南電 (8046)-國泰-台中券商分點個股進出

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

南電

(8046)

可現股當沖

股價
190.0
漲跌
▲3.5
漲幅
+1.88%
成交量
1,493張
產業
上市電子零組件類股
1404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

南電 (8046)籌碼相關－國泰-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

國泰-台中券商分點個股進出
國泰-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
2024/05/10	0	188.13	7.3	188.04	190.00	-7.3	2,841	-0.26%
2024/05/09	2.1	189.45	0.1	188.19	186.50	2	2,839	0.07%
2024/05/08	4	186.13	2	185.50	189.00	2	2,854	0.07%
2024/05/07	2	184.51	3.6	184.52	186.00	-1.5	2,866	-0.05%
2024/05/06	12.1	183.17	13	182.66	185.00	-0.9	2,875	-0.03%
2024/05/03	2.1	185.47	3.1	186.52	184.50	-1	2,850	-0.03%
2024/05/02	2.1	183.07	3.1	184.45	182.50	-1	2,859	-0.04%
2024/04/30	2	187.52	8.1	187.57	187.00	-6	2,855	-0.21%
2024/04/29	5.3	190.28	8.1	189.25	190.50	-2.8	2,864	-0.10%
2024/04/26	8.1	187.94	3.1	187.90	188.00	5	2,872	0.17%
2024/04/25	32.4	188.83	21	188.57	188.00	11.3	2,880	0.39%
2024/04/24	79	192.42	79.6	194.39	194.50	-0.6	2,849	-0.02%
2024/04/23	34.5	183.10	17.2	181.67	185.00	17.3	2,742	0.63%
2024/04/22	15.7	175.20	12.4	175.67	174.50	3.3	2,657	0.12%
2024/04/19	15.6	175.68	12.4	173.88	171.50	3.2	2,634	0.12%
2024/04/18	10.5	179.54	2	181.26	179.00	8.4	2,557	0.33%
2024/04/17	9.9	182.66	1.1	182.02	181.50	8.8	2,527	0.35%
2024/04/16	15.1	184.92	9.9	185.40	185.00	5.3	2,493	0.21%
2024/04/15	9	191.77	4.3	192.33	190.50	4.7	2,500	0.19%
2024/04/12	5.2	199.40	2.2	199.81	199.00	3.1	2,528	0.12%
2024/04/11	9.4	200.35	1.4	201.92	199.50	8	2,601	0.31%
2024/04/10	57.4	205.09	1	204.00	203.00	56.4	2,740	2.06%
2024/04/09	4	205.88	6	206.58	206.50	-2	2,765	-0.07%
2024/04/08	9.9	206.54	5.1	206.10	206.50	4.8	2,794	0.17%
2024/04/03	3.3	208.10	17.1	209.24	209.00	-13.7	2,805	-0.49%
2024/04/02	7.4	207.88	13.2	209.27	208.00	-5.8	2,809	-0.21%
2024/04/01	15.4	208.27	28.6	209.09	209.50	-13.2	2,812	-0.47%
2024/03/29	2.6	200.64	5.4	200.40	200.50	-2.8	2,785	-0.10%
2024/03/28	12.4	198.81	2.1	198.10	198.00	10.3	2,778	0.37%
2024/03/27	20.1	202.38	1.2	202.48	202.00	18.9	2,823	0.67%
2024/03/26	21.4	206.58	4.3	211.41	204.00	17.1	2,872	0.60%
2024/03/25	31.2	208.44	19.2	211.08	208.50	12	2,937	0.41%
2024/03/22	2	211.50	23	211.67	211.00	-21	2,996	-0.70%
2024/03/21	8.2	212.43	5	212.30	212.00	3.2	3,036	0.10%
2024/03/20	7.8	211.80	54.6	211.72	212.50	-46.8	3,096	-1.51%
2024/03/19	11.2	210.69	64	211.06	211.50	-52.8	3,104	-1.70%
2024/03/18	3.2	207.42	10.1	208.70	211.00	-6.9	3,115	-0.22%
2024/03/15	6.2	202.49	6.1	202.32	202.00	0.1	3,110	0.00%
2024/03/14	0.2	204.30	3.1	204.30	206.00	-2.9	3,108	-0.09%
2024/03/13	6.2	204.65	3.3	204.08	203.00	2.9	3,126	0.09%
2024/03/12	1.2	209.00	7	208.79	209.00	-5.8	3,128	-0.19%
2024/03/11	1.5	206.78	2.2	206.13	207.50	-0.7	3,199	-0.02%
2024/03/08	10.4	203.54	21.2	204.06	206.50	-10.8	3,322	-0.33%
2024/03/07	11.5	204.68	20	204.94	203.50	-8.5	3,378	-0.25%
2024/03/06	12.2	206.85	8.7	207.15	206.00	3.5	3,388	0.10%
2024/03/05	2.5	211.11	4.2	211.25	210.00	-1.7	3,400	-0.05%
2024/03/04	10.9	209.69	19	209.25	209.00	-8.1	3,442	-0.24%
2024/03/01	3.6	212.28	6	211.46	210.50	-2.4	3,459	-0.07%
2024/02/29	18.1	209.47	4.4	210.13	211.50	13.7	3,458	0.40%
2024/02/27	30.8	214.54	14.2	212.39	210.50	16.7	3,424	0.49%
2024/02/26	11.5	221.29	1.2	221.43	221.00	10.3	3,357	0.31%
2024/02/23	8.6	223.28	3.3	223.86	221.50	5.3	3,390	0.15%
2024/02/22	55.4	225.62	0.1	225.50	225.00	55.3	3,425	1.62%
2024/02/21	6.5	227.87	1	228.51	228.00	5.5	3,411	0.16%
2024/02/20	3.5	229.77	7.7	229.98	229.50	-4.2	3,414	-0.12%
2024/02/19	65	230.60	21	232.07	230.50	44	3,454	1.27%
2024/02/16	2.3	226.29	11.2	226.23	228.00	-8.8	3,462	-0.26%
2024/02/15	9.5	222.54	10.5	224.86	224.50	-1	3,465	-0.03%
2024/02/05	0.2	225.94	26.2	225.55	225.50	-26	3,451	-0.75%
2024/02/02	2.3	227.05	25.6	227.44	227.50	-23.3	3,491	-0.67%
2024/02/01	7.4	225.44	6.3	226.17	226.50	1.1	3,533	0.03%
2024/01/31	7	228.47	6.1	227.44	227.00	0.9	3,579	0.02%
2024/01/30	20.2	228.42	11	229.14	227.00	9.2	3,603	0.25%
2024/01/29	6.5	227.92	7.5	228.32	228.00	-0.9	3,628	-0.03%
2024/01/26	19.9	223.91	4	224.13	225.00	15.9	3,738	0.43%
2024/01/25	22.4	224.81	1.1	225.03	224.50	21.3	3,778	0.57%
2024/01/24	15.4	225.61	5	226.00	225.50	10.4	3,781	0.27%
2024/01/23	5.6	227.35	12.5	227.48	227.50	-6.9	3,825	-0.18%
2024/01/22	5.5	224.96	2.2	224.80	225.00	3.4	3,827	0.09%
2024/01/19	11.1	221.46	6.1	221.91	221.50	5	3,865	0.13%
2024/01/18	2.5	217.26	4	218.25	216.50	-1.5	3,906	-0.04%
2024/01/17	9.5	220.35	0	0.00	218.50	9.5	3,917	0.24%
2024/01/16	5.4	223.10	7.3	222.52	223.50	-1.8	3,903	-0.05%
2024/01/15	29.9	225.33	2	228.50	224.00	27.9	3,890	0.72%
2024/01/12	1.9	229.06	10.1	228.81	229.00	-8.2	3,882	-0.21%
2024/01/11	6.2	227.39	7.5	226.37	228.00	-1.3	3,931	-0.03%
2024/01/10	8.5	225.16	0.4	226.93	225.50	8.1	3,980	0.20%
2024/01/09	18.3	226.83	4.2	226.88	226.00	14.1	3,991	0.35%
2024/01/08	12.7	226.02	2	227.25	224.50	10.7	3,978	0.27%
2024/01/05	25	228.89	8	228.94	227.00	17	3,914	0.43%
2024/01/04	36.7	233.57	17.5	232.77	231.00	19.2	3,860	0.50%
2024/01/03	11.8	244.57	7.1	245.15	243.00	4.8	3,772	0.13%
2024/01/02	17.9	251.26	9.6	252.51	250.00	8.3	3,822	0.22%
2023/12/29	10.3	249.87	8.5	251.02	251.50	1.8	3,818	0.05%
2023/12/28	9.7	247.42	4.1	248.61	248.00	5.6	3,827	0.15%
2023/12/27	11.1	249.14	20	249.09	250.00	-8.9	3,836	-0.23%
2023/12/26	15.3	247.23	5.4	248.08	247.50	9.9	3,883	0.26%
2023/12/25	6	244.59	19.3	244.55	246.00	-13.2	3,936	-0.34%
2023/12/22	24.8	242.07	1.8	242.64	241.50	23.1	3,974	0.58%
2023/12/21	4.2	244.87	1.2	245.83	244.50	3	3,952	0.08%
2023/12/20	5.5	246.55	6.2	246.46	245.50	-0.7	3,964	-0.02%
2023/12/19	158.6	245.88	4.1	245.60	244.50	154.4	3,977	3.88%	大買/鉅額交易
2023/12/18	4.5	249.60	5.6	249.21	251.50	-1.1	3,974	-0.03%
2023/12/15	9.8	253.15	8.3	253.33	252.50	1.5	4,052	0.04%
2023/12/14	18.3	250.72	8.1	251.44	252.00	10.2	4,078	0.25%
2023/12/13	2.1	248.80	1	248.50	250.00	1.1	4,157	0.03%
2023/12/12	9.6	250.46	6.3	249.35	248.00	3.3	4,381	0.08%
2023/12/11	6.9	252.66	10.3	252.81	252.50	-3.4	4,415	-0.08%
2023/12/08	7.1	249.84	6	250.75	250.00	1.1	4,443	0.02%
2023/12/07	11.8	248.86	4.5	248.78	247.00	7.3	4,529	0.16%
2023/12/06	31.7	251.49	18.1	250.53	249.00	13.7	4,527	0.30%
2023/12/05	16.2	253.04	20.3	253.25	252.50	-4.1	4,476	-0.09%
2023/12/04	13.9	244.40	24	247.93	250.50	-10	4,364	-0.23%
2023/12/01	16.3	248.91	13.6	247.82	249.50	2.8	4,269	0.07%
2023/11/30	7.6	247.90	1.1	249.86	248.00	6.5	4,251	0.15%
2023/11/29	14.3	247.65	159.1	248.59	251.00	-144.7	4,252	-3.40%	大賣/鉅額交易
2023/11/28	7.2	242.19	51	243.58	245.00	-43.8	4,208	-1.04%
2023/11/27	4.2	238.88	5.1	238.89	239.00	-0.8	4,170	-0.02%
2023/11/24	6	238.42	7.5	239.21	238.00	-1.5	4,195	-0.03%
2023/11/22	32.2	237.49	1	240.50	237.00	31.2	4,265	0.73%
2023/11/21	10.3	242.63	8.1	242.32	242.50	2.2	4,264	0.05%
2023/11/20	41	238.55	3.7	238.85	239.00	37.3	4,280	0.87%
2023/11/17	21.3	236.61	4	236.75	237.00	17.3	4,269	0.41%
2023/11/16	10	237.30	16.6	238.43	238.50	-6.5	4,271	-0.15%
2023/11/15	5.9	236.07	29.3	236.07	235.50	-23.4	4,240	-0.55%
2023/11/14	1.3	230.86	5.2	230.86	230.50	-3.8	4,201	-0.09%
2023/11/13	7.8	232.13	4.3	232.40	230.50	3.5	4,221	0.08%
2023/11/10	4.5	223.91	6.1	224.17	228.00	-1.5	4,226	-0.04%
2023/11/09	22.5	228.94	2	229.00	227.50	20.5	4,200	0.49%
2023/11/08	23	232.31	6.1	231.26	231.00	16.9	4,201	0.40%
2023/11/07	20.5	232.27	2	232.50	232.50	18.5	4,181	0.44%
2023/11/06	3.8	235.53	2.2	236.97	237.00	1.6	4,201	0.04%
2023/11/03	44.1	234.18	5	233.61	232.50	39.1	4,199	0.93%
2023/11/02	4.2	243.24	27.1	244.75	243.00	-22.9	4,130	-0.55%
2023/11/01	4.6	239.23	12.2	239.50	240.00	-7.5	4,126	-0.18%
2023/10/31	14.2	234.60	4.3	237.82	236.00	9.9	4,181	0.24%
2023/10/30	2.3	232.27	0	0.00	232.00	2.3	4,263	0.05%
2023/10/27	15.3	234.46	54.2	236.17	233.50	-38.8	4,309	-0.90%
2023/10/26	13.6	230.55	8.1	230.25	229.00	5.6	4,322	0.13%
2023/10/25	46.6	237.53	0.1	241.50	238.00	46.5	4,282	1.09%
2023/10/24	0.3	235.58	0.1	234.59	238.00	0.2	4,327	0.01%
2023/10/23	0.4	238.21	1.1	237.09	237.00	-0.7	4,353	-0.02%
2023/10/20	0.5	239.08	0.1	238.00	239.50	0.4	4,398	0.01%
2023/10/19	5.5	243.92	3.6	245.10	242.50	1.9	4,421	0.04%
2023/10/18	3.9	250.38	6	251.25	250.50	-2.1	4,439	-0.05%
2023/10/17	2.6	255.78	0	0.00	255.50	2.6	4,458	0.06%
2023/10/16	3.2	251.44	4	252.38	253.00	-0.8	4,580	-0.02%
2023/10/13	1.6	257.30	4	258.25	257.00	-2.4	4,789	-0.05%
2023/10/12	5.1	257.61	2	257.25	256.50	3.1	4,835	0.06%
2023/10/11	3.1	258.65	10	257.55	260.00	-7	4,923	-0.14%
2023/10/06	19.1	254.81	3	257.00	251.50	16.1	5,040	0.32%
2023/10/05	4.5	261.74	3.1	261.18	260.50	1.5	5,050	0.03%
2023/10/04	3.1	259.56	7	258.57	264.00	-3.9	5,058	-0.08%
2023/10/03	7.3	265.46	3.2	264.56	262.00	4.1	5,070	0.08%
2023/10/02	9.1	269.04	5.3	269.81	267.50	3.8	5,179	0.07%
2023/09/28	14.2	268.06	15	267.00	266.50	-0.9	5,182	-0.02%
2023/09/27	5	263.49	2.2	262.99	265.00	2.9	5,166	0.06%
2023/09/26	14.1	265.78	20.5	264.58	263.00	-6.3	5,193	-0.12%
2023/09/25	12	268.25	16.2	269.23	269.00	-4.1	5,186	-0.08%
2023/09/22	10.4	263.40	14.1	263.12	267.00	-3.7	5,138	-0.07%
2023/09/21	4	262.13	4.2	260.95	263.50	-0.2	5,088	0.00%
2023/09/20	23.4	265.24	19.3	262.83	260.50	4.1	5,100	0.08%
2023/09/19	22.3	273.73	23.6	274.38	271.00	-1.3	5,047	-0.03%
2023/09/18	16.4	273.50	42	272.33	272.50	-25.5	4,983	-0.51%
2023/09/15	21.7	268.59	108.7	268.40	272.00	-86.9	4,889	-1.78%	大賣/
2023/09/14	24.2	258.58	6.3	258.67	259.00	17.9	4,683	0.38%
2023/09/13	6.1	259.24	0.2	258.28	257.50	5.9	4,665	0.13%
2023/09/12	12.3	258.16	26.2	257.77	260.50	-13.9	4,689	-0.30%
2023/09/11	10.3	249.96	13.7	250.20	251.00	-3.4	4,724	-0.07%
2023/09/08	1.3	246.39	5	249.69	249.00	-3.7	4,791	-0.08%
2023/09/07	1	249.99	16.4	250.87	250.00	-15.4	4,860	-0.32%
2023/09/06	3.1	248.19	0	249.00	249.00	3	4,890	0.06%
2023/09/05	7.3	247.82	15.2	248.46	248.00	-7.9	4,945	-0.16%
2023/09/04	4.2	244.26	9.3	246.68	250.00	-5.1	5,054	-0.10%
2023/09/01	1.1	241.74	3	241.50	243.00	-1.9	5,138	-0.04%
2023/08/31	3.5	242.20	7.3	242.45	241.50	-3.8	5,234	-0.07%
2023/08/30	16.4	245.05	9.1	244.11	243.00	7.2	5,299	0.14%
2023/08/29	12.4	242.47	5	242.60	244.00	7.4	5,405	0.14%
2023/08/28	13.1	238.30	25.2	237.04	236.50	-12.1	5,416	-0.22%
2023/08/25	22.2	232.46	6.1	232.43	231.00	16.1	5,489	0.29%
2023/08/24	11.1	238.24	26.1	237.08	239.50	-15.1	5,579	-0.27%
2023/08/23	4.2	229.06	7.2	230.45	230.50	-3	5,698	-0.05%
2023/08/22	15	228.97	9	230.50	229.50	6	5,872	0.10%
2023/08/21	3.6	228.29	7.2	228.31	228.00	-3.5	6,151	-0.06%
2023/08/18	9.4	233.88	6.1	233.10	231.00	3.3	6,247	0.05%
2023/08/17	13.2	233.56	8.6	232.83	236.50	4.7	6,326	0.07%
2023/08/16	3.1	238.96	8.1	238.69	236.00	-5	6,441	-0.08%
2023/08/15	3.2	235.80	3	234.67	236.50	0.2	6,553	0.00%
2023/08/14	5.5	231.38	4.2	232.37	232.00	1.3	6,639	0.02%
2023/08/11	7.4	239.40	11.1	241.41	238.50	-3.7	6,726	-0.05%
2023/08/10	10.9	241.45	4.7	240.27	238.50	6.2	6,828	0.09%
2023/08/09	9.1	247.67	6.4	249.12	247.00	2.6	6,830	0.04%
2023/08/08	12.6	247.71	9.4	245.52	245.00	3.2	6,867	0.05%
2023/08/07	22.5	251.81	14.1	251.36	250.50	8.5	6,877	0.12%
2023/08/04	18.2	251.24	13.1	251.64	252.50	5.1	6,923	0.07%
2023/08/02	13.8	253.00	9.4	253.23	251.50	4.4	7,040	0.06%
2023/08/01	4.3	250.20	9.3	252.65	249.50	-4.9	7,091	-0.07%
2023/07/31	14.8	251.54	3.2	248.97	248.00	11.6	7,135	0.16%
2023/07/28	4.6	250.83	7.1	252.38	254.50	-2.5	7,229	-0.03%
2023/07/27	13.5	251.06	9.2	250.77	250.00	4.3	7,271	0.06%
2023/07/26	12.2	256.42	9	255.95	254.50	3.2	7,344	0.04%
2023/07/25	19	262.65	13.5	262.35	258.00	5.6	7,480	0.07%
2023/07/24	14.4	262.69	9	264.00	261.50	5.4	7,518	0.07%
2023/07/21	34.7	259.70	9.2	258.88	258.00	25.6	7,599	0.34%
2023/07/20	18.2	269.03	16.1	271.36	267.00	2	7,689	0.03%
2023/07/19	150.9	267.55	11.7	271.04	266.50	139.2	7,723	1.80%	大買/鉅額交易
2023/07/18	32.7	272.82	66.9	273.11	275.50	-34.2	7,678	-0.45%
2023/07/17	9.5	264.41	14.3	264.13	262.50	-4.8	7,491	-0.06%
2023/07/14	33.1	268.11	28.1	268.00	266.00	4.9	7,540	0.07%
2023/07/13	61.3	266.91	45.7	266.51	264.50	15.6	7,468	0.21%
2023/07/12	30.5	250.14	10.9	251.65	254.50	19.7	7,352	0.27%
2023/07/11	4.9	246.68	5	247.50	247.00	-0.1	7,336	0.00%
2023/07/10	9.4	245.01	3.3	244.80	243.50	6.1	7,441	0.08%
2023/07/07	18.8	248.86	11.8	247.92	246.50	7	7,447	0.09%
2023/07/06	21.1	256.65	5.3	258.81	255.50	15.8	7,352	0.21%
2023/07/05	12.3	263.19	5	264.50	261.50	7.3	7,356	0.10%
2023/07/04	42.9	262.64	11.7	263.22	262.00	31.2	7,334	0.42%
2023/07/03	37.3	266.61	5.1	269.10	270.00	32.2	7,384	0.44%
2023/06/30	66.8	262.40	3	262.83	264.00	63.8	7,531	0.85%
2023/06/29	12.5	263.35	9.3	264.26	262.50	3.2	7,637	0.04%
2023/06/28	24.1	266.09	4.2	264.98	262.00	19.9	7,679	0.26%
2023/06/27	15.6	270.09	4.3	271.09	268.50	11.3	7,779	0.14%
2023/06/26	15.9	274.81	1.2	274.86	275.00	14.7	7,818	0.19%
2023/06/21	29.1	279.57	6	279.25	278.00	23.1	8,025	0.29%
2023/06/20	18	279.85	22.9	281.41	281.50	-4.9	8,127	-0.06%
2023/06/19	12.9	278.01	4.5	277.89	278.00	8.4	8,249	0.10%
2023/06/16	18.7	279.37	13.5	280.33	279.50	5.2	8,322	0.06%
2023/06/15	28.1	282.31	26.7	283.44	281.00	1.5	8,296	0.02%
2023/06/14	22	294.48	36.8	293.61	293.50	-14.9	8,249	-0.18%
2023/06/13	9.9	291.50	45.2	293.35	293.00	-35.3	8,253	-0.43%
2023/06/12	10.2	283.86	294	285.68	286.00	-283.8	8,243	-3.44%	大賣/鉅額交易
2023/06/09	17.7	282.60	9.3	284.46	284.50	8.4	8,308	0.10%
2023/06/08	45.2	283.45	16.7	282.01	282.00	28.5	8,401	0.34%
2023/06/07	58.3	292.26	19	291.31	290.00	39.3	8,463	0.46%
2023/06/06	43.8	298.31	15.8	297.88	296.50	28	8,514	0.33%
2023/06/05	11.9	305.26	11	306.47	305.00	0.9	8,504	0.01%
2023/06/02	16.1	304.26	47.5	305.29	308.00	-31.4	8,495	-0.37%
2023/06/01	25.5	299.96	12.2	298.52	298.50	13.3	8,464	0.16%
2023/05/31	13.1	298.39	74.1	301.38	303.00	-61	8,667	-0.70%
2023/05/30	33.4	296.49	22.2	294.95	294.00	11.2	8,725	0.13%
2023/05/29	51.5	300.36	39.3	302.63	302.50	12.2	8,686	0.14%
2023/05/26	38.3	307.76	32.4	306.99	303.00	5.9	8,597	0.07%
2023/05/25	59.4	302.94	45.9	301.64	302.50	13.4	8,464	0.16%
2023/05/24	20.5	287.37	30	288.89	292.00	-9.5	8,223	-0.12%
2023/05/23	9.1	284.12	22.5	284.97	289.00	-13.5	8,138	-0.17%
2023/05/22	46	283.61	15.3	282.48	281.50	30.7	8,079	0.38%
2023/05/19	8.4	290.15	60.2	291.75	293.00	-51.8	7,965	-0.65%
2023/05/18	39.5	288.88	31.2	287.64	285.50	8.3	7,929	0.11%
2023/05/17	29.9	288.18	28.3	288.52	286.50	1.6	7,927	0.02%
2023/05/16	24.8	289.17	39.3	289.68	288.50	-14.5	7,854	-0.18%
2023/05/15	23.3	282.83	16.4	283.99	281.00	6.9	7,773	0.09%
2023/05/12	20.5	281.77	29.8	283.35	287.00	-9.3	7,789	-0.12%
2023/05/11	18.3	282.14	17	280.50	278.00	1.3	7,758	0.02%
2023/05/10	19.7	283.07	12	283.67	282.50	7.7	7,761	0.10%
2023/05/09	16.1	285.78	69.1	285.35	287.50	-53	7,767	-0.68%
2023/05/08	37.8	283.21	41.5	283.75	281.00	-3.7	7,773	-0.05%
2023/05/05	7.5	275.60	25.6	276.48	277.50	-18.1	7,758	-0.23%
2023/05/04	48.5	268.55	64.4	269.43	272.50	-15.9	7,857	-0.20%
2023/05/03	12.5	276.68	13.6	277.74	276.00	-1.2	7,900	-0.01%
2023/05/02	16.4	277.24	35.9	278.59	277.50	-19.5	7,915	-0.25%
2023/04/28	36.9	275.58	42.5	274.86	274.50	-5.6	7,942	-0.07%
2023/04/27	18.4	265.69	10	265.55	266.50	8.4	7,815	0.11%
2023/04/26	30.5	263.71	49.3	263.67	269.00	-18.8	7,812	-0.24%
2023/04/25	42.3	266.46	41.8	267.34	258.00	0.5	7,838	0.01%
2023/04/24	13.5	264.33	22.2	265.03	268.50	-8.7	7,743	-0.11%
2023/04/21	31.5	260.73	39.4	260.12	260.00	-7.8	7,734	-0.10%
2023/04/20	20.2	256.04	9.5	255.63	255.00	10.8	7,732	0.14%
2023/04/19	16	257.42	10.5	258.01	254.00	5.5	7,858	0.07%
2023/04/18	10	264.41	18.2	264.47	263.00	-8.2	7,907	-0.10%
2023/04/17	14.7	264.40	10.2	263.31	264.50	4.5	8,079	0.06%
2023/04/14	21.6	263.04	13.9	264.05	263.00	7.7	8,253	0.09%
2023/04/13	40.8	266.93	13	265.77	264.00	27.8	8,265	0.34%
2023/04/12	13.2	273.80	9.3	273.15	274.50	3.9	8,201	0.05%
2023/04/11	11.4	275.24	3.3	275.45	274.00	8.2	8,246	0.10%
2023/04/10	13.4	274.03	12.1	275.29	275.50	1.3	8,270	0.02%
2023/04/07	18.2	275.05	23.1	274.44	274.00	-4.9	8,272	-0.06%
2023/04/06	29	273.41	23	273.83	274.50	6	8,283	0.07%
2023/03/31	57.6	285.16	58.4	284.75	283.00	-0.8	8,310	-0.01%
2023/03/30	20.7	279.54	35.5	279.60	281.00	-14.8	8,315	-0.18%
2023/03/29	25.3	274.84	25.5	273.86	272.00	-0.2	8,478	0.00%
2023/03/28	62.8	277.61	34.6	275.96	273.50	28.2	8,836	0.32%
2023/03/27	34.5	283.70	26.7	284.16	285.50	7.8	8,862	0.09%
2023/03/24	91.5	286.41	76	287.39	286.50	15.5	9,014	0.17%
2023/03/23	49.1	277.63	36.1	278.33	280.50	13.1	8,871	0.15%
2023/03/22	45.8	276.00	43.4	276.47	275.50	2.4	8,921	0.03%
2023/03/21	28.4	267.49	26.9	267.31	269.00	1.5	8,944	0.02%
2023/03/20	14.1	262.96	18.2	264.07	262.50	-4.2	8,933	-0.05%
2023/03/17	12.6	262.53	17	262.65	261.00	-4.5	9,094	-0.05%
2023/03/16	17.4	259.23	18.2	260.42	259.00	-0.8	9,229	-0.01%
2023/03/15	17.2	262.92	11.8	263.00	259.50	5.5	9,580	0.06%
2023/03/14	19.5	261.41	14.4	261.57	260.00	5.1	9,712	0.05%
2023/03/13	29.8	261.88	61.5	263.00	266.00	-31.7	9,889	-0.32%
2023/03/10	61.7	265.43	75.4	264.15	260.00	-13.8	9,931	-0.14%
2023/03/09	48.5	266.28	58.4	267.12	266.50	-9.9	10,174	-0.10%
2023/03/08	29.7	259.49	42.8	261.14	263.00	-13.2	10,063	-0.13%
2023/03/07	24.7	258.33	30.2	258.15	258.50	-5.5	10,084	-0.05%
2023/03/06	19.2	262.41	43.7	262.69	261.00	-24.6	10,128	-0.24%
2023/03/03	288.1	261.89	98.5	260.21	259.00	189.6	10,261	1.85%	大買/鉅額交易
2023/03/02	144.9	250.50	56	248.18	250.50	88.9	10,165	0.87%	大買/
2023/03/01	17.4	234.76	25.1	237.98	240.50	-7.7	10,116	-0.08%
2023/02/24	45.9	237.49	14	237.54	235.00	31.9	10,158	0.31%
2023/02/23	20.7	240.96	18.2	241.91	243.00	2.5	10,183	0.02%
2023/02/22	21.5	241.62	13	241.12	240.00	8.5	10,408	0.08%
2023/02/21	19	245.68	19.2	246.27	247.00	-0.2	10,602	0.00%
2023/02/20	20.3	247.04	7.1	246.22	244.00	13.2	10,845	0.12%
2023/02/17	15.4	245.04	8	245.38	245.50	7.4	11,153	0.07%
2023/02/16	16.5	246.66	18.6	246.84	247.50	-2.1	11,793	-0.02%
2023/02/15	9.3	237.53	33.5	240.93	244.00	-24.2	11,900	-0.20%
2023/02/14	26.1	239.06	33.2	238.69	238.50	-7.1	11,952	-0.06%
2023/02/13	31.4	235.47	4.5	234.33	233.00	26.9	12,322	0.22%
2023/02/10	36.5	239.20	21.2	237.54	237.00	15.3	12,572	0.12%
2023/02/09	12.8	242.89	10.6	243.26	243.00	2.2	12,694	0.02%
2023/02/08	32.7	244.58	17.1	244.50	244.00	15.6	12,976	0.12%
2023/02/07	29.9	241.95	26.1	242.47	244.00	3.8	13,058	0.03%
2023/02/06	41	241.78	46.4	240.93	239.00	-5.4	13,207	-0.04%
2023/02/03	62.2	258.96	42	257.03	255.00	20.2	13,161	0.15%
2023/02/02	55.4	259.83	48.9	260.99	264.50	6.5	13,207	0.05%
2023/02/01	37.1	252.80	60.4	252.00	255.50	-23.3	13,225	-0.18%
2023/01/31	37.6	243.75	16	244.66	243.00	21.5	13,197	0.16%
2023/01/30	22.9	243.80	53.6	243.36	246.00	-30.7	13,404	-0.23%
2023/01/17	25.2	234.87	16.1	234.32	234.50	9	13,495	0.07%
2023/01/16	19.9	232.77	12.1	233.58	233.00	7.8	13,839	0.06%
2023/01/13	29.5	235.34	83	235.89	230.00	-53.5	14,000	-0.38%
2023/01/12	12.2	234.80	8	233.88	232.00	4.2	14,152	0.03%
2023/01/11	21.6	235.43	30	235.75	234.00	-8.4	14,447	-0.06%
2023/01/10	16.2	234.09	14.2	234.21	236.50	2	14,660	0.01%
2023/01/09	83.8	233.10	27.4	234.02	236.00	56.4	14,843	0.38%
2023/01/06	35.7	224.86	38	224.17	227.50	-2.3	14,819	-0.02%
2023/01/05	27.4	220.65	17.3	221.19	219.50	10.1	14,815	0.07%
2023/01/04	65.5	225.80	29.4	225.62	223.00	36.1	14,728	0.25%
2023/01/03	17.3	230.45	13.1	230.81	233.00	4.2	14,662	0.03%
2022/12/30	30.2	232.18	18.1	229.69	227.00	12.1	14,732	0.08%
2022/12/29	15	229.70	22	229.86	231.00	-7	14,768	-0.05%
2022/12/28	8.3	235.28	14	234.82	231.50	-5.7	14,913	-0.04%
2022/12/27	14.8	240.10	21	240.64	238.00	-6.2	15,074	-0.04%
2022/12/26	16.1	238.47	9.1	238.44	237.00	7	15,149	0.05%
2022/12/23	24.6	240.06	29.3	241.47	242.00	-4.8	15,276	-0.03%
2022/12/22	24.4	238.87	28	238.04	243.00	-3.6	15,283	-0.02%
2022/12/21	30	237.33	27	236.70	237.00	3	15,279	0.02%
2022/12/20	84.4	243.45	60.1	243.11	241.50	24.3	15,189	0.16%
2022/12/19	20.3	258.56	13.2	258.17	257.00	7.1	14,930	0.05%
2022/12/16	62	262.05	22.3	263.25	260.00	39.8	14,855	0.27%
2022/12/15	17.1	273.93	29	272.72	274.00	-11.9	14,757	-0.08%
2022/12/14	44.2	272.97	39.3	272.94	274.00	4.9	14,743	0.03%
2022/12/13	60.4	276.23	31	275.85	270.00	29.4	14,790	0.20%
2022/12/12	21.3	280.03	10.1	279.87	281.00	11.2	14,675	0.08%
2022/12/09	53.4	287.02	66.2	285.62	281.50	-12.8	14,751	-0.09%
2022/12/08	67.4	282.75	60.5	283.34	287.00	6.9	14,641	0.05%
2022/12/07	112.9	287.10	82.8	287.64	278.50	30.1	14,622	0.21%	大買/
2022/12/06	47.5	309.23	56.5	310.05	304.50	-8.9	14,293	-0.06%
2022/12/05	60.8	306.91	56.7	308.74	310.50	4.1	14,155	0.03%
2022/12/02	46.4	289.81	76.6	292.07	295.50	-30.2	13,957	-0.22%
2022/12/01	62.5	287.71	93.4	288.77	286.50	-30.9	13,977	-0.22%
2022/11/30	26	269.02	21.1	268.76	269.50	5	13,656	0.04%
2022/11/29	30.2	267.62	25.1	267.94	267.00	5.1	13,768	0.04%
2022/11/28	27.3	271.10	27	271.68	273.00	0.3	13,889	0.00%
2022/11/25	50.6	274.13	43.9	274.23	271.00	6.7	14,066	0.05%
2022/11/24	33.9	263.43	53.2	264.07	270.00	-19.4	13,891	-0.14%
2022/11/23	36	261.41	28.1	260.21	259.00	7.9	13,814	0.06%
2022/11/22	41.1	260.67	44.9	261.38	262.00	-3.7	13,857	-0.03%
2022/11/21	25.2	260.29	34	261.31	261.00	-8.8	13,867	-0.06%
2022/11/18	68.3	261.82	55	262.03	258.00	13.2	13,855	0.10%
2022/11/17	51.8	269.62	31.2	269.83	267.50	20.6	13,777	0.15%
2022/11/16	86.3	268.60	86.6	269.28	272.50	-0.3	13,810	0.00%
2022/11/15	85	265.13	80.8	266.47	270.50	4.2	13,909	0.03%
2022/11/14	155.4	264.25	147.6	264.51	263.00	7.8	13,834	0.06%	大買/大賣/
2022/11/11	2	256.50	30.2	256.50	256.50	-28.2	13,368	-0.21%
2022/11/10	33.3	232.87	28.2	233.04	233.50	5.1	13,309	0.04%
2022/11/09	112.5	230.53	144.4	230.53	234.50	-31.9	13,340	-0.24%	大買/大賣/
2022/11/08	53.5	221.24	80	220.85	219.00	-26.5	13,260	-0.20%
2022/11/07	94.3	216.50	83.4	215.62	214.50	11	13,156	0.08%
2022/11/04	74.4	213.28	59	214.00	217.00	15.5	13,147	0.12%
2022/11/03	37.1	215.46	47.1	215.47	217.00	-10	12,958	-0.08%
2022/11/02	35.2	211.93	51.1	213.08	217.50	-15.9	12,985	-0.12%
2022/11/01	39.1	210.33	27	209.07	208.50	12.1	12,849	0.09%
2022/10/31	85.4	211.72	76.1	212.26	211.50	9.3	12,874	0.07%
2022/10/28	49	208.84	61.2	209.22	208.50	-12.2	12,879	-0.09%
2022/10/27	45	203.60	41.3	203.85	207.00	3.7	12,750	0.03%
2022/10/26	76.5	201.83	58	200.17	199.50	18.5	12,741	0.14%
2022/10/25	70.7	208.56	48.2	208.41	207.00	22.5	12,665	0.18%
2022/10/24	89.2	207.31	120.2	208.00	207.50	-31.1	12,654	-0.25%	大賣/
2022/10/21	74.5	201.13	67.1	199.81	195.00	7.5	12,710	0.06%
2022/10/20	64.3	197.96	59.5	198.24	199.50	4.8	12,735	0.04%
2022/10/19	83.3	206.72	94.2	206.85	205.00	-10.9	12,665	-0.09%
2022/10/18	81.1	199.22	93.1	199.95	201.00	-12	12,497	-0.10%
2022/10/17	59.2	190.33	50.1	191.69	195.00	9.1	12,474	0.07%
2022/10/14	38.1	192.28	38.2	193.84	195.50	-0.1	12,509	0.00%
2022/10/13	31.7	185.62	33	181.27	178.00	-1.3	12,619	-0.01%
2022/10/12	32	188.94	30.3	190.16	189.00	1.7	12,571	0.01%
2022/10/11	28.3	193.22	35.2	190.34	187.50	-7	12,616	-0.06%
2022/10/07	50.3	204.66	41.2	206.16	204.00	9	12,604	0.07%
2022/10/06	14.1	201.65	27.5	202.99	207.00	-13.5	12,628	-0.11%
2022/10/05	91.7	203.15	78.2	202.79	200.50	13.4	12,668	0.11%
2022/10/04	48.3	194.79	56.3	196.39	198.00	-8	12,570	-0.06%
2022/10/03	46.2	188.03	46	188.17	188.50	0.2	12,519	0.00%
2022/09/30	31.2	185.49	36.1	184.89	189.00	-4.8	12,630	-0.04%
2022/09/29	33.2	188.56	25.3	188.06	186.00	7.9	12,684	0.06%
2022/09/28	58.6	191.74	59	191.20	187.00	-0.4	12,715	0.00%
2022/09/27	27.9	196.70	29.3	196.47	200.00	-1.4	12,759	-0.01%
2022/09/26	62.9	198.12	71.5	197.00	193.00	-8.5	12,737	-0.07%
2022/09/23	46.4	206.74	46.4	207.59	205.00	0	12,722	0.00%
2022/09/22	64.8	208.58	42.7	208.06	207.00	22.1	12,698	0.17%
2022/09/21	32.1	217.23	28.6	217.28	216.00	3.6	12,641	0.03%
2022/09/20	87.2	219.06	95	219.27	220.50	-7.8	12,644	-0.06%
2022/09/19	33.3	222.71	44	222.70	222.00	-10.7	12,513	-0.09%
2022/09/16	57.6	223.67	48.1	222.46	221.50	9.5	12,492	0.08%
2022/09/15	16.5	230.68	16.3	230.69	228.00	0.2	12,403	0.00%
2022/09/14	55.3	228.44	28	229.16	229.50	27.2	12,408	0.22%
2022/09/13	35.3	243.97	27.1	242.83	240.00	8.3	12,285	0.07%
2022/09/12	11.3	248.57	14.3	248.46	246.50	-3	12,262	-0.02%
2022/09/08	29.3	243.44	22	242.41	242.00	7.3	12,336	0.06%
2022/09/07	54.4	241.38	54.4	241.88	242.00	-0.1	12,397	0.00%
2022/09/06	31.7	252.56	29.3	251.62	250.50	2.4	12,319	0.02%
2022/09/05	37.7	249.86	49.6	250.26	247.50	-11.9	12,305	-0.10%
2022/09/02	50.3	246.18	50	247.25	243.00	0.2	12,206	0.00%
2022/09/01	63	252.01	32.6	252.37	244.50	30.4	12,032	0.25%
2022/08/31	16.2	267.44	28	267.27	270.50	-11.8	11,794	-0.10%
2022/08/30	29.2	266.26	24.1	266.40	267.50	5.1	11,767	0.04%
2022/08/29	58.9	261.87	48.5	262.09	266.50	10.4	11,715	0.09%
2022/08/26	31.4	281.54	39	280.96	278.00	-7.7	11,605	-0.07%
2022/08/25	32.3	275.07	30	275.32	276.00	2.3	11,562	0.02%
2022/08/24	39.1	270.86	37.1	271.50	270.00	2	11,603	0.02%
2022/08/23	86.2	279.46	71.4	278.89	274.00	14.8	11,453	0.13%
2022/08/22	150.4	295.77	114.5	294.22	288.00	36	11,245	0.32%	大買/大賣/
2022/08/19	60.6	288.18	91.8	289.44	295.00	-31.3	10,925	-0.29%
2022/08/18	54.5	273.25	58.5	277.00	281.50	-3.9	10,763	-0.04%
2022/08/17	55.6	279.40	45.1	278.98	278.00	10.5	10,705	0.10%
2022/08/16	54.2	280.85	75.3	279.83	277.00	-21.1	10,591	-0.20%
2022/08/15	110.3	277.63	113.1	277.70	282.00	-2.8	10,432	-0.03%	大買/大賣/
2022/08/12	47.2	260.89	58.3	259.36	261.50	-11.1	10,094	-0.11%
2022/08/11	30.3	255.20	47.2	255.20	254.00	-16.9	9,930	-0.17%
2022/08/10	27.7	250.27	20.6	249.74	245.50	7.1	9,778	0.07%
2022/08/09	35.4	248.90	38.1	249.67	249.00	-2.7	9,654	-0.03%
2022/08/08	20.4	242.13	18.1	242.86	246.50	2.3	9,525	0.02%
2022/08/05	49	244.75	54.2	244.90	244.00	-5.1	9,468	-0.05%
2022/08/04	60.8	235.99	55	236.05	234.50	5.7	9,353	0.06%
2022/08/03	14.1	235.70	22.1	234.91	234.00	-8	9,176	-0.09%
2022/08/02	44.2	234.47	35.1	235.04	238.00	9.2	9,128	0.10%
2022/08/01	44	239.30	43.6	237.44	243.50	0.4	8,992	0.00%
2022/07/29	86.3	242.49	90.5	242.07	240.50	-4.3	8,840	-0.05%
2022/07/28	147.7	245.29	112.5	246.33	238.50	35.2	8,673	0.41%	大買/大賣/
2022/07/27	82.2	259.17	79	258.87	263.50	3.2	8,248	0.04%
2022/07/26	76.4	261.83	63.1	261.91	254.50	13.3	7,993	0.17%
2022/07/25	61	275.56	40	276.25	272.00	21	7,811	0.27%
2022/07/22	93.4	283.52	78.3	282.69	278.50	15.1	7,679	0.20%
2022/07/21	77.5	276.11	70.2	277.78	282.00	7.4	7,498	0.10%
2022/07/20	48.3	264.90	52.3	264.44	266.50	-4	7,230	-0.06%
2022/07/19	43.1	255.63	42	254.51	253.00	1	7,063	0.01%
2022/07/18	45.1	257.92	45.2	259.35	259.00	-0.1	7,012	0.00%
2022/07/15	40.7	248.04	37.1	249.38	253.50	3.7	6,872	0.05%
2022/07/14	34	240.50	34.1	241.27	247.00	0	6,744	0.00%
2022/07/13	50.2	247.29	42.2	247.42	242.00	8	6,583	0.12%
2022/07/12	36	241.47	33.2	240.58	238.50	2.9	6,465	0.04%
2022/07/11	39.4	254.37	35	252.89	248.50	4.4	6,373	0.07%
2022/07/08	59.2	258.69	54	260.07	262.00	5.1	6,216	0.08%
2022/07/07	31.2	248.66	27.2	248.16	251.50	3.9	5,992	0.07%
2022/07/06	33.1	246.26	31.7	246.96	243.00	1.3	5,833	0.02%
2022/07/05	47.5	247.50	38.1	247.99	247.00	9.4	5,761	0.16%
2022/07/04	44.1	250.12	42.1	250.03	244.00	1.9	5,570	0.03%
2022/07/01	32.2	249.65	33	258.22	244.00	-0.8	5,428	-0.02%
2022/06/30	26.2	265.72	25	264.50	260.50	1.2	5,294	0.02%
2022/06/29	23.4	276.79	18	275.21	273.50	5.4	5,213	0.10%
2022/06/28	14.1	289.56	8	295.06	289.50	6.1	5,134	0.12%
2022/06/27	10.1	305.93	15.2	306.41	312.50	-5.1	5,099	-0.10%
2022/06/24	5.1	290.08	6.5	286.36	284.50	-1.4	5,038	-0.03%
2022/06/23	20.1	290.97	20.4	289.29	286.50	-0.3	4,981	-0.01%
2022/06/22	23.5	299.39	10.8	299.62	294.00	12.7	4,931	0.26%
2022/06/21	13.1	308.53	22.1	308.95	314.00	-9	4,846	-0.19%
2022/06/20	19.3	306.24	12	305.00	299.00	7.2	4,812	0.15%
2022/06/17	56.1	315.45	51.1	316.65	316.00	5	4,736	0.11%
2022/06/16	39.4	325.72	32.3	326.89	316.00	7.1	4,613	0.15%
2022/06/15	29.9	335.84	29	331.40	329.50	0.9	4,489	0.02%
2022/06/14	22.5	341.94	26.1	342.21	343.00	-3.6	4,421	-0.08%
2022/06/13	30.6	347.34	18.3	346.39	345.00	12.3	4,377	0.28%
2022/06/10	14.6	362.08	14.6	362.83	365.00	0	4,379	0.00%
2022/06/09	3	373.00	11.1	373.04	372.00	-8	4,350	-0.18%
2022/06/08	10.1	367.42	5	368.30	365.00	5.1	4,333	0.12%
2022/06/07	15.3	366.30	6	367.17	367.50	9.3	4,335	0.21%
2022/06/06	23.2	375.64	26.2	376.08	373.00	-3	4,331	-0.07%
2022/06/02	24.1	366.81	20.5	369.36	372.00	3.6	4,373	0.08%
2022/06/01	59.8	377.53	20	376.13	371.00	39.8	4,385	0.91%
2022/05/31	15.4	392.58	12	392.54	394.50	3.3	4,295	0.08%
2022/05/30	13.2	390.81	27.1	392.46	395.00	-13.9	4,324	-0.32%
2022/05/27	6	374.59	16	375.69	376.50	-10	4,282	-0.23%
2022/05/26	42	374.05	37.1	375.09	368.00	4.9	4,372	0.11%
2022/05/25	60.4	374.25	43	375.20	381.00	17.4	4,314	0.40%
2022/05/24	14.5	390.22	5.4	387.40	380.00	9.1	4,219	0.22%
2022/05/23	9.6	399.75	11	400.27	397.50	-1.4	4,195	-0.03%
2022/05/20	11.2	405.43	10	402.45	401.50	1.2	4,207	0.03%
2022/05/19	35.4	401.41	36	403.15	407.50	-0.6	4,241	-0.01%
2022/05/18	14	414.00	15.2	414.22	414.00	-1.2	4,263	-0.03%
2022/05/17	23	405.59	25	406.10	407.50	-2	4,259	-0.05%
2022/05/16	15.3	408.60	21.1	407.16	401.00	-5.8	4,301	-0.13%
2022/05/13	23	390.07	35.1	390.89	398.00	-12	4,277	-0.28%
2022/05/12	26.1	385.83	21	386.83	381.00	5.1	4,265	0.12%
2022/05/11	35.1	396.52	19	394.77	391.00	16.1	4,229	0.38%
2022/05/10	31	396.51	32	391.41	404.00	-1	4,228	-0.02%
2022/05/09	39	401.18	42.1	401.53	395.00	-3	4,273	-0.07%
2022/05/06	32.5	398.36	28	399.23	401.50	4.5	4,351	0.10%
2022/05/05	32.5	415.57	37.1	417.53	418.00	-4.6	4,332	-0.11%
2022/05/04	18.1	402.51	17	405.35	398.50	1.1	4,312	0.02%
2022/05/03	38.1	400.46	35.6	400.72	399.50	2.5	4,350	0.06%
2022/04/29	22.1	405.60	23	408.20	404.00	-0.9	4,417	-0.02%
2022/04/28	35.4	400.47	28	398.55	395.00	7.4	4,424	0.17%
2022/04/27	40.5	398.65	42.2	397.25	409.00	-1.7	4,415	-0.04%
2022/04/26	26.3	411.36	26	407.96	406.00	0.3	4,382	0.01%
2022/04/25	25.2	407.82	31.1	408.07	406.50	-6	4,401	-0.14%
2022/04/22	22.6	441.60	12.1	443.14	434.50	10.5	4,379	0.24%
2022/04/21	3.2	463.12	8	460.33	462.50	-4.9	4,380	-0.11%
2022/04/20	8.4	458.32	7.1	457.68	458.50	1.3	4,406	0.03%
2022/04/19	10	450.10	9	450.84	449.00	1	4,421	0.02%
2022/04/18	16	437.88	12	438.04	440.50	4	4,468	0.09%
2022/04/15	23.9	446.65	17.1	453.86	441.00	6.8	4,550	0.15%
2022/04/14	24.2	468.42	24	468.65	467.00	0.2	4,539	0.00%
2022/04/13	33.1	463.39	33.1	461.29	466.00	0.1	4,553	0.00%
2022/04/12	38.1	455.86	38	454.80	454.00	0.1	4,575	0.00%
2022/04/11	25.3	466.51	12	466.04	455.00	13.3	4,551	0.29%
2022/04/08	12.2	502.36	2.3	503.04	498.00	9.9	4,520	0.22%
2022/04/07	13.6	519.89	15.1	523.25	509.00	-1.4	4,488	-0.03%
2022/04/06	6.2	511.61	6.3	513.72	516.00	-0.1	4,446	0.00%
2022/04/01	9	517.45	9.2	518.20	526.00	-0.1	4,428	0.00%
2022/03/31	10.4	525.25	8.1	528.34	524.00	2.3	4,442	0.05%
2022/03/30	11	534.82	20.8	537.64	537.00	-9.8	4,433	-0.22%
2022/03/29	7.1	517.58	8.2	518.26	522.00	-1.1	4,437	-0.02%
2022/03/28	9.1	510.56	6.1	513.09	511.00	2.9	4,429	0.07%
2022/03/25	5.1	518.44	19.1	519.69	518.00	-14	4,437	-0.32%
2022/03/24	6.1	510.50	3.1	509.17	508.00	3	4,422	0.07%
2022/03/23	18.1	513.12	30.9	514.08	514.00	-12.8	4,439	-0.29%
2022/03/22	5	490.40	10.1	492.54	490.00	-5.1	4,435	-0.12%
2022/03/21	7	483.86	12	488.66	488.50	-5	4,483	-0.11%
2022/03/18	14.1	480.04	6	479.34	480.50	8.1	4,509	0.18%
2022/03/17	12.3	486.81	22.4	486.09	489.50	-10.2	4,508	-0.23%
2022/03/16	13.1	461.22	19.3	460.16	460.00	-6.2	4,481	-0.14%
2022/03/15	16.5	465.58	11.1	463.95	458.50	5.5	4,464	0.12%
2022/03/14	14.3	485.92	13	485.70	485.00	1.3	4,419	0.03%
2022/03/11	13.6	493.42	9	487.56	489.00	4.6	4,433	0.10%
2022/03/10	17	501.35	12.3	500.77	498.50	4.7	4,467	0.11%
2022/03/09	21.5	483.86	23	486.82	486.50	-1.5	4,471	-0.03%
2022/03/08	34.8	493.55	29	488.19	475.50	5.8	4,524	0.13%
2022/03/07	45.2	506.78	13.2	498.58	494.50	32	4,516	0.71%
2022/03/04	15.1	540.61	23.4	538.85	547.00	-8.3	4,550	-0.18%
2022/03/03	30.8	547.72	14	541.59	535.00	16.8	4,564	0.37%
2022/03/02	7.5	541.07	8.2	538.72	548.00	-0.7	4,631	-0.01%
2022/03/01	23.3	543.09	27.7	546.98	539.00	-4.4	4,670	-0.09%
2022/02/25	11.1	526.37	13	530.46	524.00	-2	4,634	-0.04%
2022/02/24	9.4	520.81	9.1	524.88	512.00	0.3	4,608	0.01%
2022/02/23	2.1	526.90	6	525.66	529.00	-3.9	4,578	-0.09%
2022/02/22	25.2	518.62	16.2	517.91	521.00	9	4,598	0.20%
2022/02/21	10	534.70	11.1	537.34	533.00	-1.1	4,628	-0.02%
2022/02/18	16.2	533.20	20.5	531.95	536.00	-4.3	4,626	-0.09%
2022/02/17	12	525.74	11.1	527.45	525.00	1	4,648	0.02%
2022/02/16	18.2	526.24	27.7	525.47	528.00	-9.5	4,739	-0.20%
2022/02/15	10	504.70	9	505.89	502.00	1	4,807	0.02%
2022/02/14	15.3	495.93	6	497.91	496.00	9.3	4,926	0.19%
2022/02/11	11.2	515.91	17.4	517.96	514.00	-6.1	5,001	-0.12%
2022/02/10	27.3	521.30	22.1	522.48	516.00	5.2	5,059	0.10%
2022/02/09	15.6	516.83	18.1	518.14	526.00	-2.5	5,105	-0.05%
2022/02/08	14.1	505.22	33.2	499.36	506.00	-19.1	5,149	-0.37%
2022/02/07	7.1	475.82	8.1	477.57	478.00	-1.1	5,192	-0.02%
2022/01/26	14.3	480.74	8.1	478.47	472.00	6.2	5,269	0.12%
2022/01/25	22.6	483.94	17	481.59	477.00	5.6	5,410	0.10%
2022/01/24	24.2	490.25	29	486.88	496.00	-4.8	5,518	-0.09%
2022/01/21	36.9	504.88	20	498.12	490.50	16.9	5,596	0.30%
2022/01/20	10.1	516.20	13	519.71	526.00	-3	5,627	-0.05%
2022/01/19	32.4	525.83	21	524.57	519.00	11.4	5,821	0.20%
2022/01/18	11.1	542.65	19.5	543.23	545.00	-8.4	5,860	-0.14%
2022/01/17	20	525.95	22.1	526.51	528.00	-2.1	5,876	-0.04%
2022/01/14	19.3	506.41	17	507.65	514.00	2.3	5,944	0.04%
2022/01/13	23	518.21	26	513.85	520.00	-3	6,018	-0.05%
2022/01/12	10.2	512.03	12.1	514.67	505.00	-1.9	6,150	-0.03%
2022/01/11	26.5	514.23	26.2	515.18	509.00	0.2	6,285	0.00%
2022/01/10	29.9	529.39	17.2	526.95	517.00	12.7	6,323	0.20%
2022/01/07	14.7	562.30	9.1	563.26	558.00	5.6	6,329	0.09%
2022/01/06	8.3	580.96	3	580.31	573.00	5.2	6,406	0.08%
2022/01/05	18	587.39	22.1	590.29	589.00	-4.1	6,501	-0.06%
2022/01/04	15	587.00	10.2	591.67	585.00	4.9	6,518	0.07%
2022/01/03	15.1	585.22	21.6	586.95	583.00	-6.6	6,579	-0.10%
2021/12/30	9.1	571.31	11.1	574.18	572.00	-1.9	6,628	-0.03%
2021/12/29	5	568.20	4	570.50	569.00	1	6,716	0.02%
2021/12/28	8.3	571.16	5.1	573.19	572.00	3.3	6,892	0.05%
2021/12/27	6.2	575.15	7	576.57	576.00	-0.8	6,985	-0.01%
2021/12/24	13	573.54	12	577.00	567.00	1	7,055	0.01%
2021/12/23	18	578.22	16.2	578.39	573.00	1.8	7,209	0.02%
2021/12/22	8	573.88	5	574.80	571.00	3	7,317	0.04%
2021/12/21	9	573.88	25.1	571.92	577.00	-16.1	7,389	-0.22%
2021/12/20	14.1	566.76	13	571.38	565.00	1.1	7,459	0.01%
2021/12/17	12.2	568.69	9	573.76	565.00	3.2	7,547	0.04%
2021/12/16	26.1	577.19	18.1	575.34	572.00	8	7,602	0.11%
2021/12/15	22.1	566.67	25	566.76	575.00	-2.9	7,603	-0.04%
2021/12/14	16	559.95	11	557.91	556.00	5	7,611	0.07%
2021/12/13	3.1	573.36	7	575.57	574.00	-3.9	7,668	-0.05%
2021/12/10	14.5	575.39	18.1	574.57	572.00	-3.6	7,717	-0.05%
2021/12/09	17.1	589.23	7	590.57	586.00	10.1	7,738	0.13%
2021/12/08	14.1	593.29	31	595.26	585.00	-16.9	7,744	-0.22%
2021/12/07	21.4	589.37	20.1	588.04	586.00	1.3	7,757	0.02%
2021/12/06	40.5	589.13	20	586.70	581.00	20.5	7,771	0.26%
2021/12/03	24	600.96	35	601.74	601.00	-11	7,856	-0.14%
2021/12/02	32.3	606.31	29	597.45	590.00	3.3	7,958	0.04%
2021/12/01	41.1	614.68	20	613.15	608.00	21	8,101	0.26%
2021/11/30	38.2	619.52	48.3	615.15	626.00	-10.1	8,105	-0.12%
2021/11/29	26	581.96	24.2	582.01	584.00	1.8	8,059	0.02%
2021/11/26	43	583.95	47.2	586.02	585.00	-4.2	8,084	-0.05%
2021/11/25	19.1	572.44	23.1	577.01	579.00	-4	8,020	-0.05%
2021/11/24	25	569.80	199.3	574.60	566.00	-174.2	8,127	-2.14%	大賣/鉅額交易
2021/11/23	27	554.52	26.2	557.19	558.00	0.8	8,264	0.01%
2021/11/22	25.5	549.29	26.1	551.45	561.00	-0.6	8,299	-0.01%
2021/11/19	38.1	551.84	40.1	553.93	548.00	-2.1	8,432	-0.02%
2021/11/18	37.2	549.63	15.1	549.48	548.00	22.1	8,499	0.26%
2021/11/17	16	558.75	13.2	560.91	560.00	2.8	8,526	0.03%
2021/11/16	21	562.38	24	564.04	561.00	-3	8,574	-0.03%
2021/11/15	181.4	567.29	27	576.63	562.00	154.4	8,567	1.80%	大買/鉅額交易
2021/11/12	54	579.22	39.1	577.94	574.00	14.9	8,598	0.17%
2021/11/11	45	566.27	52.1	565.55	576.00	-7.1	8,569	-0.08%
2021/11/10	46	546.18	54.1	549.81	555.00	-8.1	8,532	-0.09%
2021/11/09	22	544.23	21.2	546.36	542.00	0.8	8,549	0.01%
2021/11/08	35.3	541.50	25	539.76	536.00	10.3	8,522	0.12%
2021/11/05	79.9	539.50	79.1	542.84	558.00	0.8	8,506	0.01%
2021/11/04	51.2	542.78	58	545.29	535.00	-6.8	8,427	-0.08%
2021/11/03	46.3	517.97	41	519.04	530.00	5.3	8,376	0.06%
2021/11/02	72.2	530.41	67	531.80	526.00	5.1	8,331	0.06%
2021/11/01	46.1	510.92	37	513.05	514.00	9	8,267	0.11%
2021/10/29	44	476.43	78.1	476.41	490.50	-34.1	8,313	-0.41%
2021/10/28	74	467.17	40.4	468.89	465.50	33.7	8,216	0.41%
2021/10/27	50	463.95	62	464.73	470.50	-11.9	8,151	-0.15%
2021/10/26	35	447.36	35.1	448.16	440.50	-0.1	7,978	0.00%
2021/10/25	28	441.07	28.1	443.99	442.00	-0.1	8,045	0.00%
2021/10/22	50.2	440.95	54.1	442.02	440.50	-4	8,096	-0.05%
2021/10/21	35.9	444.43	28	436.36	430.00	7.9	8,048	0.10%
2021/10/20	46.1	449.19	46.6	450.47	456.50	-0.5	8,036	-0.01%
2021/10/19	45.2	441.49	57.6	440.21	450.50	-12.4	7,971	-0.16%
2021/10/18	53	413.42	45	414.37	412.00	8	7,845	0.10%
2021/10/15	49	412.10	60	413.02	413.50	-11	7,803	-0.14%
2021/10/14	45.1	401.20	48	396.61	392.50	-2.9	7,727	-0.04%
2021/10/13	59.5	410.81	44	401.90	393.00	15.5	7,675	0.20%
2021/10/12	28.5	425.55	22.1	424.95	418.50	6.3	7,620	0.08%
2021/10/08	72.8	434.02	71.4	430.42	430.00	1.4	7,639	0.02%
2021/10/07	38.1	429.04	47.9	430.90	431.00	-9.8	7,595	-0.13%
2021/10/06	40	420.59	33.2	414.58	407.00	6.8	7,534	0.09%
2021/10/05	50.5	408.87	52	408.63	425.00	-1.5	7,507	-0.02%
2021/10/04	50.1	420.31	59.5	414.05	401.50	-9.4	7,422	-0.13%
2021/10/01	42.9	427.83	37	426.45	423.00	5.9	7,494	0.08%
2021/09/30	64.2	429.64	78.5	428.28	435.00	-14.3	7,545	-0.19%
2021/09/29	75.9	436.94	51	429.29	419.00	24.9	7,446	0.33%
2021/09/28	35	451.02	33.6	450.75	463.00	1.4	7,375	0.02%
2021/09/27	37	470.84	36	467.10	461.00	1	7,334	0.01%
2021/09/24	46.1	474.31	48.2	475.34	473.00	-2	7,293	-0.03%
2021/09/23	21.4	459.66	32.7	462.19	469.50	-11.3	7,221	-0.16%
2021/09/22	21	447.55	14.4	445.36	443.00	6.6	7,174	0.09%
2021/09/17	18.1	452.15	19.2	453.54	460.00	-1	7,178	-0.01%
2021/09/16	52.2	457.06	51.8	453.45	449.00	0.4	7,207	0.00%
2021/09/15	28	441.73	25	440.76	448.50	3	7,272	0.04%
2021/09/14	19	438.11	24.3	441.33	444.00	-5.3	7,355	-0.07%
2021/09/13	33	429.64	33	430.52	434.00	0	7,539	0.00%
2021/09/10	22.2	423.95	27.1	426.05	433.00	-4.9	7,642	-0.06%
2021/09/09	32	415.78	34	416.13	420.50	-2	7,689	-0.03%
2021/09/08	51.6	417.69	45.1	417.12	410.00	6.5	7,719	0.08%
2021/09/07	52.1	438.30	51	438.24	438.50	1.1	7,636	0.01%
2021/09/06	70.4	443.83	86.7	444.52	453.50	-16.3	7,514	-0.22%
2021/09/03	27	422.98	32.5	423.71	427.00	-5.5	7,378	-0.07%
2021/09/02	32.3	422.25	23	417.21	413.00	9.3	7,455	0.12%
2021/09/01	25	421.58	32.3	425.29	426.00	-7.3	7,564	-0.10%
2021/08/31	27	418.50	33.1	419.11	421.50	-6.1	7,632	-0.08%
2021/08/30	61	420.45	52.9	418.72	420.50	8.1	7,856	0.10%
2021/08/27	45.4	400.76	59.3	400.68	413.00	-13.8	7,882	-0.18%
2021/08/26	23.1	383.01	14	380.79	379.50	9.1	7,929	0.11%
2021/08/25	21	386.67	34.5	384.72	387.50	-13.5	7,950	-0.17%
2021/08/24	22.2	379.19	23	376.89	369.50	-0.8	7,916	-0.01%
2021/08/23	14.5	382.15	17.2	382.10	387.00	-2.8	8,053	-0.03%
2021/08/20	19	365.18	25.3	365.09	365.00	-6.2	8,070	-0.08%
2021/08/19	31.1	365.50	25	365.56	360.00	6.1	8,102	0.08%
2021/08/18	77.1	358.57	96	357.42	373.50	-18.9	8,165	-0.23%
2021/08/17	38.7	364.66	29	364.21	352.00	9.7	8,221	0.12%
2021/08/16	28	374.57	22.1	374.81	375.50	5.9	8,285	0.07%
2021/08/13	23	386.15	8	385.50	380.00	15	8,408	0.18%
2021/08/12	9.1	394.79	17	395.09	400.50	-8	8,396	-0.09%
2021/08/11	28.3	393.91	24	389.98	385.00	4.3	8,478	0.05%
2021/08/10	24	401.29	23	401.83	401.00	1	8,727	0.01%
2021/08/09	14.1	415.63	7.1	414.34	402.50	7	9,021	0.08%
2021/08/06	28.1	408.82	30.4	411.79	416.00	-2.3	9,206	-0.03%
2021/08/05	18.1	408.96	28.6	410.87	414.50	-10.6	9,399	-0.11%
2021/08/04	34.7	411.86	34.2	410.77	396.00	0.5	9,662	0.01%
2021/08/03	3.3	404.47	12.5	398.86	405.50	-9.2	9,629	-0.10%
2021/08/02	8.1	393.91	3.1	389.90	389.50	5	9,681	0.05%
2021/07/30	17	406.86	10.9	406.42	397.00	6.1	9,818	0.06%
2021/07/29	27.2	410.94	42	409.10	416.00	-14.8	9,932	-0.15%
2021/07/28	27	379.27	38	374.50	383.50	-11	9,954	-0.11%
2021/07/27	13.2	376.16	14	375.80	375.50	-0.9	10,059	-0.01%
2021/07/26	31.3	386.05	18.1	388.06	385.50	13.2	10,058	0.13%
2021/07/23	33.5	402.07	12.4	401.80	391.50	21.1	10,051	0.21%
2021/07/22	8.2	423.48	17.1	423.05	427.50	-8.9	10,131	-0.09%
2021/07/21	29.5	421.09	24	418.19	409.00	5.5	10,227	0.05%
2021/07/20	14	421.39	15.1	421.83	418.50	-1.1	10,396	-0.01%
2021/07/19	25.2	425.18	24.2	425.76	420.00	1	10,432	0.01%
2021/07/16	9.2	423.96	18	426.89	436.00	-8.8	10,488	-0.08%
2021/07/15	22.6	421.94	13	419.92	419.50	9.6	10,505	0.09%
2021/07/14	18	430.83	21.2	430.76	434.00	-3.2	10,527	-0.03%
2021/07/13	14	423.67	21	431.90	420.00	-7	10,581	-0.07%
2021/07/12	16	427.69	12.1	426.79	428.00	3.9	10,654	0.04%
2021/07/09	27.4	421.25	29	421.80	418.00	-1.7	10,783	-0.02%
2021/07/08	57.1	433.03	39	428.14	419.00	18.1	10,861	0.17%
2021/07/07	34	427.94	41	426.90	424.50	-7	10,779	-0.06%
2021/07/06	22.8	405.82	20.1	407.88	407.50	2.7	10,703	0.03%
2021/07/05	12	403.08	12.6	404.30	406.00	-0.6	10,729	-0.01%
2021/07/02	14.2	389.96	12.4	389.11	391.50	1.7	10,733	0.02%
2021/07/01	18.1	382.32	11.4	384.21	379.00	6.8	10,827	0.06%
2021/06/30	13.1	386.42	6.1	388.48	389.50	7	10,896	0.06%
2021/06/29	8	390.49	12	387.67	389.00	-4	11,072	-0.04%
2021/06/28	22.3	390.41	21.2	391.13	387.50	1.1	11,215	0.01%
2021/06/25	32.9	402.67	29	398.52	393.00	3.9	11,430	0.03%
2021/06/24	38	402.74	45.4	404.15	402.50	-7.4	11,444	-0.06%
2021/06/23	33.2	394.27	27.1	394.79	394.00	6	11,434	0.05%
2021/06/22	46.2	376.73	67.1	377.94	387.00	-20.9	11,496	-0.18%
2021/06/21	37.3	365.25	26.1	362.88	358.50	11.1	11,504	0.10%
2021/06/18	19.6	359.28	26.6	359.41	359.50	-7	11,641	-0.06%
2021/06/17	39.2	347.41	53.1	345.73	354.50	-13.9	11,625	-0.12%
2021/06/16	42.5	345.45	62.1	347.06	340.50	-19.6	11,770	-0.17%
2021/06/15	20.3	348.16	19	347.55	347.00	1.3	11,979	0.01%
2021/06/11	26.5	350.63	23.3	349.36	345.50	3.2	12,086	0.03%
2021/06/10	70.1	356.68	44.3	355.30	348.50	25.8	12,066	0.21%
2021/06/09	38.5	359.08	49.3	360.18	361.50	-10.9	12,014	-0.09%
2021/06/08	28.4	356.40	28.5	356.22	350.00	-0.1	12,086	0.00%
2021/06/07	63.1	349.69	71.3	349.14	352.00	-8.3	12,149	-0.07%
2021/06/04	46.3	339.77	59.7	340.18	341.00	-13.4	12,164	-0.11%
2021/06/03	61.6	332.28	89.6	333.87	335.50	-28	12,286	-0.23%
2021/06/02	39.2	323.69	30.4	325.03	319.50	8.8	12,406	0.07%
2021/06/01	49.5	329.89	38.2	329.68	326.00	11.4	12,809	0.09%
2021/05/31	57.2	328.58	103.1	325.64	330.50	-45.9	12,903	-0.36%	大賣/
2021/05/28	52.3	317.47	32.1	317.41	313.00	20.3	12,973	0.16%
2021/05/27	31	311.53	24.4	313.46	318.00	6.6	13,120	0.05%
2021/05/26	57	320.82	40	320.57	318.00	17	13,659	0.12%
2021/05/25	64.3	327.69	67.9	330.40	323.00	-3.6	13,888	-0.03%
2021/05/24	48.6	318.28	54.2	316.77	322.50	-5.6	14,179	-0.04%
2021/05/21	59.2	306.95	85.8	308.23	315.00	-26.7	14,241	-0.19%
2021/05/20	46.3	297.33	53.4	300.58	292.00	-7.1	14,242	-0.05%
2021/05/19	47.6	309.40	43.1	307.03	303.50	4.5	14,320	0.03%
2021/05/18	117.6	312.11	120.6	312.60	310.00	-2.9	14,420	-0.02%	大買/大賣/
2021/05/17	105.6	295.21	113.1	294.45	302.00	-7.5	14,416	-0.05%	大買/大賣/
2021/05/14	73.1	294.94	77.1	297.23	290.00	-4	14,577	-0.03%
2021/05/13	87.1	278.54	70.4	276.71	283.50	16.8	14,722	0.11%
2021/05/12	100.6	273.16	132.4	272.78	268.50	-31.8	14,720	-0.22%	大賣/
2021/05/11	45.6	286.90	29.1	288.83	279.50	16.4	14,604	0.11%
2021/05/10	31	314.34	21	314.29	307.00	10	14,629	0.07%
2021/05/07	33.1	311.32	44.1	311.85	318.00	-11	14,693	-0.08%
2021/05/06	38.1	303.73	61.4	302.71	305.00	-23.3	14,811	-0.16%
2021/05/05	73.3	304.91	39	300.91	289.00	34.3	14,962	0.23%
2021/05/04	45.3	302.59	52.2	305.56	308.00	-6.9	15,155	-0.05%
2021/05/03	24.6	304.62	16	303.84	298.50	8.6	15,361	0.06%
2021/04/29	15	317.70	24.5	319.35	318.50	-9.5	15,576	-0.06%
2021/04/28	46.1	317.83	68	317.77	316.00	-22	15,722	-0.14%
2021/04/27	54.8	305.68	70	306.68	307.50	-15.2	15,651	-0.10%
2021/04/26	112.1	312.60	45	312.55	305.50	67	15,604	0.43%	大買/
2021/04/23	31	322.56	46	322.87	324.50	-15	15,471	-0.10%
2021/04/22	50.2	321.30	55.1	321.91	315.50	-4.9	15,551	-0.03%
2021/04/21	41.1	319.72	27	322.85	316.00	14.1	15,609	0.09%
2021/04/20	39.1	318.01	33	319.03	320.50	6.1	15,797	0.04%
2021/04/19	26.7	322.70	16.1	325.76	319.50	10.6	15,976	0.07%
2021/04/16	41.4	334.44	25	334.18	332.50	16.4	16,094	0.10%
2021/04/15	49.1	333.61	82.1	332.35	341.50	-33.1	16,156	-0.20%
2021/04/14	19.4	316.35	23.5	319.32	315.50	-4	16,343	-0.02%
2021/04/13	28.3	326.61	26.2	327.63	320.00	2.2	16,600	0.01%
2021/04/12	36.3	331.05	8	330.50	323.00	28.3	17,156	0.17%
2021/04/09	24.5	335.81	32	338.24	334.50	-7.5	17,408	-0.04%
2021/04/08	24.4	334.08	9.6	334.74	332.50	14.8	17,517	0.08%
2021/04/07	45.8	346.33	23	342.55	340.50	22.7	17,676	0.13%
2021/04/06	51	353.84	44.1	354.50	351.00	6.9	17,697	0.04%
2021/04/01	69.1	357.31	62.2	358.27	351.50	6.9	17,728	0.04%
2021/03/31	72.3	352.25	56	351.44	354.00	16.3	17,659	0.09%
2021/03/30	46.4	349.30	69.6	349.12	356.00	-23.2	17,607	-0.13%
2021/03/29	30.2	336.99	21.2	336.24	332.00	9	17,594	0.05%
2021/03/26	35.4	330.32	57.3	332.38	335.50	-21.9	17,648	-0.12%
2021/03/25	65.1	334.47	39	331.26	318.00	26.1	17,696	0.15%
2021/03/24	58.5	325.58	79	325.63	326.00	-20.6	17,729	-0.12%
2021/03/23	47.1	321.23	78.9	316.70	305.50	-31.9	17,862	-0.18%
2021/03/22	19.1	305.00	21.2	304.10	306.50	-2.1	17,897	-0.01%
2021/03/19	69.4	303.43	48.3	305.06	307.00	21.1	18,207	0.12%
2021/03/18	77.5	308.25	85.7	309.11	312.50	-8.2	18,415	-0.04%
2021/03/17	25	298.16	37.1	298.38	299.00	-12	19,046	-0.06%
2021/03/16	27.1	296.46	31.1	295.65	293.50	-4	19,039	-0.02%
2021/03/15	38.1	295.44	35	294.81	296.00	3.1	19,156	0.02%
2021/03/12	81.1	296.65	78.1	295.92	292.00	3	19,332	0.02%
2021/03/11	80.6	287.78	82.2	287.82	293.00	-1.5	19,290	-0.01%
2021/03/10	128.6	282.79	129.1	281.96	283.50	-0.5	19,312	0.00%	大買/大賣/
2021/03/09	125.3	277.22	113	276.84	273.50	12.3	19,378	0.06%	大買/大賣/
2021/03/08	161.3	296.17	145.2	290.09	279.50	16.1	19,323	0.08%	大買/大賣/
2021/03/05	141.3	283.76	164.2	283.87	295.00	-23	19,253	-0.12%	大買/大賣/
2021/03/04	80.7	280.43	74.2	280.70	278.50	6.5	19,494	0.03%
2021/03/03	124.3	282.09	101.3	281.63	280.50	23	20,089	0.11%	大買/大賣/
2021/03/02	97.4	304.02	87	298.51	291.00	10.4	20,206	0.05%
2021/02/26	99.5	305.41	86	305.75	299.00	13.5	20,621	0.07%
2021/02/25	110.3	312.69	106.2	314.20	306.00	4.1	20,571	0.02%	大買/大賣/
2021/02/24	89.2	306.30	103.7	305.36	295.00	-14.6	20,482	-0.07%	大賣/
2021/02/23	71.9	287.33	47.2	287.90	286.00	24.7	20,111	0.12%
2021/02/22	64.6	298.08	58	298.30	294.50	6.5	20,077	0.03%
2021/02/19	56.4	291.98	60.2	291.97	290.00	-3.9	20,068	-0.02%
2021/02/18	78.4	287.55	80.5	288.03	288.00	-2.1	20,471	-0.01%
2021/02/17	73.3	284.38	67.2	285.37	286.50	6.1	20,394	0.03%
2021/02/05	149.2	261.87	147.1	261.82	265.00	2	20,323	0.01%	大買/大賣/
2021/02/04	97.8	247.79	112.4	248.51	254.00	-14.7	20,022	-0.07%	大賣/
2021/02/03	80	247.55	78.2	245.78	243.50	1.9	19,998	0.01%
2021/02/02	69.7	241.12	75.4	240.59	246.00	-5.7	20,266	-0.03%
2021/02/01	90.2	226.17	89	226.17	233.00	1.2	20,194	0.01%
2021/01/29	55	238.93	49	236.73	226.00	6	20,282	0.03%
2021/01/28	63.1	236.24	51.2	237.66	236.00	11.9	20,453	0.06%
2021/01/27	61	240.99	70.3	241.75	248.00	-9.3	20,900	-0.04%
2021/01/26	83.2	241.44	125	243.14	238.00	-41.8	20,689	-0.20%	大賣/
2021/01/25	106.6	243.52	61.2	240.88	233.50	45.4	20,465	0.22%	大買/
2021/01/22	66.2	244.53	79	241.68	253.50	-12.8	20,285	-0.06%
2021/01/21	45	224.47	58.7	224.53	230.50	-13.7	20,632	-0.07%
2021/01/20	16.1	219.67	15	221.47	216.50	1.1	20,912	0.01%
2021/01/19	24	223.54	27	223.80	221.00	-3	20,942	-0.01%
2021/01/18	28	219.73	31	219.84	223.00	-3	20,942	-0.01%
2021/01/15	27.2	220.20	57	220.24	219.00	-29.8	21,070	-0.14%
2021/01/14	36	222.04	57.1	221.93	224.00	-21.1	21,183	-0.10%
2021/01/13	128	225.83	102	223.33	220.00	26	21,377	0.12%	大買/大賣/
2021/01/12	76	218.30	82	219.66	222.00	-6	21,255	-0.03%
2021/01/11	78	218.37	81.4	218.38	221.00	-3.3	21,231	-0.02%
2021/01/08	29	212.91	48.1	213.01	216.00	-19.1	21,161	-0.09%
2021/01/07	89	213.02	87	213.64	212.50	2	21,266	0.01%
2021/01/06	104.2	210.07	81	210.97	205.50	23.2	21,103	0.11%	大買/
2021/01/05	150.3	207.21	108.1	208.01	209.00	42.2	20,767	0.20%	大買/大賣/
2021/01/04	74	190.86	119	192.00	200.00	-45	20,315	-0.22%	大賣/
2020/12/31	46	182.01	73	182.30	182.00	-27	20,417	-0.13%
2020/12/30	92	177.38	99	178.00	178.00	-7	20,352	-0.03%
2020/12/29	66	173.99	50.1	175.24	175.00	15.9	20,296	0.08%
2020/12/28	39	170.00	79	172.26	173.50	-40	20,363	-0.20%
2020/12/25	101.2	170.12	57.1	170.01	168.50	44.2	20,484	0.22%	大買/
2020/12/24	50	173.62	21	172.93	171.50	29	20,704	0.14%
2020/12/23	80	174.96	118.2	174.85	176.50	-38.2	21,025	-0.18%	大賣/
2020/12/22	45.2	172.59	33.1	172.57	170.00	12.2	21,244	0.06%
2020/12/21	77	170.41	95.1	171.65	177.00	-18.1	21,463	-0.08%
2020/12/18	135	173.82	109	174.12	173.00	26	21,402	0.12%	大買/大賣/
2020/12/17	156.1	177.50	148	178.79	176.50	8.1	21,487	0.04%	大買/大賣/
2020/12/16	126	178.63	120	178.67	176.50	6	21,308	0.03%	大買/大賣/
2020/12/15	155	180.09	125.5	177.68	174.50	29.5	21,169	0.14%	大買/大賣/
2020/12/14	181	180.89	204.5	181.23	186.00	-23.5	21,176	-0.11%	大買/大賣/
2020/12/11	200.5	185.14	209.2	184.29	173.50	-8.7	21,227	-0.04%	大買/大賣/
2020/12/10	54	176.68	48	176.80	178.00	6	20,892	0.03%
2020/12/09	62.1	177.97	47.1	177.24	177.00	15	20,964	0.07%
2020/12/08	68	176.29	108	177.30	180.00	-40	21,114	-0.19%	大賣/
2020/12/07	109.2	174.80	113.1	174.81	172.50	-3.8	21,181	-0.02%	大買/大賣/
2020/12/04	96.1	171.22	95	170.74	169.50	1.1	21,257	0.01%
2020/12/03	108.4	170.53	101.1	170.39	172.00	7.3	21,423	0.03%	大買/大賣/
2020/12/02	77.1	177.93	80	177.93	177.50	-3	21,593	-0.01%
2020/12/01	150	177.64	137	175.24	175.00	13	21,832	0.06%	大買/大賣/
2020/11/30	231.2	178.68	223	178.70	181.00	8.2	22,146	0.04%	大買/大賣/
2020/11/27	339	170.35	311.3	170.78	171.00	27.7	22,106	0.13%	大買/大賣/
2020/11/26	86	158.24	116	159.90	165.00	-30	21,958	-0.14%	大賣/
2020/11/25	329.1	154.85	312	153.57	150.00	17.1	21,831	0.08%	大買/大賣/
2020/11/24	219	149.55	266.4	149.99	152.50	-47.4	21,510	-0.22%	大買/大賣/
2020/11/23	84	140.30	93	140.70	139.00	-9	21,122	-0.04%
2020/11/20	18	136.61	15	136.83	138.00	3	21,154	0.01%
2020/11/19	54	137.26	50.1	137.90	136.50	3.9	21,594	0.02%
2020/11/18	39	141.15	38	141.04	140.50	1	22,024	0.00%
2020/11/17	123	143.46	163	139.96	144.00	-40	22,546	-0.18%	大買/大賣/
2020/11/16	62	135.31	63.1	135.64	134.50	-1.1	22,619	0.00%
2020/11/13	145	132.43	139	132.78	133.50	6	23,023	0.03%	大買/大賣/
2020/11/12	73.1	131.33	90.3	132.37	133.00	-17.2	23,372	-0.07%
2020/11/11	145	132.18	132	132.28	130.00	13	24,230	0.05%	大買/大賣/
2020/11/10	120	129.46	158	129.68	131.00	-38	24,580	-0.15%	大買/大賣/
2020/11/09	66.4	127.43	72	127.85	125.50	-5.6	24,922	-0.02%
2020/11/06	75	129.13	82.1	128.28	126.50	-7.1	25,163	-0.03%
2020/11/05	95	126.54	104.5	126.75	127.50	-9.5	25,319	-0.04%	大賣/
2020/11/04	189	123.93	230.1	123.78	125.50	-41.1	25,317	-0.16%	大買/大賣/
2020/11/03	31	117.55	45	117.69	118.00	-14	24,845	-0.06%
2020/11/02	52	115.59	53	114.97	116.50	-1	25,018	0.00%
2020/10/30	66	114.65	88	114.88	115.50	-22	25,649	-0.09%
2020/10/29	178	111.01	196	110.46	114.50	-18	25,690	-0.07%	大買/大賣/
2020/10/28	134	113.70	67	113.19	111.00	67	25,271	0.27%	大買/
2020/10/27	27.1	118.05	18	118.22	121.00	9.1	24,968	0.04%
2020/10/26	18	119.75	24	119.42	119.00	-6	25,251	-0.02%
2020/10/23	43	120.30	42	121.08	121.00	1	25,337	0.00%
2020/10/22	81	122.23	48	122.44	121.50	33	25,415	0.13%
2020/10/21	134	129.30	136.2	129.22	125.50	-2.2	25,266	-0.01%	大買/大賣/
2020/10/20	64	126.97	62	127.68	130.00	2	25,065	0.01%
2020/10/19	74	127.85	73	128.36	126.50	1	25,132	0.00%
2020/10/16	62.5	127.36	55	126.18	124.50	7.5	25,702	0.03%
2020/10/15	58	128.22	60	128.56	128.00	-2	25,721	-0.01%
2020/10/14	30	125.57	51	125.48	127.50	-21	25,500	-0.08%
2020/10/13	27	122.72	32	123.20	123.00	-5	25,389	-0.02%
2020/10/12	109	126.99	108	124.49	124.50	1	25,464	0.00%	大買/大賣/
2020/10/08	131.1	126.67	156	125.89	127.00	-24.9	25,504	-0.10%	大買/大賣/
2020/10/07	56	120.44	51	120.95	121.50	5	25,230	0.02%
2020/10/06	42	121.54	48	121.20	121.50	-6	25,325	-0.02%
2020/10/05	65	118.29	58	118.89	119.50	7	25,291	0.03%
2020/09/30	86	116.85	87.1	116.35	118.00	-1.1	25,190	0.00%
2020/09/29	76	118.98	60.3	117.46	116.00	15.7	25,088	0.06%
2020/09/28	118	119.80	129	117.77	120.50	-11	24,889	-0.04%	大買/大賣/
2020/09/25	122	117.79	116	116.63	113.00	6	24,582	0.02%	大買/大賣/
2020/09/24	123.1	122.15	126	121.75	119.50	-3	24,484	-0.01%	大買/大賣/
2020/09/23	66	127.55	60	127.76	128.00	6	24,310	0.02%
2020/09/22	150	129.12	115	129.28	127.00	35	24,831	0.14%	大買/大賣/
2020/09/21	113	132.63	73.1	132.70	130.00	39.9	24,943	0.16%	大買/
2020/09/18	57	134.12	59	134.93	134.50	-2	24,915	-0.01%
2020/09/17	96	134.50	97	134.65	136.00	-1	24,892	0.00%
2020/09/16	135	133.07	176	133.68	133.00	-41	24,713	-0.17%	大買/大賣/
2020/09/15	161	131.18	191	131.40	129.50	-30	24,499	-0.12%	大買/大賣/
2020/09/14	105	125.58	111	124.85	125.50	-6	24,093	-0.02%	大買/大賣/
2020/09/11	190	123.33	167	124.25	123.00	23	24,262	0.09%	大買/大賣/
2020/09/10	90.1	129.56	92	128.11	126.00	-1.9	24,201	-0.01%
2020/09/09	79	126.75	96	127.33	132.00	-17	24,286	-0.07%
2020/09/08	80	129.86	99	130.94	128.00	-19	24,190	-0.08%
2020/09/07	135	132.90	80	130.19	126.50	55	24,242	0.23%	大買/
2020/09/04	115	136.27	109	137.13	136.50	6	24,763	0.02%	大買/大賣/
2020/09/03	117.3	137.65	137	138.24	138.00	-19.7	25,002	-0.08%	大買/大賣/
2020/09/02	193	131.52	186	132.19	131.00	7	24,461	0.03%	大買/大賣/
2020/09/01	76	126.25	144	128.13	132.50	-68	23,928	-0.28%	大賣/
2020/08/31	31	123.08	41	123.49	120.50	-10	23,549	-0.04%
2020/08/28	66	125.20	48	124.88	123.00	18	23,383	0.08%
2020/08/27	67	131.20	35	130.89	129.00	32	23,254	0.14%
2020/08/26	104	131.18	113	131.23	131.00	-9	23,598	-0.04%	大買/大賣/
2020/08/25	108	129.62	101	130.40	129.00	7	23,887	0.03%	大買/大賣/
2020/08/24	110	134.03	86	132.48	132.00	24	23,450	0.10%	大買/
2020/08/21	143.1	136.02	151.1	135.84	140.50	-8	23,067	-0.03%	大買/大賣/
2020/08/20	146.3	136.35	132	133.59	128.00	14.3	22,561	0.06%	大買/大賣/
2020/08/19	87	142.59	92	142.39	142.00	-5	22,319	-0.02%
2020/08/18	81.2	139.98	86	140.21	138.50	-4.8	22,087	-0.02%
2020/08/17	214	142.08	179	142.55	138.50	35	22,089	0.16%	大買/大賣/
2020/08/14	95	135.93	124.5	135.27	144.00	-29.5	21,462	-0.14%	大賣/
2020/08/13	187	134.54	174	132.87	131.00	13	21,254	0.06%	大買/大賣/
2020/08/12	32	126.42	46	127.01	129.00	-14	21,126	-0.07%
2020/08/11	105	117.14	74	117.26	117.50	31	20,834	0.15%	大買/
2020/08/10	81	118.58	121	118.21	120.00	-40	20,473	-0.20%	大賣/
2020/08/07	53	115.14	26	114.90	113.50	27	20,183	0.13%
2020/08/06	70	117.52	99	117.22	118.50	-29	20,065	-0.14%
2020/08/05	153	117.21	143	116.49	116.00	10	19,961	0.05%	大買/大賣/
2020/08/04	47	106.64	59.1	108.77	111.50	-12.1	19,411	-0.06%
2020/08/03	30.5	101.68	33	102.18	101.50	-2.5	19,281	-0.01%
2020/07/31	70	100.08	62	100.44	100.00	8	19,193	0.04%
2020/07/30	50	97.72	72	98.13	100.00	-22	19,020	-0.12%
2020/07/29	50	95.26	37	95.96	94.60	13	18,671	0.07%
2020/07/28	87	96.89	48	96.74	96.10	39	18,568	0.21%
2020/07/27	20	93.20	46	93.59	94.40	-26	18,413	-0.14%
2020/07/24	52	93.63	29	93.22	92.30	23	18,529	0.12%
2020/07/23	56	96.65	61	96.31	96.00	-5	18,691	-0.03%
2020/07/22	193	93.56	137	94.68	96.50	56	18,608	0.30%	大買/大賣/
2020/07/21	1	88.60	36	87.89	89.80	-35	17,942	-0.20%
2020/07/20	122	79.89	130	80.68	81.70	-8	18,263	-0.04%	大買/大賣/
2020/07/17	83	81.30	54	79.87	79.80	29	18,346	0.16%
2020/07/16	7	81.87	24	80.35	81.80	-17	18,413	-0.09%
2020/07/15	42	81.59	41	81.60	80.50	1	18,412	0.01%
2020/07/14	43	80.70	34	79.91	79.00	9	18,485	0.05%
2020/07/13	36	81.37	29	81.80	82.70	7	18,653	0.04%
2020/07/10	14	82.72	19	83.03	82.70	-5	18,846	-0.03%
2020/07/09	15	87.97	10	87.02	86.10	5	19,015	0.03%
2020/07/08	60	87.67	65	87.93	88.10	-5	19,258	-0.03%
2020/07/07	31	86.13	20	86.59	85.40	11	19,298	0.06%
2020/07/06	32	86.50	33	87.07	86.50	-1	19,317	-0.01%
2020/07/03	51	83.92	85	84.11	84.30	-34	19,427	-0.18%
2020/07/02	45	79.55	59	80.12	81.90	-14	19,400	-0.07%
2020/07/01	153	81.67	110	80.66	78.40	43	19,314	0.22%	大買/大賣/
2020/06/30	58	76.73	126	76.88	79.30	-68	18,858	-0.36%	大賣/
2020/06/29	42	71.81	49	72.45	72.10	-7	18,765	-0.04%
2020/06/24	64	71.92	78	71.68	72.10	-14	18,843	-0.07%
2020/06/23	62	72.01	48	70.49	70.50	14	19,099	0.07%
2020/06/22	78	72.14	111	72.40	72.50	-33	19,195	-0.17%	大賣/
2020/06/19	59	69.12	65	69.56	69.60	-6	19,083	-0.03%
2020/06/18	154	68.90	151	69.26	69.40	3	19,140	0.02%	大買/大賣/
2020/06/17	38	67.60	47	67.54	67.80	-9	18,947	-0.05%
2020/06/16	51	66.80	64	67.27	66.50	-13	18,966	-0.07%
2020/06/15	52	64.82	54	64.60	63.30	-2	18,702	-0.01%
2020/06/12	81	64.54	77	65.05	65.40	4	18,726	0.02%
2020/06/11	291	67.40	221.2	67.44	65.90	69.8	18,425	0.38%	大買/大賣/
2020/06/10	58	63.63	217	64.55	65.30	-159	17,466	-0.91%	大賣/鉅額交易
2020/06/09	28	59.58	34	59.67	59.40	-6	16,885	-0.04%
2020/06/08	19.2	60.17	10	60.10	59.50	9.2	16,932	0.05%
2020/06/05	111	60.55	88	60.52	60.40	23	16,913	0.14%	大買/
2020/06/04	36	59.34	30	59.69	59.10	6	16,812	0.04%
2020/06/03	40	59.54	31	59.47	59.40	9	16,950	0.05%
2020/06/02	132	60.54	116	60.25	59.70	16	16,883	0.09%	大買/大賣/
2020/06/01	104	59.63	80	58.34	60.30	24	16,561	0.14%	大買/
2020/05/29	12	55.53	8	55.85	56.00	4	16,149	0.02%
2020/05/28	52	56.10	31	55.77	55.00	21	16,444	0.13%
2020/05/27	14	56.51	13	56.19	56.00	1	16,532	0.01%
2020/05/26	22	56.29	36	56.42	56.20	-14	16,481	-0.08%
2020/05/25	40	55.06	26	55.43	54.70	14	16,235	0.09%
2020/05/22	70	55.35	57	56.81	54.10	13	16,085	0.08%
2020/05/21	141	59.22	81	59.11	58.70	60	15,936	0.38%	大買/
2020/05/20	34	58.45	14	58.36	57.80	20	16,305	0.12%
2020/05/19	41	58.67	37	57.92	58.50	4	16,013	0.02%
2020/05/18	31	64.13	6	63.00	63.00	25	15,354	0.16%
2020/05/15	16	70.34	10	69.76	69.90	6	15,233	0.04%
2020/05/14	5	71.52	4	72.63	70.50	1	15,197	0.01%
2020/05/13	14	72.94	30	73.49	72.80	-16	15,197	-0.11%
2020/05/12	23	73.45	12	73.73	71.80	11	15,159	0.07%
2020/05/11	30	73.99	38.1	74.57	75.20	-8.1	15,088	-0.05%
2020/05/08	14	71.00	27	71.08	71.30	-13	14,939	-0.09%
2020/05/07	34	70.29	10	71.00	69.50	24	14,955	0.16%
2020/05/06	17	69.82	14	69.69	69.60	3	14,843	0.02%
2020/05/05	8	69.84	3	69.67	69.80	5	14,850	0.03%
2020/05/04	10	69.59	8	70.33	70.50	2	14,777	0.01%
2020/04/30	47	71.80	39	71.94	71.30	8	14,741	0.05%
2020/04/29	52	71.71	67	72.27	72.00	-15	14,677	-0.10%
2020/04/28	28	69.76	22	69.82	70.50	6	14,493	0.04%
2020/04/27	25	67.41	28	68.16	67.60	-3	14,229	-0.02%
2020/04/24	46	67.35	32	66.98	67.50	14	14,120	0.10%
2020/04/23	28.1	67.29	53	67.79	68.10	-25	14,001	-0.18%
2020/04/22	16	64.06	15	64.31	65.40	1	13,543	0.01%
2020/04/21	16	64.26	6	64.22	64.60	10	13,417	0.07%
2020/04/20	4	65.35	20	65.56	65.70	-16	13,386	-0.12%
2020/04/17	49	66.71	43	66.32	64.50	6	13,446	0.04%
2020/04/16	30	64.44	37	65.14	65.00	-7	13,214	-0.05%
2020/04/15	80	64.59	83	64.37	62.10	-3	12,910	-0.02%
2020/04/14	23	59.37	37.5	60.22	62.10	-14.5	12,508	-0.12%
2020/04/13	26	56.40	32.2	57.19	56.50	-6.2	12,269	-0.05%
2020/04/10	10	52.80	17	53.29	53.70	-7	11,965	-0.06%
2020/04/09	20	52.88	18	52.29	52.00	2	11,825	0.02%
2020/04/08	36	53.25	36	53.71	53.40	0	11,714	0.00%
2020/04/07	73	55.52	44	55.79	53.40	29	11,489	0.25%
2020/04/06	10	53.74	6	53.90	54.30	4	11,222	0.04%
2020/04/01	24	53.65	33	53.57	53.80	-9	11,126	-0.08%
2020/03/31	51	54.28	58	54.68	55.00	-7	10,938	-0.06%
2020/03/30	60	51.33	54	51.72	52.40	6	10,584	0.06%
2020/03/27	53	49.73	76	50.68	50.40	-23	10,329	-0.22%
2020/03/26	46.2	45.70	48	46.13	47.00	-1.9	9,955	-0.02%
2020/03/25	12	42.28	24	42.82	43.65	-12	9,663	-0.12%
2020/03/24	32	40.04	47	39.82	39.70	-15	9,510	-0.16%
2020/03/23	22	39.19	6	39.53	38.70	16	9,309	0.17%
2020/03/20	30	45.55	7	45.38	43.00	23	9,177	0.25%
2020/03/19	13	45.10	6	43.33	42.85	7	8,913	0.08%
2020/03/18	9	47.88	11	47.93	47.60	-2	8,805	-0.02%
2020/03/17	7	45.06	13	44.83	44.70	-6	8,584	-0.07%
2020/03/16	26	46.49	11	47.07	43.70	15	8,501	0.18%
2020/03/13	7	44.54	6	44.64	46.70	1	8,509	0.01%
2020/03/12	14	50.19	12	52.32	49.00	2	8,368	0.02%
2020/03/11	19	54.99	14	54.49	54.20	5	8,281	0.06%
2020/03/10	6	55.07	57	54.83	56.00	-51	8,218	-0.62%
2020/03/09	51	57.46	17	56.36	55.00	34	8,085	0.42%
2020/03/06	12	57.30	9	57.11	57.40	3	7,895	0.04%
2020/03/05	26	57.39	20	57.58	56.10	6	7,883	0.08%
2020/03/04	23	55.74	30	55.84	56.20	-7	7,683	-0.09%
2020/03/03	50	56.52	57	57.05	55.50	-7	7,573	-0.09%
2020/03/02	47	55.26	50	55.20	56.00	-3	7,183	-0.04%
2020/02/27	30	54.85	35	54.27	53.00	-5	6,883	-0.07%
2020/02/26	14	55.09	177	55.03	55.20	-163	6,724	-2.42%	大賣/鉅額交易
2020/02/25	24	55.76	30	55.85	55.30	-6	6,595	-0.09%
2020/02/24	42	55.63	47	56.21	56.90	-5	6,535	-0.08%
2020/02/21	27	53.24	68	53.75	55.80	-41	6,145	-0.67%
2020/02/20	30	50.51	46	49.79	50.80	-16	5,405	-0.30%
2020/02/19	39	48.31	77	48.18	48.55	-38	5,207	-0.73%
2020/02/18	6	47.08	34	46.89	47.10	-28	5,179	-0.54%
2020/02/17	8	47.21	15	47.42	47.00	-7	5,213	-0.13%
2020/02/14	6	47.87	7	47.65	47.70	-1	5,196	-0.02%
2020/02/13	52	47.73	3	47.18	47.50	49	5,273	0.93%
2020/02/12	5	45.76	13	46.95	47.00	-8	5,269	-0.15%
2020/02/11	2	45.28	1	44.35	45.05	1	5,299	0.02%
2020/02/10	9	42.27	38	41.83	42.90	-29	5,307	-0.55%
2020/02/07	5	45.01	2	45.20	44.65	3	5,235	0.06%
2020/02/06	33	46.48	9	45.23	46.00	24	5,311	0.45%
2020/02/05	2	44.20	0	0.00	43.80	2	5,383	0.04%
2020/02/04	0	0.00	11	43.76	44.50	-11	5,538	-0.20%
2020/02/03	7	42.45	23	41.97	42.75	-16	5,597	-0.29%
2020/01/31	4	44.58	6	43.80	43.80	-2	5,751	-0.03%
2020/01/30	3	45.67	4	45.16	44.85	-1	6,035	-0.02%
2020/01/20	25	49.88	10	50.60	49.80	15	6,094	0.25%
2020/01/17	0	0.00	6	50.27	50.20	-6	6,223	-0.10%
2020/01/16	7	50.11	1	50.00	49.85	6	6,636	0.09%
2020/01/15	4	50.05	0	0.00	49.90	4	7,050	0.06%
2020/01/14	32	50.00	12	49.74	50.20	20	7,827	0.26%
2020/01/13	14	48.83	7	49.65	50.00	7	7,701	0.09%
2020/01/10	7	46.28	4	46.05	46.75	3	7,519	0.04%
2020/01/09	0	0.00	2	45.80	45.40	-2	7,519	-0.03%
2020/01/08	2	45.45	0	0.00	45.15	2	7,754	0.03%
2020/01/07	6	45.51	18	45.44	45.40	-12	7,872	-0.15%
2020/01/06	10	44.72	2	45.00	44.55	8	7,947	0.10%
2020/01/03	10	47.65	4	46.79	46.65	6	7,980	0.08%
2020/01/02	2	47.30	32	47.36	47.90	-30	8,196	-0.37%
2019/12/31	1	45.50	0	0.00	45.95	1	8,441	0.01%
2019/12/30	17	46.11	102	46.01	45.90	-85	8,587	-0.99%	大賣/
2019/12/27	6	47.08	7	47.10	47.05	-1	8,607	-0.01%
2019/12/26	30	47.38	0	0.00	47.20	30	8,661	0.35%
2019/12/25	17	47.74	10	47.50	47.95	7	8,780	0.08%
2019/12/23	13	48.40	1	48.45	47.60	12	9,246	0.13%
2019/12/20	10	48.90	5	49.22	49.00	5	9,397	0.05%
2019/12/19	3	48.62	2	48.75	48.70	1	9,519	0.01%
2019/12/18	4	49.34	1	49.20	49.20	3	9,811	0.03%
2019/12/17	4	49.53	3	49.57	49.60	1	9,939	0.01%
2019/12/16	1	48.95	6	49.06	49.15	-5	10,171	-0.05%
2019/12/13	21	47.68	7	48.04	47.85	14	10,535	0.13%
2019/12/12	23	48.79	0	0.00	48.40	23	10,989	0.21%
2019/12/11	2	48.75	28	49.01	48.95	-26	11,710	-0.22%
2019/12/10	25	48.54	1	48.50	48.50	24	11,984	0.20%
2019/12/09	1	50.60	1	50.10	50.20	0	11,918	0.00%
2019/12/06	2	50.50	6	51.00	50.70	-4	11,936	-0.03%
2019/12/05	52	49.75	3	49.90	49.90	49	11,961	0.41%
2019/12/04	1	49.25	0	0.00	50.40	1	12,065	0.01%
2019/12/03	2	49.90	5	49.73	50.20	-3	12,467	-0.02%
2019/12/02	18	48.52	6	49.25	48.60	12	12,507	0.10%
2019/11/29	1	51.70	2	51.50	51.20	-1	12,596	-0.01%
2019/11/28	5	52.00	11	52.20	52.20	-6	12,651	-0.05%
2019/11/27	13	51.45	2	51.50	51.20	11	12,683	0.09%
2019/11/26	5	51.22	3	51.23	51.20	2	12,715	0.02%
2019/11/25	19	50.88	7	50.80	50.70	12	12,732	0.09%
2019/11/22	8	51.39	2	51.00	50.90	6	12,773	0.05%
2019/11/21	29	51.37	13	50.93	51.40	16	12,883	0.12%
2019/11/20	3	53.17	0	0.00	52.80	3	12,804	0.02%
2019/11/19	6	54.08	2	54.25	54.00	4	12,980	0.03%
2019/11/18	5	53.58	5	53.78	54.50	0	12,994	0.00%
2019/11/15	6	54.05	8	53.44	53.40	-2	13,092	-0.02%
2019/11/14	7	53.33	1	54.80	53.00	6	13,072	0.05%
2019/11/13	7	54.13	7	54.36	54.00	0	13,100	0.00%
2019/11/12	9	54.38	30	54.44	55.00	-21	13,217	-0.16%
2019/11/11	9	53.52	13	54.37	52.70	-4	13,274	-0.03%
2019/11/08	20	53.92	16	54.36	53.60	4	13,208	0.03%
2019/11/07	3	53.57	6	53.83	54.90	-3	13,135	-0.02%
2019/11/06	17	54.49	8	54.01	53.80	9	13,146	0.07%
2019/11/05	12	54.83	10	55.40	55.20	2	13,168	0.02%
2019/11/04	9	54.30	6	54.30	54.70	3	13,186	0.02%
2019/11/01	13	54.09	34	54.85	54.20	-21	13,132	-0.16%
2019/10/31	16	55.22	4	55.83	55.40	12	13,108	0.09%
2019/10/30	22	57.05	15	56.63	56.10	7	13,141	0.05%
2019/10/29	24	55.99	73	55.81	56.50	-49	12,960	-0.38%
2019/10/28	7	56.43	10	56.70	56.50	-3	12,829	-0.02%
2019/10/25	6	56.85	6	57.38	56.60	0	12,785	0.00%
2019/10/24	99.5	56.46	70	57.25	57.70	29.5	12,690	0.23%
2019/10/23	90	55.98	48	56.71	55.30	42	12,416	0.34%
2019/10/22	82	54.75	118	55.30	55.90	-36	12,379	-0.29%	大賣/
2019/10/21	21	51.33	14	51.13	50.90	7	11,771	0.06%
2019/10/18	3	51.30	2	51.25	51.30	1	11,965	0.01%
2019/10/17	22	51.06	6	51.35	51.20	16	12,250	0.13%
2019/10/16	46	52.00	18	52.01	50.90	28	12,597	0.22%
2019/10/15	25	51.54	19	51.90	51.90	6	12,432	0.05%
2019/10/14	15	50.50	17	50.64	51.00	-2	12,356	-0.02%
2019/10/09	8	49.18	5	49.17	49.00	3	12,257	0.02%
2019/10/08	35	50.58	30	49.09	49.00	5	12,218	0.04%
2019/10/07	76	51.77	23	52.50	52.00	53	12,094	0.44%
2019/10/04	15	50.11	14	50.46	50.40	1	11,927	0.01%
2019/10/03	0	0.00	16	49.47	50.40	-16	11,969	-0.13%
2019/10/02	2	49.75	10	49.42	50.20	-8	11,948	-0.07%
2019/10/01	30	49.73	16	49.29	49.35	14	11,880	0.12%
2019/09/27	21	49.68	12	50.24	50.60	9	11,792	0.08%
2019/09/26	66	51.03	11	50.90	50.00	55	11,732	0.47%
2019/09/25	17	49.66	121	49.89	49.80	-104	11,662	-0.89%	大賣/鉅額交易
2019/09/24	14	50.50	14	50.57	50.20	0	11,747	0.00%
2019/09/23	19	50.82	23	51.17	50.50	-4	11,671	-0.03%
2019/09/20	11	49.05	15	49.12	49.55	-4	11,584	-0.03%
2019/09/19	12	49.99	38	49.96	49.90	-26	11,494	-0.23%
2019/09/18	17	49.26	20	49.39	49.85	-3	11,286	-0.03%
2019/09/17	33	48.16	22	48.03	48.80	11	10,971	0.10%
2019/09/16	41	45.65	60	46.84	47.30	-19	10,652	-0.18%
2019/09/12	48	43.10	20	42.78	43.80	28	10,271	0.27%
2019/09/11	0	0.00	5	41.56	41.35	-5	10,460	-0.05%
2019/09/10	11	41.25	12	41.49	41.55	-1	10,575	-0.01%
2019/09/09	4	41.33	0	0.00	41.05	4	10,795	0.04%
2019/09/06	1	43.45	14	41.97	42.10	-13	10,828	-0.12%
2019/09/05	88	42.69	67	42.78	42.80	21	10,905	0.19%
2019/09/04	1	41.50	2	41.75	42.00	-1	11,021	-0.01%
2019/09/03	3	42.00	2	42.08	40.75	1	11,207	0.01%
2019/09/02	17	41.05	7	41.27	41.50	10	11,119	0.09%
2019/08/30	1	40.95	4	40.81	40.30	-3	11,103	-0.03%
2019/08/29	3	39.62	12	39.04	39.85	-9	11,137	-0.08%
2019/08/28	10	39.12	7	39.05	39.00	3	11,226	0.03%
2019/08/27	12	39.28	15	39.12	38.90	-3	11,287	-0.03%
2019/08/26	21	39.18	2	39.50	39.00	19	11,364	0.17%
2019/08/23	5	41.94	1	41.95	41.70	4	11,441	0.03%
2019/08/22	1	42.10	5	42.70	42.10	-4	11,611	-0.03%
2019/08/21	1	42.25	2	41.53	41.65	-1	11,657	-0.01%
2019/08/20	10	41.45	5	42.03	41.30	5	11,863	0.04%
2019/08/19	4	41.51	1	41.55	41.45	3	12,021	0.02%
2019/08/16	1	41.80	0	0.00	41.60	1	12,307	0.01%
2019/08/15	7	41.38	8	41.47	41.85	-1	12,377	-0.01%
2019/08/14	6	41.57	5	41.86	41.10	1	12,382	0.01%
2019/08/13	0	0.00	8	40.04	40.20	-8	12,351	-0.06%
2019/08/12	1	40.50	1	40.55	40.55	0	12,470	0.00%
2019/08/08	13	39.81	18	39.65	39.80	-5	12,449	-0.04%
2019/08/07	11	38.88	2	39.00	38.20	9	12,443	0.07%
2019/08/06	24	38.55	24	38.89	39.75	0	12,402	0.00%
2019/08/05	3	38.77	3	39.18	38.25	0	12,331	0.00%
2019/08/02	1	38.60	21	39.60	40.00	-20	12,357	-0.16%
2019/08/01	6	41.56	3	41.45	40.85	3	12,300	0.02%
2019/07/31	3	42.13	0	0.00	42.50	3	12,306	0.02%
2019/07/30	13	41.81	10	41.86	42.00	3	12,355	0.02%
2019/07/29	8	44.52	18	43.94	43.80	-10	12,241	-0.08%
2019/07/26	6	44.07	10	43.68	44.25	-4	12,174	-0.03%
2019/07/25	16	44.37	5	44.34	44.40	11	12,142	0.09%
2019/07/24	91	43.31	44	43.53	45.00	47	12,018	0.39%
2019/07/23	84	42.05	5	41.80	41.75	79	11,824	0.67%
2019/07/22	39	41.46	19	41.23	41.70	20	11,745	0.17%
2019/07/19	48	41.01	43	40.80	41.00	5	11,591	0.04%
2019/07/18	44	40.16	63	40.63	39.80	-19	11,394	-0.17%
2019/07/17	15	39.45	17	39.81	39.25	-2	11,135	-0.02%
2019/07/16	24	40.05	1	40.00	39.65	23	11,312	0.20%
2019/07/15	8	38.90	16	39.38	39.50	-8	11,537	-0.07%
2019/07/12	10	39.45	22	39.34	39.60	-12	11,601	-0.10%
2019/07/11	28	39.63	16	39.64	39.70	12	11,686	0.10%
2019/07/10	8	38.54	12	38.90	38.65	-4	11,659	-0.03%
2019/07/09	28	37.83	32	38.48	37.60	-4	11,532	-0.03%
2019/07/08	39	40.83	11	40.36	40.40	28	11,434	0.24%
2019/07/05	5	42.03	0	0.00	41.70	5	11,450	0.04%
2019/07/04	7	42.24	6	41.92	41.55	1	11,545	0.01%
2019/07/03	7	42.17	2	42.08	41.65	5	11,665	0.04%
2019/07/02	21	43.37	10	43.46	43.15	11	11,684	0.09%
2019/07/01	6	43.08	6	42.80	43.25	0	11,679	0.00%
2019/06/28	0	0.00	2	39.58	39.35	-2	11,664	-0.02%
2019/06/27	33	39.43	34	39.55	39.55	-1	11,856	-0.01%
2019/06/26	16	38.81	19	38.75	38.75	-3	11,962	-0.03%
2019/06/25	2	39.05	6	38.71	38.50	-4	12,158	-0.03%
2019/06/24	43	38.59	39	38.62	39.10	4	12,282	0.03%
2019/06/21	23	38.67	39	39.23	38.20	-16	12,487	-0.13%
2019/06/20	30	38.64	25	39.35	38.70	5	12,545	0.04%
2019/06/19	15	39.05	19	38.78	39.35	-4	12,462	-0.03%
2019/06/18	5	36.48	4	36.66	36.15	1	12,064	0.01%
2019/06/17	20	37.45	32	37.31	36.95	-12	12,255	-0.10%
2019/06/14	6	37.12	5	36.86	36.50	1	12,161	0.01%
2019/06/13	50	37.24	51	37.38	37.35	-1	12,247	-0.01%
2019/06/12	53	37.78	21	37.80	37.75	32	12,018	0.27%
2019/06/11	5	36.12	8	36.83	37.50	-3	11,473	-0.03%
2019/06/10	0	0.00	36	33.42	34.10	-36	11,177	-0.32%
2019/06/06	1	31.55	1	31.60	31.55	0	11,061	0.00%
2019/06/05	12	33.13	7	33.26	32.65	5	10,990	0.05%
2019/06/04	35	32.55	20	33.07	32.55	15	10,954	0.14%
2019/06/03	8	31.78	2	31.95	32.05	6	10,845	0.06%
2019/05/31	4	32.49	3	32.90	32.70	1	10,794	0.01%
2019/05/30	20	31.75	164	31.87	32.00	-144	10,711	-1.34%	大賣/鉅額交易
2019/05/29	20	30.23	15	30.15	31.55	5	10,536	0.05%
2019/05/28	12	30.50	18	30.71	30.35	-6	10,470	-0.06%
2019/05/27	143	30.31	13	30.52	29.80	130	10,423	1.25%	大買/鉅額交易
2019/05/24	27	32.33	14	32.25	31.25	13	10,197	0.13%
2019/05/23	8	32.77	4	33.73	32.75	4	9,939	0.04%
2019/05/22	3	38.50	0	0.00	36.05	3	9,712	0.03%
2019/05/21	8	37.08	1	37.60	38.00	7	9,665	0.07%
2019/05/20	2	38.58	3	38.67	38.15	-1	9,561	-0.01%
2019/05/17	1	42.25	5	42.34	40.60	-4	9,478	-0.04%
2019/05/16	0	0.00	1	46.25	45.00	-1	9,380	-0.01%
2019/05/15	3	45.63	3	46.37	46.80	0	9,431	0.00%
2019/05/14	8	43.76	10	43.81	43.50	-2	9,402	-0.02%
2019/05/13	3	44.87	3	45.10	45.00	0	9,449	0.00%
2019/05/10	7	46.75	8	45.83	45.30	-1	9,480	-0.01%
2019/05/09	7	47.76	10	47.16	46.10	-3	9,432	-0.03%
2019/05/08	15	48.31	14	48.44	48.70	1	9,379	0.01%
2019/05/07	1	47.55	7	46.53	47.50	-6	9,300	-0.06%
2019/05/06	3	44.33	3	44.90	43.80	0	9,223	0.00%
2019/05/03	25	47.00	26	46.91	46.90	-1	9,220	-0.01%
2019/05/02	10	47.00	10	46.70	46.50	0	9,231	0.00%
2019/04/29	1	47.10	8	45.50	45.40	-7	9,332	-0.08%
2019/04/26	14	49.24	1	49.35	48.70	13	9,300	0.14%
2019/04/25	1	50.20	20	50.30	51.60	-19	9,427	-0.20%
2019/04/24	27	50.87	58	49.94	51.00	-31	9,414	-0.33%
2019/04/23	19	51.94	16	52.30	50.60	3	9,360	0.03%
2019/04/22	35	53.48	72	53.06	53.80	-37	9,309	-0.40%
2019/04/19	136	50.81	96	51.05	52.00	40	9,170	0.44%	大買/
2019/04/18	40	49.00	32	48.78	48.15	8	8,936	0.09%
2019/04/17	0	0.00	3	47.75	48.55	-3	8,983	-0.03%
2019/04/16	46	48.24	10	48.75	48.00	36	8,901	0.40%
2019/04/15	2	47.10	10	47.13	47.05	-8	8,857	-0.09%
2019/04/12	11	46.40	4	46.35	46.35	7	8,939	0.08%
2019/04/11	2	47.25	2	47.50	46.90	0	8,970	0.00%
2019/04/10	7	47.36	3	47.42	47.95	4	8,944	0.04%
2019/04/09	23	47.63	9	47.86	46.55	14	8,890	0.16%
2019/04/08	9	50.10	10.1	50.24	51.10	-1.1	8,932	-0.01%
2019/04/03	3	48.37	4	48.90	49.20	-1	8,974	-0.01%
2019/04/02	6	48.07	5.4	47.55	48.30	0.6	9,024	0.01%
2019/04/01	0	0.00	36	46.19	45.00	-36	8,933	-0.40%
2019/03/29	43	45.85	51	45.06	46.60	-8	8,711	-0.09%
2019/03/28	42	44.13	57	45.25	45.80	-15	8,632	-0.17%
2019/03/27	20	42.25	26	43.27	44.00	-6	8,607	-0.07%
2019/03/26	9	42.08	15	42.51	41.50	-6	8,614	-0.07%
2019/03/25	12	42.75	2	43.15	43.35	10	8,492	0.12%
2019/03/22	13	44.62	32	44.33	44.20	-19	8,623	-0.22%
2019/03/21	1	42.00	0	0.00	42.15	1	8,721	0.01%
2019/03/20	16	41.28	84	41.15	42.00	-68	8,977	-0.76%
2019/03/19	16	39.85	5	39.88	39.90	11	9,202	0.12%
2019/03/18	23	38.86	23	38.67	39.30	0	9,650	0.00%
2019/03/15	3	37.45	7	37.36	37.25	-4	10,059	-0.04%
2019/03/14	7	36.95	0	0.00	36.90	7	10,311	0.07%
2019/03/12	10	36.75	1	37.00	36.30	9	10,691	0.08%
2019/03/11	0	0.00	1	36.90	36.70	-1	11,032	-0.01%
2019/03/08	20	36.35	8	36.44	36.30	12	11,377	0.11%
2019/03/07	0	0.00	3	38.17	37.80	-3	11,509	-0.03%
2019/03/06	1	38.15	2	38.05	37.80	-1	11,975	-0.01%
2019/03/05	32	38.52	3	38.63	38.15	29	12,156	0.24%
2019/03/04	0	0.00	0.2	39.00	38.70	-0.2	12,150	0.00%
2019/02/27	5	38.14	7	37.94	37.75	-2	12,186	-0.02%
2019/02/26	23	38.25	24	38.04	38.50	-1	12,076	-0.01%
2019/02/22	4	36.30	12	36.26	36.05	-8	11,864	-0.07%
2019/02/21	6	37.18	6	37.13	36.85	0	11,862	0.00%
2019/02/20	7	38.58	1	38.85	37.90	6	11,865	0.05%
2019/02/19	6	37.70	36	37.70	38.30	-30	11,809	-0.25%
2019/02/18	69	37.77	36	38.13	37.50	33	11,865	0.28%
2019/02/15	1	38.55	1	37.60	37.60	0	12,073	0.00%
2019/02/14	20	38.95	20	38.35	38.15	0	12,184	0.00%
2019/02/13	3	38.98	3	38.30	38.10	0	12,103	0.00%
2019/02/12	56	38.39	15	38.38	39.00	41	12,034	0.34%
2019/02/11	3	37.03	8	37.00	37.25	-5	12,048	-0.04%
2019/01/30	0	0.00	3	36.35	35.95	-3	12,073	-0.02%
2019/01/29	1	36.40	4	36.29	36.70	-3	12,067	-0.02%
2019/01/28	5	36.67	12	36.78	36.20	-7	12,095	-0.06%
2019/01/25	7	36.24	0	0.00	36.00	7	12,041	0.06%
2019/01/24	4	36.19	8	36.13	36.00	-4	12,023	-0.03%
2019/01/23	1	35.30	0	0.00	35.65	1	11,935	0.01%
2019/01/22	3	35.23	3	35.20	35.20	0	11,962	0.00%
2019/01/21	5	36.23	5	36.26	36.25	0	11,870	0.00%
2019/01/18	23	36.41	36	36.50	36.75	-13	11,812	-0.11%
2019/01/17	17	35.74	38	35.89	35.55	-21	11,648	-0.18%
2019/01/16	6	34.47	5	34.42	34.65	1	11,481	0.01%
2019/01/15	6	34.05	2	33.93	34.50	4	11,490	0.03%
2019/01/14	4	33.08	9	33.72	34.30	-5	11,431	-0.04%
2019/01/11	32	33.46	15	33.50	33.25	17	11,357	0.15%
2019/01/10	3	34.00	4	34.44	34.45	-1	11,243	-0.01%
2019/01/09	48	34.31	12	34.29	33.50	36	11,212	0.32%
2019/01/08	5	34.95	0	0.00	35.20	5	11,047	0.05%
2019/01/07	2	34.95	15	34.94	34.70	-13	10,995	-0.12%
2019/01/04	3	33.92	1	33.55	33.50	2	10,953	0.02%
2019/01/03	5	34.92	21	34.77	34.70	-16	10,943	-0.15%
2019/01/02	3	34.00	9	34.57	34.10	-6	10,824	-0.06%
2018/12/28	4	33.60	12	33.64	33.80	-8	10,841	-0.07%
2018/12/27	47	33.94	37	34.65	33.65	10	10,850	0.09%
2018/12/26	56	34.25	38	34.06	32.80	18	10,677	0.17%
2018/12/25	17	35.96	4	35.36	35.15	13	10,571	0.12%
2018/12/24	10	36.33	9	36.29	37.45	1	10,361	0.01%
2018/12/22	1	36.20	0	0.00	35.75	1	10,235	0.01%
2018/12/21	9	35.68	15	35.61	36.30	-6	10,278	-0.06%
2018/12/20	14	35.40	25	34.82	34.80	-11	10,098	-0.11%
2018/12/19	5	35.76	5	35.61	35.10	0	9,975	0.00%
2018/12/18	10	36.46	4	36.58	36.30	6	9,811	0.06%
2018/12/17	15	37.61	25	36.85	37.35	-10	9,706	-0.10%
2018/12/14	25	36.71	13	36.87	37.20	12	9,423	0.13%
2018/12/13	33	38.10	42	38.69	37.75	-9	9,117	-0.10%
2018/12/12	82	40.65	44	40.01	39.65	38	8,849	0.43%
2018/12/11	16	38.05	23	39.05	40.00	-7	8,632	-0.08%
2018/12/10	42	36.84	29	36.65	36.40	13	8,376	0.16%
2018/12/07	9	34.64	6	35.18	35.75	3	8,035	0.04%
2018/12/06	2	32.65	2	32.55	32.50	0	7,826	0.00%
2018/12/05	15	34.80	25	34.76	34.50	-10	7,775	-0.13%
2018/12/04	3	34.77	3	34.78	34.15	0	7,604	0.00%
2018/12/03	8	32.18	11	32.53	33.45	-3	7,323	-0.04%
2018/11/30	4	30.85	7	30.92	30.45	-3	7,115	-0.04%
2018/11/29	6	31.03	33	32.87	30.00	-27	7,093	-0.38%
2018/11/28	0	0.00	11	31.05	31.15	-11	6,655	-0.17%
2018/11/23	11	30.03	0	0.00	29.80	11	6,370	0.17%
2018/11/22	5	30.11	2	29.80	29.80	3	6,320	0.05%
2018/11/20	2	30.15	4	30.50	30.15	-2	6,230	-0.03%
2018/11/19	0	0.00	1	30.75	31.00	-1	6,184	-0.02%
2018/11/16	1	32.90	19	32.39	32.00	-18	6,094	-0.30%
2018/11/15	11	33.07	13	32.92	32.60	-2	6,026	-0.03%
2018/11/14	3	32.93	12	32.93	32.90	-9	5,900	-0.15%
2018/11/13	10	30.82	11	30.47	31.10	-1	5,631	-0.02%
2018/11/12	2	30.10	1	30.00	29.55	1	5,464	0.02%
2018/11/09	1	29.00	1	29.20	29.30	0	5,449	0.00%
2018/11/08	3	30.48	4	30.21	29.70	-1	5,481	-0.02%
2018/11/07	1	27.75	2	28.35	29.60	-1	5,363	-0.02%
2018/11/06	16	27.40	16	26.75	26.95	0	5,306	0.00%
2018/11/05	1	27.40	2	27.55	28.05	-1	5,299	-0.02%
2018/11/02	15	25.90	15	25.80	25.90	0	5,270	0.00%
2018/11/01	15	25.25	16	25.22	25.20	-1	5,330	-0.02%
2018/10/30	17	24.10	16	24.24	24.40	1	5,287	0.02%
2018/10/26	16	25.53	16	25.69	25.70	0	5,200	0.00%
2018/10/25	1	26.30	1	26.30	26.00	0	5,151	0.00%
2018/10/24	38	26.74	38	26.79	26.95	0	5,109	0.00%
2018/10/23	18	25.70	1	25.00	26.00	17	5,012	0.34%
2018/10/19	1	24.15	1	24.70	24.50	0	4,910	0.00%
2018/10/16	1	24.75	6	24.49	24.75	-5	4,770	-0.10%
2018/10/15	9	24.00	0	0.00	23.90	9	4,732	0.19%
2018/10/11	1	24.00	12.5	24.01	23.95	-11.5	4,645	-0.25%
2018/10/09	2	26.53	0	0.00	26.60	2	4,532	0.04%
2018/10/08	4	27.39	2	27.03	26.80	2	4,491	0.04%
2018/10/05	1	28.50	72	28.88	28.80	-71	4,394	-1.62%
2018/10/04	14	29.99	4	30.03	29.70	10	4,309	0.23%
2018/10/03	10	30.94	4	31.00	30.85	6	4,247	0.14%
2018/10/01	4	29.76	4	30.14	30.10	0	4,069	0.00%
2018/09/27	10	29.46	2	29.55	29.40	8	3,937	0.20%
2018/09/26	14	30.54	5	29.93	29.90	9	3,854	0.23%
2018/09/21	9	31.66	3	31.43	31.15	6	3,712	0.16%
2018/09/20	74	32.45	11	31.98	32.00	63	3,638	1.73%
2018/09/19	9	33.26	8	33.23	32.90	1	3,554	0.03%
2018/09/18	2	33.65	3	33.37	33.00	-1	3,551	-0.03%
2018/09/17	53	34.55	33	34.28	34.30	20	3,421	0.58%
2018/09/14	57	33.89	51	33.54	34.00	6	3,060	0.20%
2018/09/13	12	33.13	23	32.73	32.60	-11	2,683	-0.41%
2018/09/12	15	31.77	20	31.47	31.15	-5	2,380	-0.21%
2018/09/11	25	32.06	23	31.79	31.30	2	2,317	0.09%
2018/09/10	13	31.56	245	31.03	31.35	-232	2,210	-10.50%	大賣/鉅額交易
2018/09/07	67	30.97	12	30.50	30.80	55	2,110	2.61%
2018/09/06	43	31.98	6	31.91	31.00	37	2,012	1.84%
2018/09/05	59	31.34	42	31.83	32.50	17	1,849	0.92%
2018/09/04	82	28.94	9	29.87	30.00	73	1,631	4.47%
2018/09/03	8	29.51	4	29.69	28.60	4	1,556	0.26%
2018/08/27	25	29.60	1	29.30	29.60	24	1,512	1.59%
2018/08/24	21	29.05	0	0.00	29.45	21	1,508	1.39%
2018/08/23	1	28.70	1	29.45	29.65	0	1,495	0.00%
2018/08/22	0	0.00	74	28.42	28.25	-74	1,478	-5.00%
2018/08/20	3	28.40	10	29.00	27.90	-7	1,467	-0.48%
2018/08/17	2	29.50	0	0.00	29.30	2	1,438	0.14%
2018/08/16	10	30.15	1	29.85	30.00	9	1,431	0.63%
2018/08/15	5	29.26	172	29.14	30.20	-167	1,407	-11.87%	大賣/鉅額交易
2018/08/14	2	29.50	38	29.47	29.80	-36	1,355	-2.66%
2018/08/13	8	28.63	64	29.22	29.40	-56	1,316	-4.25%
2018/08/10	0	0.00	1.5	28.72	28.85	-1.5	1,263	-0.12%
2018/08/09	15	28.10	0	0.00	28.25	15	1,210	1.24%
2018/08/08	1	27.70	2	28.25	28.20	-1	1,163	-0.09%
2018/08/07	0	0.00	1	27.40	27.45	-1	1,091	-0.09%
2018/08/06	1	26.90	0	0.00	26.90	1	1,111	0.09%
2018/08/03	0	0.00	10	27.13	27.10	-10	1,146	-0.87%
2018/08/02	5.1	27.09	0	0.00	26.75	5.1	1,150	0.44%
2018/08/01	5	27.30	0	0.00	27.10	5	1,144	0.44%
2018/07/31	10	27.10	0	0.00	27.10	10	1,153	0.87%
2018/07/30	0	0.00	1	27.15	27.40	-1	1,158	-0.09%
2018/07/27	20.1	26.81	0	0.00	26.75	20.1	1,157	1.74%
2018/07/26	9	26.50	0	0.00	26.80	9	1,164	0.77%
2018/07/25	0	0.00	6	26.40	26.50	-6	1,171	-0.51%
2018/07/24	0	0.00	20	26.30	26.45	-20	1,180	-1.69%
2018/07/19	0.2	26.50	0	0.00	26.40	0.2	1,218	0.02%
2018/07/18	1	27.05	0	0.00	26.85	1	1,253	0.08%
2018/07/16	40	27.13	0	0.00	26.85	40	1,293	3.09%
2018/07/13	52.1	26.92	0	0.00	27.20	52.1	1,299	4.01%
2018/07/12	10	26.65	0	0.00	26.65	10	1,305	0.77%
2018/07/09	15	26.73	0	0.00	26.60	15	1,384	1.08%
2018/07/06	143	26.56	0	0.00	26.70	143	1,412	10.13%	大買/鉅額交易
2018/07/05	5	27.15	0	0.00	26.40	5	1,443	0.35%
2018/07/04	0	26.85	5	26.65	26.65	-5	1,441	-0.35%
2018/07/03	0	0.00	5	27.60	26.65	-5	1,469	-0.34%
2018/07/02	6	27.95	1	27.85	27.95	5	1,467	0.34%
2018/06/29	0	0.00	6	28.00	27.85	-6	1,508	-0.40%
2018/06/28	17	28.19	0	0.00	28.00	17	1,520	1.12%
2018/06/27	2	28.53	9	28.24	29.00	-7	1,600	-0.44%
2018/06/26	7	27.44	0	0.00	26.95	7	1,690	0.41%
2018/06/25	0	0.00	7	27.55	27.55	-7	1,730	-0.40%
2018/06/21	7	26.76	0	0.00	26.90	7	1,814	0.39%
2018/06/20	12	27.33	10	26.50	26.50	2	1,847	0.11%
2018/06/15	0	0.00	10	26.85	26.45	-10	1,902	-0.53%
2018/06/13	2	26.75	0	0.00	26.75	2	2,001	0.10%
2018/06/12	8	27.20	0	26.90	27.10	8	2,084	0.38%
2018/06/06	5	26.87	1	26.90	26.75	4	2,464	0.16%
2018/06/04	0	0.00	8	26.50	26.75	-8	2,999	-0.27%
2018/06/01	2	25.35	0	0.00	25.35	2	3,080	0.06%
2018/05/31	6	25.24	0	0.00	25.25	6	3,302	0.18%
2018/05/30	0	0.00	3	25.10	25.10	-3	3,561	-0.08%
2018/05/29	1	25.50	1	25.35	25.35	0	3,686	0.00%
2018/05/24	0	0.00	5	26.00	26.30	-5	3,823	-0.13%
2018/05/23	0	0.00	1	25.65	25.60	-1	3,840	-0.03%
2018/05/22	11	25.49	0	0.00	25.70	11	3,851	0.29%
2018/05/17	2	25.28	0	0.00	25.25	2	3,828	0.05%
2018/05/11	3	25.75	7	25.75	25.70	-4	3,844	-0.10%
2018/05/09	1	26.20	0	0.00	26.20	1	3,837	0.03%
2018/05/08	1	26.25	0	0.00	26.15	1	3,838	0.03%
2018/05/07	0	0.00	2	26.30	25.75	-2	3,843	-0.05%
2018/05/02	0	0.00	2	26.60	26.60	-2	3,838	-0.05%
2018/04/30	5	26.90	5	27.30	26.85	0	3,844	0.00%
2018/04/27	9	26.66	0	0.00	26.65	9	3,854	0.23%
2018/04/26	4	27.21	0	0.00	26.60	4	3,864	0.10%
2018/04/25	0	0.00	2	27.20	27.25	-2	3,870	-0.05%
2018/04/24	0	0.00	5	27.39	27.65	-5	3,863	-0.13%
2018/04/23	2	28.10	23	28.48	28.20	-21	3,854	-0.54%
2018/04/18	2	29.50	1	29.30	29.50	1	3,958	0.03%
2018/04/17	3	30.10	4	29.65	29.50	-1	3,946	-0.03%
2018/04/16	2	30.88	1	30.95	31.05	1	3,917	0.03%
2018/04/12	2	30.35	12	30.63	30.35	-10	3,892	-0.26%
2018/04/11	1	30.60	0	0.00	30.70	1	3,869	0.03%
2018/04/09	3	31.08	0	0.00	31.15	3	3,837	0.08%
2018/04/02	5	33.32	335	33.22	32.80	-330	3,795	-8.69%	大賣/鉅額交易
2018/03/31	0	0.00	2	34.05	33.95	-2	3,746	-0.05%
2018/03/30	7	34.21	0	0.00	33.70	7	3,724	0.19%
2018/03/29	3	35.37	7	34.84	35.70	-4	3,609	-0.11%
2018/03/28	5	33.03	9	32.69	32.60	-4	3,441	-0.12%
2018/03/27	2	32.53	2.2	32.44	32.70	-0.2	3,386	-0.01%
2018/03/26	0	0.00	4	30.55	31.00	-4	3,293	-0.12%
2018/03/23	1	30.70	1	30.80	30.65	0	3,271	0.00%
2018/03/22	4.2	32.11	4	31.90	32.00	0.2	3,247	0.01%
2018/03/21	20	32.28	1	32.25	32.35	19	3,193	0.60%
2018/03/20	7	31.76	2	31.75	31.70	5	3,160	0.16%
2018/03/19	8	31.03	9	31.04	31.50	-1	3,129	-0.03%
2018/03/16	11	32.37	11	31.70	31.50	0	3,056	0.00%
2018/03/15	9	32.96	3	33.47	32.95	6	2,973	0.20%
2018/03/14	7	32.81	9	33.08	33.00	-2	2,939	-0.07%
2018/03/13	7	34.04	8	34.04	33.90	-1	2,857	-0.03%
2018/03/12	7	33.21	5	33.45	34.50	2	2,799	0.07%
2018/03/09	23	34.21	22	34.47	34.40	1	2,570	0.04%
2018/03/08	25	32.66	46	33.92	34.30	-21	2,367	-0.89%
2018/03/07	6	32.67	20	32.62	31.90	-14	2,037	-0.69%
2018/03/06	13	33.02	14	32.81	33.20	-1	1,914	-0.05%
2018/03/05	18	32.18	15	31.47	32.65	3	1,688	0.18%
2018/03/02	7	30.54	4	30.26	29.90	3	1,423	0.21%
2018/03/01	3	27.80	6.4	29.29	30.40	-3.4	1,289	-0.26%
2018/02/27	14	27.67	0	0.00	27.70	14	1,189	1.18%
2018/02/26	2	27.20	0	0.00	27.80	2	1,165	0.17%
2018/02/23	5	27.25	3.2	27.11	27.30	1.8	1,141	0.16%
2018/02/22	0	0.00	0.2	26.60	26.75	-0.2	1,118	-0.02%
2018/02/21	35	26.07	0	0.00	26.20	35	1,111	3.15%
2018/02/09	2	24.93	0	0.00	25.10	2	1,123	0.18%
2018/02/08	1	25.60	2	25.65	25.65	-1	1,122	-0.09%
2018/02/06	0	0.00	14	26.34	25.40	-14	1,152	-1.21%
2018/02/05	0	0.00	1	26.55	26.60	-1	1,133	-0.09%
2018/02/01	0	0.00	3.1	26.62	26.80	-3.1	1,173	-0.26%
2018/01/29	2	26.40	2	26.33	26.40	0	1,255	0.00%
2018/01/25	1	26.00	0	0.00	25.90	1	1,277	0.08%
2018/01/23	0.1	26.10	20	26.08	26.10	-19.9	1,326	-1.50%
2018/01/19	5	26.58	0	0.00	26.40	5	1,446	0.35%
2018/01/18	1.1	26.79	0	0.00	26.70	1.1	1,615	0.07%
2018/01/16	1	27.05	3	27.20	27.20	-2	1,762	-0.11%
2018/01/15	10	27.90	0	0.00	27.70	10	1,735	0.58%
2018/01/12	0	0.00	4.1	27.83	27.65	-4.1	1,710	-0.24%
2018/01/11	0	0.00	4	26.35	26.55	-4	1,627	-0.25%
2018/01/04	2.1	26.67	0	0.00	26.60	2.1	1,586	0.13%
2018/01/03	17	26.86	0	0.00	26.90	17	1,579	1.08%
2018/01/02	0	0.00	0.1	27.20	27.25	-0.1	1,559	-0.01%