漢磊 (3707)-新光-高雄券商分點個股進出

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

漢磊

(3707)

可現股當沖

股價
50.6
漲跌
▲0.1
漲幅
+0.20%
成交量
556張
產業
上櫃半導體類股▼0.06%
1276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

漢磊 (3707)籌碼相關－新光-高雄券商分點個股進出

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-高雄券商分點個股進出
新光-高雄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
2024/11/22	4	50.70	5	50.98	50.60	-1	2,319	-0.04%
2024/11/21	5.2	50.55	4	50.25	50.50	1.2	2,421	0.05%
2024/11/20	0.2	50.60	0	0.00	50.20	0.2	2,506	0.01%
2024/11/19	3	51.23	2	51.00	51.10	1	2,676	0.04%
2024/11/18	3	51.50	1	50.80	50.70	2	2,817	0.07%
2024/11/15	2	52.95	2	53.50	53.10	0	2,888	0.00%
2024/11/14	3	53.23	3	53.57	52.50	0	2,885	0.00%
2024/11/13	3	54.63	0	0.00	54.00	3	2,885	0.10%
2024/11/12	2	55.00	8	54.98	54.80	-6	2,882	-0.21%
2024/11/11	2	55.65	7	55.60	55.80	-5	2,880	-0.17%
2024/11/08	4	55.63	4	56.10	55.50	0	2,887	0.00%
2024/11/07	5	55.88	3	55.30	55.90	2	2,891	0.07%
2024/11/06	2	54.10	0	0.00	53.90	2	2,889	0.07%
2024/11/05	1	53.90	1	54.10	54.20	0	2,904	0.00%
2024/11/04	2	54.15	2	54.75	54.10	0	2,953	0.00%
2024/11/01	2	54.70	1	55.30	55.10	1	3,001	0.03%
2024/10/30	2	56.21	4.3	56.42	55.70	-2.3	3,010	-0.07%
2024/10/29	2.1	56.91	1	57.10	56.80	1.1	3,032	0.03%
2024/10/28	0.1	56.40	1	58.00	57.40	-1	3,059	-0.03%
2024/10/25	4.1	57.79	1	57.70	57.50	3.1	3,053	0.10%
2024/10/24	4	56.83	14	56.71	57.30	-10	3,004	-0.33%
2024/10/23	1	54.00	1	55.60	54.70	0	2,931	0.00%
2024/10/22	3	53.77	2	53.80	54.00	1	2,932	0.03%
2024/10/21	3	53.43	3	53.97	53.90	0	2,955	0.00%
2024/10/18	3	52.40	0	0.00	52.10	3	2,967	0.10%
2024/10/17	4	52.98	2	52.95	52.90	2	2,987	0.07%
2024/10/16	2.1	52.91	2	53.20	52.60	0.1	3,016	0.00%
2024/10/15	2	55.15	2	53.70	53.70	0	3,065	0.00%
2024/10/14	2	53.80	1	53.80	53.70	1	3,125	0.03%
2024/10/11	7	54.16	8	53.94	54.20	-1	3,214	-0.03%
2024/10/09	3	54.80	2	54.00	53.90	1	3,499	0.03%
2024/10/08	0	54.50	1	54.80	54.90	-1	3,498	-0.03%
2024/10/07	2	55.70	0	0.00	55.80	2	3,504	0.06%
2024/10/01	2.1	56.71	2	57.00	57.10	0.1	3,656	0.00%
2024/09/30	3	56.40	3	56.60	56.10	0	3,677	0.00%
2024/09/27	14	56.82	9.4	56.56	56.80	4.6	3,762	0.12%
2024/09/26	4	55.85	0	0.00	55.70	4	3,756	0.11%
2024/09/25	1	56.70	0	0.00	56.80	1	3,738	0.03%
2024/09/24	0	56.10	2.4	56.56	55.90	-2.4	3,736	-0.06%
2024/09/23	3	57.07	2	56.80	56.80	1	3,720	0.03%
2024/09/20	4	57.25	3	56.93	56.60	1	3,724	0.03%
2024/09/19	3	56.93	3	57.10	57.10	0	3,719	0.00%
2024/09/18	9.1	57.92	11	57.70	56.90	-1.9	3,709	-0.05%
2024/09/16	3	56.97	2	57.35	56.70	1	3,686	0.03%
2024/09/13	6.1	55.78	5	55.76	56.50	1.1	3,695	0.03%
2024/09/12	13.1	56.21	6	56.67	55.60	7.1	3,682	0.19%
2024/09/11	37.1	60.17	32	59.19	56.30	5.1	3,609	0.14%
2024/09/10	7.1	62.31	1	64.30	61.90	6.1	3,385	0.18%
2024/09/09	17.1	64.63	29.1	64.90	65.40	-12	3,355	-0.36%
2024/09/06	11	62.61	10	63.36	64.20	1	3,228	0.03%
2024/09/05	4.1	59.94	3	59.67	59.40	1.1	3,157	0.03%
2024/09/04	4	58.35	4	59.48	59.30	0	3,150	0.00%
2024/09/03	4.1	61.75	3	61.50	61.30	1.1	3,156	0.03%
2024/09/02	1.1	62.30	2	62.70	62.20	-0.9	3,158	-0.03%
2024/08/30	10	62.69	7.1	63.06	62.20	3	3,189	0.09%
2024/08/29	3	63.23	43.5	63.39	63.50	-40.5	3,180	-1.27%
2024/08/28	2	64.40	12	64.89	64.00	-10	3,151	-0.32%
2024/08/27	67.1	65.66	32	65.77	64.90	35.1	3,129	1.12%
2024/08/26	12	65.44	37	65.60	64.90	-25	2,980	-0.84%
2024/08/23	40	64.88	18	65.57	66.30	22	2,934	0.75%
2024/08/22	12.1	65.59	12	65.35	64.50	0.1	2,865	0.00%
2024/08/21	29	64.79	62.5	64.48	65.50	-33.5	2,799	-1.20%
2024/08/20	28	61.83	24	61.96	62.10	4	2,657	0.15%
2024/08/19	7	56.44	10.1	56.91	59.20	-3.1	2,539	-0.12%
2024/08/16	8	54.08	2	54.00	53.90	6	2,465	0.24%
2024/08/15	1	53.60	1	54.00	53.50	0	2,477	0.00%
2024/08/14	1.1	53.68	1	53.70	54.00	0.1	2,487	0.00%
2024/08/13	3	53.60	2	53.00	53.00	1	2,496	0.04%
2024/08/12	16	53.50	0	0.00	53.50	16	2,523	0.63%
2024/08/08	1	52.10	17	51.59	52.00	-16	2,524	-0.63%
2024/08/07	2.1	52.76	2	52.90	52.70	0.1	2,530	0.00%
2024/08/06	10	50.72	10.1	51.03	51.50	-0.1	2,533	0.00%
2024/08/05	8.1	53.09	9	54.02	52.90	-0.9	2,501	-0.04%
2024/08/02	1.1	59.68	12	59.74	58.70	-11	2,457	-0.45%
2024/08/01	7	61.76	4	61.45	61.60	3	2,460	0.12%
2024/07/31	2.1	58.73	15.1	61.09	61.70	-13.1	2,456	-0.53%
2024/07/30	2	56.70	2	57.10	57.60	0	2,464	0.00%
2024/07/29	0	0.00	1.3	58.38	57.00	-1.3	2,470	-0.05%
2024/07/26	2.3	58.25	1	58.50	58.20	1.3	2,503	0.05%
2024/07/23	7.1	60.16	1	59.90	59.90	6.1	2,531	0.24%
2024/07/22	9	60.13	2	60.20	59.80	7	2,579	0.27%
2024/07/19	2	62.44	2	62.75	61.50	0	2,675	0.00%
2024/07/18	1	63.91	4.3	63.97	64.00	-3.3	2,692	-0.12%
2024/07/17	8.1	66.12	10	65.55	65.20	-1.9	2,704	-0.07%
2024/07/16	3	66.47	1	66.60	66.20	2	2,760	0.07%
2024/07/15	4	65.53	5.2	66.00	65.70	-1.2	2,860	-0.04%
2024/07/12	15	66.33	6	66.35	65.90	9	3,309	0.27%
2024/07/11	22.5	66.48	35.3	66.06	67.20	-12.8	3,290	-0.39%
2024/07/10	2.2	61.85	0	0.00	61.70	2.2	3,114	0.07%
2024/07/09	6.3	63.01	4	62.03	62.50	2.3	3,197	0.07%
2024/07/08	11	63.66	9	63.60	63.50	2	3,275	0.06%
2024/07/05	8	63.36	29.1	63.27	64.10	-21.1	3,363	-0.63%
2024/07/04	16	61.76	12.1	61.80	61.50	3.9	3,436	0.11%
2024/07/03	24.4	61.75	12.1	62.30	61.30	12.3	3,448	0.36%
2024/07/02	1	59.30	0	0.00	59.30	1	3,419	0.03%
2024/07/01	0.1	60.10	0	0.00	59.80	0.1	3,501	0.00%
2024/06/28	0.1	60.60	0	0.00	60.40	0.1	3,689	0.00%
2024/06/27	0.1	60.30	0	0.00	60.30	0.1	3,967	0.00%
2024/06/26	2	61.45	2.1	60.71	60.30	-0.1	4,035	0.00%
2024/06/25	6.1	60.19	2	60.70	60.80	4.1	4,161	0.10%
2024/06/24	4	61.33	12	61.65	61.10	-8	4,150	-0.19%
2024/06/21	7.1	62.65	49	62.97	62.10	-42	4,155	-1.01%
2024/06/20	56	62.95	21.1	62.63	62.80	34.9	4,148	0.84%
2024/06/19	15	61.59	47	61.25	61.10	-32	4,173	-0.77%
2024/06/18	11	61.74	10	62.24	62.10	1	4,168	0.02%
2024/06/17	17	61.07	3	61.07	61.10	14	4,162	0.34%
2024/06/14	52.1	63.03	23	62.49	62.80	29	4,134	0.70%
2024/06/13	9	60.36	2	60.85	60.70	7	4,083	0.17%
2024/06/12	13.1	60.68	7	60.00	60.00	6.1	4,101	0.15%
2024/06/11	2	61.25	0	0.00	60.50	2	4,128	0.05%
2024/06/07	0.1	61.00	8	62.21	62.90	-7.9	4,200	-0.19%
2024/06/06	6	59.45	4	60.25	59.20	2	4,277	0.05%
2024/06/05	4	59.66	3	60.23	59.80	1	4,902	0.02%
2024/06/04	10	61.21	2	61.50	60.80	8	5,008	0.16%
2024/06/03	3.1	61.94	2	62.40	61.80	1.1	5,029	0.02%
2024/05/31	0	62.30	0	0.00	62.10	0	5,096	0.00%
2024/05/30	5	63.12	4	63.03	62.60	1	5,131	0.02%
2024/05/29	11	63.56	11	63.81	64.00	0	5,143	0.00%
2024/05/28	8	63.30	9	63.08	63.50	-1	5,141	-0.02%
2024/05/27	5.2	62.00	7	61.89	62.00	-1.8	5,133	-0.04%
2024/05/24	7.1	61.50	5	61.82	61.30	2.1	5,152	0.04%
2024/05/23	1	63.30	0	0.00	62.50	1	5,188	0.02%
2024/05/22	4	63.85	6.1	64.00	63.90	-2.1	5,172	-0.04%
2024/05/21	4	63.88	2	64.70	63.80	2	5,178	0.04%
2024/05/20	1	64.20	2	64.95	65.10	-1	5,167	-0.02%
2024/05/17	5	64.96	5	63.88	64.50	0	5,160	0.00%
2024/05/16	5.6	63.96	1	63.80	63.50	4.6	5,151	0.09%
2024/05/15	5.1	65.01	5	64.60	64.30	0.1	5,135	0.00%
2024/05/14	3	64.80	3	64.93	64.90	0	5,139	0.00%
2024/05/13	3	65.23	1	65.60	64.30	2	5,150	0.04%
2024/05/10	3	65.37	3	65.00	65.90	0	5,146	0.00%
2024/05/09	2.7	64.63	0	0.00	64.00	2.7	5,140	0.05%
2024/05/08	0	0.00	3	65.67	65.50	-3	5,128	-0.06%
2024/05/07	4	65.50	3	65.30	65.50	1	5,128	0.02%
2024/05/06	11	66.54	5.2	66.98	66.10	5.8	5,109	0.11%
2024/05/03	14	68.91	16	69.26	67.10	-2	5,076	-0.04%
2024/05/02	11	70.58	11	70.16	70.50	0	5,029	0.00%
2024/04/30	7.2	70.91	13	70.90	70.10	-5.8	5,010	-0.12%
2024/04/29	7	69.13	9	69.58	70.10	-2	4,960	-0.04%
2024/04/26	31.4	69.95	16.2	69.72	69.10	15.2	4,925	0.31%
2024/04/25	27.4	70.50	30	69.90	70.60	-2.6	4,867	-0.05%
2024/04/24	16	68.21	8	68.94	67.80	8	4,766	0.17%
2024/04/23	7	68.27	14	68.47	68.50	-7	4,740	-0.15%
2024/04/22	12	68.10	13	69.11	67.00	-1	4,706	-0.02%
2024/04/19	35.1	67.80	21	68.24	67.10	14.1	4,625	0.30%
2024/04/18	57.3	75.27	32.6	75.24	72.00	24.8	4,470	0.55%
2024/04/17	1	72.80	16	73.54	73.80	-15	3,962	-0.38%
2024/04/16	8.1	67.21	7.3	67.48	67.10	0.8	3,925	0.02%
2024/04/15	16	71.16	11	72.41	70.50	5	3,825	0.13%
2024/04/12	8	71.88	11	72.52	71.60	-3	3,741	-0.08%
2024/04/11	14.2	71.72	18.2	72.13	70.50	-4	3,656	-0.11%
2024/04/10	14.1	70.19	46.2	70.74	71.50	-32.1	3,535	-0.91%
2024/04/09	7.1	66.47	3	65.83	65.70	4.1	3,357	0.12%
2024/04/08	9.2	67.18	3	66.93	67.20	6.2	3,322	0.19%
2024/04/03	15	67.88	27.1	68.16	68.60	-12.1	3,261	-0.37%
2024/04/02	33	66.95	31	67.04	68.20	2	3,173	0.06%
2024/04/01	53	66.71	83.3	66.96	67.70	-30.3	2,978	-1.02%
2024/03/29	11.7	60.95	23	61.74	61.90	-11.2	2,693	-0.42%
2024/03/28	34	61.31	26.6	60.78	60.70	7.4	2,625	0.28%
2024/03/26	3.2	58.52	1	58.50	57.30	2.2	2,487	0.09%
2024/03/25	3.8	59.50	6.1	59.48	59.00	-2.3	2,485	-0.09%
2024/03/22	13	59.49	18	59.55	59.30	-5	2,479	-0.20%
2024/03/21	11	57.53	7	57.39	57.20	4	2,439	0.16%
2024/03/20	5.2	57.85	0	0.00	57.00	5.2	2,517	0.21%
2024/03/19	9	59.03	11	58.66	58.60	-2	2,508	-0.08%
2024/03/18	5	58.42	9	58.76	58.10	-4	2,491	-0.16%
2024/03/15	17.3	60.51	13	60.85	59.50	4.3	2,472	0.17%
2024/03/14	16	60.91	16	60.69	61.20	0	2,445	0.00%
2024/03/13	39.3	62.86	32	63.03	61.70	7.3	2,402	0.30%
2024/03/12	35.5	62.22	17	62.38	61.80	18.5	2,320	0.80%
2024/03/11	80.7	65.55	97.8	65.64	64.20	-17.1	2,207	-0.77%
2024/03/08	20.2	58.96	45	60.32	61.00	-24.8	1,567	-1.58%
2024/03/07	2	55.70	3	56.33	55.50	-1	1,432	-0.07%
2024/03/06	9.2	56.51	11	57.03	56.10	-1.8	1,416	-0.13%
2024/03/05	15.2	58.98	6.4	59.17	58.00	8.8	1,411	0.62%
2024/03/04	0.1	59.89	1.3	59.93	59.70	-1.2	1,384	-0.09%
2024/03/01	14.1	59.90	5	59.82	59.50	9.1	1,371	0.66%
2024/02/29	2.9	60.11	3	60.37	60.30	-0.1	1,363	-0.01%
2024/02/27	10	62.57	17	62.25	61.50	-7	1,350	-0.52%
2024/02/26	21.1	62.05	4	61.23	62.60	17.1	1,326	1.29%
2024/02/23	2.1	61.05	2	60.80	60.70	0.1	1,268	0.01%
2024/02/22	6.1	61.07	0	0.00	61.10	6.1	1,299	0.47%
2024/02/21	1.1	62.39	0	0.00	61.80	1.1	1,315	0.08%
2024/02/20	6.2	62.96	2	62.70	62.00	4.2	1,316	0.32%
2024/02/19	9	63.30	12	63.18	63.30	-3	1,316	-0.23%
2024/02/16	10.1	62.35	2	62.65	62.80	8.1	1,319	0.61%
2024/02/15	12.1	62.16	5	62.26	62.40	7.1	1,311	0.54%
2024/02/05	1.1	60.99	0.2	61.20	60.90	0.9	1,300	0.07%
2024/02/02	2.1	62.01	3	62.07	61.90	-0.9	1,279	-0.07%
2024/02/01	0.2	62.65	0	0.00	62.20	0.2	1,278	0.02%
2024/01/31	0	0.00	0.1	63.70	63.00	-0.1	1,270	-0.01%
2024/01/30	2.1	65.35	2	64.00	63.50	0.1	1,263	0.01%
2024/01/29	0.1	64.60	0	0.00	64.40	0.1	1,263	0.00%
2024/01/26	0	64.40	3	64.93	64.40	-3	1,271	-0.24%
2024/01/25	1.2	64.60	0	0.00	64.30	1.2	1,283	0.10%
2024/01/24	0	66.00	0	0.00	65.80	0	1,301	0.00%
2024/01/23	1.2	64.88	3	65.70	65.20	-1.8	1,321	-0.14%
2024/01/22	4.3	65.26	1	65.50	65.50	3.3	1,324	0.25%
2024/01/19	0.1	63.80	21.2	63.61	63.80	-21.2	1,314	-1.61%
2024/01/18	0	63.22	1.2	63.12	62.90	-1.2	1,311	-0.09%
2024/01/17	2.1	65.04	5	64.54	64.10	-2.9	1,304	-0.22%
2024/01/16	0.2	65.53	7	65.00	65.40	-6.9	1,291	-0.53%
2024/01/15	2	66.30	5.4	66.24	65.90	-3.4	1,287	-0.26%
2024/01/12	2.5	66.72	3	65.87	65.80	-0.5	1,298	-0.04%
2024/01/11	1.4	66.79	3	66.67	66.60	-1.6	1,300	-0.12%
2024/01/10	5.5	65.94	7	65.87	65.50	-1.5	1,314	-0.11%
2024/01/09	1.3	68.44	0	0.00	67.80	1.3	1,287	0.10%
2024/01/08	0.3	69.12	0	0.00	68.50	0.3	1,277	0.02%
2024/01/05	2	68.75	2	68.60	69.10	0	1,275	0.00%
2024/01/04	1.1	69.99	4	69.58	69.40	-2.9	1,263	-0.23%
2024/01/03	0.1	70.90	8	70.36	70.40	-7.9	1,259	-0.63%
2024/01/02	1	71.60	0	0.00	71.40	1	1,245	0.08%
2023/12/29	2	72.15	2	72.10	72.10	0	1,240	0.00%
2023/12/28	2	73.00	1	73.80	72.70	1	1,242	0.08%
2023/12/27	4	72.65	5	73.00	73.00	-1	1,240	-0.08%
2023/12/26	3.5	72.50	5	72.60	72.40	-1.5	1,246	-0.12%
2023/12/25	1	71.50	1	72.00	71.40	0	1,247	0.00%
2023/12/22	3	71.84	1	72.10	71.80	2	1,268	0.16%
2023/12/21	1	71.80	1	72.00	71.80	0	1,315	0.00%
2023/12/20	6	73.28	2	72.45	72.50	4	1,324	0.30%
2023/12/19	5	72.64	5	73.08	72.90	0	1,374	0.00%
2023/12/18	16.2	72.62	6	73.20	72.30	10.2	1,446	0.70%
2023/12/15	5	73.90	19	74.22	73.60	-14	1,504	-0.93%
2023/12/14	2	71.20	2	71.60	71.50	0	1,432	0.00%
2023/12/12	3	71.80	2	71.20	71.20	1	1,436	0.07%
2023/12/11	1	71.20	2	71.50	71.20	-1	1,445	-0.07%
2023/12/08	1	71.60	0	0.00	71.10	1	1,449	0.07%
2023/12/07	6	72.07	9	71.89	71.10	-3	1,448	-0.21%
2023/12/06	0	73.10	0	0.00	72.40	0	1,441	0.00%
2023/12/05	2	73.40	0	0.00	73.00	2	1,447	0.14%
2023/12/04	1	74.80	0	0.00	73.80	1	1,454	0.07%
2023/12/01	11.7	75.32	6	75.42	75.10	5.7	1,451	0.39%
2023/11/30	10	76.07	12	75.97	76.40	-2	1,432	-0.14%
2023/11/29	7	73.80	3	73.93	73.50	4	1,376	0.29%
2023/11/28	5	72.50	2	72.85	72.50	3	1,368	0.22%
2023/11/27	3.3	72.92	15	72.63	72.00	-11.7	1,368	-0.86%
2023/11/24	5	74.06	5	74.24	73.60	0	1,379	0.00%
2023/11/22	1.1	73.15	0	0.00	73.20	1.1	1,364	0.08%
2023/11/21	5	73.46	15	74.23	73.00	-10	1,370	-0.73%
2023/11/20	1	71.60	2.1	72.28	73.50	-1.1	1,372	-0.08%
2023/11/17	2	71.40	1	71.70	71.80	1	1,356	0.07%
2023/11/16	0	0.00	0.4	70.90	71.00	-0.4	1,357	-0.03%
2023/11/15	3	70.70	3	70.87	70.90	0	1,353	0.00%
2023/11/14	2	69.40	1	69.20	69.70	1	1,355	0.07%
2023/11/13	3.5	69.09	1	69.00	69.00	2.5	1,364	0.18%
2023/11/09	0	0.00	5	69.10	69.10	-5	1,384	-0.36%
2023/11/08	3	71.03	4	70.63	70.40	-1	1,410	-0.07%
2023/11/07	0.3	71.30	0	0.00	71.50	0.3	1,424	0.02%
2023/11/06	5	71.48	5	71.60	71.70	0	1,452	0.00%
2023/11/02	2	70.15	1	69.90	70.00	1	1,465	0.07%
2023/11/01	9	70.88	8	70.58	70.00	1	1,467	0.07%
2023/10/31	4.1	69.76	1	68.50	68.40	3.1	1,451	0.22%
2023/10/30	2	71.20	3	71.63	71.20	-1	1,464	-0.07%
2023/10/27	2	70.90	1	70.50	70.50	1	1,467	0.07%
2023/10/25	14	71.63	10	71.91	72.10	4	1,510	0.26%
2023/10/24	1.1	70.49	0	0.00	70.30	1.1	1,512	0.07%
2023/10/23	1	69.70	1	69.60	69.60	0	1,538	0.00%
2023/10/20	4	70.92	4	70.58	70.90	0	1,568	0.00%
2023/10/19	5	69.02	7.2	68.60	69.00	-2.2	1,628	-0.13%
2023/10/18	3	70.13	0	0.00	69.00	3	1,651	0.18%
2023/10/17	2	72.00	2	71.50	71.30	0	1,638	0.00%
2023/10/16	3.1	71.66	2	71.40	71.40	1.1	1,655	0.06%
2023/10/13	8	72.41	7	72.80	73.00	1	1,712	0.06%
2023/10/12	5	72.28	2	72.50	72.40	3	1,748	0.17%
2023/10/11	3	72.33	3	73.03	71.90	0	1,791	0.00%
2023/10/06	2	73.10	0	0.00	73.00	2	1,857	0.11%
2023/10/05	4	73.58	2	73.40	73.30	2	1,959	0.10%
2023/10/04	5	73.34	5	72.14	73.40	0	2,255	0.00%
2023/10/03	7	73.49	3	73.47	72.80	4	2,623	0.15%
2023/10/02	3	73.70	1	73.70	74.00	2	2,715	0.07%
2023/09/28	3	72.03	3	71.97	72.20	0	2,973	0.00%
2023/09/27	7	71.83	32	71.60	71.40	-25	2,993	-0.84%
2023/09/26	7.1	72.71	2.1	73.62	72.10	5	2,996	0.17%
2023/09/25	4	75.63	4	75.40	75.00	0	2,978	0.00%
2023/09/22	12.1	74.10	12	74.86	75.60	0.1	2,981	0.00%
2023/09/21	43	77.83	30	78.94	76.20	13	2,932	0.44%
2023/09/20	27	79.95	32	81.11	78.60	-5	2,855	-0.18%
2023/09/19	9	78.99	8	79.29	80.00	1	2,814	0.04%
2023/09/18	5	79.58	10	80.13	79.20	-5	2,834	-0.18%
2023/09/15	5	79.16	0	0.00	79.00	5	2,869	0.17%
2023/09/14	5	80.24	5	79.94	79.80	0	2,922	0.00%
2023/09/13	5	78.48	5	79.10	79.50	0	2,937	0.00%
2023/09/11	3	76.50	5	77.24	76.60	-2	3,187	-0.06%
2023/09/08	8	77.83	11	77.83	77.30	-3	3,371	-0.09%
2023/09/07	8	79.95	2	79.50	78.90	6	3,536	0.17%
2023/09/06	5.5	79.78	7	80.36	80.20	-1.5	3,622	-0.04%
2023/09/05	1.2	79.43	1	79.60	79.60	0.2	3,637	0.01%
2023/09/04	3	79.17	4	79.20	79.20	-1	3,667	-0.03%
2023/09/01	1	79.10	1	78.80	78.70	0	3,729	0.00%
2023/08/31	1	79.10	0	0.00	79.10	1	3,800	0.03%
2023/08/30	5	79.10	3	78.97	78.70	2	3,975	0.05%
2023/08/29	0	78.00	1	78.20	78.30	-1	4,038	-0.02%
2023/08/25	4.1	77.08	7	77.34	76.90	-2.9	4,037	-0.07%
2023/08/24	0	76.90	3	77.23	77.30	-3	4,045	-0.07%
2023/08/23	7	74.66	2.2	74.63	75.00	4.8	4,042	0.12%
2023/08/18	3	75.93	7	75.79	75.10	-4	4,085	-0.10%
2023/08/17	1	75.31	4	75.33	75.40	-3	4,081	-0.07%
2023/08/16	1	73.80	1	71.40	74.00	0	4,078	0.00%
2023/08/15	0	0.00	1	72.91	73.20	-1	4,084	-0.03%
2023/08/14	3.3	72.59	0.1	72.25	72.20	3.1	4,086	0.08%
2023/08/11	3	74.90	1.1	75.36	75.00	1.9	4,059	0.05%
2023/08/10	8	76.34	7.1	76.41	75.80	0.9	4,061	0.02%
2023/08/09	2.1	77.85	1	77.40	77.50	1.1	4,064	0.03%
2023/08/08	1	78.50	1	79.00	78.00	0	4,089	0.00%
2023/08/07	5.1	79.46	5	79.48	79.60	0.1	4,103	0.00%
2023/08/04	0	78.60	3	78.70	78.30	-3	4,104	-0.07%
2023/08/02	10.1	78.43	4	78.93	77.70	6.1	4,126	0.15%
2023/08/01	3	79.47	2	79.65	79.70	1	4,102	0.02%
2023/07/31	5	79.76	2	79.40	79.30	3	4,107	0.07%
2023/07/28	7	80.83	5	80.34	80.80	2	4,095	0.05%
2023/07/27	3	79.83	9	79.70	79.90	-6	4,088	-0.15%
2023/07/26	9	79.29	1.2	78.81	78.80	7.8	4,093	0.19%
2023/07/25	1.1	80.82	7	79.93	80.80	-5.9	4,105	-0.14%
2023/07/24	13.1	79.01	10	79.49	78.30	3.1	4,093	0.08%
2023/07/21	5	82.28	3.1	82.64	82.20	1.9	4,065	0.05%
2023/07/20	13	83.66	7	83.79	83.90	6	4,107	0.15%
2023/07/19	10.3	83.61	8	83.84	83.10	2.3	4,145	0.06%
2023/07/18	21.4	85.10	6.1	86.04	84.00	15.4	4,258	0.36%
2023/07/17	3.2	87.13	4	87.18	86.80	-0.8	4,285	-0.02%
2023/07/14	2.2	87.08	2.2	87.35	87.70	-0.1	4,293	0.00%
2023/07/13	19.5	88.03	19	87.32	86.60	0.5	4,279	0.01%
2023/07/12	11.1	89.89	13	90.06	88.40	-1.9	4,230	-0.04%
2023/07/11	109.1	93.53	105	91.43	90.50	4.1	4,143	0.10%	大買/大賣/
2023/07/10	60.2	91.10	71	90.95	90.40	-10.8	3,887	-0.28%
2023/07/07	23.7	86.97	23	87.55	86.70	0.7	3,557	0.02%
2023/07/06	39	87.19	52	87.86	88.00	-13	3,479	-0.37%
2023/07/05	5	84.50	3	84.17	83.90	2	3,244	0.06%
2023/07/04	2	84.05	3	84.10	84.20	-1	3,256	-0.03%
2023/07/03	4	83.23	1	83.40	83.10	3	3,271	0.09%
2023/06/29	3.1	83.64	1	83.90	83.30	2.1	3,262	0.06%
2023/06/28	3	83.40	4	83.90	82.90	-1	3,313	-0.03%
2023/06/27	5	83.86	2	84.80	83.20	3	3,418	0.09%
2023/06/26	8.1	84.99	3	84.53	84.50	5.1	3,399	0.15%
2023/06/21	3	87.00	2	87.60	86.70	1	3,392	0.03%
2023/06/20	12	87.62	19	87.82	88.00	-7	3,370	-0.21%
2023/06/19	8.1	86.18	4	86.45	86.10	4.1	3,333	0.12%
2023/06/16	15	86.95	4	87.48	86.10	11	3,331	0.33%
2023/06/15	29.4	89.57	51.5	89.27	88.60	-22.1	3,330	-0.66%
2023/06/14	24.1	88.72	21.2	88.90	90.20	2.8	3,207	0.09%
2023/06/13	28.2	87.74	19	87.71	86.50	9.2	3,047	0.30%
2023/06/12	13.1	84.70	27	85.11	85.40	-14	2,895	-0.48%
2023/06/09	4	82.82	0	0.00	82.80	4	2,852	0.14%
2023/06/08	9	83.38	4	84.28	82.70	5	2,862	0.17%
2023/06/07	3	82.23	90	83.75	84.70	-87	2,898	-3.00%
2023/06/06	13.1	82.88	6	84.53	82.00	7.1	2,862	0.25%
2023/06/05	42	86.34	20.1	87.13	85.20	21.9	2,812	0.78%
2023/06/02	66.1	81.40	36	82.75	82.20	30.1	2,698	1.11%
2023/06/01	0	79.70	2	79.75	79.50	-2	2,686	-0.07%
2023/05/31	1	79.30	0	0.00	79.70	1	2,906	0.03%
2023/05/30	3	79.90	3	79.40	79.10	0	2,948	0.00%
2023/05/29	5	78.90	11	79.18	80.60	-6	2,940	-0.20%
2023/05/26	6	78.03	5	77.48	77.00	1	2,935	0.03%
2023/05/25	8	78.15	4.2	77.52	77.30	3.8	2,952	0.13%
2023/05/24	16	79.04	11	78.47	79.10	5	2,992	0.17%
2023/05/23	2	77.50	2.1	77.89	77.60	-0.1	2,997	0.00%
2023/05/22	5	77.60	0	0.00	77.60	5	3,004	0.17%
2023/05/18	3	77.30	1	77.50	77.40	2	3,035	0.07%
2023/05/17	1	76.40	0	76.80	76.50	1	3,063	0.03%
2023/05/16	1	76.40	3	76.43	76.60	-2	3,082	-0.06%
2023/05/15	1	74.00	1	74.00	74.50	0	3,081	0.00%
2023/05/12	6.3	74.41	5	75.18	75.50	1.3	3,123	0.04%
2023/05/11	6	75.93	0	0.00	75.20	6	3,118	0.19%
2023/05/10	1	76.10	1.5	77.24	77.40	-0.5	3,148	-0.02%
2023/05/09	5.3	76.41	0	0.00	76.50	5.3	3,168	0.17%
2023/05/08	0	0.00	3	78.70	78.30	-3	3,218	-0.09%
2023/05/05	4	77.98	1	78.60	77.80	3	3,329	0.09%
2023/05/04	3	78.33	0	0.00	78.30	3	3,464	0.09%
2023/05/03	6	78.47	3	79.10	78.90	3	3,511	0.09%
2023/05/02	3	78.27	4.1	78.68	79.00	-1.1	3,566	-0.03%
2023/04/28	4.1	77.11	7	77.47	77.90	-2.9	3,645	-0.08%
2023/04/27	1.3	77.06	4.3	76.76	76.30	-3.1	3,616	-0.08%
2023/04/26	3	75.50	7	75.39	76.70	-4	3,627	-0.11%
2023/04/25	12.2	78.17	7	78.63	77.00	5.2	3,610	0.14%
2023/04/24	2.2	79.26	1	79.70	80.00	1.2	3,603	0.03%
2023/04/21	10.7	81.03	7.2	80.00	79.10	3.5	3,573	0.10%
2023/04/20	10	84.67	1	84.70	83.50	9	3,464	0.26%
2023/04/19	4.1	86.51	13	86.50	86.50	-8.9	3,429	-0.26%
2023/04/18	7.5	88.25	3	87.57	87.60	4.5	3,431	0.13%
2023/04/17	3.3	88.34	9	88.50	88.70	-5.8	3,425	-0.17%
2023/04/14	2.1	88.65	3.1	88.96	88.40	-1.1	3,408	-0.03%
2023/04/13	8.5	88.53	0.1	88.50	88.20	8.4	3,425	0.24%
2023/04/12	6.4	89.37	3	90.47	90.40	3.4	3,410	0.10%
2023/04/11	3	90.07	3	90.00	90.00	0	3,405	0.00%
2023/04/10	13	91.30	4	92.10	90.50	9	3,427	0.26%
2023/04/07	6	92.03	2	92.05	92.30	4	3,421	0.12%
2023/04/06	5	91.50	13	91.58	91.30	-8	3,404	-0.23%
2023/03/31	3	90.63	2	90.65	90.70	1	3,404	0.03%
2023/03/30	2	90.70	3.2	90.75	90.50	-1.2	3,449	-0.03%
2023/03/29	8	90.52	5	90.06	89.80	3	3,455	0.09%
2023/03/28	24	91.71	21	91.74	91.70	3	3,436	0.09%
2023/03/27	7	90.39	5	90.70	90.00	2	3,372	0.06%
2023/03/24	5	90.48	8	90.74	90.80	-3	3,391	-0.09%
2023/03/23	13	90.68	5	90.44	90.20	8	3,374	0.24%
2023/03/22	1	90.70	5	90.60	90.70	-4	3,380	-0.12%
2023/03/21	5	89.74	4	90.15	89.70	1	3,382	0.03%
2023/03/20	18	91.43	6	90.70	89.90	12	3,390	0.35%
2023/03/17	7.4	88.24	7	87.94	88.50	0.4	3,318	0.01%
2023/03/16	8.2	86.73	9	86.84	86.80	-0.8	3,310	-0.02%
2023/03/15	6	87.47	9	87.27	86.80	-3	3,365	-0.09%
2023/03/14	13.1	86.88	11	86.80	86.10	2.1	3,395	0.06%
2023/03/13	5	87.40	3	87.30	88.40	2	3,426	0.06%
2023/03/10	12.4	89.08	0	0.00	88.90	12.4	3,468	0.36%
2023/03/09	2.5	92.48	3	92.70	92.00	-0.5	3,536	-0.01%
2023/03/08	3.2	92.28	5.1	91.89	92.30	-1.9	3,547	-0.05%
2023/03/07	5.2	91.75	8.1	92.11	92.50	-2.9	3,544	-0.08%
2023/03/06	14	90.03	12	89.88	90.70	2	3,527	0.06%
2023/03/03	22.1	88.16	48	88.39	89.20	-25.9	3,536	-0.73%
2023/03/02	7.3	91.97	2	90.90	90.80	5.3	3,372	0.16%
2023/03/01	1	93.00	1	93.00	93.00	0	3,378	0.00%
2023/02/24	6	94.03	2	93.20	93.10	4	3,413	0.12%
2023/02/23	1	93.10	3	93.87	93.90	-2	3,423	-0.06%
2023/02/22	11	94.25	1	93.20	93.20	10	3,543	0.28%
2023/02/21	16.1	97.31	7	98.14	97.10	9.1	3,626	0.25%
2023/02/20	3.2	96.99	3	97.03	97.50	0.2	3,771	0.01%
2023/02/17	12.3	96.56	0.8	96.92	96.50	11.5	4,007	0.29%
2023/02/16	0	97.50	12	97.40	97.90	-12	4,067	-0.29%
2023/02/15	18	96.61	8	97.16	95.90	10	4,178	0.24%
2023/02/14	3.1	96.63	3	96.70	97.00	0.1	4,192	0.00%
2023/02/13	4	95.63	3	95.57	96.10	1	4,328	0.02%
2023/02/10	13.3	95.93	4	95.20	95.20	9.3	4,382	0.21%
2023/02/09	5	98.66	4	99.63	98.30	1	4,372	0.02%
2023/02/08	5	98.96	4.2	99.06	98.90	0.8	4,401	0.02%
2023/02/07	15.5	96.93	18	97.20	97.60	-2.5	4,395	-0.06%
2023/02/06	6	98.35	46.1	97.30	96.90	-40.1	4,427	-0.90%
2023/02/03	21	100.67	27	100.81	98.20	-6	4,387	-0.14%
2023/02/02	39	99.74	47	99.47	100.00	-8	4,351	-0.18%
2023/02/01	20	97.18	18.1	97.25	96.70	1.9	4,263	0.05%
2023/01/31	11	95.65	13	95.76	96.30	-2	4,303	-0.05%
2023/01/30	14	94.01	28.5	93.73	94.80	-14.5	4,295	-0.34%
2023/01/17	1	89.20	1	89.90	89.50	0	4,271	0.00%
2023/01/16	24	88.52	3	89.63	90.00	21	4,315	0.49%
2023/01/13	6	88.67	18.5	88.55	87.70	-12.5	4,344	-0.29%
2023/01/12	14	91.48	10.1	91.35	89.20	3.9	4,404	0.09%
2023/01/11	2	90.50	1.1	90.40	90.40	0.9	4,408	0.02%
2023/01/10	2.1	89.73	0	89.90	89.80	2	4,472	0.05%
2023/01/09	20	90.40	13	90.25	90.50	7	4,547	0.15%
2023/01/06	20.1	88.64	18	87.29	88.80	2.1	4,610	0.05%
2023/01/05	16	86.33	14	86.66	85.90	2	4,723	0.04%
2023/01/04	0.1	86.47	0	0.00	85.90	0.1	4,801	0.00%
2023/01/03	145	86.38	6	85.05	86.20	139	4,956	2.80%	大買/鉅額交易
2022/12/30	1.1	85.32	1	84.80	84.60	0.1	5,051	0.00%
2022/12/29	3	84.83	2	85.25	85.10	1	5,112	0.02%
2022/12/28	4	86.68	1	85.90	86.00	3	5,227	0.06%
2022/12/27	1	88.80	2	89.75	88.80	-1	5,318	-0.02%
2022/12/26	1	88.30	1	87.99	88.30	0	5,391	0.00%
2022/12/23	11	87.16	20	86.00	86.90	-9	5,515	-0.16%
2022/12/22	5	87.64	4	88.18	86.90	1	5,581	0.02%
2022/12/21	4.1	88.50	3	88.23	87.60	1.1	5,715	0.02%
2022/12/20	15	91.45	3.3	89.73	88.50	11.7	5,847	0.20%
2022/12/19	12.1	91.13	145	90.02	90.90	-132.9	6,017	-2.21%	大賣/鉅額交易
2022/12/16	3	92.87	6	92.98	93.20	-3	6,155	-0.05%
2022/12/15	4	95.65	5	95.52	95.40	-1	6,214	-0.02%
2022/12/14	5	95.00	11	94.91	95.90	-6	6,247	-0.10%
2022/12/13	3.2	95.09	6	94.93	93.80	-2.8	6,275	-0.04%
2022/12/12	3	94.60	1	95.00	95.00	2	6,289	0.03%
2022/12/09	12	97.10	6	98.05	96.10	6	6,319	0.09%
2022/12/08	5	96.66	2	97.15	97.10	3	6,371	0.05%
2022/12/07	12.1	97.36	5	98.08	96.20	7.1	6,462	0.11%
2022/12/06	5	100.72	3.1	100.95	99.80	1.9	6,454	0.03%
2022/12/05	11	104.00	17	104.21	103.00	-6	6,541	-0.09%
2022/12/02	11	102.73	9	102.72	102.50	2	6,546	0.03%
2022/12/01	11.3	101.56	17	101.79	102.00	-5.7	6,589	-0.09%
2022/11/30	17	98.79	11	98.58	98.10	6	6,601	0.09%
2022/11/29	7	97.77	7	97.64	98.30	0	6,693	0.00%
2022/11/28	8	97.29	7	96.93	97.80	1	6,786	0.01%
2022/11/25	5	97.46	10.5	96.46	96.00	-5.5	6,967	-0.08%
2022/11/24	15	98.58	4	98.88	98.80	11	6,996	0.16%
2022/11/23	6	99.42	17	99.81	98.30	-11	7,077	-0.16%
2022/11/22	9	98.81	8	98.58	98.30	1	7,184	0.01%
2022/11/21	19	100.24	19	100.53	100.00	0	7,322	0.00%
2022/11/18	22.3	102.54	25.5	102.37	99.60	-3.2	7,455	-0.04%
2022/11/17	23	100.69	37	100.35	102.00	-14	7,553	-0.19%
2022/11/16	57	99.35	14	99.56	98.30	43	7,672	0.56%
2022/11/15	24	98.71	21	98.66	101.00	3	7,668	0.04%
2022/11/14	13	95.07	12	94.88	95.30	1	8,013	0.01%
2022/11/11	16	97.09	13	96.25	93.60	3	8,238	0.04%
2022/11/10	5	93.26	3	93.40	93.00	2	8,202	0.02%
2022/11/09	11	94.32	11	94.73	94.30	0	8,285	0.00%
2022/11/08	7	91.93	5	92.24	90.40	2	8,385	0.02%
2022/11/07	4	91.40	5	91.32	91.10	-1	8,445	-0.01%
2022/11/04	11	89.27	8	90.09	91.10	3	8,609	0.03%
2022/11/03	4	89.10	4	88.63	89.90	0	8,677	0.00%
2022/11/02	10	89.26	11.1	89.19	89.40	-1.1	8,945	-0.01%
2022/11/01	7	87.63	9	87.92	87.70	-2	8,968	-0.02%
2022/10/31	5.1	86.67	8	86.55	87.00	-3	9,084	-0.03%
2022/10/28	19	84.49	19	83.74	83.90	0	9,165	0.00%
2022/10/27	20	83.18	19	84.20	85.90	1	9,348	0.01%
2022/10/26	6	82.25	5	82.76	81.90	1	9,542	0.01%
2022/10/25	16	83.05	17	83.22	82.50	-1	9,588	-0.01%
2022/10/24	9.3	86.30	7	86.53	85.00	2.3	9,723	0.02%
2022/10/21	3	85.77	3	85.70	84.00	0	9,912	0.00%
2022/10/20	5	84.90	6.1	86.04	86.20	-1.1	10,050	-0.01%
2022/10/19	8.1	87.71	10	87.78	85.80	-2	10,335	-0.02%
2022/10/18	28	88.22	25	87.20	87.90	3	10,432	0.03%
2022/10/17	8	84.40	14.3	85.27	86.80	-6.3	10,554	-0.06%
2022/10/14	17	89.16	13.1	88.96	89.10	3.9	10,742	0.04%
2022/10/13	12.2	86.52	17	85.35	83.00	-4.8	11,153	-0.04%
2022/10/12	25	91.12	26	90.93	90.00	-1	11,255	-0.01%
2022/10/11	35.1	91.06	36.1	91.09	90.80	-1	11,414	-0.01%
2022/10/07	27	99.48	13	98.60	97.50	14	11,748	0.12%
2022/10/06	8	101.11	9	101.89	101.50	-1	11,787	-0.01%
2022/10/05	20.1	101.67	25	101.97	99.80	-5	11,825	-0.04%
2022/10/04	25	98.14	24.1	98.71	101.00	0.9	11,829	0.01%
2022/10/03	27	94.08	35	94.44	94.80	-8	12,009	-0.07%
2022/09/30	8.3	93.19	15	92.83	95.00	-6.8	12,487	-0.05%
2022/09/29	10	91.85	14	92.81	91.10	-4	12,909	-0.03%
2022/09/28	21.2	93.66	31	92.44	90.70	-9.9	13,222	-0.07%
2022/09/27	21.1	97.59	22.3	98.31	99.60	-1.2	13,774	-0.01%
2022/09/26	43.6	101.46	55	99.24	98.50	-11.4	14,054	-0.08%
2022/09/23	59.1	110.85	38	108.67	107.00	21.1	14,215	0.15%
2022/09/22	14.1	112.38	19	111.79	114.00	-5	14,252	-0.03%
2022/09/21	13	110.77	11	110.82	110.00	2	14,266	0.01%
2022/09/20	1.3	113.15	2	110.50	113.00	-0.7	14,345	0.00%
2022/09/19	0	0.00	5	109.50	109.50	-5	14,511	-0.03%
2022/09/16	27	110.56	28	110.54	109.50	-1	14,612	-0.01%
2022/09/15	25	112.50	9	113.22	111.50	16	14,736	0.11%
2022/09/14	11	110.50	17	111.97	114.00	-6	14,959	-0.04%
2022/09/13	28	112.80	21	113.19	111.50	7	15,080	0.05%
2022/09/12	28	112.88	19	113.16	112.50	9	15,194	0.06%
2022/09/08	8	109.19	10	108.60	110.00	-2	15,217	-0.01%
2022/09/07	10	105.65	17.2	105.90	105.00	-7.2	15,282	-0.05%
2022/09/06	21.5	108.17	17	107.15	107.00	4.4	15,312	0.03%
2022/09/05	27.3	111.23	8.1	111.32	110.50	19.1	15,354	0.12%
2022/09/02	14	114.04	16	113.38	115.00	-2	15,372	-0.01%
2022/09/01	43	114.85	30.2	114.04	113.00	12.8	15,352	0.08%
2022/08/31	25.1	115.38	14	115.61	115.50	11.1	15,307	0.07%
2022/08/30	27.2	116.41	22	116.61	117.00	5.2	15,517	0.03%
2022/08/29	27	112.20	26.7	113.08	116.00	0.3	15,566	0.00%
2022/08/26	24.1	117.62	15.9	117.46	115.50	8.2	15,485	0.05%
2022/08/25	25	116.20	36	116.56	117.00	-11	15,471	-0.07%
2022/08/24	34.1	115.82	21.4	116.09	113.00	12.7	15,425	0.08%
2022/08/23	43	113.27	45.3	112.86	115.50	-2.3	15,405	-0.01%
2022/08/22	31.4	112.46	13.8	112.84	111.50	17.5	15,309	0.11%
2022/08/19	106.8	114.93	89.1	113.66	113.00	17.7	15,226	0.12%	大買/
2022/08/18	128	105.00	145.3	106.20	109.00	-17.3	14,800	-0.12%	大買/大賣/
2022/08/17	25	103.30	3	103.33	102.50	22	14,631	0.15%
2022/08/16	22.1	105.27	18.1	105.67	104.50	4	14,638	0.03%
2022/08/15	29.1	105.05	46.1	105.33	105.50	-17.1	14,659	-0.12%
2022/08/12	22	101.52	23.6	101.47	101.50	-1.6	14,467	-0.01%
2022/08/11	39	101.59	33.4	101.80	99.60	5.6	14,453	0.04%
2022/08/10	29.1	99.26	23	99.82	98.50	6	14,537	0.04%
2022/08/09	53	101.05	63	100.78	101.00	-10	14,513	-0.07%
2022/08/08	25	98.46	23	98.48	99.50	2	14,328	0.01%
2022/08/05	14	97.49	23	97.73	98.80	-9	14,409	-0.06%
2022/08/04	26	93.49	24	92.89	95.00	2	14,382	0.01%
2022/08/03	26	94.07	28	93.91	93.20	-2	14,364	-0.01%
2022/08/02	40.6	96.47	28.2	96.25	96.20	12.4	14,293	0.09%
2022/08/01	16	101.06	49.1	101.21	100.50	-33.1	14,116	-0.23%
2022/07/29	37.3	101.47	53.1	101.63	102.50	-15.8	14,118	-0.11%
2022/07/28	45	99.60	45	99.90	98.50	0	14,034	0.00%
2022/07/27	52	98.41	51.2	98.49	99.50	0.8	13,908	0.01%
2022/07/26	92	100.99	61	100.32	97.40	31	13,776	0.23%
2022/07/25	25	98.58	25.1	100.01	100.50	-0.1	13,539	0.00%
2022/07/22	32.1	100.08	30	100.71	99.10	2.1	13,580	0.02%
2022/07/21	51	100.93	31	100.82	101.50	20	13,675	0.15%
2022/07/20	101.1	99.47	77.3	99.32	99.30	23.8	13,520	0.18%	大買/
2022/07/19	43	93.49	54	93.75	94.30	-11	13,162	-0.08%
2022/07/18	31.2	94.71	29	94.04	93.00	2.2	13,027	0.02%
2022/07/15	32.2	92.04	31	91.98	93.00	1.2	12,806	0.01%
2022/07/14	8	87.45	14	88.11	88.00	-6	12,375	-0.05%
2022/07/13	11.3	85.17	7	85.44	83.50	4.3	12,311	0.03%
2022/07/12	11.2	84.65	30.6	84.83	82.00	-19.4	12,306	-0.16%
2022/07/11	58.1	87.26	34	86.91	87.90	24.1	12,314	0.20%
2022/07/08	160.9	88.41	149	90.59	88.50	11.8	12,130	0.10%	大買/大賣/
2022/07/07	81.1	84.40	79	83.58	85.00	2.1	11,708	0.02%
2022/07/06	40.1	85.93	53	86.13	83.50	-12.9	11,235	-0.11%
2022/07/05	63	87.71	65.4	86.80	90.10	-2.3	10,979	-0.02%
2022/07/04	23	95.93	21.7	94.20	90.90	1.3	10,346	0.01%
2022/07/01	57	105.26	52	106.54	101.00	5	10,130	0.05%
2022/06/30	118.1	112.51	109	114.11	112.00	9.1	9,861	0.09%	大買/大賣/
2022/06/29	11	120.45	12	122.63	124.00	-1	9,795	-0.01%
2022/06/28	17	123.79	11	123.55	124.50	6	10,015	0.06%
2022/06/27	18	122.22	22	122.68	125.00	-4	10,509	-0.04%
2022/06/24	17	118.53	14	117.86	116.50	3	10,563	0.03%
2022/06/23	22	117.61	27	116.80	119.00	-5	10,810	-0.05%
2022/06/22	40.3	117.59	32	117.34	119.50	8.3	11,550	0.07%
2022/06/21	18.1	115.72	28	113.07	118.00	-9.9	11,540	-0.09%
2022/06/20	14	113.39	16	112.09	108.50	-2	11,618	-0.02%
2022/06/17	27	118.48	18	118.25	118.50	9	11,816	0.08%
2022/06/16	19	126.26	20.3	124.38	120.50	-1.3	12,158	-0.01%
2022/06/15	34.1	130.27	24.1	127.02	126.50	10	12,606	0.08%
2022/06/14	21.3	132.91	20.2	131.57	131.00	1.1	13,160	0.01%
2022/06/13	6	131.58	14.1	131.58	133.50	-8.1	13,413	-0.06%
2022/06/10	16.4	133.35	8.1	133.00	132.50	8.3	13,626	0.06%
2022/06/09	41.5	134.16	33	134.32	134.50	8.5	13,963	0.06%
2022/06/08	38	132.97	49.1	133.98	133.50	-11.1	14,265	-0.08%
2022/06/07	22	128.48	30.1	129.83	130.00	-8.1	14,193	-0.06%
2022/06/06	32.1	127.58	17	127.41	127.00	15.1	14,134	0.11%
2022/06/02	35	127.99	38	128.11	127.50	-3	14,263	-0.02%
2022/06/01	34	126.50	32	126.77	126.00	2	14,291	0.01%
2022/05/31	34	126.57	67	126.33	126.50	-33	14,344	-0.23%
2022/05/30	21	123.67	32.1	124.27	125.00	-11.1	14,311	-0.08%
2022/05/27	53	120.37	20.6	119.30	119.00	32.5	14,305	0.23%
2022/05/26	42	122.46	31	121.27	119.50	11	14,337	0.08%
2022/05/25	19	119.21	25	118.48	120.50	-6	14,351	-0.04%
2022/05/24	20	118.05	14	118.36	115.50	6	14,427	0.04%
2022/05/23	27	121.69	27	121.26	121.00	0	14,403	0.00%
2022/05/20	20	119.48	21.1	119.38	119.00	-1.1	14,368	-0.01%
2022/05/19	22	118.32	27.1	118.30	120.00	-5.1	14,446	-0.04%
2022/05/18	50	120.80	50.3	120.45	121.00	-0.3	14,456	0.00%
2022/05/17	17	114.53	17.2	115.59	117.00	-0.2	14,241	0.00%
2022/05/16	33	116.06	34	113.71	113.00	-1	14,299	-0.01%
2022/05/13	52	114.28	55.3	114.24	113.50	-3.3	14,329	-0.02%
2022/05/12	37.2	112.14	38	110.89	108.50	-0.9	14,376	-0.01%
2022/05/11	23	112.33	22.3	112.63	112.00	0.8	14,608	0.01%
2022/05/10	37	111.46	41	112.34	113.50	-4	14,616	-0.03%
2022/05/09	21	112.79	23	109.80	108.50	-2	14,710	-0.01%
2022/05/06	10	110.30	29	111.41	116.00	-19	14,893	-0.13%
2022/05/05	29	114.43	30	113.52	113.00	-1	14,931	-0.01%
2022/05/04	16	111.03	10.1	111.59	112.00	5.9	14,911	0.04%
2022/05/03	10	106.65	18	105.47	108.00	-8	14,981	-0.05%
2022/04/29	20	105.48	21	106.38	105.00	-1	15,109	-0.01%
2022/04/28	21	102.57	19	103.45	102.50	2	15,062	0.01%
2022/04/27	44	103.17	35	103.50	106.00	9	14,925	0.06%
2022/04/26	20	109.65	23	110.65	110.00	-3	14,714	-0.02%
2022/04/25	15	108.53	27.1	109.32	110.00	-12.1	14,715	-0.08%
2022/04/22	24.1	117.50	11	117.59	115.00	13.1	14,672	0.09%
2022/04/21	12	123.71	11	122.77	123.00	1	14,735	0.01%
2022/04/20	12	121.75	7.1	121.72	122.50	4.9	14,857	0.03%
2022/04/19	10	123.10	16	123.56	121.00	-6	15,002	-0.04%
2022/04/18	26	121.60	25	120.52	119.50	1	15,138	0.01%
2022/04/15	12	125.91	21	124.50	123.00	-9	15,233	-0.06%
2022/04/14	23.2	132.54	15	131.33	130.50	8.2	15,425	0.05%
2022/04/13	27	128.87	42	130.08	130.50	-15	15,411	-0.10%
2022/04/12	41	128.77	37	127.15	124.50	4	15,455	0.03%
2022/04/11	29	128.41	26	128.02	128.50	3	15,497	0.02%
2022/04/08	20	126.70	25	127.14	128.00	-5	15,499	-0.03%
2022/04/07	28.2	126.29	115	128.52	124.50	-86.9	15,528	-0.56%	大賣/
2022/04/06	17.1	130.13	19	130.50	130.50	-1.9	15,634	-0.01%
2022/04/01	24	130.83	25.1	131.20	133.50	-1	15,910	-0.01%
2022/03/31	39	133.92	44	133.05	133.00	-5	16,040	-0.03%
2022/03/30	79.1	137.42	94.5	137.46	137.50	-15.4	15,779	-0.10%
2022/03/29	37	136.05	32.1	134.83	131.00	5	15,296	0.03%
2022/03/28	68	135.17	67.1	135.44	136.50	0.9	15,114	0.01%
2022/03/25	167.2	139.14	158.8	137.64	134.00	8.4	14,809	0.06%	大買/大賣/
2022/03/24	50	132.42	49.3	132.20	134.50	0.8	14,028	0.01%
2022/03/23	48	132.59	47.5	132.78	130.50	0.5	13,891	0.00%
2022/03/22	149.1	133.41	38.1	133.50	132.00	111	13,907	0.80%	大買/鉅額交易
2022/03/21	79.7	132.13	177.2	129.96	131.50	-97.6	13,712	-0.71%	大賣/
2022/03/18	96.1	128.28	97.2	129.40	129.50	-1.1	13,415	-0.01%
2022/03/17	172.2	124.30	114.4	124.16	127.00	57.8	13,097	0.44%	大買/大賣/
2022/03/16	106.2	118.79	86.1	118.12	115.50	20.1	12,561	0.16%	大買/
2022/03/15	90	120.32	66.3	119.79	116.00	23.7	12,323	0.19%
2022/03/14	38	119.97	30.1	120.13	120.50	7.9	12,224	0.06%
2022/03/11	59.2	116.64	59.3	116.69	117.50	-0.2	12,051	0.00%
2022/03/10	32	115.63	69.3	116.49	118.00	-37.3	11,755	-0.32%
2022/03/09	8.1	108.30	7	108.36	107.50	1.1	11,998	0.01%
2022/03/08	30	108.93	27	109.04	106.00	3	12,521	0.02%
2022/03/07	46.2	110.46	29	109.52	108.00	17.2	12,436	0.14%
2022/03/04	15	116.30	48	116.77	117.00	-33	12,518	-0.26%
2022/03/03	21	116.26	15.2	115.81	114.50	5.8	12,739	0.05%
2022/03/02	23	112.52	35.2	113.34	115.50	-12.2	12,940	-0.09%
2022/03/01	13.1	108.40	14	109.07	111.00	-0.9	13,007	-0.01%
2022/02/25	50	105.35	50.1	105.13	107.50	-0.1	13,312	0.00%
2022/02/24	50.4	101.68	32	102.11	101.00	18.4	13,622	0.14%
2022/02/23	7	106.79	4	107.50	107.00	3	13,708	0.02%
2022/02/22	16.2	108.78	26.1	109.42	107.00	-9.9	14,312	-0.07%
2022/02/21	20.1	112.68	7	113.00	113.00	13.1	14,773	0.09%
2022/02/18	48	117.20	40	117.08	117.50	8	15,619	0.05%
2022/02/17	20.1	117.25	35	116.64	116.00	-14.9	16,741	-0.09%
2022/02/16	34.5	116.74	26.1	116.68	116.00	8.4	17,296	0.05%
2022/02/15	31.1	116.61	25.2	116.39	115.00	5.9	17,696	0.03%
2022/02/14	23.1	114.98	27.1	115.08	114.50	-4	18,179	-0.02%
2022/02/11	68.2	119.37	56.1	118.54	120.50	12.1	18,412	0.07%
2022/02/10	58.1	113.96	52	113.40	113.50	6.1	18,570	0.03%
2022/02/09	38.1	114.08	44	114.14	115.50	-6	18,977	-0.03%
2022/02/08	47	109.04	43.1	109.36	109.00	3.9	19,452	0.02%
2022/02/07	30.2	102.95	30.2	103.92	106.50	0	19,958	0.00%
2022/01/26	35	106.27	38	105.53	106.00	-3	20,938	-0.01%
2022/01/25	45.3	108.04	34	106.13	105.00	11.3	22,199	0.05%
2022/01/24	23.2	109.20	28.1	109.97	112.00	-4.9	23,333	-0.02%
2022/01/21	18	110.28	23	109.20	107.50	-5	24,393	-0.02%
2022/01/20	20	112.15	23	112.35	113.00	-3	24,821	-0.01%
2022/01/19	21.6	113.97	32	114.06	113.00	-10.4	25,702	-0.04%
2022/01/18	38	118.04	31.1	118.26	116.00	7	27,585	0.03%
2022/01/17	45.1	117.07	27.1	116.57	118.50	18	27,949	0.06%
2022/01/14	15.1	112.43	19.5	111.95	115.50	-4.5	28,705	-0.02%
2022/01/13	12.1	114.21	15	114.33	114.50	-3	29,333	-0.01%
2022/01/12	16.1	117.03	17.2	117.63	116.50	-1.1	30,283	0.00%
2022/01/11	48.8	120.20	34	119.44	117.50	14.8	31,864	0.05%
2022/01/10	34.3	124.01	40.2	123.95	125.50	-6	32,869	-0.02%
2022/01/07	43.3	127.84	31	126.21	123.50	12.3	33,851	0.04%
2022/01/06	17.5	133.65	10	133.10	134.00	7.5	34,726	0.02%
2022/01/05	55.4	136.88	23.1	135.94	135.00	32.2	35,729	0.09%
2022/01/04	39	143.64	36.1	141.65	141.00	2.9	36,751	0.01%
2022/01/03	33	145.86	43.4	146.43	144.50	-10.4	38,902	-0.03%
2021/12/30	41	146.12	18	144.53	143.00	23	39,815	0.06%
2021/12/29	49	147.86	54.1	148.24	146.00	-5.1	40,713	-0.01%
2021/12/28	95.1	147.14	90.6	146.26	145.50	4.5	41,252	0.01%
2021/12/27	39.3	142.06	80.2	143.05	144.50	-40.9	41,547	-0.10%
2021/12/24	13.2	136.74	7	136.64	136.00	6.2	41,792	0.01%
2021/12/23	27	139.15	35	139.39	138.00	-8	42,607	-0.02%
2021/12/22	23.1	138.09	28.1	137.83	136.00	-5	43,380	-0.01%
2021/12/21	23	135.59	43.1	135.78	136.00	-20.1	44,216	-0.05%
2021/12/20	41.1	134.27	33	134.56	134.50	8.1	45,849	0.02%
2021/12/17	33.1	139.05	25	139.44	136.50	8	47,177	0.02%
2021/12/16	85.3	141.47	69.2	141.67	143.00	16.1	48,924	0.03%
2021/12/15	33.2	134.14	43.5	134.59	137.00	-10.3	49,234	-0.02%
2021/12/14	29	134.29	28.1	134.38	133.50	0.9	49,407	0.00%
2021/12/13	42.5	134.36	62	135.29	134.00	-19.5	49,442	-0.04%
2021/12/10	60.5	138.46	41	138.02	137.50	19.5	49,568	0.04%
2021/12/09	30.2	140.24	29.7	140.61	141.50	0.6	49,819	0.00%
2021/12/08	50.3	144.57	46.1	144.89	143.00	4.1	50,199	0.01%
2021/12/07	55.9	145.75	42.4	147.01	143.00	13.5	50,938	0.03%
2021/12/06	77.6	151.43	56	149.88	149.50	21.6	51,266	0.04%
2021/12/03	80.6	156.84	78.4	156.77	155.00	2.2	51,575	0.00%
2021/12/02	56	154.29	84.3	154.70	156.00	-28.3	51,503	-0.05%
2021/12/01	20.3	148.20	28.6	148.38	148.00	-8.3	51,169	-0.02%
2021/11/30	49.2	150.88	45.2	150.15	150.00	4.1	51,467	0.01%
2021/11/29	62.6	146.39	77.2	147.04	148.50	-14.6	51,759	-0.03%
2021/11/26	96.8	143.66	82.5	143.87	148.50	14.4	51,975	0.03%
2021/11/25	35	145.90	29.1	145.73	145.50	5.9	51,787	0.01%
2021/11/24	76.1	146.09	60	145.65	145.00	16.1	51,859	0.03%
2021/11/23	97.4	151.86	89	151.05	147.00	8.4	51,866	0.02%
2021/11/22	45.3	155.65	47.1	155.23	153.00	-1.8	51,979	0.00%
2021/11/19	115.6	160.79	136.3	160.53	156.00	-20.7	52,766	-0.04%	大買/大賣/
2021/11/18	116.4	160.87	101	159.16	157.00	15.4	52,749	0.03%	大買/大賣/
2021/11/17	146.3	164.12	175.2	164.76	165.50	-28.9	52,962	-0.05%	大買/大賣/
2021/11/16	177.2	164.75	143.2	164.82	159.50	34.1	52,558	0.06%	大買/大賣/
2021/11/15	88.2	155.32	94.2	155.68	159.00	-6	51,648	-0.01%
2021/11/12	89.1	153.09	76	152.84	149.00	13.1	51,393	0.03%
2021/11/11	85.1	148.37	77.1	149.15	151.50	8	51,178	0.02%
2021/11/10	61.1	142.36	61	142.85	145.00	0.1	50,801	0.00%
2021/11/09	74.1	147.64	63.3	146.91	142.00	10.9	50,612	0.02%
2021/11/08	102.3	143.06	206.5	142.12	146.50	-104.2	50,327	-0.21%	大買/大賣/鉅額交易
2021/11/05	112.1	149.47	120.3	148.61	147.50	-8.2	50,121	-0.02%	大買/大賣/
2021/11/04	136.6	158.79	127.1	155.93	150.00	9.4	49,748	0.02%	大買/大賣/
2021/11/03	127.6	156.02	115.8	156.31	160.50	11.8	49,363	0.02%	大買/大賣/
2021/11/02	229.4	165.89	214.4	163.53	154.00	15	48,518	0.03%	大買/大賣/
2021/11/01	181.3	159.51	170	161.69	165.50	11.3	47,371	0.02%	大買/大賣/
2021/10/29	241	150.58	143.1	151.49	152.50	97.9	46,367	0.21%	大買/大賣/
2021/10/28	71	143.35	73	143.51	142.50	-2	45,320	0.00%
2021/10/27	150.1	142.22	138.3	142.63	141.50	11.8	45,025	0.03%	大買/大賣/
2021/10/26	224.5	141.52	262.6	142.18	140.00	-38.2	44,406	-0.09%	大買/大賣/
2021/10/25	67	134.29	69.2	134.65	135.00	-2.2	42,768	-0.01%
2021/10/22	113.1	132.18	112.2	132.87	135.50	0.9	42,815	0.00%	大買/大賣/
2021/10/21	152.6	136.42	131.1	135.59	132.50	21.5	42,435	0.05%	大買/大賣/
2021/10/20	128.2	132.47	146.1	132.73	135.50	-17.9	42,141	-0.04%	大買/大賣/
2021/10/19	224.5	132.77	210.4	133.46	129.50	14.1	41,482	0.03%	大買/大賣/
2021/10/18	151.1	128.28	133.2	128.29	132.00	17.9	40,515	0.04%	大買/大賣/
2021/10/15	104	124.66	154.3	124.98	128.50	-50.3	40,101	-0.13%	大買/大賣/
2021/10/14	139.1	120.52	113.1	119.45	117.00	26	39,579	0.07%	大買/大賣/
2021/10/13	148.3	126.11	128.2	127.44	122.00	20.1	39,274	0.05%	大買/大賣/
2021/10/12	186.1	126.85	184	125.75	128.50	2.1	39,148	0.01%	大買/大賣/
2021/10/08	299.3	126.92	303.1	126.21	124.00	-3.8	39,173	-0.01%	大買/大賣/
2021/10/07	103.1	120.61	145.2	121.13	124.50	-42.1	37,710	-0.11%	大買/大賣/
2021/10/06	166.1	115.94	151.2	115.97	113.50	14.9	37,871	0.04%	大買/大賣/
2021/10/05	86.2	108.79	96.2	109.21	113.50	-10	37,204	-0.03%
2021/10/04	80.2	111.13	68.2	109.08	106.00	12	36,571	0.03%
2021/10/01	58.2	113.82	41.4	113.15	112.00	16.8	36,165	0.05%
2021/09/30	111	115.05	135	115.75	118.00	-24	36,074	-0.07%	大買/大賣/
2021/09/29	97.3	115.77	102	113.97	112.00	-4.7	35,335	-0.01%	大賣/
2021/09/28	209.1	122.97	199.1	123.16	122.00	10	34,671	0.03%	大買/大賣/
2021/09/27	187.4	125.52	204.1	125.58	123.00	-16.7	33,883	-0.05%	大買/大賣/
2021/09/24	216.2	121.21	175.7	120.62	119.50	40.5	32,349	0.13%	大買/大賣/
2021/09/23	146.4	117.66	210.8	118.12	121.00	-64.3	31,055	-0.21%	大買/大賣/
2021/09/22	73.2	108.28	57.6	108.71	110.50	15.7	29,473	0.05%
2021/09/17	34.3	104.46	48.5	104.39	107.50	-14.1	29,084	-0.05%
2021/09/16	66.2	102.16	71.1	102.32	101.50	-4.9	28,932	-0.02%
2021/09/15	79.3	102.56	53.6	101.48	100.50	25.6	28,857	0.09%
2021/09/14	66	107.48	77	107.52	106.00	-11	28,654	-0.04%
2021/09/13	123.4	108.14	110	108.20	106.50	13.4	28,806	0.05%	大買/大賣/
2021/09/10	145.1	106.10	162.9	106.34	108.00	-17.8	28,763	-0.06%	大買/大賣/
2021/09/09	181	100.76	198	99.79	101.50	-17	28,549	-0.06%	大買/大賣/
2021/09/08	52.1	96.19	47	95.37	94.60	5.1	28,436	0.02%
2021/09/07	46.3	98.89	39.1	98.69	98.60	7.2	28,804	0.02%
2021/09/06	82.1	103.77	88	104.07	103.50	-5.9	29,578	-0.02%
2021/09/03	78.2	102.98	87.1	104.62	103.00	-8.9	29,580	-0.03%
2021/09/02	89.2	110.77	59	109.39	106.00	30.2	29,540	0.10%
2021/09/01	89	110.42	94.1	110.16	114.00	-5.1	29,120	-0.02%
2021/08/31	17.2	106.24	28	107.16	109.00	-10.8	28,646	-0.04%
2021/08/30	52.1	106.66	47	106.29	106.00	5.1	28,721	0.02%
2021/08/27	54.2	106.98	63.1	107.25	104.50	-8.9	28,782	-0.03%
2021/08/26	138	109.19	109	108.49	111.50	29	29,032	0.10%	大買/大賣/
2021/08/25	166.3	109.38	225	108.47	106.50	-58.8	28,704	-0.20%	大買/大賣/
2021/08/24	96	105.68	94.3	105.83	105.00	1.7	27,801	0.01%
2021/08/23	81.1	100.49	84.1	101.84	104.00	-3	27,303	-0.01%
2021/08/20	94	92.12	110.1	92.30	94.60	-16.1	26,844	-0.06%	大賣/
2021/08/19	79	88.16	91	87.59	86.00	-12	26,642	-0.05%
2021/08/18	95	84.86	101	83.85	89.80	-6	26,569	-0.02%	大賣/
2021/08/17	49.1	87.95	25	87.39	84.50	24.1	26,688	0.09%
2021/08/16	27	90.73	29	90.28	92.00	-2	26,509	-0.01%
2021/08/13	22	93.43	21	92.87	90.30	1	26,453	0.00%
2021/08/12	31	94.95	29	95.61	95.60	2	26,366	0.01%
2021/08/11	20	93.34	22	92.05	93.30	-2	26,380	-0.01%
2021/08/10	55	95.71	62.1	95.03	96.50	-7.1	26,198	-0.03%
2021/08/09	53	99.52	85.6	98.12	95.40	-32.6	26,051	-0.12%
2021/08/06	96	107.31	62	107.73	106.00	34	25,867	0.13%
2021/08/05	50.5	109.76	35.1	109.45	112.50	15.4	25,914	0.06%
2021/08/04	40.2	108.99	28	109.59	107.00	12.2	26,200	0.05%
2021/08/03	42	108.32	41	108.50	108.50	1	26,113	0.00%
2021/08/02	39	105.14	46.1	104.61	106.50	-7.1	26,038	-0.03%
2021/07/30	67.1	106.11	54.1	106.24	102.50	13	25,949	0.05%
2021/07/29	59.1	105.82	44.1	106.13	108.00	15	25,755	0.06%
2021/07/28	117.5	104.57	187	103.70	104.50	-69.5	25,598	-0.27%	大買/大賣/
2021/07/27	173.6	119.36	72.1	118.23	112.00	101.5	25,361	0.40%	大買/鉅額交易
2021/07/26	75.1	118.28	111.2	116.77	118.00	-36.1	25,132	-0.14%	大賣/
2021/07/23	91.2	117.27	156.4	114.28	114.00	-65.2	24,749	-0.26%	大賣/
2021/07/22	129	119.80	104.3	121.03	121.50	24.7	24,472	0.10%	大買/大賣/
2021/07/21	117.1	112.79	136	113.82	117.00	-18.9	23,826	-0.08%	大買/大賣/
2021/07/20	189.6	109.99	184	109.57	106.50	5.6	23,256	0.02%	大買/大賣/
2021/07/19	275.1	115.41	239	115.42	112.50	36.1	22,976	0.16%	大買/大賣/
2021/07/16	163	108.42	166	108.85	111.00	-3	22,765	-0.01%	大買/大賣/
2021/07/15	279.1	101.27	265	99.52	107.00	14.1	22,479	0.06%	大買/大賣/
2021/07/14	76	95.84	143.1	96.62	99.60	-67.1	21,925	-0.31%	大賣/
2021/07/13	217.3	97.17	173.1	96.62	90.60	44.2	21,341	0.21%	大買/大賣/
2021/07/12	187	87.46	99	89.72	92.70	88	20,269	0.43%	大買/
2021/07/09	30	85.59	46.3	84.87	84.30	-16.3	20,067	-0.08%
2021/07/08	39	83.71	75	84.78	83.70	-36	20,187	-0.18%
2021/07/07	122	84.11	99	83.41	84.30	23	20,213	0.11%	大買/
2021/07/06	19	80.79	15	80.43	79.70	4	20,418	0.02%
2021/07/05	25	79.60	23	81.07	80.60	2	20,953	0.01%
2021/07/02	40	78.04	32.2	78.08	79.20	7.8	21,542	0.04%
2021/07/01	17	77.25	24	76.88	76.10	-7	22,398	-0.03%
2021/06/30	10	77.93	32.3	78.16	78.30	-22.3	23,111	-0.10%
2021/06/29	39	78.95	45.1	79.23	77.70	-6.1	23,415	-0.03%
2021/06/28	47.2	83.47	40	82.41	81.50	7.2	23,399	0.03%
2021/06/25	13	85.67	23.3	85.62	85.00	-10.3	24,037	-0.04%
2021/06/24	19	83.83	30	84.00	83.10	-11	24,507	-0.04%
2021/06/23	40.1	82.70	24	82.65	82.90	16.1	24,570	0.07%
2021/06/22	87.1	85.67	83.9	84.04	81.00	3.2	24,919	0.01%
2021/06/21	55.5	87.22	69	86.40	85.20	-13.5	25,138	-0.05%
2021/06/18	158.5	85.39	152.3	85.50	87.50	6.2	25,777	0.02%	大買/大賣/
2021/06/17	63	80.50	75.1	79.92	81.10	-12.1	25,476	-0.05%
2021/06/16	138.2	79.93	138	80.16	78.40	0.2	25,378	0.00%	大買/大賣/
2021/06/15	146.3	76.48	186.3	76.28	79.90	-40	24,755	-0.16%	大買/大賣/
2021/06/11	59.5	71.86	74	72.46	72.70	-14.5	23,827	-0.06%
2021/06/10	71	71.76	58	72.00	70.10	13	23,921	0.05%
2021/06/09	25.1	70.04	30	70.51	70.40	-4.9	23,846	-0.02%
2021/06/08	23	70.19	9	70.28	69.40	14	23,948	0.06%
2021/06/07	36	69.86	46	70.27	70.80	-10	23,914	-0.04%
2021/06/04	75	70.46	45	69.44	68.50	30	23,699	0.13%
2021/06/03	115	71.99	122	72.40	72.70	-7	23,504	-0.03%	大買/大賣/
2021/06/02	40	69.36	60	69.47	68.80	-20	22,927	-0.09%
2021/06/01	26	68.42	49	68.69	69.00	-23	22,715	-0.10%
2021/05/31	41	67.70	73	67.35	67.30	-32	22,613	-0.14%
2021/05/28	78	68.39	45	68.02	67.70	33	22,504	0.15%
2021/05/27	69.3	65.66	97	65.68	66.60	-27.7	22,262	-0.12%
2021/05/26	68	64.04	42	63.60	63.60	26	22,025	0.12%
2021/05/25	127.3	62.70	160.4	61.48	63.30	-33.1	21,986	-0.15%	大買/大賣/
2021/05/24	93	57.83	33	56.67	59.90	60	21,802	0.28%
2021/05/21	36	56.62	13	56.69	56.00	23	22,535	0.10%
2021/05/20	14	55.30	28	55.90	55.60	-14	22,687	-0.06%
2021/05/19	22	55.11	18	54.91	54.90	4	22,627	0.02%
2021/05/18	43	52.27	45	53.04	54.00	-2	22,512	-0.01%
2021/05/17	49.1	50.02	89	50.57	49.15	-39.9	22,514	-0.18%
2021/05/14	33.1	54.00	50	52.75	51.80	-16.9	22,385	-0.08%
2021/05/13	78	55.88	80	55.55	54.80	-2	22,250	-0.01%
2021/05/12	68	54.15	79.1	54.19	56.00	-11.1	22,119	-0.05%
2021/05/11	12.2	54.48	16	55.19	53.60	-3.8	21,817	-0.02%
2021/05/10	11	59.95	16	59.31	58.80	-5	21,807	-0.02%
2021/05/07	17	60.62	21	60.54	61.90	-4	21,825	-0.02%
2021/05/06	15	58.03	11	57.82	58.50	4	21,845	0.02%
2021/05/05	34.1	60.64	26	59.28	58.00	8.1	21,940	0.04%
2021/05/04	62.1	60.45	73	60.39	60.80	-10.9	21,922	-0.05%
2021/05/03	18.2	62.03	22	61.95	61.60	-3.8	21,814	-0.02%
2021/04/29	18	66.53	19	66.14	65.10	-1	21,797	0.00%
2021/04/28	30	67.42	29	67.06	67.30	1	22,200	0.00%
2021/04/27	24	66.86	37	66.81	66.20	-13	22,450	-0.06%
2021/04/26	35	69.07	48	69.07	68.20	-13	22,748	-0.06%
2021/04/23	155	67.66	133	67.47	68.70	22	23,292	0.09%	大買/大賣/
2021/04/22	148	71.02	110.3	69.89	67.10	37.7	23,909	0.16%	大買/大賣/
2021/04/21	113	76.81	110	75.75	74.50	3	24,734	0.01%	大買/大賣/
2021/04/20	140	73.75	148	74.60	74.90	-8	24,436	-0.03%	大買/大賣/
2021/04/19	45	69.90	110	69.44	70.70	-65	24,647	-0.26%	大賣/
2021/04/16	21	69.70	24.1	69.57	68.60	-3.1	24,760	-0.01%
2021/04/15	54	69.09	45	69.68	68.80	9	24,734	0.04%
2021/04/14	160	66.68	169	67.11	68.70	-9	24,716	-0.04%	大買/大賣/
2021/04/13	78.1	69.91	80.1	70.99	68.00	-2	24,676	-0.01%
2021/04/12	143.5	70.41	90.2	69.78	68.00	53.3	24,583	0.22%	大買/
2021/04/09	103.3	75.74	129	75.82	75.00	-25.7	24,329	-0.11%	大買/大賣/
2021/04/08	120.5	71.72	143	72.50	74.50	-22.5	23,755	-0.09%	大買/大賣/
2021/04/07	234.5	68.73	222.1	69.22	69.00	12.4	23,064	0.05%	大買/大賣/
2021/04/06	140	64.25	179	64.50	65.80	-39	22,461	-0.17%	大買/大賣/
2021/04/01	91	60.75	84	61.27	59.90	7	21,918	0.03%
2021/03/31	56	59.89	127	59.49	59.50	-71	21,803	-0.33%	大賣/
2021/03/30	271	61.46	213	61.04	60.90	58	21,724	0.27%	大買/大賣/
2021/03/29	148.1	58.24	159	58.26	59.50	-10.9	21,067	-0.05%	大買/大賣/
2021/03/26	66	55.50	75	55.62	55.80	-9	20,571	-0.04%
2021/03/25	120	55.10	113	55.75	55.40	7	20,466	0.03%	大買/大賣/
2021/03/24	271	54.85	294	54.80	55.00	-23	20,076	-0.11%	大買/大賣/
2021/03/23	325	55.59	318	54.93	52.00	7	19,449	0.04%	大買/大賣/
2021/03/22	65	53.75	78	55.20	56.70	-13	18,413	-0.07%
2021/03/19	83	52.20	69	52.37	51.60	14	18,192	0.08%
2021/03/18	54	52.13	68	51.81	51.80	-14	18,173	-0.08%
2021/03/17	19	51.62	26	51.42	50.80	-7	18,553	-0.04%
2021/03/16	59	51.89	70	51.29	50.40	-11	19,764	-0.06%
2021/03/15	74	49.82	109	50.03	49.95	-35	20,109	-0.17%	大賣/
2021/03/12	31	47.91	95.2	48.19	48.90	-64.2	20,161	-0.32%
2021/03/11	19	46.18	21	46.22	46.90	-2	20,259	-0.01%
2021/03/10	19.1	44.93	12	45.10	44.70	7.1	20,376	0.03%
2021/03/09	36	44.69	34	44.83	45.00	2	21,015	0.01%
2021/03/08	27.2	45.16	65	46.40	44.25	-37.8	20,995	-0.18%
2021/03/05	7	46.32	9	46.28	45.95	-2	21,053	-0.01%
2021/03/04	33	47.05	43	47.19	46.80	-10	21,449	-0.05%
2021/03/03	10	47.50	43	47.11	47.90	-33	21,642	-0.15%
2021/03/02	36	47.84	35	47.66	47.30	1	21,725	0.00%
2021/02/26	38	47.40	46	47.63	47.60	-8	22,034	-0.04%
2021/02/25	66	49.19	100	49.11	48.60	-34	22,532	-0.15%
2021/02/24	37	50.07	68	50.10	49.40	-31	22,516	-0.14%
2021/02/23	176	52.42	129	52.34	51.80	47	22,425	0.21%	大買/大賣/
2021/02/22	61	48.44	65	50.07	50.80	-4	21,548	-0.02%
2021/02/19	69	46.02	7	46.37	46.20	62	21,195	0.29%
2021/02/18	18.1	46.30	14	46.43	46.60	4.1	21,117	0.02%
2021/02/17	27.1	47.18	30	47.06	46.25	-2.9	21,022	-0.01%
2021/02/05	13.3	45.89	2	45.90	45.65	11.3	20,861	0.05%
2021/02/04	18	46.58	13	46.60	46.10	5	20,786	0.02%
2021/02/03	54	47.66	31	47.86	47.25	23	20,700	0.11%
2021/02/02	28	47.22	18	47.36	48.00	10	20,514	0.05%
2021/02/01	78	44.28	99	44.54	45.85	-21	20,331	-0.10%
2021/01/29	22	46.58	95	46.48	44.80	-73	20,125	-0.36%
2021/01/28	64	47.59	45	47.70	47.10	19	19,980	0.10%
2021/01/27	77	47.63	37	48.02	49.10	40	19,843	0.20%
2021/01/26	20	49.21	34	48.78	48.00	-14	19,622	-0.07%
2021/01/25	82	48.40	92	48.86	49.30	-10	19,481	-0.05%
2021/01/22	34	49.14	29	49.09	49.70	5	19,292	0.03%
2021/01/21	267	50.37	150	50.47	48.65	117	19,067	0.61%	大買/大賣/鉅額交易
2021/01/20	91	49.65	156	49.16	49.40	-65	18,548	-0.35%	大賣/
2021/01/19	199	51.38	193	51.46	50.00	6	18,146	0.03%	大買/大賣/
2021/01/18	232	52.68	206.9	52.57	52.50	25.1	17,692	0.14%	大買/大賣/
2021/01/15	216.9	51.76	330	51.59	51.00	-113.1	16,927	-0.67%	大買/大賣/鉅額交易
2021/01/14	406.4	49.20	426	49.05	50.10	-19.6	16,128	-0.12%	大買/大賣/
2021/01/13	65	45.87	36	46.39	46.85	29	14,645	0.20%
2021/01/12	458.1	42.92	323.4	42.90	42.60	134.7	14,261	0.94%	大買/大賣/鉅額交易
2021/01/11	141	41.46	98	41.15	41.70	43	13,388	0.32%	大買/
2021/01/08	22	39.00	39	38.80	38.85	-17	13,094	-0.13%
2021/01/07	13.6	39.68	8	39.74	39.30	5.6	13,116	0.04%
2021/01/06	57	39.95	21.8	40.30	39.80	35.2	13,007	0.27%
2021/01/05	33	41.38	9	41.35	41.15	24	12,715	0.19%
2021/01/04	122	42.15	223	42.57	42.60	-101	12,539	-0.81%	大買/大賣/鉅額交易
2020/12/31	10	40.40	3	40.40	40.60	7	12,196	0.06%
2020/12/30	40	40.51	37	40.45	40.10	3	12,164	0.02%
2020/12/29	84	42.01	65.1	41.46	41.00	18.9	12,057	0.16%
2020/12/28	144	41.05	85	41.50	41.65	59	11,676	0.51%	大買/
2020/12/25	71	40.17	100	40.30	39.85	-29	11,341	-0.26%
2020/12/24	25	39.27	7.1	39.33	39.40	17.9	11,015	0.16%
2020/12/23	34	38.12	40	38.76	39.20	-6	10,851	-0.06%
2020/12/22	38	38.23	41.2	38.54	37.20	-3.2	10,783	-0.03%
2020/12/21	33.2	37.60	14	37.69	37.50	19.2	10,875	0.18%
2020/12/18	48	38.64	40	38.33	38.85	8	10,875	0.07%
2020/12/17	28	38.08	23.2	37.96	38.85	4.8	10,782	0.04%
2020/12/16	21	38.40	17.3	38.37	38.25	3.7	10,654	0.03%
2020/12/15	36	38.93	87	38.31	37.70	-51	10,552	-0.48%
2020/12/14	80	40.38	51	40.14	40.15	29	10,345	0.28%
2020/12/11	109	40.36	78.5	40.32	38.80	30.5	10,064	0.30%	大買/
2020/12/10	397	41.46	320	41.42	41.10	77	9,491	0.81%	大買/大賣/
2020/12/09	72	37.85	103	37.97	39.60	-31	8,064	-0.38%	大賣/
2020/12/08	62	35.63	107	35.67	36.00	-45	7,328	-0.61%	大賣/
2020/12/07	75.1	34.90	81	35.27	35.20	-5.9	7,011	-0.08%
2020/12/04	49.6	33.85	37	33.83	34.00	12.6	6,711	0.19%
2020/12/03	126.2	34.33	117	34.32	33.45	9.2	6,581	0.14%	大買/大賣/
2020/12/02	24	32.77	7	32.73	32.65	17	6,209	0.27%
2020/12/01	48	32.69	47	32.41	32.30	1	6,100	0.02%
2020/11/30	87	33.45	119	33.41	32.85	-32	5,978	-0.54%	大賣/
2020/11/27	30	32.39	45	32.44	32.30	-15	5,578	-0.27%
2020/11/26	39	32.05	14	32.18	31.95	25	5,317	0.47%
2020/11/25	64.3	32.18	82	32.10	32.05	-17.7	5,187	-0.34%
2020/11/24	130	31.68	135	31.61	31.70	-5	4,817	-0.10%	大買/大賣/
2020/11/23	50.2	29.69	63	29.93	29.80	-12.8	4,219	-0.30%
2020/11/20	53	29.40	19	29.42	29.65	34	4,054	0.84%
2020/11/19	0	0.00	5	28.50	28.50	-5	3,864	-0.13%
2020/11/17	2	28.45	5	28.49	28.20	-3	4,074	-0.07%
2020/11/16	1	28.20	5	28.31	28.35	-4	4,401	-0.09%
2020/11/13	2	28.00	0	0.00	27.95	2	4,468	0.04%
2020/11/12	0	0.00	1	27.95	27.65	-1	4,634	-0.02%
2020/11/10	0	0.00	9	27.65	27.65	-9	4,847	-0.19%
2020/11/09	2	27.75	10	27.84	27.85	-8	4,878	-0.16%
2020/11/05	14	27.46	1	27.60	27.50	13	5,017	0.26%
2020/11/04	11	27.50	1	27.60	27.50	10	5,145	0.19%
2020/11/03	5	27.50	5	27.30	27.35	0	5,208	0.00%
2020/11/02	1	26.90	3	27.03	27.00	-2	5,375	-0.04%
2020/10/30	0	0.00	1	27.50	27.10	-1	5,527	-0.02%
2020/10/29	0	0.00	17	27.52	27.55	-17	5,763	-0.29%
2020/10/28	3	27.78	2	27.75	27.65	1	5,909	0.02%
2020/10/27	0	0.00	1	28.05	28.10	-1	6,067	-0.02%
2020/10/26	25	28.63	26	28.73	28.55	-1	6,239	-0.02%
2020/10/23	4	28.89	12	28.81	28.95	-8	6,547	-0.12%
2020/10/22	49	29.58	39	29.32	29.00	10	7,735	0.13%
2020/10/21	5	29.20	10	29.22	29.15	-5	8,049	-0.06%
2020/10/20	2	29.05	0	0.00	29.05	2	8,533	0.02%
2020/10/19	0	0.00	3	28.92	29.15	-3	9,397	-0.03%
2020/10/16	16	29.03	3	28.82	28.55	13	10,259	0.13%
2020/10/15	12	29.26	11	29.29	29.30	1	10,442	0.01%
2020/10/14	3	28.33	0	0.00	28.60	3	10,382	0.03%
2020/10/13	5	27.91	7	27.86	27.75	-2	10,652	-0.02%
2020/10/12	9	28.18	0	0.00	27.95	9	11,226	0.08%
2020/10/08	13	28.89	1	28.75	28.55	12	11,454	0.10%
2020/10/07	3	28.95	8	28.71	29.00	-5	12,293	-0.04%
2020/10/06	1	28.25	1	28.55	28.15	0	13,119	0.00%
2020/10/05	2	27.95	5	27.75	27.85	-3	13,193	-0.02%
2020/09/30	0	0.00	23	27.71	27.85	-23	13,282	-0.17%
2020/09/29	1	27.80	0	0.00	27.70	1	13,344	0.01%
2020/09/28	4	27.55	0	0.00	28.30	4	13,463	0.03%
2020/09/25	32	28.29	5	29.03	27.50	27	13,617	0.20%
2020/09/24	39	30.03	46	30.01	29.35	-7	13,724	-0.05%
2020/09/23	26	29.68	2	29.60	30.00	24	13,469	0.18%
2020/09/22	3	29.38	2	29.55	29.35	1	13,378	0.01%
2020/09/21	5	29.13	54	29.25	29.00	-49	13,338	-0.37%
2020/09/18	6	29.35	3	29.77	29.35	3	13,345	0.02%
2020/09/17	5	29.46	2	29.55	29.60	3	13,329	0.02%
2020/09/16	6	29.30	18	29.39	29.10	-12	13,299	-0.09%
2020/09/15	0	0.00	2	29.10	29.00	-2	13,255	-0.02%
2020/09/14	4	29.03	2	28.60	28.90	2	13,345	0.01%
2020/09/11	2	28.50	2	28.60	28.35	0	13,328	0.00%
2020/09/10	22	28.61	0	0.00	28.55	22	13,336	0.16%
2020/09/09	30	28.63	7	28.68	28.90	23	13,371	0.17%
2020/09/08	25	28.96	46	28.89	28.90	-21	13,385	-0.16%
2020/09/07	63	29.38	32	29.15	29.35	31	13,385	0.23%
2020/09/04	16	27.07	5	26.96	27.60	11	13,209	0.08%
2020/09/03	0	0.00	1	27.35	27.25	-1	13,300	-0.01%
2020/09/02	45	27.43	41	27.35	27.30	4	13,432	0.03%
2020/09/01	1	26.85	6	26.90	26.85	-5	13,467	-0.04%
2020/08/28	0	0.00	3	26.95	26.70	-3	14,029	-0.02%
2020/08/27	5	27.02	4	26.90	26.75	1	14,055	0.01%
2020/08/26	11	27.03	13	27.08	27.10	-2	14,087	-0.01%
2020/08/25	11	26.86	8	26.89	26.75	3	14,112	0.02%
2020/08/24	27	26.68	5	26.88	26.55	22	14,208	0.15%
2020/08/21	240	27.25	222	27.23	27.05	18	14,326	0.13%	大買/大賣/
2020/08/20	46	28.02	42	27.56	27.00	4	14,302	0.03%
2020/08/19	10	29.82	5	29.89	30.00	5	14,482	0.03%
2020/08/18	31	30.63	7	30.70	30.40	24	15,022	0.16%
2020/08/17	6	30.31	11	30.25	30.40	-5	15,120	-0.03%
2020/08/14	6	29.53	13	29.70	29.80	-7	15,224	-0.05%
2020/08/13	2	29.23	13	29.21	29.00	-11	15,368	-0.07%
2020/08/12	15	29.02	7	29.16	29.00	8	15,414	0.05%
2020/08/11	26	29.38	24	29.50	29.05	2	15,467	0.01%
2020/08/10	30	29.92	10	30.02	29.45	20	15,465	0.13%
2020/08/07	21	30.71	16	30.68	30.60	5	15,450	0.03%
2020/08/06	18	30.69	10	30.70	30.45	8	15,867	0.05%
2020/08/05	52	31.48	179	31.38	31.10	-127	15,774	-0.81%	大賣/鉅額交易
2020/08/04	48	31.56	61	31.69	31.60	-13	15,797	-0.08%
2020/08/03	88	31.33	19	31.31	31.55	69	15,611	0.44%
2020/07/31	49	31.98	15	31.92	31.65	34	15,508	0.22%
2020/07/30	39	31.61	31	31.69	31.80	8	15,356	0.05%
2020/07/29	50	31.31	75	31.29	31.95	-25	15,201	-0.16%
2020/07/28	298	33.55	424	33.83	30.50	-126	14,897	-0.85%	大買/大賣/鉅額交易
2020/07/27	209	32.09	97	31.67	32.80	112	13,771	0.81%	大買/鉅額交易
2020/07/24	155	31.76	205	31.59	31.25	-50	13,310	-0.38%	大買/大賣/
2020/07/23	270	32.10	314	31.98	32.40	-44	12,818	-0.34%	大買/大賣/
2020/07/22	217	30.63	138	30.95	30.85	79	11,977	0.66%	大買/大賣/
2020/07/21	28	29.13	25	29.19	29.05	3	11,113	0.03%
2020/07/20	37	28.81	96	29.02	28.55	-59	10,922	-0.54%
2020/07/17	116	28.74	195	28.07	28.80	-79	10,895	-0.73%	大買/大賣/
2020/07/16	41	29.39	42	29.66	29.90	-1	10,660	-0.01%
2020/07/15	60	29.20	14	29.26	28.15	46	10,122	0.45%
2020/07/14	505	30.13	396	29.87	29.20	109	10,025	1.09%	大買/大賣/鉅額交易
2020/07/13	34	29.05	107	29.16	29.85	-73	9,341	-0.78%	大賣/
2020/07/10	4	26.94	8	27.09	27.15	-4	8,774	-0.05%
2020/07/09	8	27.52	39	27.44	27.15	-31	8,759	-0.35%
2020/07/08	12	27.34	21	27.45	27.45	-9	8,708	-0.10%
2020/07/07	10	27.30	94	27.32	26.95	-84	8,664	-0.97%
2020/07/06	18	27.69	37	27.78	27.90	-19	8,586	-0.22%
2020/07/03	41	27.37	58	27.32	27.50	-17	8,474	-0.20%
2020/07/02	2	25.95	1	26.00	25.95	1	8,284	0.01%
2020/07/01	1	25.80	1	25.90	25.90	0	8,284	0.00%
2020/06/30	3	25.60	36	25.69	25.65	-33	8,290	-0.40%
2020/06/29	16	26.15	13	25.67	25.60	3	8,311	0.04%
2020/06/24	0	0.00	6	26.48	26.45	-6	8,315	-0.07%
2020/06/23	1	26.25	28	26.34	26.30	-27	8,407	-0.32%
2020/06/22	10	26.20	4	26.33	26.15	6	8,457	0.07%
2020/06/19	8	26.79	8	27.07	26.55	0	8,517	0.00%
2020/06/18	1	26.40	1	26.25	26.40	0	8,458	0.00%
2020/06/17	1	26.50	8	26.41	26.25	-7	8,502	-0.08%
2020/06/16	3	26.65	22	26.74	26.60	-19	8,646	-0.22%
2020/06/15	2	25.95	9	26.12	26.10	-7	8,852	-0.08%
2020/06/12	6	26.25	0	0.00	26.65	6	8,997	0.07%
2020/06/11	25	27.40	9	27.83	26.80	16	9,112	0.18%
2020/06/10	28	28.01	44	28.14	27.85	-16	9,212	-0.17%
2020/06/09	17	28.99	17	29.13	28.55	0	9,325	0.00%
2020/06/08	3	28.78	14	28.80	28.80	-11	9,473	-0.12%
2020/06/05	32	28.63	11	28.59	28.50	21	9,803	0.21%
2020/06/04	90	29.17	82	29.06	28.65	8	9,915	0.08%
2020/06/03	14	28.16	2	28.20	28.30	12	9,533	0.13%
2020/06/02	1	27.95	13	28.15	27.90	-12	9,514	-0.13%
2020/06/01	2	28.10	13	27.99	28.00	-11	9,526	-0.12%
2020/05/29	39	28.27	12	27.95	27.80	27	9,546	0.28%
2020/05/28	17	28.53	23	28.75	28.20	-6	9,543	-0.06%
2020/05/27	26	28.62	11	28.51	28.20	15	9,648	0.16%
2020/05/26	138	29.39	165	29.27	28.25	-27	9,586	-0.28%	大買/大賣/
2020/05/25	178	28.39	87	28.65	29.65	91	9,149	0.99%	大買/
2020/05/22	74	27.56	53	27.40	27.15	21	8,577	0.24%
2020/05/21	28	27.03	15	26.97	27.05	13	8,375	0.16%
2020/05/20	37	26.60	42	26.59	26.60	-5	8,425	-0.06%
2020/05/19	23	25.99	8	26.14	25.80	15	8,255	0.18%
2020/05/18	42	26.22	13	26.27	25.90	29	8,212	0.35%
2020/05/15	6	25.23	18	25.38	26.20	-12	8,136	-0.15%
2020/05/14	7	26.29	22	25.76	25.55	-15	8,251	-0.18%
2020/05/13	91	27.09	85	26.99	26.70	6	8,194	0.07%
2020/05/12	15	26.00	40	25.72	25.70	-25	7,714	-0.32%
2020/05/11	21	25.99	15	26.00	26.10	6	7,665	0.08%
2020/05/08	38	25.20	0	0.00	24.85	38	7,479	0.51%
2020/05/07	13	25.25	10	25.20	25.10	3	7,444	0.04%
2020/05/06	3	24.80	5	24.95	24.60	-2	7,393	-0.03%
2020/05/05	5	24.85	1	25.00	24.75	4	7,380	0.05%
2020/05/04	3	24.70	0	0.00	24.65	3	7,405	0.04%
2020/04/30	1	25.15	6	25.24	25.10	-5	7,414	-0.07%
2020/04/29	7	24.97	4	24.94	24.75	3	7,372	0.04%
2020/04/28	1	24.90	1	24.85	24.80	0	7,370	0.00%
2020/04/27	14	24.66	0	0.00	24.65	14	7,409	0.19%
2020/04/23	31	24.75	6	24.83	24.65	25	7,363	0.34%
2020/04/22	7	24.46	0	0.00	24.55	7	7,331	0.10%
2020/04/21	5	24.97	3	25.47	24.85	2	7,295	0.03%
2020/04/20	0	0.00	1	25.45	25.60	-1	7,285	-0.01%
2020/04/17	17	26.30	61	26.21	25.70	-44	7,299	-0.60%
2020/04/16	72	26.63	47	26.68	26.40	25	7,188	0.35%
2020/04/15	75	25.95	36	26.14	26.40	39	7,028	0.55%
2020/04/14	85	25.11	98	24.86	24.80	-13	6,732	-0.19%
2020/04/13	6	24.98	8	25.11	24.90	-2	6,673	-0.03%
2020/04/10	3	25.20	3	25.12	25.00	0	6,653	0.00%
2020/04/09	8	25.54	2	25.65	25.20	6	6,754	0.09%
2020/04/08	14	25.94	0	0.00	25.95	14	6,764	0.21%
2020/04/07	6	24.89	1	25.40	25.00	5	6,686	0.07%
2020/04/06	0	0.00	2	24.58	24.60	-2	6,670	-0.03%
2020/04/01	18	24.46	0	0.00	24.55	18	6,830	0.26%
2020/03/31	3	24.43	5	24.65	24.25	-2	6,830	-0.03%
2020/03/30	1	23.45	1	23.80	24.70	0	6,886	0.00%
2020/03/27	16	24.42	8	24.59	24.10	8	6,853	0.12%
2020/03/26	9	24.18	13	24.15	24.30	-4	6,756	-0.06%
2020/03/25	22	23.70	3	23.75	23.70	19	6,701	0.28%
2020/03/24	7	23.07	20	22.85	23.00	-13	6,644	-0.20%
2020/03/23	1	22.20	24	22.60	22.15	-23	6,714	-0.34%
2020/03/20	14	24.02	23	24.08	23.85	-9	6,729	-0.13%
2020/03/19	99	23.57	84	23.46	22.50	15	6,636	0.23%
2020/03/18	62	25.94	69	25.80	25.00	-7	6,424	-0.11%
2020/03/17	39	25.58	59	26.02	25.55	-20	6,298	-0.32%
2020/03/16	86	26.52	73	26.70	25.40	13	6,120	0.21%
2020/03/13	50	24.42	62	25.42	26.80	-12	5,965	-0.20%
2020/03/12	52	26.64	52	26.28	26.05	0	5,737	0.00%
2020/03/11	120	28.21	96	28.37	27.40	24	5,446	0.44%	大買/
2020/03/10	27	27.77	17	27.69	27.50	10	5,079	0.20%
2020/03/09	8	26.49	12	26.55	26.30	-4	4,915	-0.08%
2020/03/06	24	27.29	7	27.41	27.15	17	4,854	0.35%
2020/03/05	56	27.94	13	27.80	27.60	43	4,858	0.89%
2020/03/04	8	27.44	21	27.35	27.75	-13	4,793	-0.27%
2020/03/03	62	27.67	110	27.70	27.25	-48	4,726	-1.02%	大賣/
2020/03/02	36	27.21	36	27.54	27.60	0	4,655	0.00%
2020/02/27	60	26.12	7	27.00	25.95	53	4,440	1.19%
2020/02/26	21	27.40	15	27.26	27.05	6	4,356	0.14%
2020/02/25	28	26.79	22	27.00	27.00	6	4,275	0.14%
2020/02/24	26	27.42	8	27.44	27.35	18	4,233	0.43%
2020/02/21	79	27.62	45	27.81	27.75	34	4,182	0.81%
2020/02/20	7	26.59	12	26.51	26.60	-5	3,930	-0.13%
2020/02/19	8	25.99	17	26.20	26.10	-9	3,856	-0.23%
2020/02/18	28	25.76	14	26.09	25.80	14	3,845	0.36%
2020/02/17	63	26.26	73	26.27	26.05	-10	3,836	-0.26%
2020/02/14	0	0.00	9	24.92	25.25	-9	3,664	-0.25%
2020/02/13	2	24.70	1	24.40	24.40	1	3,664	0.03%
2020/02/12	8	24.83	15	24.75	24.85	-7	3,787	-0.18%
2020/02/11	1	24.20	0	0.00	24.30	1	3,790	0.03%
2020/02/10	26	23.66	1	23.85	24.00	25	3,879	0.64%
2020/02/07	7	24.59	0	0.00	24.35	7	3,919	0.18%
2020/02/06	1	25.30	2	25.15	25.10	-1	3,979	-0.03%
2020/02/05	17	25.21	10	25.08	24.80	7	4,015	0.17%
2020/02/04	5	24.68	28	24.64	24.70	-23	4,072	-0.56%
2020/02/03	54	23.61	4	23.71	24.35	50	4,150	1.20%
2020/01/31	11	23.96	44	24.74	24.95	-33	4,194	-0.79%
2020/01/30	35	24.21	4	24.74	24.15	31	4,397	0.70%
2020/01/20	1	26.80	0	0.00	26.80	1	4,625	0.02%
2020/01/17	4	27.03	4	27.05	26.80	0	4,868	0.00%
2020/01/16	4	27.11	0	0.00	27.10	4	5,072	0.08%
2020/01/15	9	27.17	25	27.16	27.30	-16	5,279	-0.30%
2020/01/14	22	27.24	3	27.37	27.05	19	5,538	0.34%
2020/01/13	13	26.36	61	26.84	27.25	-48	5,853	-0.82%
2020/01/10	0	0.00	4	26.15	26.05	-4	5,896	-0.07%
2020/01/09	25	26.71	27	27.03	26.60	-2	5,912	-0.03%
2020/01/08	18	26.73	17	26.88	26.15	1	5,949	0.02%
2020/01/07	33	26.90	20	27.12	27.00	13	6,131	0.21%
2020/01/06	15	27.28	30	27.32	27.20	-15	6,277	-0.24%
2020/01/03	2	28.50	15	28.02	27.85	-13	6,359	-0.20%
2020/01/02	9	28.55	14	28.51	28.65	-5	6,279	-0.08%
2019/12/31	2	28.00	1	28.10	27.90	1	6,263	0.02%
2019/12/30	7	28.43	5	28.41	28.30	2	6,298	0.03%
2019/12/27	17	28.45	2	28.23	28.80	15	6,322	0.24%
2019/12/26	23	27.40	3	27.50	27.75	20	6,189	0.32%
2019/12/25	30	27.67	45	27.73	27.60	-15	6,239	-0.24%
2019/12/24	31	27.05	0	0.00	27.05	31	6,344	0.49%
2019/12/23	1	27.55	2	27.20	27.20	-1	6,613	-0.02%
2019/12/20	17	27.27	18	27.40	27.40	-1	6,783	-0.01%
2019/12/19	1	27.35	17	27.50	27.35	-16	6,885	-0.23%
2019/12/18	9	28.06	20	28.16	27.80	-11	6,963	-0.16%
2019/12/17	21	27.74	4	27.64	27.70	17	6,939	0.24%
2019/12/16	4	27.43	14	27.51	27.65	-10	7,250	-0.14%
2019/12/13	4	27.03	11	26.90	26.90	-7	7,393	-0.09%
2019/12/12	3	27.50	5	27.43	27.25	-2	7,686	-0.03%
2019/12/11	14	27.10	6	27.07	27.00	8	7,745	0.10%
2019/12/10	0	0.00	1	26.35	27.40	-1	7,820	-0.01%
2019/12/09	2	26.60	3	26.85	26.35	-1	7,942	-0.01%
2019/12/06	1	26.65	1	26.75	26.55	0	8,116	0.00%
2019/12/05	4	26.68	5	26.66	26.40	-1	8,265	-0.01%
2019/12/04	3	26.02	2	26.53	26.30	1	8,824	0.01%
2019/12/03	20	25.56	3	25.65	25.60	17	9,015	0.19%
2019/12/02	0	0.00	2	25.75	25.70	-2	9,269	-0.02%
2019/11/29	2	26.28	2	27.00	26.30	0	9,437	0.00%
2019/11/28	1	26.85	30	26.96	26.80	-29	9,738	-0.30%
2019/11/27	18	27.41	19	27.28	27.20	-1	10,046	-0.01%
2019/11/26	29	27.08	7	27.01	27.10	22	10,669	0.21%
2019/11/25	0	0.00	4	26.66	26.25	-4	10,858	-0.04%
2019/11/22	12	26.69	1	26.70	26.70	11	10,902	0.10%
2019/11/21	5	26.16	23	26.05	26.60	-18	10,956	-0.16%
2019/11/20	12	26.30	11	26.38	26.35	1	11,020	0.01%
2019/11/19	0	0.00	1	26.60	26.50	-1	11,171	-0.01%
2019/11/18	3	27.05	0	0.00	26.85	3	11,469	0.03%
2019/11/15	1	26.85	0	0.00	26.70	1	11,564	0.01%
2019/11/14	2	26.50	2	26.60	26.40	0	11,883	0.00%
2019/11/13	1	26.85	3	27.07	27.00	-2	11,987	-0.02%
2019/11/12	16	26.49	16	26.53	26.80	0	12,009	0.00%
2019/11/11	28	26.32	16	26.46	26.10	12	12,030	0.10%
2019/11/08	15	27.92	2	27.80	27.80	13	11,953	0.11%
2019/11/07	10	27.99	33	27.83	27.85	-23	11,988	-0.19%
2019/11/06	17	29.07	13	29.04	28.60	4	11,956	0.03%
2019/11/05	13	29.23	12	29.10	28.90	1	11,967	0.01%
2019/11/04	7	29.14	27	28.93	28.80	-20	11,992	-0.17%
2019/11/01	10	28.78	59	28.63	29.10	-49	12,021	-0.41%
2019/10/31	2	28.68	56	28.70	28.45	-54	12,027	-0.45%
2019/10/30	4	29.29	21	29.32	29.35	-17	12,036	-0.14%
2019/10/29	60	30.35	108	29.77	29.05	-48	12,127	-0.40%	大賣/
2019/10/28	39	30.19	46	30.27	30.50	-7	12,117	-0.06%
2019/10/25	79	29.94	51	29.80	29.50	28	12,124	0.23%
2019/10/24	10	29.85	24	29.84	30.10	-14	12,211	-0.11%
2019/10/23	54	29.65	51	29.71	29.30	3	12,519	0.02%
2019/10/22	98	29.62	76	29.55	29.35	22	12,728	0.17%
2019/10/21	65	28.89	65	28.90	29.90	0	12,456	0.00%
2019/10/18	10	28.06	23	28.21	27.80	-13	12,096	-0.11%
2019/10/17	30	27.82	18	27.74	27.70	12	11,995	0.10%
2019/10/16	26	27.84	46	27.82	27.65	-20	11,950	-0.17%
2019/10/15	53	28.25	22	28.19	28.05	31	11,894	0.26%
2019/10/14	51	27.79	25	27.82	27.50	26	11,716	0.22%
2019/10/09	21	26.40	13	26.40	26.55	8	11,566	0.07%
2019/10/08	16	27.51	10	27.49	27.15	6	11,500	0.05%
2019/10/07	16	27.36	31	27.77	27.50	-15	11,646	-0.13%
2019/10/04	17	27.74	16	27.55	27.20	1	11,606	0.01%
2019/10/03	25	27.73	57	27.28	27.70	-32	11,556	-0.28%
2019/10/02	4	27.58	8	27.59	27.60	-4	11,484	-0.03%
2019/10/01	6	27.87	2	27.75	28.00	4	11,450	0.03%
2019/09/27	144	27.93	18	27.89	27.80	126	11,387	1.11%	大買/鉅額交易
2019/09/26	41	27.46	117	28.20	27.50	-76	11,208	-0.68%	大賣/
2019/09/25	35	28.70	64	28.50	28.35	-29	10,953	-0.26%
2019/09/24	29	30.16	42	30.22	29.85	-13	10,798	-0.12%
2019/09/23	24	30.38	13	30.20	30.00	11	10,717	0.10%
2019/09/20	42	30.15	35	29.92	30.20	7	10,628	0.07%
2019/09/19	127	30.38	100	30.37	30.05	27	10,540	0.26%	大買/
2019/09/18	119	29.82	73	29.63	29.50	46	10,244	0.45%	大買/
2019/09/17	69	29.25	53	29.34	29.50	16	10,125	0.16%
2019/09/16	26	27.89	15	28.20	28.15	11	9,888	0.11%
2019/09/12	8	28.30	7	28.27	28.05	1	9,886	0.01%
2019/09/11	38	28.06	63	28.19	28.05	-25	10,039	-0.25%
2019/09/10	41	29.37	43	29.31	28.80	-2	10,260	-0.02%
2019/09/09	17	28.91	44	28.77	28.95	-27	10,108	-0.27%
2019/09/06	69	30.74	61	30.77	29.45	8	9,927	0.08%
2019/09/05	17	29.34	22	29.13	29.60	-5	9,312	-0.05%
2019/09/04	39	28.65	61	28.67	28.95	-22	9,063	-0.24%
2019/09/03	38	28.27	18	28.28	28.05	20	8,788	0.23%
2019/09/02	54	27.51	52	27.58	28.35	2	8,571	0.02%
2019/08/30	48	27.20	77	27.40	26.55	-29	8,235	-0.35%
2019/08/29	225	27.61	168	27.25	27.00	57	7,901	0.72%	大買/大賣/
2019/08/28	14	25.68	21	25.68	26.45	-7	7,205	-0.10%
2019/08/27	0	0.00	14	24.05	24.05	-14	6,943	-0.20%
2019/08/26	8	23.79	9	23.85	23.60	-1	6,879	-0.01%
2019/08/23	19	24.79	17	24.89	24.75	2	6,802	0.03%
2019/08/22	20	24.72	21	24.80	24.90	-1	6,713	-0.01%
2019/08/21	162	24.74	168	24.78	24.50	-6	6,537	-0.09%	大買/大賣/
2019/08/20	14	23.91	19	23.90	23.65	-5	6,220	-0.08%
2019/08/19	107	24.24	82	24.15	24.15	25	6,102	0.41%	大買/
2019/08/16	16	22.57	9	22.46	23.30	7	5,753	0.12%
2019/08/15	0	0.00	3	21.23	21.20	-3	5,617	-0.05%
2019/08/14	10	22.20	26	22.28	21.90	-16	5,573	-0.29%
2019/08/13	22	22.23	10	21.99	22.25	12	5,500	0.22%
2019/08/12	20	22.01	16	21.96	22.00	4	5,453	0.07%
2019/08/08	12	22.92	14	22.84	22.65	-2	5,387	-0.04%
2019/08/07	11	22.88	17	22.42	22.30	-6	5,328	-0.11%
2019/08/06	36	22.34	21	22.23	22.90	15	5,269	0.28%
2019/08/05	31	23.17	56	23.39	22.60	-25	5,168	-0.48%
2019/08/02	39	23.38	22	23.31	23.50	17	5,096	0.33%
2019/08/01	40	23.92	26	23.97	23.80	14	5,016	0.28%
2019/07/31	36	23.80	81	23.74	24.45	-45	4,909	-0.92%
2019/07/30	67	23.31	23	23.42	23.15	44	4,722	0.93%
2019/07/29	106	24.94	59	25.01	24.35	47	4,488	1.05%	大買/
2019/07/26	99	24.28	77	24.34	24.70	22	4,170	0.53%
2019/07/25	186	23.43	181	23.38	24.00	5	3,834	0.13%	大買/大賣/
2019/07/24	45	21.94	47	22.14	22.60	-2	3,320	-0.06%
2019/07/23	4	20.50	1	20.35	20.55	3	2,934	0.10%
2019/07/22	6	20.05	6	19.98	20.00	0	2,928	0.00%
2019/07/18	5	20.31	10	20.10	20.00	-5	2,947	-0.17%
2019/07/17	2	20.50	2	20.73	20.50	0	2,941	0.00%
2019/07/16	1	21.25	6	21.45	20.95	-5	2,954	-0.17%
2019/07/15	1	21.95	1	21.40	21.20	0	2,933	0.00%
2019/07/11	19	21.34	23	21.36	21.25	-4	2,936	-0.14%
2019/07/10	3	20.30	7	20.14	20.50	-4	2,775	-0.14%
2019/07/09	2	20.15	4	20.01	19.95	-2	2,748	-0.07%
2019/07/08	2	20.15	0	0.00	20.15	2	2,747	0.07%
2019/07/05	0	0.00	1	20.10	20.20	-1	2,741	-0.04%
2019/07/04	3	20.10	4	20.09	19.90	-1	2,739	-0.04%
2019/07/03	5	19.95	0	0.00	19.90	5	2,750	0.18%
2019/07/02	2	20.10	2	20.20	20.30	0	2,741	0.00%
2019/07/01	0	0.00	1	20.05	20.10	-1	2,730	-0.04%
2019/06/28	24	19.94	24	19.90	19.95	0	2,714	0.00%
2019/06/27	3	19.80	13	19.72	19.75	-10	2,712	-0.37%
2019/06/26	4	19.64	4	19.75	19.60	0	2,681	0.00%
2019/06/25	51	20.37	51	20.06	20.10	0	2,652	0.00%
2019/06/24	13	20.28	15	20.39	20.50	-2	2,582	-0.08%
2019/06/21	6	19.81	48	19.81	19.90	-42	2,483	-1.69%
2019/06/20	31	19.50	20	19.75	19.90	11	2,370	0.46%
2019/06/19	185	19.31	144	19.29	19.60	41	2,235	1.83%	大買/大賣/
2019/06/18	124	18.68	161	18.80	19.40	-37	1,976	-1.87%	大買/大賣/
2019/06/17	2	17.60	2	17.75	17.85	0	1,536	0.00%
2019/06/06	0	0.00	2	15.80	15.65	-2	1,599	-0.13%
2019/05/28	2	15.45	0	0.00	15.60	2	1,772	0.11%
2019/05/27	0	0.00	3	15.70	15.50	-3	1,834	-0.16%
2019/05/22	1	16.25	2	16.28	16.25	-1	1,926	-0.05%
2019/05/20	12	16.01	2	16.10	16.05	10	2,153	0.46%
2019/05/17	1	16.80	1	16.45	16.40	0	2,215	0.00%
2019/05/16	16	17.37	0	0.00	16.85	16	2,258	0.71%
2019/05/15	15	17.60	0	0.00	17.55	15	2,462	0.61%
2019/05/10	5	17.55	6	17.85	17.55	-1	3,010	-0.03%
2019/05/09	7	17.65	8	18.00	17.60	-1	3,017	-0.03%
2019/05/08	4	18.65	0	0.00	18.55	4	2,989	0.13%
2019/05/06	1	19.00	1	18.90	18.90	0	3,136	0.00%
2019/05/02	1	19.55	0	0.00	19.60	1	3,139	0.03%
2019/04/29	4	19.20	10	19.60	19.25	-6	3,310	-0.18%
2019/04/26	2	20.25	0	0.00	20.25	2	3,277	0.06%
2019/04/25	0	0.00	1	20.90	20.75	-1	3,270	-0.03%
2019/04/23	0	0.00	1	21.10	21.40	-1	3,282	-0.03%
2019/04/22	2	21.50	4	21.81	21.25	-2	3,282	-0.06%
2019/04/19	1	21.15	2	21.05	21.35	-1	3,256	-0.03%
2019/04/18	3	21.17	12	21.23	20.75	-9	3,262	-0.28%
2019/04/17	23	21.59	3	21.45	21.45	20	3,227	0.62%
2019/04/16	7	21.37	5	21.50	21.60	2	3,211	0.06%
2019/04/12	1	20.80	7	20.65	20.50	-6	3,240	-0.19%
2019/04/11	8	21.35	0	0.00	21.00	8	3,246	0.25%
2019/04/09	10	21.84	12	21.91	21.75	-2	3,241	-0.06%
2019/04/08	10	21.65	10	21.70	21.65	0	3,257	0.00%
2019/04/03	4	21.68	3	21.60	21.60	1	3,245	0.03%
2019/04/02	1	21.35	0	0.00	21.35	1	3,254	0.03%
2019/04/01	15	21.32	10	21.40	21.35	5	3,261	0.15%
2019/03/29	1	20.65	1	20.55	20.65	0	3,233	0.00%
2019/03/28	10	20.30	0	0.00	20.50	10	3,297	0.30%
2019/03/27	2	20.20	0	0.00	20.20	2	3,380	0.06%
2019/03/22	0	0.00	5	21.40	21.40	-5	3,485	-0.14%
2019/03/19	0	0.00	5	21.60	21.30	-5	3,906	-0.13%
2019/03/18	12	21.35	7	21.10	21.55	5	3,966	0.13%
2019/03/15	6	21.02	2	20.90	20.90	4	4,040	0.10%
2019/03/14	4	21.28	6	21.29	20.85	-2	4,097	-0.05%
2019/03/13	1	21.40	1	21.65	21.40	0	4,328	0.00%
2019/03/12	18	21.91	5	21.91	21.90	13	4,769	0.27%
2019/03/11	1	21.50	3	21.43	21.50	-2	5,268	-0.04%
2019/03/08	1	21.20	7	21.13	21.25	-6	5,379	-0.11%
2019/03/07	1	21.60	8	21.84	21.60	-7	5,422	-0.13%
2019/03/06	3	22.40	1	22.55	22.30	2	5,524	0.04%
2019/03/05	17	22.25	10	22.36	22.20	7	5,688	0.12%
2019/03/04	1	22.50	16	22.43	22.50	-15	5,975	-0.25%
2019/02/27	1	22.50	0	0.00	22.40	1	6,090	0.02%
2019/02/26	3	23.17	35	23.27	22.75	-32	6,373	-0.50%
2019/02/25	2	22.80	0	0.00	22.75	2	6,677	0.03%
2019/02/22	1	23.40	2	23.38	23.00	-1	6,778	-0.01%
2019/02/21	12	23.11	3	23.18	23.30	9	6,803	0.13%
2019/02/20	18	23.66	26	23.58	23.50	-8	6,788	-0.12%
2019/02/19	10	22.64	10	22.77	23.00	0	6,648	0.00%
2019/02/18	17	23.06	7	23.08	22.80	10	6,605	0.15%
2019/02/15	4	22.69	13	22.71	22.65	-9	6,562	-0.14%
2019/02/14	22	23.56	47	23.66	23.10	-25	6,546	-0.38%
2019/02/13	28	23.22	48	22.99	23.45	-20	6,366	-0.31%
2019/02/12	18	22.18	14	22.08	21.90	4	6,143	0.07%
2019/02/11	36	21.51	43	21.57	21.40	-7	6,069	-0.12%
2019/01/29	2	20.33	0	0.00	20.25	2	6,036	0.03%
2019/01/28	48	20.75	46	20.82	20.70	2	6,058	0.03%
2019/01/25	26	20.80	13	20.84	20.50	13	6,080	0.21%
2019/01/23	50	20.36	9	20.12	20.20	41	6,287	0.65%
2019/01/22	29	20.63	28	20.43	20.20	1	6,300	0.02%
2019/01/21	57	20.85	28	20.97	20.85	29	6,329	0.46%
2019/01/16	2	19.83	2	19.83	19.90	0	6,329	0.00%
2019/01/15	0	0.00	2	19.23	19.65	-2	6,317	-0.03%
2019/01/14	0	0.00	4	19.01	19.10	-4	6,313	-0.06%
2019/01/11	0	0.00	3	19.25	19.20	-3	6,338	-0.05%
2019/01/07	1	19.35	23	19.28	19.20	-22	6,480	-0.34%
2019/01/04	31	18.65	14	18.61	18.80	17	6,548	0.26%
2019/01/03	2	19.90	0	0.00	19.55	2	6,558	0.03%
2019/01/02	4	20.03	0	0.00	20.05	4	6,614	0.06%
2018/12/28	1	20.40	1	20.15	20.15	0	6,672	0.00%
2018/12/27	7	20.43	14	20.44	20.25	-7	6,771	-0.10%
2018/12/26	6	19.93	3	20.33	19.85	3	6,784	0.04%
2018/12/25	30	20.01	2	20.00	20.00	28	6,833	0.41%
2018/12/24	4	20.50	8	20.50	20.50	-4	6,844	-0.06%
2018/12/22	1	20.25	1	20.55	20.40	0	6,849	0.00%
2018/12/21	8	20.29	16	20.21	20.75	-8	6,891	-0.12%
2018/12/20	22	19.88	6	20.23	20.00	16	6,910	0.23%
2018/12/19	6	20.74	18	20.64	20.75	-12	6,866	-0.17%
2018/12/18	11	21.03	9	21.08	20.85	2	6,933	0.03%
2018/12/17	7	21.55	8	21.54	21.40	-1	7,063	-0.01%
2018/12/14	26	21.74	20	21.79	21.60	6	7,092	0.08%
2018/12/13	23	22.24	9	22.41	22.10	14	7,128	0.20%
2018/12/12	55	23.02	58	22.86	22.85	-3	7,105	-0.04%
2018/12/11	27	22.07	28	22.13	21.75	-1	7,057	-0.01%
2018/12/10	52	22.42	25	22.25	22.05	27	7,070	0.38%
2018/12/07	19	22.74	31	22.79	22.60	-12	7,085	-0.17%
2018/12/06	49	22.59	43	22.98	22.20	6	7,191	0.08%
2018/12/05	33	24.03	64	23.94	24.00	-31	7,061	-0.44%
2018/12/04	22	23.48	35	24.41	24.50	-13	6,721	-0.19%
2018/12/03	21	22.57	8	22.76	22.50	13	6,286	0.21%
2018/11/30	2	21.88	10	21.88	22.00	-8	6,189	-0.13%
2018/11/29	17	22.34	12	22.27	21.90	5	6,162	0.08%
2018/11/28	11	22.52	16	22.54	22.25	-5	6,052	-0.08%
2018/11/27	53	22.60	53	22.26	22.25	0	5,919	0.00%
2018/11/26	3	21.63	6	21.76	21.60	-3	5,645	-0.05%
2018/11/23	95	21.93	93	22.03	21.70	2	5,570	0.04%
2018/11/22	222	20.84	260	20.93	21.15	-38	5,292	-0.72%	大買/大賣/
2018/11/21	91	19.17	46	20.10	20.55	45	4,970	0.91%
2018/11/19	0	0.00	33	18.85	18.85	-33	4,902	-0.67%
2018/11/16	30	18.48	0	0.00	18.15	30	4,942	0.61%
2018/11/15	1	18.35	0	0.00	18.40	1	4,978	0.02%
2018/11/14	1	18.10	1	18.55	18.25	0	5,017	0.00%
2018/11/13	0	0.00	2	18.20	18.60	-2	5,141	-0.04%
2018/11/12	8	18.05	1	18.10	18.00	7	5,137	0.14%
2018/11/09	9	18.03	8	18.12	18.25	1	5,191	0.02%
2018/11/08	21	18.82	23	19.04	18.00	-2	5,248	-0.04%
2018/11/07	18	18.83	24	18.41	18.60	-6	5,226	-0.11%
2018/11/06	17	17.96	6	18.18	17.40	11	5,254	0.21%
2018/11/05	6	18.10	11	18.27	18.20	-5	5,307	-0.09%
2018/11/02	20	18.21	15	18.13	18.35	5	5,323	0.09%
2018/11/01	25	18.42	23	18.35	17.70	2	5,296	0.04%
2018/10/31	15	17.39	12	17.29	17.50	3	5,205	0.06%
2018/10/30	3	16.03	4	16.20	15.95	-1	5,117	-0.02%
2018/10/29	1	16.55	2	16.60	16.10	-1	5,175	-0.02%
2018/10/26	2	15.70	3	15.85	15.65	-1	5,221	-0.02%
2018/10/25	3	16.47	1	16.65	16.15	2	5,225	0.04%
2018/10/24	3	18.18	2	18.08	17.90	1	5,183	0.02%
2018/10/23	0	0.00	1	18.90	18.35	-1	5,214	-0.02%
2018/10/19	1	18.50	0	0.00	18.60	1	5,440	0.02%
2018/10/18	5	19.25	0	0.00	19.45	5	5,478	0.09%
2018/10/17	2	19.53	9	19.86	19.45	-7	5,542	-0.13%
2018/10/16	29	19.66	5	19.73	19.50	24	5,573	0.43%
2018/10/15	2	19.00	3	19.17	19.10	-1	5,654	-0.02%
2018/10/12	0	0.00	12	18.64	19.30	-12	5,774	-0.21%
2018/10/11	3	18.00	6	18.01	18.00	-3	5,828	-0.05%
2018/10/09	5	20.34	5	20.18	20.00	0	5,909	0.00%
2018/10/08	2	20.63	1	20.50	20.70	1	6,010	0.02%
2018/10/05	16	20.52	17	20.73	20.30	-1	6,078	-0.02%
2018/10/04	18	22.37	1	21.90	21.95	17	6,039	0.28%
2018/10/03	9	22.24	0	0.00	22.30	9	6,180	0.15%
2018/10/02	4	23.66	8	23.60	23.40	-4	6,413	-0.06%
2018/10/01	3	23.58	3	23.72	23.85	0	6,568	0.00%
2018/09/28	8	23.84	20	23.73	23.70	-12	6,784	-0.18%
2018/09/27	12	23.75	6	24.26	23.30	6	6,877	0.09%
2018/09/26	2	23.68	3	23.92	24.00	-1	7,020	-0.01%
2018/09/25	18	23.78	18	23.94	23.65	0	7,080	0.00%
2018/09/21	19	24.09	18	24.18	23.95	1	7,036	0.01%
2018/09/20	7	23.13	6	23.00	23.15	1	6,984	0.01%
2018/09/19	19	23.85	29	23.82	23.10	-10	7,126	-0.14%
2018/09/18	24	23.22	27	23.30	23.00	-3	7,137	-0.04%
2018/09/17	52	23.79	52	23.94	24.20	0	7,271	0.00%
2018/09/14	22	22.08	19	22.00	23.25	3	7,240	0.04%
2018/09/13	19	21.20	30	21.17	21.15	-11	7,349	-0.15%
2018/09/12	17	20.58	13	20.84	20.10	4	7,544	0.05%
2018/09/11	6	22.00	8	22.63	22.10	-2	7,600	-0.03%
2018/09/10	14	23.09	8	23.78	22.45	6	7,871	0.08%
2018/09/07	12	26.15	7	26.39	24.90	5	7,830	0.06%
2018/09/06	3	26.62	2	26.78	26.65	1	7,859	0.01%
2018/09/05	3	26.90	1	27.20	26.80	2	8,060	0.02%
2018/09/04	3	27.23	5	27.15	27.50	-2	8,353	-0.02%
2018/09/03	7	27.46	0	0.00	26.85	7	8,584	0.08%
2018/08/31	1	28.40	0	0.00	28.40	1	8,642	0.01%
2018/08/30	7	28.73	9	28.76	28.10	-2	8,737	-0.02%
2018/08/29	1	28.50	10	28.10	28.45	-9	8,808	-0.10%
2018/08/28	13	28.20	1	28.40	28.05	12	8,965	0.13%
2018/08/27	4	28.35	6	28.48	28.55	-2	9,101	-0.02%
2018/08/24	3	27.13	10	27.09	27.25	-7	9,575	-0.07%
2018/08/23	19	27.43	18	27.47	28.00	1	10,673	0.01%
2018/08/22	10	27.06	10	27.13	27.15	0	11,758	0.00%
2018/08/21	9	27.71	9	27.64	27.25	0	13,147	0.00%
2018/08/20	41	28.08	37	27.39	27.40	4	13,469	0.03%
2018/08/17	21	29.25	20	29.16	28.90	1	14,306	0.01%
2018/08/16	8	27.96	18	28.32	29.25	-10	14,575	-0.07%
2018/08/15	55	29.50	45	29.32	28.95	10	14,843	0.07%
2018/08/14	28	30.08	27	30.36	30.75	1	14,865	0.01%
2018/08/13	31	29.83	32	30.03	29.90	-1	14,941	-0.01%
2018/08/10	32	31.22	36	31.36	31.00	-4	14,913	-0.03%
2018/08/09	9	30.63	9	30.93	30.60	0	14,955	0.00%
2018/08/08	12	31.24	7	31.09	31.00	5	15,330	0.03%
2018/08/07	30	31.83	27	31.77	31.45	3	15,401	0.02%
2018/08/06	18	31.84	15	32.01	31.45	3	15,710	0.02%
2018/08/03	27	31.55	26	31.70	32.35	1	15,863	0.01%
2018/08/02	11	31.36	27	31.47	31.35	-16	15,852	-0.10%
2018/08/01	18	33.50	7	33.49	33.20	11	15,913	0.07%
2018/07/31	13	33.88	5	34.02	33.65	8	16,055	0.05%
2018/07/30	36	34.04	16	34.04	33.65	20	16,049	0.12%
2018/07/27	43	34.97	41.1	34.97	35.00	2	16,001	0.01%
2018/07/26	49	35.09	79	34.76	35.40	-30	15,934	-0.19%
2018/07/25	37	34.37	19	34.10	33.90	18	15,759	0.11%
2018/07/24	10	34.25	10	34.43	34.10	0	15,688	0.00%
2018/07/23	9	32.65	6	32.48	33.80	3	15,617	0.02%
2018/07/20	60	33.92	59	34.27	33.55	1	15,562	0.01%
2018/07/19	20	33.74	23	33.62	34.15	-3	15,410	-0.02%
2018/07/18	27	33.05	22.2	33.15	32.50	4.9	15,296	0.03%
2018/07/17	26	35.20	17	35.53	34.05	9	15,193	0.06%
2018/07/16	26	35.76	30	35.80	35.70	-4	15,078	-0.03%
2018/07/13	41.2	35.27	57	35.00	34.55	-15.8	15,044	-0.11%
2018/07/12	16	34.43	17	34.56	34.45	-1	14,942	-0.01%
2018/07/11	24	34.31	26	34.62	34.55	-2	14,897	-0.01%
2018/07/10	229	34.70	222	33.76	34.30	7	14,731	0.05%	大買/大賣/
2018/07/09	67	32.72	54	32.76	32.55	13	14,561	0.09%
2018/07/06	44	32.65	44	32.35	33.80	0	14,382	0.00%
2018/07/05	41	31.30	41	31.41	30.75	0	14,183	0.00%
2018/07/04	18	30.89	18	31.61	30.70	0	14,034	0.00%
2018/07/03	15	34.49	15	34.01	33.20	0	13,822	0.00%
2018/07/02	11	35.02	14	35.13	34.20	-3	13,741	-0.02%
2018/06/29	70	34.87	61	34.85	35.20	9	13,686	0.07%
2018/06/28	71	36.00	67	35.82	34.50	4	13,546	0.03%
2018/06/27	13	37.32	14	37.08	36.50	-1	13,363	-0.01%
2018/06/26	35	37.17	39	37.25	36.90	-4	13,272	-0.03%
2018/06/25	35	37.64	53	37.39	36.80	-18	13,101	-0.14%
2018/06/22	35	39.24	31	39.37	38.65	4	12,955	0.03%
2018/06/21	54	39.29	55	39.68	41.00	-1	12,800	-0.01%
2018/06/20	38	37.75	45	37.79	37.75	-7	12,560	-0.06%
2018/06/19	48	41.84	41	41.77	39.80	7	12,439	0.06%
2018/06/15	1	39.85	5	39.89	39.90	-4	12,155	-0.03%
2018/06/14	13	39.92	23	39.14	39.60	-10	12,239	-0.08%
2018/06/13	15	39.59	33	38.62	39.00	-18	12,350	-0.15%
2018/06/12	25	42.13	10	43.19	42.45	15	12,426	0.12%
2018/06/11	26.2	39.70	34.1	40.09	41.00	-7.9	12,131	-0.07%
2018/06/08	32	36.85	16	36.91	37.30	16	11,994	0.13%
2018/06/07	3	36.30	10	36.53	37.00	-7	11,951	-0.06%
2018/06/06	7	36.00	3	35.82	35.90	4	11,989	0.03%
2018/06/05	8	35.11	13	34.39	34.60	-5	12,093	-0.04%
2018/06/04	9	37.28	25.5	36.97	37.20	-16.5	12,044	-0.14%
2018/06/01	154.1	38.00	153	37.81	37.00	1.1	11,883	0.01%	大買/大賣/
2018/05/31	208	39.76	170	39.45	38.20	38	11,358	0.33%	大買/大賣/
2018/05/30	135	36.50	120	36.83	37.60	15	10,218	0.15%	大買/大賣/
2018/05/29	112	34.17	109	34.30	34.20	3	9,074	0.03%	大買/大賣/
2018/05/28	61	31.57	48	31.09	32.05	13	7,610	0.17%
2018/05/25	158	28.68	171	28.88	29.15	-13	7,234	-0.18%	大買/大賣/
2018/05/24	53	26.36	46	26.47	26.50	7	6,262	0.11%
2018/05/23	55	26.16	39	26.08	25.90	16	5,976	0.27%
2018/05/22	14	25.91	13	25.24	25.10	1	5,631	0.02%
2018/05/21	13	25.94	35	25.72	26.05	-22	5,538	-0.40%
2018/05/18	6	24.93	19	24.94	25.05	-13	5,420	-0.24%
2018/05/17	3	24.77	3	24.75	24.40	0	5,346	0.00%
2018/05/16	51	25.91	42	25.73	25.20	9	5,258	0.17%
2018/05/15	32	25.25	24	24.99	24.90	8	4,897	0.16%
2018/05/14	65	25.96	74	25.64	25.80	-9	4,846	-0.19%
2018/05/11	33	25.12	12	25.04	24.40	21	4,517	0.46%
2018/05/10	15	24.46	20	24.83	24.75	-5	4,342	-0.12%
2018/05/09	65	24.49	60	24.56	24.15	5	4,292	0.12%
2018/05/08	66	24.44	69	24.23	24.05	-3	4,146	-0.07%
2018/05/03	1	22.20	0	0.00	22.40	1	4,024	0.02%
2018/04/30	5	22.00	0	0.00	21.90	5	4,353	0.11%
2018/04/27	1	21.65	6	21.65	21.90	-5	4,590	-0.11%
2018/04/26	0	0.00	1	21.50	21.50	-1	5,006	-0.02%
2018/04/25	2	22.50	3	22.20	22.25	-1	5,087	-0.02%
2018/04/24	22	22.91	23	23.11	22.80	-1	5,170	-0.02%
2018/04/23	0	0.00	4	23.93	23.70	-4	5,145	-0.08%
2018/04/20	3	24.05	4	23.79	23.80	-1	5,127	-0.02%
2018/04/19	79	24.20	68	24.57	24.40	11	5,110	0.22%
2018/04/18	0	0.00	3	23.55	23.40	-3	4,982	-0.06%
2018/04/17	1	24.30	0	0.00	23.50	1	4,975	0.02%
2018/04/16	6	24.70	3	24.65	24.60	3	4,971	0.06%
2018/04/13	26	24.78	29	24.86	24.95	-3	4,975	-0.06%
2018/04/12	0	0.00	1	23.75	23.80	-1	4,955	-0.02%
2018/04/10	0	0.00	1	23.20	23.05	-1	5,090	-0.02%
2018/04/09	0	0.00	2	23.00	22.90	-2	5,194	-0.04%
2018/04/03	1	23.50	0	0.00	23.35	1	5,218	0.02%
2018/04/02	49	24.44	48	23.90	23.80	1	5,216	0.02%
2018/03/31	0	0.00	1	24.05	24.25	-1	5,222	-0.02%
2018/03/30	2	24.30	1	24.30	24.05	1	5,259	0.02%
2018/03/28	1	24.20	2	24.18	24.00	-1	5,322	-0.02%
2018/03/27	0	0.00	1	24.40	24.20	-1	5,302	-0.02%
2018/03/26	3	24.47	1	24.10	24.10	2	5,307	0.04%
2018/03/23	7	23.74	4	23.79	23.95	3	5,309	0.06%
2018/03/22	0	0.00	10	25.67	24.85	-10	5,264	-0.19%
2018/03/21	41	26.60	40	25.79	25.85	1	5,189	0.02%
2018/03/20	95	26.53	94	26.27	26.35	1	5,112	0.02%
2018/03/19	65	26.32	57	26.35	26.50	8	4,988	0.16%
2018/03/16	77	25.95	80	25.79	25.55	-3	4,795	-0.06%
2018/03/15	2	25.05	2	24.95	24.80	0	4,566	0.00%
2018/03/14	10	25.18	17	25.38	24.80	-7	4,605	-0.15%
2018/03/13	29	24.91	27	24.59	25.10	2	4,568	0.04%
2018/03/12	8	25.09	20	25.12	24.70	-12	4,578	-0.26%
2018/03/09	71	24.02	71	24.11	24.40	0	4,563	0.00%
2018/03/08	10	22.98	23	22.63	23.35	-13	4,559	-0.29%
2018/03/06	0	0.00	1	21.40	21.10	-1	4,677	-0.02%
2018/03/02	1	20.95	0	0.00	21.20	1	5,315	0.02%
2018/02/27	20	22.15	21	21.21	21.25	-1	5,528	-0.02%
2018/02/26	0	0.00	1	21.85	21.85	-1	5,586	-0.02%
2018/02/22	1	21.10	0	0.00	21.05	1	5,991	0.02%
2018/02/21	1	21.10	2	21.40	21.15	-1	6,514	-0.02%
2018/02/12	1	20.55	2	20.10	20.10	-1	6,991	-0.01%
2018/02/09	1	18.80	1	18.50	20.50	0	7,411	0.00%
2018/02/08	4	19.98	0	0.00	20.00	4	7,508	0.05%
2018/02/07	2	21.33	1	21.45	20.70	1	7,549	0.01%
2018/02/06	23	20.51	13	20.59	20.45	10	7,600	0.13%
2018/02/05	3	22.45	4	22.56	22.70	-1	7,704	-0.01%
2018/02/02	1	23.90	0	0.00	23.70	1	7,809	0.01%
2018/02/01	1	24.00	0	0.00	24.00	1	7,942	0.01%
2018/01/29	0	0.00	1	24.95	24.85	-1	8,303	-0.01%
2018/01/26	1	25.70	3	25.67	25.40	-2	8,546	-0.02%
2018/01/25	19	25.57	16	25.69	25.20	3	8,703	0.03%
2018/01/24	22	26.87	16	26.79	26.40	6	8,804	0.07%
2018/01/23	47	26.66	40	26.61	26.45	7	8,872	0.08%
2018/01/22	32	26.75	60	26.67	27.15	-28	8,922	-0.31%
2018/01/19	4	25.28	9	25.49	25.40	-5	9,219	-0.05%
2018/01/18	2	25.05	3	25.22	24.85	-1	9,485	-0.01%
2018/01/17	0	0.00	1	23.85	23.90	-1	9,672	-0.01%
2018/01/16	1	24.50	2	24.30	24.20	-1	10,268	-0.01%
2018/01/15	9	24.33	5	24.28	24.00	4	10,700	0.04%
2018/01/12	3	23.98	0	0.00	24.05	3	10,878	0.03%
2018/01/11	1	23.80	1	23.65	23.60	0	10,961	0.00%
2018/01/10	1	23.70	0	0.00	23.70	1	11,155	0.01%
2018/01/09	40	25.08	34	24.44	24.35	6	11,346	0.05%
2018/01/08	3	25.20	3	25.05	24.65	0	11,708	0.00%
2018/01/05	24	24.98	19	25.16	25.50	5	11,693	0.04%
2018/01/04	2	24.28	0	0.00	24.30	2	11,734	0.02%
2018/01/03	2	24.33	6	24.20	24.05	-4	11,867	-0.03%