金居 (8358)-富邦-台北券商分點個股進出

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

金居

(8358)

可現股當沖

股價
60.0
漲跌
▲0.1
漲幅
+0.17%
成交量
1,859張
產業
上櫃電子零組件類股
938人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

金居 (8358)籌碼相關－富邦-台北券商分點個股進出

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

富邦-台北券商分點個股進出
富邦-台北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
2024/04/22	18	61.32	25	60.34	59.90	-7	4,457	-0.16%
2024/04/19	14	63.11	62	62.75	62.30	-48	4,411	-1.09%
2024/04/18	35	64.47	7.1	64.16	64.10	27.9	4,358	0.64%
2024/04/17	13	64.32	11	64.45	64.40	2	4,311	0.05%
2024/04/16	20.1	63.39	30	62.67	62.50	-9.9	4,254	-0.23%
2024/04/15	53.2	67.52	37.1	67.16	65.30	16.1	4,169	0.38%
2024/04/12	71	69.01	36.1	69.01	67.20	34.9	3,954	0.88%
2024/04/11	15	67.41	38.5	67.64	67.20	-23.5	3,653	-0.64%
2024/04/10	71	66.57	33.2	66.61	66.00	37.8	3,458	1.09%
2024/04/09	82	67.97	149.5	68.15	66.80	-67.5	3,309	-2.04%	大賣/
2024/04/08	55	65.83	100.3	65.58	65.50	-45.2	2,837	-1.59%
2024/04/03	21	64.10	51.3	63.94	64.20	-30.3	2,583	-1.17%
2024/04/02	115.3	64.43	75.3	64.62	64.20	40	2,408	1.66%	大買/
2024/04/01	64.1	61.92	37.5	62.05	62.70	26.5	1,963	1.35%
2024/03/29	7	59.41	24	59.46	59.50	-17	1,748	-0.97%
2024/03/28	15.1	58.55	8	58.19	58.30	7.1	1,710	0.42%
2024/03/27	3	57.43	7	57.54	57.50	-4	1,697	-0.24%
2024/03/26	6	58.17	5.1	58.21	57.50	0.9	1,692	0.05%
2024/03/25	9.1	59.04	7	59.43	58.60	2.1	1,715	0.12%
2024/03/22	6	59.38	7	59.69	59.40	-1	1,714	-0.06%
2024/03/21	19.5	59.11	20	59.20	59.30	-0.5	1,729	-0.03%
2024/03/20	27	58.56	39	58.97	59.30	-12	1,740	-0.69%
2024/03/19	1	58.70	1	58.60	58.60	0	1,680	0.00%
2024/03/18	2	57.95	6	57.82	58.10	-4	1,690	-0.24%
2024/03/15	4	57.28	3	57.67	57.20	1	1,700	0.06%
2024/03/14	7.1	57.27	10	57.42	57.20	-2.9	1,715	-0.17%
2024/03/13	6	57.50	1	57.00	57.00	5	1,722	0.29%
2024/03/12	8.1	58.05	5	58.16	58.10	3.1	1,751	0.18%
2024/03/11	1	57.30	1	57.50	57.50	0	1,795	0.00%
2024/03/08	17	57.34	5	56.86	56.60	12	1,805	0.66%
2024/03/07	9.1	58.56	11	58.78	58.30	-1.9	1,794	-0.11%
2024/03/06	3	59.43	8	59.49	59.20	-5	1,827	-0.27%
2024/03/05	8.3	59.02	3	58.93	58.80	5.3	1,897	0.28%
2024/03/04	15	59.47	6	59.67	59.30	9	1,929	0.47%
2024/03/01	3.1	59.24	0	0.00	59.10	3.1	1,951	0.16%
2024/02/29	9	59.30	4.1	59.46	59.20	4.9	1,970	0.25%
2024/02/27	9	59.72	7	60.26	59.50	2	2,005	0.10%
2024/02/26	6	60.15	4	60.30	60.10	2	2,185	0.09%
2024/02/23	10	60.61	9	60.92	59.90	1	2,196	0.05%
2024/02/22	10.1	61.16	24.2	61.35	60.70	-14.1	2,216	-0.64%
2024/02/21	24	61.60	2	61.70	61.50	22	2,242	0.98%
2024/02/20	10	62.35	15	61.87	61.60	-5	2,275	-0.22%
2024/02/19	22	63.01	14.1	63.57	62.50	8	2,263	0.35%
2024/02/16	23	62.83	68	62.65	63.50	-45	2,226	-2.02%
2024/02/15	9	59.02	8	58.99	58.90	1	2,041	0.05%
2024/02/05	9	59.63	37	59.87	59.70	-28	2,092	-1.34%
2024/02/02	8	59.43	10	59.62	59.20	-2	2,110	-0.09%
2024/02/01	8	58.63	11	59.00	59.00	-3	2,128	-0.14%
2024/01/31	10	59.06	6	58.90	58.80	4	2,151	0.19%
2024/01/30	0	0.00	2	59.75	59.50	-2	2,185	-0.09%
2024/01/29	4	59.53	4	59.75	59.80	0	2,233	0.00%
2024/01/26	3	59.83	7	59.66	59.60	-4	2,250	-0.18%
2024/01/25	10	60.28	11	60.22	59.90	-1	2,295	-0.04%
2024/01/24	8	60.54	12	60.79	60.50	-4	2,316	-0.17%
2024/01/23	10	60.63	2	60.40	60.40	8	2,426	0.33%
2024/01/22	30	60.67	35	60.85	60.80	-5	2,463	-0.20%
2024/01/19	6	58.93	5	59.38	59.80	1	2,550	0.04%
2024/01/18	3	57.77	5	57.98	58.30	-2	2,721	-0.07%
2024/01/17	11	58.90	10	58.95	58.10	1	2,785	0.04%
2024/01/16	5	58.76	13	59.01	59.10	-8	2,788	-0.29%
2024/01/15	3	59.33	9	59.37	59.10	-6	2,850	-0.21%
2024/01/12	3	58.77	4	59.08	59.10	-1	2,944	-0.03%
2024/01/11	2	58.25	9	58.41	58.70	-7	2,978	-0.24%
2024/01/10	9	57.48	13	57.43	57.40	-4	3,093	-0.13%
2024/01/09	11	58.13	7	57.91	57.70	4	3,155	0.13%
2024/01/08	4	58.60	3	59.03	58.40	1	3,212	0.03%
2024/01/05	4	58.88	3	59.07	58.90	1	3,296	0.03%
2024/01/04	11	59.06	2	59.00	58.80	9	3,465	0.26%
2024/01/03	2	59.15	2	59.40	59.30	0	3,758	0.00%
2024/01/02	6	60.17	3	60.60	60.00	3	3,834	0.08%
2023/12/29	4.1	60.48	0	0.00	60.60	4.1	3,957	0.10%
2023/12/28	7	60.54	3	60.80	60.50	4	4,199	0.10%
2023/12/27	4	60.45	3.1	60.83	60.50	0.9	4,594	0.02%
2023/12/26	5	60.18	4	60.50	60.20	1	4,851	0.02%
2023/12/25	3	60.27	4	60.35	60.10	-1	4,875	-0.02%
2023/12/22	3	60.60	1	60.60	60.50	2	4,908	0.04%
2023/12/21	1	60.60	5.3	60.42	60.40	-4.3	4,954	-0.09%
2023/12/20	13	60.62	15	60.95	60.70	-2	4,988	-0.04%
2023/12/19	4	59.83	1	60.00	59.80	3	4,993	0.06%
2023/12/18	12	60.72	23.1	60.98	60.40	-11.1	5,035	-0.22%
2023/12/15	14	62.12	18	61.74	61.30	-4	5,077	-0.08%
2023/12/14	6	61.70	2	62.30	61.50	4	5,173	0.08%
2023/12/13	3	61.70	14	61.83	61.80	-11	5,302	-0.21%
2023/12/12	5	61.46	2	61.65	61.20	3	5,404	0.06%
2023/12/11	7	61.49	8.2	61.78	61.90	-1.2	5,553	-0.02%
2023/12/08	7	61.89	3	62.27	61.80	4	5,619	0.07%
2023/12/07	9	62.21	7	62.61	61.60	2	5,764	0.03%
2023/12/06	12	61.96	9	62.20	62.50	3	5,971	0.05%
2023/12/05	3	61.13	8	61.08	61.00	-5	6,066	-0.08%
2023/12/04	9.1	62.42	2	62.70	61.80	7.1	6,247	0.11%
2023/12/01	14.1	62.27	19	62.54	62.60	-5	6,619	-0.07%
2023/11/30	17	62.25	12	62.03	62.20	5	7,389	0.07%
2023/11/29	5	61.56	31	61.48	61.50	-26	7,551	-0.34%
2023/11/28	6	60.98	8.2	60.73	61.40	-2.2	7,723	-0.03%
2023/11/27	5	60.30	1	60.20	60.00	4	8,329	0.05%
2023/11/24	22	60.83	18	61.08	60.80	4	8,809	0.05%
2023/11/23	127	61.87	110	62.13	61.50	17	8,993	0.19%	大買/大賣/
2023/11/22	13.1	60.33	4	60.28	60.80	9.1	8,851	0.10%
2023/11/21	9	60.70	5	60.54	60.40	4	8,887	0.05%
2023/11/20	7.1	60.39	4	60.45	60.80	3.1	8,988	0.03%
2023/11/17	1	59.00	15.1	58.90	59.10	-14.1	9,095	-0.16%
2023/11/16	3	59.60	1	59.30	59.50	2	9,282	0.02%
2023/11/15	7	59.80	1	59.40	59.30	6	9,508	0.06%
2023/11/14	1	59.60	4	59.73	59.90	-3	9,725	-0.03%
2023/11/13	4.1	59.55	2	59.95	59.20	2.1	10,039	0.02%
2023/11/10	3	60.53	0	0.00	60.50	3	10,560	0.03%
2023/11/09	0	60.60	1	60.50	60.60	-1	10,718	-0.01%
2023/11/08	4	60.88	1	60.90	60.80	3	10,744	0.03%
2023/11/07	8.2	61.33	2	61.05	61.10	6.2	10,764	0.06%
2023/11/06	0	0.00	5	61.94	62.10	-5	10,844	-0.05%
2023/11/03	1	60.80	1	60.60	60.50	0	10,857	0.00%
2023/11/02	4	60.75	8	60.76	60.40	-4	10,931	-0.04%
2023/11/01	2	58.65	1	59.10	59.00	1	10,977	0.01%
2023/10/31	17	59.59	5	59.50	58.40	12	11,027	0.11%
2023/10/30	6	61.12	2	61.30	60.90	4	11,180	0.04%
2023/10/27	10.3	60.94	23	60.97	60.20	-12.7	11,313	-0.11%
2023/10/26	42.1	62.76	137	63.16	61.10	-94.9	11,743	-0.81%	大賣/
2023/10/25	124	64.83	7	64.81	65.00	117	12,206	0.96%	大買/鉅額交易
2023/10/24	3	63.27	19	63.36	64.20	-16	12,992	-0.12%
2023/10/23	16	63.50	2	63.45	63.00	14	13,942	0.10%
2023/10/20	36	62.08	42	62.33	63.00	-6	14,815	-0.04%
2023/10/19	28	64.00	34	63.72	63.90	-6	14,773	-0.04%
2023/10/18	10	64.75	41	66.44	64.00	-31	14,777	-0.21%
2023/10/17	33	68.03	9	67.88	67.20	24	14,792	0.16%
2023/10/16	6	67.17	9	67.13	67.10	-3	14,788	-0.02%
2023/10/13	10	68.45	3	68.60	68.10	7	14,860	0.05%
2023/10/12	15	68.59	38	67.99	68.70	-23	14,865	-0.15%
2023/10/11	15	69.57	50	70.14	67.20	-35	14,932	-0.23%
2023/10/06	22	68.19	2	68.15	67.50	20	14,829	0.13%
2023/10/05	14	68.86	11	68.55	68.10	3	14,942	0.02%
2023/10/04	18	68.22	8	68.58	68.40	10	14,858	0.07%
2023/10/03	14	68.44	69.2	68.67	68.40	-55.2	14,680	-0.38%
2023/10/02	29	65.88	56	66.02	66.90	-27	14,427	-0.19%
2023/09/28	2	61.75	2	62.35	61.80	0	14,264	0.00%
2023/09/27	4	61.33	4	61.43	62.00	0	14,340	0.00%
2023/09/26	2	62.60	20	62.90	61.60	-18	14,382	-0.13%
2023/09/25	7	63.00	19	63.01	63.10	-12	14,459	-0.08%
2023/09/22	4	62.13	6	62.43	63.20	-2	14,466	-0.01%
2023/09/21	9	61.81	14.3	62.03	62.50	-5.3	14,478	-0.04%
2023/09/20	8	62.38	5	62.44	61.70	3	14,478	0.02%
2023/09/19	16.2	62.96	13.1	63.59	62.40	3.1	14,567	0.02%
2023/09/18	19.1	64.56	41	64.19	64.00	-21.9	14,654	-0.15%
2023/09/15	17	66.96	65.1	67.40	66.60	-48.1	15,118	-0.32%
2023/09/14	96	66.56	15	66.24	66.80	81	15,209	0.53%
2023/09/13	8	65.05	5	65.56	65.00	3	15,083	0.02%
2023/09/12	80	64.96	43	65.60	65.20	37	15,044	0.25%
2023/09/11	52	66.70	23	65.30	65.00	29	14,948	0.19%
2023/09/08	51	68.33	32	68.75	68.40	19	14,761	0.13%
2023/09/07	88	69.05	16.3	69.52	69.00	71.7	14,747	0.49%
2023/09/06	22.4	70.86	26.2	70.93	69.80	-3.8	14,736	-0.03%
2023/09/05	129.5	70.82	231.2	70.51	70.60	-101.7	14,622	-0.70%	大買/大賣/鉅額交易
2023/09/04	15	68.19	72	68.36	68.10	-57	13,907	-0.41%
2023/09/01	117	67.88	32	67.45	66.30	85	13,906	0.61%	大買/
2023/08/31	82	69.20	44.6	69.47	68.80	37.4	14,025	0.27%
2023/08/30	38	67.73	86.1	68.20	68.30	-48.1	13,475	-0.36%
2023/08/29	38.1	64.40	107.3	64.26	66.40	-69.2	13,009	-0.53%	大賣/
2023/08/28	34	63.71	61	63.47	63.40	-27	12,798	-0.21%
2023/08/25	13.1	64.06	13	64.29	64.30	0.1	12,830	0.00%
2023/08/24	35	65.19	21	65.12	64.50	14	12,777	0.11%
2023/08/23	25	65.10	25	65.80	64.60	0	12,668	0.00%
2023/08/22	110	66.10	38	65.37	64.50	72	12,588	0.57%	大買/
2023/08/21	55	64.91	65	65.10	65.80	-10	12,422	-0.08%
2023/08/18	69	65.59	73	65.39	64.20	-4	12,213	-0.03%
2023/08/17	57.2	64.73	53	65.13	65.60	4.2	12,012	0.03%
2023/08/16	62.2	63.17	51.6	62.87	64.50	10.6	11,781	0.09%
2023/08/15	10	57.97	35.3	59.83	61.90	-25.3	11,231	-0.23%
2023/08/14	14.2	56.40	21	56.67	56.30	-6.8	11,076	-0.06%
2023/08/11	15.2	58.18	14	58.13	57.50	1.2	11,048	0.01%
2023/08/10	18.2	59.55	14	59.74	58.10	4.2	11,025	0.04%
2023/08/09	12.2	61.25	19.9	61.33	60.90	-7.7	10,926	-0.07%
2023/08/08	12	62.63	11	62.52	61.90	1	10,878	0.01%
2023/08/07	12.1	63.79	17	62.96	64.00	-4.9	10,834	-0.05%
2023/08/04	13.1	61.69	28	62.21	62.30	-14.9	10,768	-0.14%
2023/08/02	46.1	64.67	49	64.19	62.70	-2.9	10,710	-0.03%
2023/08/01	28	64.14	27	64.43	63.60	1	10,508	0.01%
2023/07/31	61.1	68.27	77.7	68.15	64.50	-16.6	10,379	-0.16%
2023/07/28	125.4	69.48	70	69.21	69.60	55.4	9,839	0.56%	大買/
2023/07/27	105.5	68.81	99.2	69.27	67.50	6.4	9,214	0.07%	大買/
2023/07/26	143.1	69.38	112.4	68.40	65.80	30.7	8,371	0.37%	大買/大賣/
2023/07/25	364.3	65.85	420.8	65.47	66.80	-56.5	7,406	-0.76%	大買/大賣/
2023/07/24	14	60.76	6	60.40	60.80	8	6,496	0.12%
2023/07/21	8	61.29	4	61.05	60.80	4	6,468	0.06%
2023/07/20	17	62.20	12.4	62.02	61.60	4.6	6,462	0.07%
2023/07/19	5.4	60.13	6	60.38	59.70	-0.6	6,335	-0.01%
2023/07/18	19.1	61.93	23	61.72	60.80	-3.9	6,304	-0.06%
2023/07/17	21.1	62.50	25	62.48	62.00	-3.9	6,244	-0.06%
2023/07/14	18	62.30	62	62.62	62.00	-44	6,194	-0.71%
2023/07/13	22	61.67	34	61.87	61.00	-12	5,970	-0.20%
2023/07/12	12	60.48	55	60.32	60.20	-43	5,784	-0.74%
2023/07/11	0	0.00	30	57.26	57.70	-30	5,611	-0.53%
2023/07/10	32	56.15	28.5	56.09	56.00	3.5	5,591	0.06%
2023/07/07	31	59.02	5	58.08	57.60	26	5,553	0.47%
2023/07/06	6	62.78	24	62.99	62.40	-18	5,441	-0.33%
2023/07/05	14.1	62.85	15	62.50	63.00	-0.9	5,368	-0.02%
2023/07/04	23	62.42	20	62.34	62.40	3	5,278	0.06%
2023/07/03	13.1	62.28	45.1	62.39	62.30	-32.1	5,211	-0.62%
2023/06/30	8.1	59.88	11	60.51	61.30	-2.9	5,107	-0.06%
2023/06/29	15	60.20	8	60.26	60.10	7	5,085	0.14%
2023/06/28	17.5	60.90	19	60.82	60.00	-1.5	5,085	-0.03%
2023/06/27	54	61.75	9	61.04	60.60	45	5,088	0.88%
2023/06/26	28	64.64	37	64.61	63.90	-9	4,952	-0.18%
2023/06/21	98.4	64.69	167.2	65.08	65.00	-68.8	4,791	-1.44%	大賣/
2023/06/20	35.1	61.53	41	61.45	61.20	-6	4,288	-0.14%
2023/06/19	12	60.00	5	59.82	59.80	7	4,168	0.17%
2023/06/16	8	60.43	3	60.40	60.10	5	4,175	0.12%
2023/06/15	27	61.18	6	61.27	61.10	21	4,216	0.50%
2023/06/14	12	61.31	15	60.99	60.80	-3	4,207	-0.07%
2023/06/13	15	61.71	13	61.85	61.30	2	4,248	0.05%
2023/06/12	30	61.59	13	61.28	61.80	17	4,180	0.41%
2023/06/09	44	63.10	57	62.59	63.30	-13	4,033	-0.32%
2023/06/08	20.2	60.76	20	60.60	60.80	0.2	3,779	0.01%
2023/06/07	26	60.85	28.2	61.20	61.60	-2.2	3,720	-0.06%
2023/06/06	76	60.84	52.1	61.35	60.00	24	3,521	0.68%
2023/06/05	29	58.90	16	58.77	58.90	13	3,214	0.40%
2023/06/02	11	57.81	6	57.92	57.80	5	3,151	0.16%
2023/06/01	2	57.10	12	57.00	57.20	-10	3,163	-0.32%
2023/05/31	29	58.08	15	57.79	57.50	14	3,194	0.44%
2023/05/30	7	56.71	6	57.02	56.70	1	3,152	0.03%
2023/05/29	2	56.75	4	56.92	56.80	-2	3,218	-0.06%
2023/05/26	10.5	57.39	41	57.36	56.50	-30.5	3,274	-0.93%
2023/05/25	9	57.02	39	57.52	57.30	-30	3,341	-0.90%
2023/05/24	28.1	56.09	25.1	56.12	56.80	3	3,360	0.09%
2023/05/23	16	57.04	2	57.50	56.80	14	3,466	0.40%
2023/05/22	36.1	57.03	8	56.75	57.00	28.1	3,606	0.78%
2023/05/19	5	54.94	4	55.45	55.10	1	3,623	0.03%
2023/05/18	9	54.92	10	54.78	55.20	-1	3,750	-0.03%
2023/05/17	2	53.55	5	53.92	53.70	-3	3,810	-0.08%
2023/05/16	19	53.24	2.1	53.50	53.20	16.9	3,850	0.44%
2023/05/15	11	53.39	4.1	53.62	53.80	7	3,890	0.18%
2023/05/12	11.2	53.63	10	54.16	54.10	1.2	4,039	0.03%
2023/05/11	31	53.41	15	54.27	53.50	16	4,113	0.39%
2023/05/10	11	54.68	2	55.00	54.70	9	4,193	0.21%
2023/05/09	18.1	54.84	8	55.13	54.80	10.1	4,288	0.23%
2023/05/08	32.1	55.65	17.3	55.92	55.60	14.8	4,446	0.33%
2023/05/05	16.1	54.98	6	54.93	55.50	10.1	4,475	0.22%
2023/05/04	3	53.57	4	53.80	53.80	-1	4,604	-0.02%
2023/05/03	7.3	54.28	1	54.00	54.00	6.3	4,957	0.13%
2023/05/02	4	55.30	4	55.63	55.20	0	5,159	0.00%
2023/04/28	11.2	54.84	4	55.03	54.80	7.2	5,471	0.13%
2023/04/27	6.1	53.66	10	53.99	53.50	-3.9	5,628	-0.07%
2023/04/26	8	53.13	6	53.43	53.40	2	5,806	0.03%
2023/04/25	11.2	54.35	12	53.82	53.70	-0.8	5,941	-0.01%
2023/04/24	2.1	55.16	3	55.77	55.70	-0.9	6,023	-0.01%
2023/04/21	5	56.30	7	55.39	55.20	-2	6,131	-0.03%
2023/04/20	8.1	56.88	19.5	57.16	56.60	-11.4	6,356	-0.18%
2023/04/19	5	59.64	3.1	59.31	58.80	1.9	6,644	0.03%
2023/04/18	6.1	60.90	11	60.37	60.00	-4.9	6,886	-0.07%
2023/04/17	6	61.03	1	61.40	60.90	5	7,183	0.07%
2023/04/14	1.1	61.11	14.1	60.84	60.90	-13	7,381	-0.18%
2023/04/13	2.1	60.32	3	60.63	60.40	-0.9	7,369	-0.01%
2023/04/12	2	60.50	3.2	61.03	60.90	-1.2	7,350	-0.02%
2023/04/11	16	61.00	6	60.77	60.60	10	7,331	0.14%
2023/04/10	24	61.12	5	61.34	61.40	19	7,302	0.26%
2023/04/07	2	60.70	6	60.62	60.70	-4	7,279	-0.05%
2023/04/06	2	59.90	1	60.20	60.00	1	7,270	0.01%
2023/03/31	5	60.04	1	60.50	60.10	4	7,273	0.05%
2023/03/30	8	59.89	6	59.80	59.80	2	7,275	0.03%
2023/03/29	18	59.61	15	59.99	59.70	3	7,286	0.04%
2023/03/28	11	59.46	4	59.48	58.90	7	7,294	0.10%
2023/03/27	21	61.08	11	60.82	60.80	10	7,256	0.14%
2023/03/24	11	60.91	15	60.54	61.10	-4	7,282	-0.05%
2023/03/23	37	60.50	17	59.90	59.90	20	7,258	0.28%
2023/03/22	30	61.22	28	61.68	62.00	2	7,190	0.03%
2023/03/21	15.2	59.96	5	59.72	60.10	10.2	7,257	0.14%
2023/03/20	3	58.50	6	58.87	58.60	-3	7,338	-0.04%
2023/03/17	8	59.10	2	59.40	59.20	6	7,294	0.08%
2023/03/16	4	58.70	2.5	58.76	58.50	1.5	7,311	0.02%
2023/03/15	8	60.61	5	60.00	60.00	3	7,329	0.04%
2023/03/14	6	61.00	2	60.55	60.60	4	7,398	0.05%
2023/03/13	2	61.50	5	61.48	61.90	-3	7,527	-0.04%
2023/03/10	8.1	62.29	4	62.40	62.10	4.1	7,674	0.05%
2023/03/09	3	64.33	12	64.44	63.90	-9	8,054	-0.11%
2023/03/08	4	64.00	4	64.15	63.90	0	8,235	0.00%
2023/03/07	8	64.01	5	64.06	63.90	3	8,237	0.04%
2023/03/06	22	64.20	7.5	64.38	64.20	14.6	8,246	0.18%
2023/03/03	14	63.79	7	63.61	63.50	7	8,274	0.08%
2023/03/02	34	63.30	35	63.32	63.20	-1	8,317	-0.01%
2023/03/01	23	62.85	11	62.80	62.90	12	8,563	0.14%
2023/02/24	14.3	62.89	21	62.81	62.80	-6.7	8,563	-0.08%
2023/02/23	24	63.19	17	62.82	62.80	7	8,536	0.08%
2023/02/22	22.5	63.83	10	63.83	63.80	12.5	8,545	0.15%
2023/02/21	17	64.26	19	64.44	64.80	-2	8,565	-0.02%
2023/02/20	31	64.27	24.1	64.28	64.60	7	8,532	0.08%
2023/02/17	27.1	66.35	14	66.19	66.00	13.1	8,545	0.15%
2023/02/16	20	66.92	16	67.20	67.50	4	8,760	0.05%
2023/02/15	9	64.66	6	64.93	64.70	3	8,733	0.03%
2023/02/14	2	64.50	12	64.48	64.50	-10	8,745	-0.11%
2023/02/13	1	64.00	0	0.00	63.80	1	8,822	0.01%
2023/02/10	8	65.60	16	65.08	64.20	-8	9,008	-0.09%
2023/02/09	16	67.16	20	67.83	67.20	-4	9,288	-0.04%
2023/02/08	26	68.68	60.9	68.31	67.90	-34.9	9,373	-0.37%
2023/02/07	115	67.72	106	67.89	68.00	9	9,417	0.10%	大買/大賣/
2023/02/06	14.2	66.67	45	66.73	67.00	-30.8	9,664	-0.32%
2023/02/03	16	66.91	20	66.68	66.20	-4	10,133	-0.04%
2023/02/02	22	66.92	19	67.12	67.00	3	10,287	0.03%
2023/02/01	42.5	67.68	24.5	67.82	67.40	18	10,251	0.18%
2023/01/31	15.3	65.41	39	65.63	65.70	-23.7	9,979	-0.24%
2023/01/30	84.2	64.02	74	64.42	65.00	10.2	9,923	0.10%
2023/01/17	16	60.02	50	60.08	59.90	-34	9,663	-0.35%
2023/01/16	36	59.52	32	59.39	58.90	4	9,501	0.04%
2023/01/13	64	59.23	57	58.46	58.10	7	9,297	0.08%
2023/01/12	14	58.91	21	58.85	58.60	-7	9,133	-0.08%
2023/01/11	9	58.47	16	58.54	58.40	-7	9,020	-0.08%
2023/01/10	19	59.08	91	59.14	58.40	-72	8,905	-0.81%
2023/01/09	89	58.63	31	58.82	58.70	58	8,654	0.67%
2023/01/06	33	56.40	56.2	56.38	57.30	-23.2	8,280	-0.28%
2023/01/05	54	56.02	8.1	56.46	55.40	45.9	8,005	0.57%
2023/01/04	23	54.83	37.2	55.51	57.00	-14.2	7,697	-0.18%
2023/01/03	1	51.60	2	51.60	51.90	-1	7,479	-0.01%
2022/12/30	0	0.00	3	50.67	50.00	-3	7,458	-0.04%
2022/12/29	4	50.18	2.1	49.74	50.10	2	7,453	0.03%
2022/12/27	0	0.00	5.2	51.73	51.00	-5.2	7,450	-0.07%
2022/12/26	1	51.70	2	51.40	51.50	-1	7,449	-0.01%
2022/12/23	1	50.20	1	50.90	51.30	0	7,458	0.00%
2022/12/22	3	51.50	6.1	51.28	51.60	-3.1	7,454	-0.04%
2022/12/21	9	51.50	5	51.60	50.70	4	7,446	0.05%
2022/12/20	5	51.50	8	52.40	51.20	-3	7,412	-0.04%
2022/12/19	1	53.00	5.1	53.82	53.00	-4.1	7,378	-0.06%
2022/12/16	2	54.05	1	53.99	54.40	1	7,359	0.01%
2022/12/15	2	54.55	7.1	55.07	55.30	-5.1	7,315	-0.07%
2022/12/14	2	54.15	2.1	54.71	55.10	0	7,306	0.00%
2022/12/13	23	55.74	9	54.70	53.80	14	7,264	0.19%
2022/12/12	15	54.98	16	55.33	55.50	-1	7,108	-0.01%
2022/12/09	1	54.50	5	53.58	53.50	-4	6,984	-0.06%
2022/12/08	11	54.16	49	53.70	54.40	-38	6,943	-0.55%
2022/12/07	27	53.19	10.6	53.02	53.30	16.4	6,879	0.24%
2022/12/06	12	54.84	12	55.06	54.70	0	6,762	0.00%
2022/12/05	26	56.95	23	56.67	56.30	3	6,642	0.05%
2022/12/02	26	58.72	27	58.70	58.40	-1	6,480	-0.02%
2022/12/01	80.6	56.85	62	57.35	59.00	18.6	6,298	0.30%
2022/11/30	45	54.48	115.1	53.73	54.50	-70.1	5,868	-1.19%	大賣/
2022/11/29	4	51.13	24	51.50	51.60	-20	5,662	-0.35%
2022/11/28	0	0.00	10	51.45	51.80	-10	5,630	-0.18%
2022/11/25	7	51.79	113	51.57	51.10	-106	5,600	-1.89%	大賣/鉅額交易
2022/11/24	62	52.87	5.1	52.75	52.90	56.9	5,523	1.03%
2022/11/23	167.1	52.84	56.1	52.99	52.90	111	5,432	2.04%	大買/鉅額交易
2022/11/22	10	51.09	2	51.20	50.90	8	5,156	0.16%
2022/11/21	3	51.00	8	50.88	50.80	-5	5,109	-0.10%
2022/11/18	21	52.47	23	52.62	51.60	-2	5,061	-0.04%
2022/11/17	9	52.29	8	52.19	51.80	1	4,910	0.02%
2022/11/16	1	52.30	19	52.19	52.00	-18	4,802	-0.38%
2022/11/15	21	52.22	53	52.17	52.30	-32	4,707	-0.68%
2022/11/14	76	51.13	44.1	51.17	51.60	31.9	4,510	0.71%
2022/11/11	17	49.62	8	49.39	48.55	9	4,177	0.22%
2022/11/10	2	48.43	14	48.59	48.50	-12	4,045	-0.30%
2022/11/09	13	49.75	10	49.29	49.60	3	3,940	0.08%
2022/11/08	18	50.82	66	50.70	49.30	-48	3,814	-1.26%
2022/11/07	99.1	50.07	148.2	50.04	50.50	-49.2	3,587	-1.37%	大賣/
2022/11/04	39	47.33	36	47.79	47.60	3	3,173	0.09%
2022/11/03	28	47.14	22	47.21	47.65	6	3,014	0.20%
2022/11/02	53	46.73	52.1	46.93	47.10	0.9	2,855	0.03%
2022/11/01	38.2	44.97	70.3	45.98	46.50	-32.1	2,519	-1.27%
2022/10/31	5	40.97	42	42.05	43.60	-37	1,885	-1.96%
2022/10/28	14	40.00	4	39.78	39.65	10	1,655	0.60%
2022/10/27	37	38.87	17	39.33	39.80	20	1,532	1.30%
2022/10/26	25	37.87	28	38.79	37.50	-3	1,470	-0.20%
2022/10/25	5	38.29	41	38.25	38.00	-36	1,311	-2.75%
2022/10/24	16	37.95	3	38.57	36.90	13	1,270	1.02%
2022/10/21	4	37.48	0	0.00	37.20	4	1,293	0.31%
2022/10/20	4	37.85	3	38.15	38.30	1	1,313	0.08%
2022/10/19	1	38.30	9	38.17	38.00	-8	1,359	-0.59%
2022/10/18	0	0.00	12	36.85	37.20	-12	1,411	-0.85%
2022/10/17	3	35.25	0	0.00	36.40	3	1,636	0.18%
2022/10/14	11	36.00	1	36.00	36.15	10	1,732	0.58%
2022/10/13	25	35.46	1.1	36.15	34.90	23.9	1,756	1.36%
2022/10/12	0	0.00	1	37.00	36.95	-1	1,769	-0.06%
2022/10/11	3	36.90	2	37.70	36.85	1	1,839	0.05%
2022/10/07	10	38.60	8	38.50	38.40	2	1,893	0.11%
2022/10/06	0	0.00	1	38.50	38.80	-1	1,939	-0.05%
2022/10/05	5	38.42	0	0.00	38.30	5	1,984	0.25%
2022/10/04	1	38.10	1	38.65	38.50	0	2,030	0.00%
2022/10/03	7	37.61	0	0.00	37.80	7	2,073	0.34%
2022/09/30	2	35.80	1	36.30	37.85	1	2,101	0.05%
2022/09/29	7	35.89	1	36.10	36.65	6	2,108	0.28%
2022/09/28	56.1	36.10	2	35.40	35.35	54.1	2,122	2.55%
2022/09/27	15	36.85	0	0.00	37.25	15	2,143	0.70%
2022/09/26	58	37.46	0	0.00	36.65	58	2,167	2.68%
2022/09/22	0	0.00	1	39.05	39.65	-1	2,220	-0.05%
2022/09/21	6	39.68	5	39.05	39.05	1	2,253	0.04%
2022/09/20	1	40.10	0	0.00	40.20	1	2,257	0.04%
2022/09/19	6	40.39	0	0.00	40.35	6	2,274	0.26%
2022/09/16	3	41.10	0	41.90	41.10	3	2,291	0.13%
2022/09/15	0	0.00	18	41.96	41.85	-18	2,339	-0.77%
2022/09/14	5	41.20	0	0.00	41.80	5	2,381	0.21%
2022/09/13	0	0.00	3	41.77	41.70	-3	2,416	-0.13%
2022/09/12	6.1	41.36	0	0.00	41.20	6.1	2,461	0.25%
2022/09/08	2	41.05	5	41.15	41.65	-3	2,500	-0.12%
2022/09/07	1	40.10	0	0.00	40.55	1	2,505	0.04%
2022/09/06	6.5	40.34	1	40.45	40.30	5.5	2,502	0.22%
2022/09/05	9.2	40.74	2	40.80	40.70	7.2	2,499	0.29%
2022/09/02	2	42.40	0.1	42.53	42.35	1.9	2,485	0.08%
2022/09/01	0.3	42.62	1	42.60	42.25	-0.7	2,489	-0.03%
2022/08/31	1	42.50	1	42.75	43.00	0	2,478	0.00%
2022/08/30	0	0.00	49	42.25	42.25	-49	2,472	-1.98%
2022/08/29	9.1	42.28	0	0.00	42.15	9.1	2,473	0.37%
2022/08/26	4.1	43.81	1	43.35	43.60	3.1	2,463	0.12%
2022/08/25	1.1	42.81	0	0.00	42.70	1.1	2,440	0.04%
2022/08/24	1	42.90	0	0.00	42.80	1	2,441	0.04%
2022/08/22	0	0.00	3	43.35	43.35	-3	2,499	-0.12%
2022/08/19	4	43.84	5	43.83	43.75	-1	2,505	-0.04%
2022/08/18	0	0.00	2	43.90	43.95	-2	2,511	-0.08%
2022/08/17	0	0.00	5	43.54	43.60	-5	2,512	-0.20%
2022/08/16	48	43.62	0	0.00	43.45	48	2,521	1.90%
2022/08/15	4	43.45	1	43.55	43.40	3	2,519	0.12%
2022/08/12	4	43.22	11	42.48	43.05	-7	2,522	-0.28%
2022/08/11	2	41.40	13	41.92	41.95	-11	2,507	-0.44%
2022/08/10	22	41.72	8	41.71	41.90	14	2,505	0.56%
2022/08/09	3	41.25	0	0.00	41.50	3	2,516	0.12%
2022/08/08	8	41.26	6	41.41	41.30	2	2,521	0.08%
2022/08/05	1	40.80	1	41.15	40.80	0	2,520	0.00%
2022/08/04	2	39.80	2	40.05	40.40	0	2,527	0.00%
2022/08/03	5	40.48	0	0.00	40.45	5	2,530	0.20%
2022/08/02	21	41.00	2	41.03	40.80	19	2,548	0.75%
2022/08/01	2	42.40	2	42.33	42.15	0	2,531	0.00%
2022/07/29	6	42.52	8	42.39	42.35	-2	2,530	-0.08%
2022/07/28	13	43.32	4	42.55	42.60	9	2,524	0.36%
2022/07/27	2.4	42.99	3	43.00	43.70	-0.7	2,494	-0.03%
2022/07/26	0	0.00	1	43.30	43.15	-1	2,513	-0.04%
2022/07/25	9.2	45.43	0	0.00	44.80	9.2	2,499	0.37%
2022/07/22	67.3	47.03	5	46.00	46.65	62.3	2,492	2.50%
2022/07/21	7	45.79	7	45.49	46.65	0	2,306	0.00%
2022/07/20	3.1	42.53	8	42.63	42.45	-4.9	2,231	-0.22%
2022/07/19	2	41.95	0	0.00	41.90	2	2,255	0.09%
2022/07/18	2.3	42.47	0	0.00	42.35	2.3	2,270	0.10%
2022/07/15	1	45.76	13	45.30	46.25	-12	2,216	-0.54%
2022/07/14	3	44.87	1	45.00	45.10	2	2,175	0.09%
2022/07/13	1	44.35	3	44.17	44.25	-2	2,143	-0.09%
2022/07/12	4	42.58	0	0.00	41.95	4	2,114	0.19%
2022/07/11	11	44.14	12	44.17	44.20	-1	2,063	-0.05%
2022/07/08	0	0.00	1	46.45	46.00	-1	2,033	-0.05%
2022/07/07	0	0.00	1	45.20	45.10	-1	2,001	-0.05%
2022/07/06	12	44.60	1	45.25	44.00	11	1,992	0.55%
2022/07/05	6	45.06	1	45.30	45.45	5	1,998	0.25%
2022/07/04	2	43.75	2	44.30	43.85	0	1,962	0.00%
2022/07/01	2	44.80	1	44.70	44.05	1	1,946	0.05%
2022/06/30	2	46.50	15	45.91	45.25	-13	1,909	-0.68%
2022/06/29	4	47.30	0	0.00	47.05	4	1,868	0.21%
2022/06/28	3	49.12	0	0.00	48.50	3	1,840	0.16%
2022/06/27	0	0.00	3	49.67	49.90	-3	1,819	-0.16%
2022/06/24	0	0.00	1	48.20	48.20	-1	1,803	-0.06%
2022/06/23	3	46.92	1	48.70	47.40	2	1,794	0.11%
2022/06/22	4.2	48.78	2	48.85	47.85	2.2	1,777	0.12%
2022/06/21	2	48.95	7	49.05	50.00	-5	1,735	-0.29%
2022/06/20	4.3	49.91	11	49.86	48.35	-6.8	1,712	-0.39%
2022/06/17	2	53.08	2	51.20	51.30	0	1,700	0.00%
2022/06/16	3.1	55.32	0	0.00	54.10	3.1	1,660	0.19%
2022/06/15	0	55.50	0	0.00	55.10	0	1,664	0.00%
2022/06/14	2	55.00	0	0.00	55.90	2	1,681	0.12%
2022/06/13	0	0.00	19	56.58	56.30	-19	1,694	-1.12%
2022/06/10	19	57.66	0	0.00	57.80	19	1,724	1.10%
2022/06/09	1	57.10	0	0.00	57.10	1	1,727	0.06%
2022/06/08	0	57.70	1	57.50	57.00	-1	1,738	-0.06%
2022/06/07	1	56.90	4	57.05	56.90	-3	1,754	-0.17%
2022/06/06	2	57.80	0	0.00	57.50	2	1,766	0.11%
2022/06/02	2	58.30	0	0.00	57.90	2	1,802	0.11%
2022/06/01	7	58.13	7	58.41	58.30	0	1,836	0.00%
2022/05/31	21	57.73	1	57.50	57.90	20	1,850	1.08%
2022/05/30	9	57.42	13.3	57.53	58.00	-4.3	1,871	-0.23%
2022/05/27	2.2	54.58	2	55.10	55.40	0.2	1,845	0.01%
2022/05/26	1	54.70	0	0.00	54.10	1	1,874	0.05%
2022/05/24	3.1	55.48	0	0.00	55.00	3.1	2,197	0.14%
2022/05/23	5	56.20	0	0.00	56.10	5	2,307	0.22%
2022/05/20	5	55.94	1	55.80	55.80	4	2,317	0.17%
2022/05/19	1	55.30	0	0.00	56.30	1	2,311	0.04%
2022/05/18	13.1	57.81	0	0.00	56.80	13.1	2,307	0.57%
2022/05/17	0	0.00	3	55.53	56.70	-3	2,285	-0.13%
2022/05/16	0.3	55.50	0	0.00	54.60	0.3	2,269	0.01%
2022/05/13	0.3	55.92	14	55.86	55.80	-13.7	2,260	-0.60%
2022/05/12	1	55.40	0	0.00	55.50	1	2,249	0.04%
2022/05/11	1	56.50	0	0.00	56.90	1	2,235	0.04%
2022/05/10	0	56.00	1	57.50	57.90	-1	2,266	-0.04%
2022/05/09	7	58.17	30	57.60	57.50	-23	2,252	-1.02%
2022/05/06	0	0.00	2.2	59.52	60.40	-2.2	2,244	-0.10%
2022/05/05	0.2	61.20	1	61.60	60.60	-0.8	2,255	-0.04%
2022/05/04	5	59.70	8	59.35	59.80	-3	2,296	-0.13%
2022/05/03	9	58.50	10	59.27	58.60	-1	2,298	-0.04%
2022/04/29	23	58.23	11	58.27	58.10	12	2,305	0.52%
2022/04/28	10.1	58.14	2	58.00	58.00	8.1	2,300	0.35%
2022/04/27	1	57.21	7	58.11	59.50	-6	2,277	-0.26%
2022/04/26	6	59.85	0	0.00	59.50	6	2,261	0.27%
2022/04/25	12	60.90	4	61.38	60.50	8	2,256	0.35%
2022/04/22	6	64.55	0	0.00	64.40	6	2,228	0.27%
2022/04/21	13	66.09	9	66.48	66.40	4	2,218	0.18%
2022/04/20	0	66.60	0	0.00	66.70	0	2,240	0.00%
2022/04/19	0	0.00	17	65.90	65.80	-17	2,257	-0.75%
2022/04/18	5	66.14	3	66.00	66.00	2	2,273	0.09%
2022/04/15	0.1	68.00	0	0.00	67.60	0.1	2,295	0.00%
2022/04/14	1	67.90	3	67.90	68.00	-2	2,354	-0.08%
2022/04/13	1	68.70	0	0.00	68.70	1	2,381	0.04%
2022/04/12	2	67.80	0	0.00	68.00	2	2,429	0.08%
2022/04/11	8.1	68.80	0	0.00	68.60	8.1	2,456	0.33%
2022/04/08	1	70.40	0	0.00	70.60	1	2,467	0.04%
2022/04/07	2	70.30	3	70.80	70.40	-1	2,504	-0.04%
2022/04/01	1	71.20	0	0.00	71.40	1	2,653	0.04%
2022/03/31	2	71.95	0	72.40	71.80	2	2,696	0.07%
2022/03/30	1	72.60	4	72.75	72.60	-3	2,776	-0.11%
2022/03/28	0	0.00	1	72.20	72.60	-1	3,084	-0.03%
2022/03/25	6	73.25	4	73.25	73.00	2	3,130	0.06%
2022/03/24	2	72.10	0	72.60	72.50	2	3,173	0.06%
2022/03/23	2	72.60	1	72.90	72.60	1	3,210	0.03%
2022/03/22	5	72.70	3	72.80	72.70	2	3,236	0.06%
2022/03/21	4	71.20	2	71.30	71.40	2	3,239	0.06%
2022/03/18	1	70.40	61	70.42	71.40	-60	3,312	-1.81%
2022/03/17	48	70.84	47	69.66	70.90	1	3,316	0.03%
2022/03/16	62	68.77	6	69.13	68.80	56	3,351	1.67%
2022/03/15	7	68.83	21	69.32	68.80	-14	3,369	-0.41%
2022/03/14	0	71.50	0	0.00	70.60	0	3,381	0.00%
2022/03/11	6.1	70.75	9	70.80	70.80	-2.9	3,477	-0.08%
2022/03/10	24	71.71	0	0.00	71.30	24	3,491	0.69%
2022/03/09	11	70.62	17.2	70.78	70.90	-6.2	3,527	-0.18%
2022/03/08	7	70.16	0.1	71.50	70.10	6.9	3,573	0.19%
2022/03/07	6	71.08	17	71.27	70.90	-11	3,618	-0.30%
2022/03/04	6	74.03	5	74.12	73.30	1	3,643	0.03%
2022/03/03	27	75.25	15	74.77	74.50	12	3,723	0.32%
2022/03/02	6	75.48	44	74.91	75.20	-38	3,791	-1.00%
2022/03/01	35.1	74.90	25.1	74.70	75.40	10	3,833	0.26%
2022/02/25	39.1	75.17	4	75.58	75.00	35.1	3,886	0.90%
2022/02/24	49.2	74.73	37	74.86	74.20	12.2	4,011	0.30%
2022/02/23	28	73.51	32	73.87	74.20	-4	4,011	-0.10%
2022/02/22	4	70.10	0	0.00	70.00	4	3,988	0.10%
2022/02/21	0	0.00	6	71.52	71.50	-6	4,158	-0.14%
2022/02/18	0	0.00	5	70.60	70.80	-5	4,337	-0.12%
2022/02/17	31.2	70.82	0	0.00	70.90	31.2	5,207	0.60%
2022/02/15	11.2	71.28	11	70.63	70.10	0.2	5,861	0.00%
2022/02/14	5	70.72	3	71.03	70.70	2	5,953	0.03%
2022/02/11	3	72.13	1	72.20	72.00	2	6,038	0.03%
2022/02/10	6.2	73.10	6	73.07	73.00	0.2	6,225	0.00%
2022/02/08	0	0.00	1	71.00	71.50	-1	6,346	-0.02%
2022/02/07	0	0.00	4	68.78	69.70	-4	6,412	-0.06%
2022/01/26	11	68.01	9	67.76	67.50	2	6,444	0.03%
2022/01/25	2	69.15	1	69.10	69.00	1	6,552	0.02%
2022/01/24	11	69.46	5	69.78	69.80	6	6,667	0.09%
2022/01/21	0	0.00	1	71.50	71.50	-1	6,749	-0.01%
2022/01/20	6	71.60	0	0.00	71.90	6	6,844	0.09%
2022/01/19	3	72.77	2	72.30	72.20	1	6,881	0.01%
2022/01/18	6	74.23	16	74.59	73.40	-10	6,994	-0.14%
2022/01/17	7	74.01	9	73.86	73.80	-2	7,053	-0.03%
2022/01/14	7	72.37	3	71.90	73.10	4	7,114	0.06%
2022/01/13	5	73.60	0.1	73.70	73.70	4.9	7,171	0.07%
2022/01/12	8	72.08	2	72.15	72.20	6	7,299	0.08%
2022/01/11	3.2	73.03	1	73.00	72.70	2.2	7,345	0.03%
2022/01/10	36	73.10	33	73.34	73.90	3	7,484	0.04%
2022/01/07	26	73.57	7	74.04	73.50	19	7,675	0.25%
2022/01/06	4	74.95	6	75.05	75.30	-2	7,663	-0.03%
2022/01/05	3	76.80	11	75.92	76.10	-8	7,694	-0.10%
2022/01/04	3	77.60	3	77.90	77.30	0	7,696	0.00%
2022/01/03	2	77.55	1.6	77.50	77.30	0.4	7,732	0.01%
2021/12/30	10	77.66	11	77.25	77.10	-1	7,817	-0.01%
2021/12/29	9	78.02	0	0.00	78.10	9	7,940	0.11%
2021/12/28	30	78.81	31	78.87	77.60	-1	8,059	-0.01%
2021/12/27	23	78.23	3	77.70	77.60	20	8,168	0.24%
2021/12/24	9.4	78.38	43	78.39	78.40	-33.6	8,290	-0.41%
2021/12/23	21.2	78.40	28	78.42	78.40	-6.9	8,387	-0.08%
2021/12/22	33	76.74	4.2	76.59	77.10	28.8	8,527	0.34%
2021/12/21	3.1	73.95	35	74.29	75.00	-31.9	9,313	-0.34%
2021/12/20	17.2	73.63	2	73.40	73.10	15.2	9,674	0.16%
2021/12/17	0	0.00	5	75.16	74.90	-5	9,822	-0.05%
2021/12/16	15	75.75	9.1	75.58	75.90	5.9	9,836	0.06%
2021/12/15	2.1	75.73	8	75.51	74.80	-5.9	9,853	-0.06%
2021/12/14	6	75.63	2.3	75.92	75.20	3.7	9,905	0.04%
2021/12/13	6.1	74.80	0	0.00	75.10	6.1	9,860	0.06%
2021/12/10	7.3	74.43	3	74.27	74.40	4.3	10,038	0.04%
2021/12/09	2.2	76.10	3	76.13	75.20	-0.8	10,000	-0.01%
2021/12/08	4.2	76.70	0	0.00	76.20	4.2	10,010	0.04%
2021/12/07	12.1	77.74	9.1	77.75	76.60	3.1	10,001	0.03%
2021/12/06	0	75.90	2	75.70	76.00	-2	10,060	-0.02%
2021/12/03	4	76.25	2	76.45	76.60	2	10,082	0.02%
2021/12/02	7.1	75.83	10	75.96	75.50	-3	10,112	-0.03%
2021/12/01	10.3	75.59	37	75.74	75.30	-26.7	10,105	-0.26%
2021/11/30	6	77.30	5.1	77.12	76.90	0.9	10,062	0.01%
2021/11/29	33.1	75.92	12	76.03	76.30	21.1	10,057	0.21%
2021/11/26	3.3	76.76	30	76.41	75.90	-26.8	9,995	-0.27%
2021/11/25	6.2	78.96	9.2	79.07	78.70	-3	9,949	-0.03%
2021/11/24	15.2	78.94	6	78.82	79.70	9.2	9,979	0.09%
2021/11/23	44.1	79.51	9.1	80.30	78.80	35.1	10,081	0.35%
2021/11/22	17	81.76	87.3	80.76	83.00	-70.3	9,931	-0.71%
2021/11/19	7.2	79.17	13	78.88	79.10	-5.9	9,795	-0.06%
2021/11/18	10.1	78.11	9	78.83	78.10	1.1	9,812	0.01%
2021/11/17	19.1	80.66	12.2	80.08	79.80	6.9	9,727	0.07%
2021/11/16	178.4	84.88	81.4	83.03	80.50	96.9	9,651	1.00%	大買/
2021/11/15	42	81.89	75	82.57	83.90	-33	8,911	-0.37%
2021/11/12	4	76.08	28	76.42	76.30	-24	8,640	-0.28%
2021/11/11	38	75.82	28	76.39	75.40	10	8,744	0.11%
2021/11/10	29	75.97	5	76.62	76.10	24	8,994	0.27%
2021/11/09	20	76.46	34	75.94	77.00	-14	9,006	-0.16%
2021/11/08	13	74.56	23	74.80	74.00	-10	8,860	-0.11%
2021/11/05	30	74.88	16	75.06	74.50	14	8,942	0.16%
2021/11/04	4.3	75.74	17	76.21	75.20	-12.7	8,981	-0.14%
2021/11/03	4	74.40	5	74.88	74.80	-1	9,139	-0.01%
2021/11/02	13	75.22	13	74.80	73.80	0	9,260	0.00%
2021/11/01	11	75.87	22	76.51	76.90	-11	9,253	-0.12%
2021/10/29	8.2	73.79	15	74.55	74.70	-6.8	9,759	-0.07%
2021/10/28	16	73.30	11	73.83	72.60	5	10,246	0.05%
2021/10/27	7	74.94	6	75.07	75.40	1	10,312	0.01%
2021/10/26	27	76.09	25	75.69	74.70	2	10,317	0.02%
2021/10/25	6	74.32	20.2	74.89	75.70	-14.2	10,226	-0.14%
2021/10/22	5	73.10	11	73.64	74.20	-6	10,271	-0.06%
2021/10/21	7.1	73.71	6	73.57	73.10	1.1	10,293	0.01%
2021/10/20	20	75.42	26	76.25	74.70	-6	10,274	-0.06%
2021/10/19	11	74.08	19	73.85	74.20	-8	10,319	-0.08%
2021/10/18	17	73.52	23	73.43	74.00	-6	10,566	-0.06%
2021/10/15	54	72.54	50	72.00	73.40	4	10,569	0.04%
2021/10/14	3	67.60	39	67.25	68.20	-36	10,520	-0.34%
2021/10/13	25.1	66.65	8	66.69	66.50	17.1	10,558	0.16%
2021/10/12	4.1	69.27	7	69.04	69.10	-2.9	10,571	-0.03%
2021/10/08	10	70.78	29	70.84	71.00	-19	10,617	-0.18%
2021/10/07	44	69.85	19	70.38	70.20	25	10,683	0.23%
2021/10/06	27	69.15	25	68.76	67.90	2	11,044	0.02%
2021/10/05	12	65.63	20	65.67	67.60	-8	11,074	-0.07%
2021/10/04	29	69.17	12.2	68.03	66.00	16.9	11,062	0.15%
2021/10/01	32.2	72.24	24	73.40	71.10	8.2	10,969	0.07%
2021/09/30	26	75.35	12.1	74.63	75.40	13.9	10,879	0.13%
2021/09/29	70	77.02	64	77.17	73.90	6	10,816	0.06%
2021/09/28	142.3	81.95	159	82.16	80.20	-16.7	10,680	-0.16%	大買/大賣/
2021/09/27	122	77.62	207.1	79.52	79.90	-85.1	9,841	-0.86%	大買/大賣/
2021/09/24	28	74.91	37	75.40	75.70	-9	9,525	-0.09%
2021/09/23	2	73.15	3.4	72.65	73.00	-1.4	9,417	-0.01%
2021/09/22	25	71.57	1	72.20	71.50	24	9,438	0.25%
2021/09/17	51.2	73.53	38.1	73.09	73.50	13.1	9,470	0.14%
2021/09/16	2	72.00	1	72.30	72.60	1	9,454	0.01%
2021/09/15	38	72.38	32	73.39	71.50	6	9,509	0.06%
2021/09/14	2	71.70	2	71.40	71.50	0	9,469	0.00%
2021/09/13	28	72.24	7.2	72.82	71.70	20.9	9,632	0.22%
2021/09/10	17	71.95	12	72.28	72.70	5	9,877	0.05%
2021/09/09	24	72.52	60	72.85	72.20	-36	10,071	-0.36%
2021/09/08	12	70.21	7	70.24	69.60	5	10,401	0.05%
2021/09/07	24.2	71.17	4	71.00	70.30	20.2	11,177	0.18%
2021/09/06	20	72.20	23	73.52	71.30	-3	11,699	-0.03%
2021/09/03	2.1	72.64	5	72.36	72.10	-2.9	11,964	-0.02%
2021/09/02	19	73.01	4	72.80	71.90	15	12,347	0.12%
2021/09/01	1	73.30	2	73.25	73.70	-1	12,590	-0.01%
2021/08/31	14	72.26	3	72.60	72.80	11	12,590	0.09%
2021/08/30	20	73.81	2	74.75	73.40	18	12,648	0.14%
2021/08/27	21	73.67	22	74.20	73.70	-1	12,604	-0.01%
2021/08/26	4	71.98	6	70.70	71.70	-2	12,512	-0.02%
2021/08/25	8.1	69.52	21	69.71	70.50	-12.9	12,632	-0.10%
2021/08/24	17	70.90	11	70.24	70.00	6	12,652	0.05%
2021/08/23	42	70.40	42	71.51	71.50	0	12,669	0.00%
2021/08/20	20	68.89	26	68.67	68.20	-6	12,712	-0.05%
2021/08/19	13.1	71.45	12	70.08	69.30	1.1	12,867	0.01%
2021/08/18	20.3	71.37	16	72.35	73.90	4.3	12,851	0.03%
2021/08/17	8.1	76.06	17.1	75.57	73.80	-9	12,837	-0.07%
2021/08/16	221.1	75.45	147	75.31	74.90	74.1	12,983	0.57%	大買/大賣/
2021/08/13	20	82.38	15	83.55	82.90	5	12,988	0.04%
2021/08/12	23	84.17	9	84.16	84.30	14	13,191	0.11%
2021/08/11	27	85.04	19.1	85.36	84.50	8	13,585	0.06%
2021/08/10	23	85.30	24	84.52	85.40	-1	13,665	-0.01%
2021/08/09	31.1	86.89	30	87.78	84.10	1.1	13,730	0.01%
2021/08/06	32	88.02	16	87.92	88.00	16	13,816	0.12%
2021/08/05	28.1	88.47	36	88.07	87.30	-8	13,821	-0.06%
2021/08/04	143.1	88.70	96.1	88.29	89.10	46.9	14,081	0.33%	大買/
2021/08/03	81.1	86.04	104.1	86.25	87.50	-23	13,658	-0.17%	大賣/
2021/08/02	23	81.72	40.1	82.41	83.30	-17	13,151	-0.13%
2021/07/30	4.1	79.10	15.1	79.11	79.10	-11	13,152	-0.08%
2021/07/29	8	77.94	3.1	78.08	78.60	5	13,389	0.04%
2021/07/28	13.1	78.06	7	77.74	77.80	6.1	13,621	0.04%
2021/07/27	3	81.97	8.1	82.34	80.00	-5.1	13,719	-0.04%
2021/07/26	10	81.65	19.2	81.37	81.20	-9.2	13,875	-0.07%
2021/07/23	37	83.26	19.3	82.31	82.10	17.8	13,994	0.13%
2021/07/22	14	79.80	48.3	80.77	81.40	-34.3	13,930	-0.25%
2021/07/21	25.1	77.99	41.1	76.66	75.90	-16	13,746	-0.12%
2021/07/20	103.3	78.00	192	78.01	76.90	-88.7	13,750	-0.65%	大買/大賣/
2021/07/19	61.2	80.40	18	80.60	80.50	43.2	13,833	0.31%
2021/07/16	17.1	81.57	10	81.52	81.40	7.1	14,247	0.05%
2021/07/15	31.3	82.00	13	81.73	81.70	18.3	14,505	0.13%
2021/07/14	24	83.00	32	82.51	82.50	-8	14,695	-0.05%
2021/07/13	140	86.74	88	86.40	83.70	52	14,884	0.35%	大買/
2021/07/12	35	83.89	11	84.00	83.20	24	14,678	0.16%
2021/07/09	27.1	84.10	38.2	84.28	84.50	-11.1	14,692	-0.08%
2021/07/08	18	83.24	15	84.41	83.20	3	14,792	0.02%
2021/07/07	6.1	83.27	22	83.85	82.80	-16	14,932	-0.11%
2021/07/06	32	84.62	40	82.97	83.00	-8	15,022	-0.05%
2021/07/05	28.1	84.99	33	84.73	85.10	-4.9	15,176	-0.03%
2021/07/02	7	81.34	9	81.28	82.00	-2	15,175	-0.01%
2021/07/01	26	81.77	18	82.70	80.70	8	15,341	0.05%
2021/06/30	38.1	82.14	14	81.89	81.50	24.1	15,632	0.15%
2021/06/29	6	83.35	89	83.34	82.80	-83	15,724	-0.53%
2021/06/28	19	83.70	67.4	82.68	84.80	-48.4	16,256	-0.30%
2021/06/25	6	84.01	6	82.50	82.70	0	16,444	0.00%
2021/06/24	10	84.36	3	83.57	83.50	7	16,969	0.04%
2021/06/23	21	84.43	31	84.63	84.80	-10	17,087	-0.06%
2021/06/22	43.1	83.32	22	83.03	83.00	21.1	17,247	0.12%
2021/06/21	127.4	83.03	72	83.96	82.40	55.4	17,979	0.31%	大買/
2021/06/18	65.1	87.86	63	87.97	87.60	2.1	18,581	0.01%
2021/06/17	82.3	89.14	80	89.47	88.90	2.3	18,730	0.01%
2021/06/16	155	90.01	111.1	90.62	88.90	44	18,628	0.24%	大買/大賣/
2021/06/15	141.1	87.15	175.1	86.93	86.20	-34	18,381	-0.19%	大買/大賣/
2021/06/11	155	83.09	103.1	83.49	82.60	52	18,677	0.28%	大買/大賣/
2021/06/10	78	81.01	66.3	81.65	82.50	11.7	18,508	0.06%
2021/06/09	57.1	79.89	87.1	80.28	80.30	-30	18,181	-0.16%
2021/06/08	23	76.31	91	76.19	77.00	-68	17,994	-0.38%
2021/06/07	41	77.28	41	76.51	76.40	0	18,105	0.00%
2021/06/04	10.1	76.02	8	76.13	76.20	2.1	18,079	0.01%
2021/06/03	3	76.57	127	76.72	76.80	-124	18,237	-0.68%	大賣/鉅額交易
2021/06/02	94.1	76.77	27	76.33	76.10	67.1	18,457	0.36%
2021/06/01	37	79.32	17.2	79.66	79.50	19.8	18,353	0.11%
2021/05/28	22	82.08	37	82.11	80.90	-15	18,411	-0.08%
2021/05/27	43	80.44	95	81.03	81.30	-52	18,468	-0.28%
2021/05/26	43	79.00	30	78.40	80.00	13	18,319	0.07%
2021/05/25	79	80.29	65	80.36	78.50	14	18,359	0.08%
2021/05/24	41	77.02	49	77.48	78.20	-8	18,270	-0.04%
2021/05/21	27	75.67	23.1	76.10	75.50	4	18,138	0.02%
2021/05/20	32	76.06	19	75.44	74.00	13	18,249	0.07%
2021/05/19	69.2	74.92	71.1	75.60	78.60	-1.9	18,154	-0.01%
2021/05/18	33	70.51	26	70.93	71.80	7	18,103	0.04%
2021/05/17	15	69.35	6	69.17	66.50	9	18,788	0.05%
2021/05/14	14	71.81	48	73.09	73.80	-34	20,041	-0.17%
2021/05/13	6.2	65.82	16	67.61	68.10	-9.8	19,889	-0.05%
2021/05/12	22.1	68.61	42	70.36	65.70	-20	19,943	-0.10%
2021/05/11	29	70.82	77	71.90	70.00	-48	20,097	-0.24%
2021/05/10	7.1	71.68	15	71.77	71.40	-7.9	20,196	-0.04%
2021/05/07	63.2	73.41	51	73.57	72.10	12.2	20,804	0.06%
2021/05/06	94	73.13	62.1	73.14	73.50	32	20,847	0.15%
2021/05/05	36.4	70.68	32.1	71.29	70.20	4.3	20,768	0.02%
2021/05/04	24.1	69.58	21.5	67.93	67.30	2.6	21,129	0.01%
2021/05/03	49	77.06	25	75.38	74.70	24	21,321	0.11%
2021/04/29	33	82.61	31	82.93	83.00	2	21,377	0.01%
2021/04/28	38	81.08	40	80.52	80.00	-2	21,438	-0.01%
2021/04/27	39	82.60	41	82.40	81.80	-2	21,401	-0.01%
2021/04/26	22	81.65	18	82.96	81.10	4	21,350	0.02%
2021/04/23	61.1	85.14	45	85.81	82.80	16.1	21,429	0.08%
2021/04/22	119	87.51	71	87.29	85.20	48	21,344	0.22%	大買/
2021/04/21	80	82.94	86.1	83.32	84.30	-6.1	20,986	-0.03%
2021/04/20	48.2	81.81	48	81.75	81.30	0.2	20,862	0.00%
2021/04/19	40.9	80.09	75	80.04	80.10	-34.1	20,734	-0.16%
2021/04/16	43.1	78.77	38	79.06	77.80	5.1	20,537	0.03%
2021/04/15	23	77.70	27	77.03	78.00	-4	20,348	-0.02%
2021/04/14	45	75.17	20	74.62	75.30	25	20,297	0.12%
2021/04/13	23.1	75.39	66	74.83	74.00	-42.9	20,402	-0.21%
2021/04/12	50	78.14	57	78.19	76.40	-7	20,581	-0.03%
2021/04/09	68.1	80.56	112	81.14	79.00	-43.9	20,588	-0.21%	大賣/
2021/04/08	25.1	79.40	31	80.04	79.80	-5.9	20,616	-0.03%
2021/04/07	35	79.33	20	79.18	79.50	15	20,634	0.07%
2021/04/06	47	79.99	98	79.61	81.10	-51	20,773	-0.25%
2021/04/01	48	76.52	90	76.07	75.50	-42	21,171	-0.20%
2021/03/31	82	76.29	80	76.54	75.80	2	21,598	0.01%
2021/03/30	20	73.60	93	73.56	73.10	-73	22,568	-0.32%
2021/03/29	76	73.00	117	73.40	72.40	-41	22,798	-0.18%	大賣/
2021/03/26	74	69.04	80	68.95	69.00	-6	22,533	-0.03%
2021/03/25	40	69.27	48	69.68	68.00	-8	22,491	-0.04%
2021/03/24	100	71.21	61	71.13	70.20	39	22,209	0.18%
2021/03/23	108	69.45	132.2	69.28	70.80	-24.1	21,339	-0.11%	大買/大賣/
2021/03/22	131	65.29	151	65.37	65.30	-20	20,493	-0.10%	大買/大賣/
2021/03/19	73	64.06	77	64.19	63.40	-4	20,159	-0.02%
2021/03/18	63	64.54	88	64.15	63.10	-25	19,809	-0.13%
2021/03/17	253.1	64.12	224	64.10	64.60	29.1	19,342	0.15%	大買/大賣/
2021/03/16	30	60.43	30	60.14	60.30	0	18,592	0.00%
2021/03/15	23	59.30	17	59.48	59.60	6	18,506	0.03%
2021/03/12	18	59.71	16	59.50	58.60	2	18,490	0.01%
2021/03/11	8	58.23	25	59.07	59.90	-17	18,523	-0.09%
2021/03/10	10	57.48	5	57.34	57.60	5	18,503	0.03%
2021/03/09	30	56.41	53	57.47	56.90	-23	18,499	-0.12%
2021/03/08	59	58.85	52	59.29	58.40	7	18,414	0.04%
2021/03/05	14	56.22	11	56.42	56.40	3	18,256	0.02%
2021/03/04	26	58.07	9	57.18	56.40	17	18,282	0.09%
2021/03/03	22	56.58	34	56.77	58.40	-12	18,247	-0.07%
2021/03/02	32	58.23	12	58.53	57.20	20	18,591	0.11%
2021/02/26	12	58.16	10	59.05	59.30	2	18,657	0.01%
2021/02/25	34	58.85	14	59.07	58.70	20	18,873	0.11%
2021/02/24	42	60.06	15	59.44	58.50	27	18,808	0.14%
2021/02/23	16	61.22	33	61.02	60.80	-17	18,742	-0.09%
2021/02/22	72	62.29	352	62.54	61.50	-280	18,702	-1.50%	大賣/鉅額交易
2021/02/19	264	60.11	230	60.78	61.40	34	18,460	0.18%	大買/大賣/
2021/02/18	93.1	61.01	126	61.40	60.60	-33	18,605	-0.18%	大賣/
2021/02/17	227.1	61.77	99.1	62.32	62.50	128	19,117	0.67%	大買/鉅額交易
2021/02/05	356.1	58.34	281	57.62	57.90	75.1	18,671	0.40%	大買/大賣/
2021/02/04	16	54.30	42	54.43	54.00	-26	17,802	-0.15%
2021/02/03	34	55.21	18	54.88	53.60	16	17,791	0.09%
2021/02/02	55	54.70	69	55.12	55.20	-14	17,572	-0.08%
2021/02/01	82	53.48	94	53.28	53.70	-12	17,009	-0.07%
2021/01/29	126	53.85	109	54.35	51.90	17	16,705	0.10%	大買/大賣/
2021/01/28	79	53.41	82	53.29	52.80	-3	15,996	-0.02%
2021/01/27	63	54.13	65	54.86	53.80	-2	15,772	-0.01%
2021/01/26	255	55.58	253	55.21	54.10	2	15,546	0.01%	大買/大賣/
2021/01/25	112	53.89	134	53.06	54.00	-22	14,918	-0.15%	大買/大賣/
2021/01/22	20	51.39	98	50.54	52.10	-78	14,523	-0.54%
2021/01/21	86	49.87	49.2	49.40	50.50	36.8	14,213	0.26%
2021/01/20	78	46.90	85.1	47.03	46.90	-7.1	13,985	-0.05%
2021/01/19	83	48.05	66	48.33	47.95	17	13,887	0.12%
2021/01/18	82.1	47.95	143.2	48.28	48.10	-61.1	13,843	-0.44%	大賣/
2021/01/15	82	50.24	135.1	51.87	50.10	-53.1	13,596	-0.39%	大賣/
2021/01/14	89	52.26	7	52.27	52.50	82	13,422	0.61%
2021/01/13	101	53.04	170	51.50	53.20	-69	13,293	-0.52%	大買/大賣/
2021/01/12	105	50.54	43.1	50.78	50.40	62	13,148	0.47%	大買/
2021/01/11	20	52.54	64.1	53.38	52.60	-44.1	12,997	-0.34%
2021/01/08	14	52.56	77	52.44	52.50	-63	12,869	-0.49%
2021/01/07	9.1	52.69	83.2	52.53	52.60	-74.1	12,778	-0.58%
2021/01/06	94	52.28	41.1	52.59	51.40	52.9	12,634	0.42%
2021/01/05	56	54.64	123	55.31	53.40	-67	12,302	-0.54%	大賣/
2021/01/04	34	52.61	13	52.75	52.70	21	11,872	0.18%
2020/12/31	62	53.24	156	52.50	53.30	-94	11,712	-0.80%	大賣/
2020/12/30	130	54.05	89	54.15	52.90	41	11,421	0.36%	大買/
2020/12/29	89	54.46	30	54.53	54.60	59	11,222	0.53%
2020/12/28	92	54.67	294	54.29	55.50	-202	10,862	-1.86%	大賣/鉅額交易
2020/12/25	128	52.44	206	53.02	51.80	-78	10,069	-0.77%	大買/大賣/
2020/12/24	583	51.15	443	51.64	51.50	140	9,435	1.48%	大買/大賣/鉅額交易
2020/12/23	82	48.35	176	48.65	48.80	-94	7,858	-1.20%	大賣/
2020/12/22	107	45.45	118	46.12	44.40	-11	7,373	-0.15%	大買/大賣/
2020/12/21	12	44.95	25	44.81	45.10	-13	7,047	-0.18%
2020/12/18	13	43.38	1	43.45	43.45	12	6,902	0.17%
2020/12/17	50	42.81	49	42.90	43.25	1	6,888	0.01%
2020/12/16	4	42.85	2	42.70	42.85	2	6,903	0.03%
2020/12/15	5.1	42.08	0	0.00	41.90	5.1	6,927	0.07%
2020/12/14	0.1	43.05	4	43.20	43.15	-4	7,004	-0.06%
2020/12/11	20	42.47	24	42.62	42.50	-4	6,994	-0.06%
2020/12/10	22.3	43.34	33	43.21	43.30	-10.8	6,923	-0.16%
2020/12/09	33	44.85	29	44.79	44.70	4	6,787	0.06%
2020/12/08	15	44.52	89	44.65	45.25	-74	6,732	-1.10%
2020/12/07	85.2	45.61	8	45.95	44.85	77.2	6,676	1.16%
2020/12/04	42	46.12	30	46.10	46.20	12	6,565	0.18%
2020/12/03	35	45.50	26	45.93	45.20	9	6,440	0.14%
2020/12/02	9	45.50	6	45.45	45.50	3	6,364	0.05%
2020/12/01	28	44.79	7	44.90	44.95	21	6,252	0.34%
2020/11/30	16	46.48	9	46.38	45.85	7	6,096	0.11%
2020/11/27	13	46.14	7	46.21	46.05	6	5,956	0.10%
2020/11/26	85	47.00	75	46.74	46.50	10	5,867	0.17%
2020/11/25	25	45.52	35.5	45.44	46.00	-10.5	5,354	-0.20%
2020/11/24	62	45.59	53	45.50	44.45	9	5,108	0.18%
2020/11/23	5.2	44.59	38	44.89	44.40	-32.8	4,777	-0.69%
2020/11/20	39	45.11	45	45.33	44.45	-6	4,694	-0.13%
2020/11/19	34	44.86	36	44.79	45.20	-2	4,544	-0.04%
2020/11/18	21.1	44.88	61.5	45.05	45.00	-40.4	4,419	-0.91%
2020/11/17	57.1	44.82	54	45.24	44.50	3.1	4,216	0.07%
2020/11/16	229	45.20	285	45.27	44.50	-56	3,939	-1.42%	大買/大賣/
2020/11/13	30	42.52	76	42.70	42.90	-46	3,069	-1.50%
2020/11/12	81	42.15	161	42.18	41.90	-80	2,611	-3.06%	大賣/
2020/11/11	133	40.51	11	40.12	40.70	122	2,016	6.05%	大買/鉅額交易
2020/11/10	13	38.75	3	38.75	38.85	10	1,876	0.53%
2020/11/09	1	38.40	1	38.70	38.55	0	1,881	0.00%
2020/11/05	8	38.77	0	0.00	38.70	8	1,910	0.42%
2020/11/04	5	38.80	1	38.75	38.70	4	1,921	0.21%
2020/11/03	0	0.00	1	38.65	38.50	-1	1,958	-0.05%
2020/11/02	11.3	38.05	2	38.05	38.50	9.3	1,988	0.47%
2020/10/30	7	38.42	19	38.50	38.30	-12	2,010	-0.60%
2020/10/29	2	38.20	5	38.10	38.10	-3	2,038	-0.15%
2020/10/28	5	38.55	1	38.35	38.35	4	2,055	0.19%
2020/10/27	1	38.85	5.2	38.81	38.80	-4.2	2,088	-0.20%
2020/10/26	6	38.78	3	39.00	38.70	3	2,222	0.14%
2020/10/23	1	38.10	3	38.07	38.20	-2	2,189	-0.09%
2020/10/22	3	37.67	0	0.00	37.90	3	2,238	0.13%
2020/10/21	7	38.01	1	37.90	37.95	6	2,274	0.26%
2020/10/20	37	38.30	13	38.25	38.10	24	2,295	1.05%
2020/10/19	2	37.10	3	37.30	37.40	-1	2,281	-0.04%
2020/10/16	3	36.95	0	0.00	36.85	3	2,296	0.13%
2020/10/15	1	37.10	0	0.00	37.15	1	2,325	0.04%
2020/10/14	0	0.00	10	36.88	37.30	-10	2,352	-0.43%
2020/10/13	103	36.45	12	36.53	36.45	91	2,382	3.82%	大買/
2020/10/12	104	36.50	6	36.60	36.45	98	2,386	4.11%	大買/
2020/10/08	100	37.35	0	0.00	37.05	100	2,412	4.14%
2020/10/06	6	37.18	0	0.00	37.30	6	2,466	0.24%
2020/10/05	4	37.14	2	37.55	37.10	2	2,534	0.08%
2020/09/30	1	37.50	1	37.60	37.60	0	2,582	0.00%
2020/09/28	56	37.29	0	0.00	37.60	56	2,727	2.05%
2020/09/25	105	37.49	4	37.61	37.05	101	2,826	3.57%	大買/鉅額交易
2020/09/24	29	37.46	6	37.54	37.75	23	2,872	0.80%
2020/09/23	102	37.80	5	37.83	37.75	97	2,956	3.28%	大買/
2020/09/22	2	37.95	1	38.35	38.20	1	2,992	0.03%
2020/09/21	7	39.21	7	38.95	38.70	0	3,083	0.00%
2020/09/18	6	40.17	1	40.45	39.30	5	3,137	0.16%
2020/09/17	63.1	40.70	63	40.60	40.60	0.1	3,125	0.00%
2020/09/16	0	0.00	1	39.80	39.70	-1	3,050	-0.03%
2020/09/15	84	39.57	86	39.39	39.40	-2	3,060	-0.07%
2020/09/14	0	0.00	2	38.95	39.10	-2	3,074	-0.07%
2020/09/11	5	38.46	1	38.95	38.50	4	3,163	0.13%
2020/09/10	0	0.00	1	39.20	38.50	-1	3,264	-0.03%
2020/09/09	0	0.00	2	38.68	39.00	-2	3,282	-0.06%
2020/09/08	0	0.00	4	37.99	38.15	-4	3,281	-0.12%
2020/09/04	5	37.87	0	0.00	37.95	5	3,412	0.15%
2020/09/03	0	0.00	4	38.31	38.30	-4	3,473	-0.12%
2020/09/02	7	38.16	7	38.14	37.85	0	3,506	0.00%
2020/09/01	2	38.25	3	38.00	38.15	-1	3,582	-0.03%
2020/08/31	1	37.95	5	38.21	38.00	-4	3,640	-0.11%
2020/08/28	3	37.78	1	38.40	37.75	2	3,741	0.05%
2020/08/27	3	38.03	9	38.26	38.00	-6	3,766	-0.16%
2020/08/26	5	38.06	2	37.95	38.05	3	3,815	0.08%
2020/08/25	2	38.53	2	38.73	38.40	0	3,846	0.00%
2020/08/24	0	0.00	7	38.00	38.20	-7	3,868	-0.18%
2020/08/21	3	37.05	8	36.87	37.00	-5	3,954	-0.13%
2020/08/20	27	36.41	2	37.30	36.05	25	4,025	0.62%
2020/08/19	6	39.38	6	39.02	38.90	0	4,079	0.00%
2020/08/18	1	39.06	1	39.00	39.05	0	4,106	0.00%
2020/08/17	1	39.30	2	39.30	39.40	-1	4,145	-0.02%
2020/08/14	0	0.00	3	39.32	39.15	-3	4,210	-0.07%
2020/08/13	1	39.20	10	39.13	39.05	-9	4,247	-0.21%
2020/08/12	3	39.25	0.1	39.50	39.35	2.9	4,324	0.07%
2020/08/11	8	39.81	2	40.05	39.65	6	4,471	0.13%
2020/08/10	4	40.43	8	40.63	40.10	-4	4,604	-0.09%
2020/08/07	3	40.23	1	40.25	40.10	2	4,745	0.04%
2020/08/06	1	40.90	3	41.25	40.75	-2	4,823	-0.04%
2020/08/05	23	41.19	5	41.27	41.20	18	5,014	0.36%
2020/08/04	3	41.38	18	41.46	41.25	-15	5,361	-0.28%
2020/08/03	2	41.33	2	41.03	40.85	0	5,506	0.00%
2020/07/31	3	40.87	8	40.79	41.15	-5	5,644	-0.09%
2020/07/30	31	40.97	22.1	40.93	40.90	8.9	5,952	0.15%
2020/07/29	1	39.20	5	39.07	39.10	-4	6,042	-0.07%
2020/07/28	16	38.76	31	39.38	38.50	-15	6,369	-0.24%
2020/07/27	4	39.68	5	39.55	39.80	-1	6,722	-0.01%
2020/07/24	15	40.45	38	40.45	40.05	-23	6,856	-0.34%
2020/07/23	4	41.03	28	41.13	40.85	-24	6,857	-0.35%
2020/07/22	1	40.55	36	40.36	40.35	-35	6,847	-0.51%
2020/07/21	2	40.00	5	40.70	40.25	-3	6,835	-0.04%
2020/07/20	8	39.44	2	39.50	39.80	6	6,826	0.09%
2020/07/17	8	39.82	12	40.33	39.70	-4	6,825	-0.06%
2020/07/16	11	40.11	0	0.00	40.10	11	6,830	0.16%
2020/07/15	6	40.39	23	40.25	40.30	-17	6,823	-0.25%
2020/07/14	24	41.04	44	40.78	40.60	-20	6,846	-0.29%
2020/07/13	0	0.00	2	40.65	40.90	-2	6,834	-0.03%
2020/07/10	48	40.25	11	40.49	40.10	37	6,865	0.54%
2020/07/09	24	41.67	6	41.33	41.20	18	6,897	0.26%
2020/07/08	5	41.78	25	41.73	41.70	-20	6,989	-0.29%
2020/07/07	17	41.76	205	41.74	42.00	-188	6,965	-2.70%	大賣/鉅額交易
2020/07/06	55	41.84	29	41.45	41.75	26	6,931	0.38%
2020/07/03	147	40.86	33	40.73	40.90	114	6,929	1.65%	大買/鉅額交易
2020/07/02	24	41.21	10	41.21	41.15	14	6,967	0.20%
2020/07/01	2	41.70	26	41.64	41.65	-24	6,887	-0.35%
2020/06/30	20	41.63	45	41.79	41.85	-25	6,845	-0.37%
2020/06/29	60	42.94	117	43.00	42.90	-57	6,765	-0.84%	大賣/
2020/06/24	4	43.00	30	42.94	42.85	-26	6,669	-0.39%
2020/06/23	84	42.89	5	42.75	42.70	79	6,670	1.18%
2020/06/22	13	42.54	10	42.89	42.45	3	6,647	0.05%
2020/06/19	28	42.77	38	42.81	42.85	-10	6,669	-0.15%
2020/06/18	63	43.02	62	43.10	42.85	1	6,667	0.01%
2020/06/17	120	42.66	61	42.75	42.95	59	6,597	0.89%	大買/
2020/06/16	1	42.05	7	41.99	42.00	-6	6,551	-0.09%
2020/06/15	22	41.42	12	41.48	41.20	10	6,618	0.15%
2020/06/12	13	40.53	1	41.05	41.50	12	6,634	0.18%
2020/06/11	36	41.59	40	42.12	40.90	-4	6,651	-0.06%
2020/06/10	12	42.54	11	42.54	42.45	1	6,623	0.02%
2020/06/09	19	42.65	1	42.65	42.30	18	6,697	0.27%
2020/06/08	8	42.98	37	42.76	42.25	-29	6,808	-0.43%
2020/06/05	8	42.68	28	42.71	42.65	-20	6,766	-0.30%
2020/06/04	10	42.50	5	42.49	42.65	5	6,762	0.07%
2020/06/03	9	41.90	2	42.05	41.90	7	6,728	0.10%
2020/06/02	27	41.73	2	42.20	41.50	25	6,800	0.37%
2020/06/01	6	41.38	8	41.63	41.75	-2	6,870	-0.03%
2020/05/29	0	0.00	4	40.63	40.95	-4	6,863	-0.06%
2020/05/28	17	41.20	37	41.13	40.60	-20	6,904	-0.29%
2020/05/27	34	42.21	21	42.30	41.85	13	6,848	0.19%
2020/05/26	31	42.08	20	42.48	42.25	11	6,841	0.16%
2020/05/25	13	40.83	2	41.20	41.55	11	6,753	0.16%
2020/05/22	11	41.32	3	41.45	41.15	8	6,717	0.12%
2020/05/21	23	41.53	14	41.91	41.90	9	6,697	0.13%
2020/05/20	16	41.21	9	41.29	40.95	7	6,702	0.10%
2020/05/19	10	41.28	21	41.49	41.85	-11	6,669	-0.16%
2020/05/18	58	40.83	41	40.55	40.20	17	6,592	0.26%
2020/05/15	106	42.05	90	42.08	41.90	16	6,449	0.25%	大買/
2020/05/14	36	42.31	57	42.62	41.30	-21	6,348	-0.33%
2020/05/13	47	43.09	14	43.24	42.95	33	6,213	0.53%
2020/05/12	85	44.03	24	44.04	43.70	61	6,141	0.99%
2020/05/11	68	43.99	198	44.02	44.20	-130	5,978	-2.17%	大賣/鉅額交易
2020/05/08	39	42.30	66	42.74	42.30	-27	5,640	-0.48%
2020/05/07	24	42.57	66	42.77	42.30	-42	5,486	-0.77%
2020/05/06	71	42.27	94	41.95	41.75	-23	5,362	-0.43%
2020/05/05	103	41.22	141	41.12	40.80	-38	5,071	-0.75%	大買/大賣/
2020/05/04	172	40.04	124	40.77	41.50	48	4,899	0.98%	大買/大賣/
2020/04/30	40	39.48	117	39.05	40.50	-77	4,660	-1.65%	大賣/
2020/04/29	42	36.82	44	36.68	36.85	-2	4,394	-0.05%
2020/04/28	32	35.42	1	35.55	35.50	31	4,387	0.71%
2020/04/27	7	35.14	36	35.22	35.25	-29	4,465	-0.65%
2020/04/24	3	34.55	1	34.55	34.45	2	4,447	0.04%
2020/04/23	24	34.47	3	34.43	34.60	21	4,462	0.47%
2020/04/22	3	34.02	0	0.00	34.05	3	4,453	0.07%
2020/04/21	62	34.19	17	34.79	33.60	45	4,466	1.01%
2020/04/20	0	0.00	1	35.15	34.90	-1	4,514	-0.02%
2020/04/17	16	35.01	15	35.01	34.75	1	4,584	0.02%
2020/04/16	12	35.29	2	35.08	35.15	10	4,539	0.22%
2020/04/15	4	35.23	33	35.16	35.20	-29	4,612	-0.63%
2020/04/14	25	35.34	14	35.23	35.40	11	4,612	0.24%
2020/04/13	37	34.94	16	34.52	34.80	21	4,589	0.46%
2020/04/10	12	33.24	5	33.25	33.30	7	4,513	0.16%
2020/04/09	9	33.12	3	33.37	33.00	6	4,571	0.13%
2020/04/08	8	33.08	11	32.99	33.50	-3	4,574	-0.07%
2020/04/07	6	31.52	14	31.78	32.90	-8	4,500	-0.18%
2020/04/06	3	30.07	2	30.38	30.50	1	4,421	0.02%
2020/04/01	5	30.00	6	29.93	30.30	-1	4,431	-0.02%
2020/03/31	9	30.07	2	30.50	29.80	7	4,456	0.16%
2020/03/30	3	29.75	3	29.85	30.20	0	4,472	0.00%
2020/03/27	19	30.43	51	30.42	30.20	-32	4,543	-0.70%
2020/03/26	7	29.45	2	29.70	29.70	5	4,546	0.11%
2020/03/25	30	29.88	3	29.83	29.70	27	4,561	0.59%
2020/03/24	14	28.61	13	28.60	28.25	1	4,573	0.02%
2020/03/23	12	27.10	27	27.27	27.10	-15	4,808	-0.31%
2020/03/20	7	28.24	50	28.16	28.60	-43	5,173	-0.83%
2020/03/19	39	27.12	128	26.48	26.45	-89	5,391	-1.65%	大賣/
2020/03/18	20	29.81	17	29.75	29.35	3	5,436	0.06%
2020/03/17	14	29.87	11	29.84	29.90	3	5,549	0.05%
2020/03/16	4	32.24	104	32.19	31.00	-100	5,561	-1.80%	大賣/
2020/03/13	11	30.96	185	31.10	31.95	-174	5,565	-3.13%	大賣/鉅額交易
2020/03/12	37	35.12	56	36.29	34.30	-19	5,506	-0.34%
2020/03/11	8	38.95	43	38.68	38.05	-35	5,468	-0.64%
2020/03/10	6	37.40	16	38.11	38.55	-10	5,761	-0.17%
2020/03/09	14	38.56	14	39.31	38.00	0	5,901	0.00%
2020/03/06	51	39.77	17	39.63	39.70	34	5,920	0.57%
2020/03/05	29	39.62	43	39.48	39.65	-14	6,003	-0.23%
2020/03/04	2	38.10	4	38.15	38.40	-2	6,457	-0.03%
2020/03/03	9	37.65	33	38.62	38.30	-24	6,684	-0.36%
2020/03/02	35	36.38	25	36.61	36.25	10	6,716	0.15%
2020/02/27	16	38.21	3	38.23	37.00	13	6,860	0.19%
2020/02/26	22	39.13	16	39.10	39.30	6	6,803	0.09%
2020/02/25	5	38.75	3	38.77	38.90	2	6,761	0.03%
2020/02/24	1	38.60	12	38.74	39.15	-11	6,759	-0.16%
2020/02/21	27	39.01	42	38.95	38.95	-15	6,745	-0.22%
2020/02/20	0	0.00	1	38.65	38.50	-1	6,684	-0.01%
2020/02/19	1	37.85	12	38.25	38.25	-11	6,673	-0.16%
2020/02/18	9	38.25	2	38.35	38.05	7	6,686	0.10%
2020/02/17	5	38.42	5	38.60	38.60	0	6,701	0.00%
2020/02/14	2	38.03	3	38.10	38.00	-1	6,672	-0.01%
2020/02/13	11	38.02	1	38.55	37.70	10	6,723	0.15%
2020/02/12	19	38.48	1	38.25	38.30	18	6,714	0.27%
2020/02/11	2	37.75	4	37.55	37.65	-2	6,756	-0.03%
2020/02/10	2	35.55	5	36.48	36.60	-3	6,972	-0.04%
2020/02/07	1	36.55	2	36.45	36.35	-1	7,364	-0.01%
2020/02/06	76	36.51	1	36.65	37.10	75	7,746	0.97%
2020/02/05	27	35.90	6	35.73	35.85	21	7,741	0.27%
2020/02/04	10	34.92	20	35.07	35.95	-10	7,703	-0.13%
2020/02/03	11	33.30	13	33.44	33.40	-2	7,678	-0.03%
2020/01/31	41	37.39	43	37.24	36.45	-2	7,587	-0.03%
2020/01/30	46	38.83	8	38.91	38.45	38	7,532	0.50%
2020/01/20	7	42.74	33	42.94	42.70	-26	7,534	-0.35%
2020/01/17	2	43.18	4	43.26	43.00	-2	7,589	-0.03%
2020/01/16	1	43.35	11	43.50	43.40	-10	7,662	-0.13%
2020/01/15	6	43.63	7	43.74	43.35	-1	7,873	-0.01%
2020/01/14	24	44.00	9	43.86	43.75	15	8,146	0.18%
2020/01/13	9	43.29	12	43.36	43.40	-3	8,108	-0.04%
2020/01/10	14	42.77	8	42.72	42.55	6	8,078	0.07%
2020/01/09	18	42.66	11	43.03	42.40	7	8,088	0.09%
2020/01/08	39	43.04	10	42.93	43.15	29	8,102	0.36%
2020/01/07	7	43.25	12	43.15	43.10	-5	8,246	-0.06%
2020/01/06	28	42.05	8	42.87	42.80	20	8,254	0.24%
2020/01/03	35	42.56	12	43.44	42.80	23	8,271	0.28%
2020/01/02	94	43.12	11	43.15	43.10	83	8,253	1.01%
2019/12/31	12	42.58	4	42.68	42.55	8	8,331	0.10%
2019/12/30	7	42.66	7	42.57	42.55	0	8,401	0.00%
2019/12/27	2	42.35	3	42.43	42.35	-1	8,440	-0.01%
2019/12/26	7	42.51	13	42.39	42.20	-6	8,527	-0.07%
2019/12/25	7	41.96	12	42.20	42.45	-5	8,590	-0.06%
2019/12/24	18	41.53	6	41.52	41.45	12	8,942	0.13%
2019/12/23	20	42.12	25	42.20	41.95	-5	8,962	-0.06%
2019/12/20	15	42.46	64	42.26	42.60	-49	9,107	-0.54%
2019/12/19	18	42.73	11	42.76	42.75	7	9,700	0.07%
2019/12/18	58	43.16	77	42.99	42.60	-19	10,083	-0.19%
2019/12/17	219	44.94	186	45.13	44.25	33	10,305	0.32%	大買/大賣/
2019/12/16	233	46.26	51	46.37	46.80	182	10,013	1.82%	大買/鉅額交易
2019/12/13	121	45.27	22	45.38	45.30	99	9,961	0.99%	大買/
2019/12/12	40	45.35	31	45.49	44.85	9	10,269	0.09%
2019/12/11	30	45.10	14	45.26	45.30	16	10,281	0.16%
2019/12/10	30	44.61	70	44.24	45.00	-40	10,391	-0.38%
2019/12/09	84	45.27	7	45.56	45.00	77	10,420	0.74%
2019/12/06	3	45.68	15	45.54	45.30	-12	10,519	-0.11%
2019/12/05	86	46.06	49	46.01	45.40	37	10,532	0.35%
2019/12/04	34	44.55	88	44.93	45.25	-54	10,426	-0.52%
2019/12/03	37	44.38	4	44.49	44.50	33	10,636	0.31%
2019/12/02	83	43.79	254	43.56	44.85	-171	10,677	-1.60%	大賣/鉅額交易
2019/11/29	218	45.26	177	45.16	44.40	41	10,682	0.38%	大買/大賣/
2019/11/28	40	43.75	43	43.99	43.90	-3	10,301	-0.03%
2019/11/27	50	43.02	11	42.83	42.60	39	10,422	0.37%
2019/11/26	158	42.23	37	42.47	43.00	121	10,526	1.15%	大買/鉅額交易
2019/11/25	4	41.43	6	41.50	41.25	-2	10,621	-0.02%
2019/11/22	3	41.18	6	41.03	41.00	-3	11,289	-0.03%
2019/11/21	10	40.55	47	40.73	41.00	-37	11,463	-0.32%
2019/11/20	9	40.66	8	40.64	40.60	1	11,769	0.01%
2019/11/19	6	41.32	7	41.01	40.75	-1	11,960	-0.01%
2019/11/18	0	0.00	2	41.40	41.05	-2	12,160	-0.02%
2019/11/15	7	41.20	10	41.35	40.90	-3	12,388	-0.02%
2019/11/14	10	40.81	51	40.66	40.65	-41	12,744	-0.32%
2019/11/13	5	41.22	8	41.35	41.30	-3	12,941	-0.02%
2019/11/12	10	41.40	37	41.44	41.45	-27	13,341	-0.20%
2019/11/11	5	40.53	13	40.63	40.40	-8	13,834	-0.06%
2019/11/08	16	41.22	43	41.23	41.00	-27	14,410	-0.19%
2019/11/07	64	40.58	395	40.49	40.60	-331	14,552	-2.27%	大賣/鉅額交易
2019/11/06	163	42.56	65	42.70	42.00	98	14,468	0.68%	大買/
2019/11/05	172	44.81	85	45.00	45.30	87	14,132	0.62%	大買/
2019/11/04	7	43.97	18	43.76	43.50	-11	13,749	-0.08%
2019/11/01	1	43.70	61	43.48	43.50	-60	13,691	-0.44%
2019/10/31	17	43.68	17	43.76	43.35	0	13,704	0.00%
2019/10/30	11	43.25	43	43.52	43.65	-32	13,699	-0.23%
2019/10/29	61	43.04	138	43.81	42.80	-77	13,673	-0.56%	大賣/
2019/10/28	26	43.91	21	43.94	43.85	5	13,617	0.04%
2019/10/25	23	43.39	26	44.00	43.15	-3	13,563	-0.02%
2019/10/24	23	44.60	18	44.32	44.10	5	13,517	0.04%
2019/10/23	138	44.68	31	44.50	44.35	107	13,520	0.79%	大買/鉅額交易
2019/10/22	25	43.79	51	43.87	44.10	-26	13,312	-0.20%
2019/10/21	13	42.62	12	42.63	42.75	1	13,039	0.01%
2019/10/18	5	42.28	10	42.25	42.25	-5	12,991	-0.04%
2019/10/17	12	41.93	3	42.12	41.95	9	12,961	0.07%
2019/10/16	24	42.73	56	42.07	42.00	-32	12,920	-0.25%
2019/10/15	173	42.52	141	42.68	42.45	32	12,807	0.25%	大買/大賣/
2019/10/14	6	41.61	14	41.62	41.15	-8	12,605	-0.06%
2019/10/09	18	40.53	3	40.75	40.50	15	12,511	0.12%
2019/10/08	52	41.63	31	41.36	41.25	21	12,425	0.17%
2019/10/07	7	41.54	28	41.65	42.00	-21	12,362	-0.17%
2019/10/04	9	41.15	3	41.25	41.00	6	12,222	0.05%
2019/10/03	11	41.79	19.6	41.73	41.95	-8.6	12,128	-0.07%
2019/10/02	11	41.60	2	41.80	42.40	9	12,070	0.07%
2019/10/01	57	40.75	23	40.78	41.00	34	11,963	0.28%
2019/09/27	97	41.68	71	41.53	40.60	26	11,886	0.22%
2019/09/26	12	43.52	8	43.59	43.50	4	11,505	0.03%
2019/09/25	19	43.36	6	43.59	43.20	13	11,442	0.11%
2019/09/24	145	44.79	166	43.66	43.45	-21	11,299	-0.19%	大買/大賣/
2019/09/23	166	47.59	582	47.93	46.80	-416	10,695	-3.89%	大買/大賣/鉅額交易
2019/09/20	281	48.13	273	47.96	48.60	8	10,293	0.08%	大買/大賣/
2019/09/19	121	46.60	32	46.35	46.90	89	9,803	0.91%	大買/
2019/09/18	97	47.43	47	47.17	46.55	50	9,709	0.51%
2019/09/17	210	47.54	121.8	47.34	47.10	88.2	9,484	0.93%	大買/大賣/
2019/09/16	26	46.58	34	46.20	46.50	-8	9,039	-0.09%
2019/09/12	33	45.19	31	45.28	46.35	2	8,913	0.02%
2019/09/11	17	45.36	24	45.82	45.20	-7	8,751	-0.08%
2019/09/10	68	44.55	79	45.26	45.30	-11	8,666	-0.13%
2019/09/09	32	46.41	28	46.65	46.50	4	8,491	0.05%
2019/09/06	83	46.45	97	46.73	46.30	-14	8,432	-0.17%
2019/09/05	57	46.92	59	46.93	46.70	-2	8,273	-0.02%
2019/09/04	43	44.58	41	45.02	45.25	2	7,862	0.03%
2019/09/03	37	44.97	61	44.82	45.05	-24	7,723	-0.31%
2019/09/02	64	44.69	18	44.28	44.50	46	7,511	0.61%
2019/08/30	118	44.57	147.1	44.75	43.20	-29.1	7,313	-0.40%	大買/大賣/
2019/08/29	47	46.86	107.5	46.70	46.80	-60.5	6,927	-0.87%	大賣/
2019/08/28	66	46.25	42.1	46.33	46.30	23.9	6,709	0.36%
2019/08/27	137.3	46.22	195	46.52	46.50	-57.7	6,414	-0.90%	大買/大賣/
2019/08/26	401	42.53	237	42.35	43.55	164	5,719	2.87%	大買/大賣/鉅額交易
2019/08/23	61	43.44	69	43.34	42.95	-8	5,531	-0.14%
2019/08/22	110	42.60	38	42.92	42.30	72	5,193	1.39%	大買/
2019/08/21	34	42.07	27	42.05	42.00	7	4,975	0.14%
2019/08/20	32	41.90	95	41.47	40.80	-63	4,749	-1.33%
2019/08/19	137	43.10	77	43.31	42.30	60	4,500	1.33%	大買/
2019/08/16	114	41.33	66	41.48	41.75	48	4,112	1.17%	大買/
2019/08/15	169	41.33	138.1	41.24	41.80	30.9	3,876	0.80%	大買/大賣/
2019/08/14	382.8	40.29	425	40.66	41.50	-42.2	3,444	-1.22%	大買/大賣/
2019/08/13	354	38.53	432	38.56	38.20	-78	2,872	-2.72%	大買/大賣/
2019/08/12	218	37.58	174	37.57	38.10	44	2,255	1.95%	大買/大賣/
2019/08/08	18	34.48	53	34.49	34.65	-35	2,010	-1.74%
2019/08/07	6	33.41	50	33.62	33.65	-44	1,853	-2.37%
2019/08/06	6	31.30	26	32.22	32.65	-20	1,774	-1.13%
2019/08/05	7	32.12	0	0.00	32.00	7	1,759	0.40%
2019/08/02	5	32.32	28	32.76	32.30	-23	1,764	-1.30%
2019/08/01	52	33.81	11	33.87	33.40	41	1,744	2.35%
2019/07/30	2	33.95	8	32.93	32.80	-6	1,668	-0.36%
2019/07/29	2	33.70	5	33.75	33.70	-3	1,635	-0.18%
2019/07/26	10	33.00	2	33.10	33.10	8	1,575	0.51%
2019/07/25	8	33.11	4	32.84	32.75	4	1,546	0.26%
2019/07/24	8	31.60	3.1	31.87	31.85	4.9	1,474	0.33%
2019/07/23	36	31.56	3.8	31.86	31.80	32.2	1,489	2.16%
2019/07/22	0	0.00	10	31.35	31.20	-10	1,466	-0.68%
2019/07/19	10	30.85	24	31.21	31.15	-14	1,504	-0.93%
2019/07/18	9	30.84	0	0.00	30.75	9	1,492	0.60%
2019/07/17	0	0.00	10	31.20	31.00	-10	1,504	-0.66%
2019/07/16	1	31.30	0	0.00	31.10	1	1,542	0.06%
2019/07/15	0	0.00	5	31.05	31.10	-5	1,577	-0.32%
2019/07/12	10	30.85	1	31.35	30.95	9	1,615	0.56%
2019/07/11	10	30.85	0	0.00	30.85	10	1,647	0.61%
2019/07/09	6	30.54	0	0.00	30.45	6	1,802	0.33%
2019/07/08	0	0.00	2	31.00	30.90	-2	1,820	-0.11%
2019/07/05	0	0.00	2	31.20	31.30	-2	1,842	-0.11%
2019/07/04	1	31.25	0	0.00	31.45	1	1,864	0.05%
2019/07/03	5	31.05	5	31.40	30.90	0	1,975	0.00%
2019/07/02	9	31.42	6	31.43	31.50	3	2,063	0.15%
2019/07/01	3	30.65	2	30.88	31.45	1	2,088	0.05%
2019/06/28	1	32.40	5	32.35	32.10	-4	2,361	-0.17%
2019/06/27	8	32.44	11	32.44	32.60	-3	2,417	-0.12%
2019/06/25	0	0.00	4	32.11	31.95	-4	2,505	-0.16%
2019/06/24	2	32.30	1	32.55	32.30	1	2,576	0.04%
2019/06/21	5	32.60	7	32.34	32.50	-2	2,585	-0.08%
2019/06/20	4.1	32.75	14	32.61	32.70	-9.9	2,619	-0.38%
2019/06/19	0	0.00	1	32.10	32.00	-1	2,584	-0.04%
2019/06/18	1	31.70	30	31.52	31.70	-29	2,568	-1.13%
2019/06/17	14	30.92	0	0.00	31.05	14	2,561	0.55%
2019/06/14	17	31.33	30	31.38	31.35	-13	2,623	-0.50%
2019/06/13	44	30.40	169	30.47	31.00	-125	2,623	-4.76%	大賣/鉅額交易
2019/06/12	2	29.20	0	0.00	29.35	2	2,608	0.08%
2019/06/11	1	29.10	2	29.18	29.20	-1	2,613	-0.04%
2019/06/10	0	0.00	3	28.78	28.80	-3	2,623	-0.11%
2019/06/06	71	28.58	0	0.00	28.45	71	2,638	2.69%
2019/06/05	1	29.05	62	28.94	28.85	-61	2,645	-2.31%
2019/06/03	2	28.60	0	0.00	28.70	2	2,700	0.07%
2019/05/31	1	29.10	0	0.00	29.00	1	2,734	0.04%
2019/05/29	3	28.05	0	0.00	28.15	3	2,785	0.11%
2019/05/28	1	28.25	0	0.00	28.30	1	2,896	0.03%
2019/05/27	11	28.16	2	28.20	28.15	9	3,286	0.27%
2019/05/24	4	28.30	0	0.00	28.25	4	3,344	0.12%
2019/05/23	19	28.26	1.5	28.35	28.30	17.5	3,368	0.52%
2019/05/22	9	29.03	10	29.48	28.80	-1	3,392	-0.03%
2019/05/21	14	28.35	2	28.83	29.10	12	3,435	0.35%
2019/05/20	4	28.63	1	28.60	28.50	3	3,451	0.09%
2019/05/17	10	28.85	7	29.22	28.85	3	3,485	0.09%
2019/05/16	25	29.64	16	29.88	29.60	9	3,536	0.25%
2019/05/15	4	30.09	1	30.15	30.05	3	3,645	0.08%
2019/05/14	9	27.83	80	27.36	29.50	-71	3,661	-1.94%
2019/05/13	12	29.10	4.3	29.60	28.70	7.7	3,712	0.21%
2019/05/10	5	30.12	3	30.63	29.85	2	3,759	0.05%
2019/05/09	36	30.71	5	30.65	30.35	31	3,760	0.82%
2019/05/08	15	31.34	2	31.48	31.30	13	3,748	0.35%
2019/05/07	1	31.85	30	31.92	31.85	-29	3,774	-0.77%
2019/05/06	34	32.02	1	31.90	31.70	33	3,817	0.86%
2019/05/03	0	0.00	5	32.96	32.90	-5	3,807	-0.13%
2019/05/02	1	32.85	1	33.20	33.00	0	3,818	0.00%
2019/04/30	12	32.60	5	32.54	32.80	7	3,854	0.18%
2019/04/29	34	33.25	16	33.21	33.00	18	3,914	0.46%
2019/04/26	31	34.06	5	34.17	34.00	26	3,924	0.66%
2019/04/25	5	34.87	10	34.94	34.60	-5	3,952	-0.13%
2019/04/24	14	34.26	9	34.54	34.65	5	4,013	0.12%
2019/04/23	30	34.21	6	34.25	34.40	24	4,004	0.60%
2019/04/22	23	34.66	33	34.98	34.55	-10	4,007	-0.25%
2019/04/19	3	34.23	24	34.83	34.90	-21	4,037	-0.52%
2019/04/18	54	33.93	23	35.03	33.85	31	4,000	0.77%
2019/04/17	21.2	34.47	17	34.73	34.50	4.2	3,983	0.11%
2019/04/16	19	34.62	65	34.73	34.90	-46	4,021	-1.14%
2019/04/15	3	33.80	37	33.80	33.75	-34	3,935	-0.86%
2019/04/12	21.2	32.97	9	33.07	32.80	12.2	3,916	0.31%
2019/04/11	33.3	33.46	68.2	33.86	33.15	-34.9	3,913	-0.89%
2019/04/10	12	33.83	215	33.89	33.85	-203	3,898	-5.21%	大賣/鉅額交易
2019/04/09	258	34.94	45	34.83	34.35	213	3,879	5.49%	大買/鉅額交易
2019/04/08	62	33.75	61	33.73	34.00	1	3,761	0.03%
2019/04/03	6	34.53	40.1	34.57	34.60	-34.1	3,670	-0.93%
2019/04/02	160.1	34.67	170	35.05	34.55	-9.9	3,618	-0.27%	大買/大賣/
2019/04/01	24	33.39	23	33.64	33.40	1	3,357	0.03%
2019/03/29	36	33.04	40	33.00	33.30	-4	3,274	-0.12%
2019/03/28	1	32.35	0	0.00	32.45	1	3,149	0.03%
2019/03/27	21.4	32.72	42	32.75	32.70	-20.6	3,173	-0.65%
2019/03/26	17	31.84	4	31.84	31.85	13	3,124	0.42%
2019/03/25	19	31.74	9	32.00	31.95	10	3,122	0.32%
2019/03/22	2	31.90	20	31.93	32.15	-18	3,069	-0.59%
2019/03/21	15	32.19	1	32.05	32.15	14	3,059	0.46%
2019/03/20	12	31.80	13	31.88	31.85	-1	3,073	-0.03%
2019/03/19	35	32.61	22	32.63	32.20	13	3,165	0.41%
2019/03/18	9	32.44	25	32.33	32.50	-16	3,114	-0.51%
2019/03/15	3	31.73	26	31.60	31.75	-23	3,052	-0.75%
2019/03/14	2	30.68	2	30.98	30.75	0	3,083	0.00%
2019/03/13	1	30.85	1	30.85	30.80	0	3,133	0.00%
2019/03/12	17	31.23	0	0.00	31.00	17	3,192	0.53%
2019/03/11	2	31.25	3	31.22	31.15	-1	3,259	-0.03%
2019/03/08	15	30.99	3	31.12	31.05	12	3,320	0.36%
2019/03/07	52	31.54	29	31.87	31.30	23	3,361	0.68%
2019/03/06	41	31.45	26	31.34	31.30	15	3,401	0.44%
2019/03/05	7	31.75	5	31.73	31.65	2	3,417	0.06%
2019/03/04	22	32.14	61	32.07	32.00	-39	3,417	-1.14%
2019/02/27	22	31.78	27	31.92	32.50	-5	3,436	-0.15%
2019/02/26	117	32.79	92	32.57	32.55	25	3,339	0.75%	大買/
2019/02/25	5	30.86	30	30.84	31.20	-25	2,972	-0.84%
2019/02/22	20	30.49	15	30.40	30.30	5	2,923	0.17%
2019/02/21	22	30.79	2	30.68	30.80	20	2,927	0.68%
2019/02/20	15	30.85	20	31.11	30.75	-5	2,971	-0.17%
2019/02/19	11	30.60	11	30.70	30.60	0	2,943	0.00%
2019/02/18	16	30.88	10	31.22	30.70	6	2,941	0.21%
2019/02/15	10	30.98	10	30.93	31.00	0	2,918	0.00%
2019/02/14	50	31.13	24	31.00	31.20	26	2,878	0.90%
2019/02/13	11	30.18	3	30.30	30.20	8	2,851	0.28%
2019/02/12	81.3	30.74	12	30.55	30.60	69.3	2,821	2.46%
2019/02/11	48	30.84	18	31.20	30.70	30	2,757	1.09%
2019/01/30	3.3	30.06	4.6	30.03	29.95	-1.3	2,692	-0.05%
2019/01/29	28	29.79	30	29.93	29.80	-2	2,682	-0.07%
2019/01/28	41	30.20	3	30.20	30.15	38	2,676	1.42%
2019/01/25	18	30.07	47	29.93	30.05	-29	2,701	-1.07%
2019/01/24	36	29.28	41	29.34	29.30	-5	2,658	-0.19%
2019/01/23	23	29.59	4	29.64	29.55	19	2,654	0.72%
2019/01/22	13	29.88	3	29.75	30.00	10	2,639	0.38%
2019/01/21	12	30.25	25	30.12	30.05	-13	2,591	-0.50%
2019/01/18	2	29.08	34	29.35	29.30	-32	2,512	-1.27%
2019/01/17	54	29.21	36	29.59	29.15	18	2,491	0.72%
2019/01/16	17	29.25	40	29.32	29.55	-23	2,448	-0.94%
2019/01/15	7	28.07	1	28.20	28.15	6	2,341	0.26%
2019/01/14	24	28.33	7	28.43	28.05	17	2,339	0.73%
2019/01/11	17	28.25	6	28.32	28.30	11	2,327	0.47%
2019/01/10	1	27.75	7	27.88	28.00	-6	2,258	-0.27%
2019/01/09	10	27.68	13	27.72	27.85	-3	2,264	-0.13%
2019/01/08	31	27.71	48	27.82	27.90	-17	2,242	-0.76%
2019/01/07	4	26.58	13	26.79	27.30	-9	2,172	-0.41%
2019/01/04	28	26.25	33	26.31	26.40	-5	2,170	-0.23%
2019/01/03	25	26.97	10	27.05	27.15	15	2,196	0.68%
2019/01/02	21	27.77	18	27.86	27.55	3	2,192	0.14%
2018/12/28	6	28.19	7	28.29	28.05	-1	2,188	-0.05%
2018/12/27	18	28.43	5	28.73	28.25	13	2,211	0.59%
2018/12/26	18	28.80	8	29.30	28.25	10	2,194	0.46%
2018/12/25	2	29.00	27	28.87	29.10	-25	2,183	-1.14%
2018/12/24	26	29.65	44	29.59	29.85	-18	2,183	-0.82%
2018/12/22	7	28.51	8	28.88	29.20	-1	2,119	-0.05%
2018/12/21	2	28.35	0	0.00	28.40	2	2,135	0.09%
2018/12/20	23	28.68	4	28.71	28.30	19	2,195	0.87%
2018/12/19	2	28.50	14	29.00	29.30	-12	2,155	-0.56%
2018/12/18	7	28.03	1	28.05	28.10	6	2,125	0.28%
2018/12/17	16	28.71	1	28.85	28.55	15	2,123	0.71%
2018/12/14	10	28.79	30	28.82	29.15	-20	2,147	-0.93%
2018/12/13	41	29.47	1	29.55	29.15	40	2,214	1.81%
2018/12/12	70	29.97	102	29.77	30.00	-32	2,202	-1.45%	大賣/
2018/12/11	0	0.00	8	28.55	28.90	-8	2,113	-0.38%
2018/12/10	17	27.65	1	27.75	27.70	16	2,176	0.73%
2018/12/07	42	28.10	4	28.28	28.20	38	2,176	1.75%
2018/12/06	39	29.75	3	29.32	29.10	36	2,101	1.71%
2018/12/05	27	30.75	204.2	30.56	30.70	-177.2	2,055	-8.62%	大賣/鉅額交易
2018/12/04	3	31.27	7	31.56	31.95	-4	2,034	-0.20%
2018/12/03	3.3	30.48	11	30.69	30.90	-7.7	1,987	-0.39%
2018/11/30	26	29.42	19	29.87	30.00	7	1,923	0.36%
2018/11/29	26	30.07	7	29.86	29.60	19	1,891	1.00%
2018/11/28	2	29.00	2	28.98	29.40	0	1,809	0.00%
2018/11/27	5	28.63	4	28.76	28.85	1	1,772	0.06%
2018/11/26	24	28.14	15	28.13	28.45	9	1,750	0.51%
2018/11/23	26	27.57	18	27.36	27.30	8	1,706	0.47%
2018/11/22	2	28.33	2	28.80	28.00	0	1,724	0.00%
2018/11/21	2	28.48	2	28.28	28.30	0	1,742	0.00%
2018/11/20	2	28.43	2	28.65	28.40	0	1,737	0.00%
2018/11/19	5	28.71	12	28.51	29.00	-7	1,710	-0.41%
2018/11/16	0	0.00	5	27.54	27.85	-5	1,652	-0.30%
2018/11/15	8	27.29	1	27.30	27.30	7	1,647	0.42%
2018/11/14	6	27.78	3	27.93	27.70	3	1,647	0.18%
2018/11/13	4	27.91	0	0.00	28.05	4	1,671	0.24%
2018/11/12	9	28.39	25	28.29	28.35	-16	1,689	-0.95%
2018/11/09	0.6	27.30	2	27.30	27.30	-1.4	1,623	-0.09%
2018/11/08	1	27.60	1	27.10	26.90	0	1,630	0.00%
2018/11/07	0.1	27.40	4	27.10	27.20	-3.9	1,643	-0.24%
2018/11/06	2	26.73	9	26.93	26.70	-7	1,720	-0.41%
2018/11/05	7	26.69	1	27.00	26.70	6	1,794	0.33%
2018/11/02	9	27.32	67	27.62	27.15	-58	1,795	-3.23%
2018/11/01	0	0.00	12	26.05	26.00	-12	1,743	-0.69%
2018/10/31	1	24.80	0	0.00	25.45	1	1,740	0.06%
2018/10/30	5	23.85	0	0.00	23.90	5	1,733	0.29%
2018/10/29	4.4	24.07	0	0.00	23.95	4.4	1,746	0.25%
2018/10/26	11	24.13	0	0.00	24.00	11	1,786	0.62%
2018/10/25	11.1	24.29	15	24.28	24.05	-3.9	1,820	-0.21%
2018/10/24	11	25.24	13	25.35	25.45	-2	1,826	-0.11%
2018/10/23	3	25.42	0	0.00	25.30	3	1,835	0.16%
2018/10/22	1	25.30	0	0.00	25.90	1	1,847	0.05%
2018/10/19	6	25.12	0	0.00	25.45	6	1,863	0.32%
2018/10/17	12	26.78	15	26.78	26.20	-3	1,908	-0.16%
2018/10/16	1	26.10	0	0.00	25.90	1	1,909	0.05%
2018/10/15	1	25.80	20	25.70	25.60	-19	1,914	-0.99%
2018/10/12	3	24.57	5	25.17	25.60	-2	1,912	-0.10%
2018/10/11	28	25.78	1	25.85	25.75	27	1,897	1.42%
2018/10/09	16	28.65	0	0.00	28.60	16	1,890	0.85%
2018/10/08	7	29.04	0	0.00	29.10	7	1,885	0.37%
2018/10/05	3	29.23	8	29.39	29.30	-5	1,896	-0.26%
2018/10/04	2	31.75	0	0.00	31.25	2	1,879	0.11%
2018/10/03	1	31.80	3	31.70	31.60	-2	1,883	-0.11%
2018/10/02	10	32.30	14	31.95	31.90	-4	1,892	-0.21%
2018/10/01	7	32.49	18	32.55	32.45	-11	1,906	-0.58%
2018/09/28	9	31.99	1	32.30	31.90	8	1,948	0.41%
2018/09/27	29	31.98	24	31.87	31.85	5	1,955	0.26%
2018/09/26	2	31.68	1	31.60	31.55	1	1,904	0.05%
2018/09/25	3	31.47	0	0.00	31.55	3	1,945	0.15%
2018/09/21	4	31.48	3	31.10	31.40	1	1,962	0.05%
2018/09/20	4	31.55	1	32.00	31.40	3	2,000	0.15%
2018/09/19	17	32.79	21	32.77	32.60	-4	2,034	-0.20%
2018/09/18	1	31.80	8	31.87	32.00	-7	1,990	-0.35%
2018/09/17	8	32.26	8	32.12	32.25	0	2,018	0.00%
2018/09/14	20.5	31.41	18	31.68	32.80	2.5	2,040	0.12%
2018/09/13	2	29.83	0	0.00	30.25	2	1,972	0.10%
2018/09/12	8	29.48	6	29.52	29.35	2	1,973	0.10%
2018/09/11	15	28.82	50	29.24	29.35	-35	1,986	-1.76%
2018/09/10	155	29.02	16	28.89	28.40	139	2,006	6.93%	大買/鉅額交易
2018/09/07	8	30.66	0	0.00	30.60	8	1,997	0.40%
2018/09/06	1	32.55	1	32.60	32.40	0	2,007	0.00%
2018/09/05	4	32.98	1	33.20	32.70	3	2,066	0.15%
2018/09/04	0	0.00	1	32.30	32.25	-1	2,247	-0.04%
2018/09/03	1	31.85	2	32.35	32.00	-1	2,299	-0.04%
2018/08/31	1	32.55	1	32.70	32.80	0	2,317	0.00%
2018/08/30	2	32.80	0	0.00	32.75	2	2,359	0.08%
2018/08/29	17	33.58	14	33.64	33.15	3	2,396	0.13%
2018/08/28	2	32.85	5	33.24	33.30	-3	2,399	-0.13%
2018/08/27	0	0.00	1	32.20	32.20	-1	2,397	-0.04%
2018/08/24	0	0.00	2	31.95	31.95	-2	2,418	-0.08%
2018/08/23	4	32.25	3	32.45	32.10	1	2,534	0.04%
2018/08/22	2	31.90	1	31.75	31.80	1	2,538	0.04%
2018/08/21	9	31.43	5	31.62	31.60	4	2,546	0.16%
2018/08/20	5	32.16	1	31.85	31.80	4	2,565	0.16%
2018/08/17	7	33.16	0	0.00	33.40	7	2,584	0.27%
2018/08/16	8	32.33	0	0.00	32.60	8	2,627	0.30%
2018/08/15	152	33.03	0	0.00	32.80	152	2,621	5.80%	大買/鉅額交易
2018/08/14	104	33.51	13	33.22	33.50	91	2,631	3.46%	大買/
2018/08/13	39	33.61	19	34.72	32.60	20	2,627	0.76%
2018/08/10	47	36.57	10	36.65	35.80	37	2,563	1.44%
2018/08/09	16	37.52	0	0.00	37.45	16	2,554	0.63%
2018/08/08	9	37.91	1.1	38.04	37.70	7.9	2,558	0.31%
2018/08/07	100	37.95	20	37.90	37.85	80	2,579	3.10%
2018/08/06	53	38.12	0	0.00	38.00	53	2,584	2.05%
2018/08/03	1	38.20	4	38.40	38.20	-3	2,602	-0.12%
2018/08/02	10	39.09	7	38.91	38.50	3	2,624	0.11%
2018/08/01	3	38.90	4	39.03	39.00	-1	2,603	-0.04%
2018/07/31	0	0.00	16	38.40	38.65	-16	2,586	-0.62%
2018/07/30	26	38.08	1	38.00	38.05	25	2,594	0.96%
2018/07/27	0.5	38.30	0	0.00	38.05	0.5	2,603	0.02%
2018/07/26	7	38.17	12	38.19	38.05	-5	2,625	-0.19%
2018/07/24	1	37.65	15	37.68	38.00	-14	2,620	-0.53%
2018/07/23	30	37.48	27	37.30	37.30	3	2,596	0.12%
2018/07/20	0	0.00	8	37.62	37.55	-8	2,606	-0.31%
2018/07/19	3	37.55	0	0.00	37.60	3	2,629	0.11%
2018/07/18	8	37.88	1	38.35	37.70	7	2,699	0.26%
2018/07/17	16	38.27	66	38.25	38.00	-50	2,771	-1.80%
2018/07/16	2	37.85	4	37.85	37.85	-2	2,780	-0.07%
2018/07/13	4	37.72	1	37.80	37.70	3	2,812	0.11%
2018/07/12	0	0.00	1	37.60	37.55	-1	2,835	-0.04%
2018/07/11	22	37.56	20	37.41	37.35	2	2,875	0.07%
2018/07/10	20	37.93	22	37.76	37.75	-2	2,944	-0.07%
2018/07/09	19	38.01	71	37.88	37.80	-52	3,295	-1.58%
2018/07/06	41	37.65	24	37.95	38.00	17	3,328	0.51%
2018/07/05	14	37.78	12.3	37.94	37.20	1.7	3,292	0.05%
2018/07/04	26	37.47	33	37.37	37.30	-7	3,275	-0.21%
2018/07/03	23	37.74	40	37.57	37.60	-17	3,303	-0.51%
2018/07/02	33	37.64	35	37.39	37.25	-2	3,281	-0.06%
2018/06/29	25	37.69	9	37.54	37.60	16	3,293	0.49%
2018/06/28	51	40.20	67	40.22	40.00	-16	3,311	-0.48%
2018/06/27	17.4	40.59	89	40.76	40.35	-71.6	3,296	-2.17%
2018/06/26	26	40.48	12	40.20	40.20	14	3,309	0.42%
2018/06/25	14	41.47	22	41.69	41.25	-8	3,337	-0.24%
2018/06/22	16	40.94	16	41.05	41.05	0	3,324	0.00%
2018/06/21	22	41.52	4	41.33	41.40	18	3,325	0.54%
2018/06/20	6	40.84	2	40.90	40.85	4	3,344	0.12%
2018/06/19	4	41.99	49	42.04	41.50	-45	3,344	-1.35%
2018/06/15	2	42.40	8	42.05	42.25	-6	3,341	-0.18%
2018/06/14	28	41.94	26	41.99	41.65	2	3,314	0.06%
2018/06/13	39	41.76	52	41.50	41.45	-13	3,282	-0.40%
2018/06/12	193	43.16	103	42.74	42.20	90	3,249	2.77%	大買/大賣/
2018/06/11	4	41.13	3	40.87	41.50	1	3,079	0.03%
2018/06/08	2	40.65	5	40.70	40.60	-3	3,144	-0.10%
2018/06/07	61.1	40.96	69	40.74	40.65	-7.9	3,184	-0.25%
2018/06/06	10.3	40.70	28	40.71	40.70	-17.7	3,253	-0.54%
2018/06/05	7	40.50	5	40.61	40.05	2	3,324	0.06%
2018/06/04	10	40.36	6	40.33	40.30	4	3,317	0.12%
2018/06/01	11	39.85	11	40.07	39.85	0	3,321	0.00%
2018/05/31	28	39.76	24	39.91	39.85	4	3,334	0.12%
2018/05/30	27	38.86	22	38.85	38.85	5	3,286	0.15%
2018/05/29	1	39.25	5	39.20	39.10	-4	3,360	-0.12%
2018/05/25	0	0.00	1	39.80	39.20	-1	3,448	-0.03%
2018/05/24	18	39.77	10	39.56	39.55	8	3,460	0.23%
2018/05/23	23	39.03	28	38.87	38.85	-5	3,418	-0.15%
2018/05/22	14	39.12	14	39.03	39.00	0	3,449	0.00%
2018/05/21	1	39.05	9	39.09	39.10	-8	3,453	-0.23%
2018/05/18	3	38.75	2	39.00	38.75	1	3,462	0.03%
2018/05/17	24	39.10	32	39.27	39.25	-8	3,513	-0.23%
2018/05/16	21	38.39	11	38.45	38.50	10	3,507	0.29%
2018/05/15	21	38.38	7	38.25	38.25	14	3,546	0.39%
2018/05/14	22	38.37	0	0.00	38.40	22	3,649	0.60%
2018/05/11	32	38.88	15	38.50	38.50	17	3,703	0.46%
2018/05/10	11	39.01	1	39.05	39.05	10	3,711	0.27%
2018/05/09	15	37.98	19	38.27	38.40	-4	3,736	-0.11%
2018/05/08	3	37.95	22	37.94	37.85	-19	3,789	-0.50%
2018/05/07	7	38.06	2	38.20	37.95	5	3,852	0.13%
2018/05/04	12	38.27	3	38.35	38.15	9	3,982	0.23%
2018/05/03	12	38.63	6	38.44	38.15	6	4,055	0.15%
2018/04/30	2	39.40	4	39.18	39.15	-2	4,180	-0.05%
2018/04/27	6	39.24	0	0.00	39.10	6	4,217	0.14%
2018/04/26	4	39.68	48	39.06	39.00	-44	4,253	-1.03%
2018/04/25	2	39.58	1	39.95	39.90	1	4,308	0.02%
2018/04/24	7	39.56	5	39.79	39.55	2	4,371	0.05%
2018/04/23	28	41.72	18	41.35	41.25	10	4,359	0.23%
2018/04/20	7	43.17	11	43.53	43.10	-4	4,368	-0.09%
2018/04/19	11	43.14	4	43.36	43.10	7	4,430	0.16%
2018/04/18	5	42.76	5	42.90	42.85	0	4,569	0.00%
2018/04/17	13	42.90	11	43.00	42.65	2	4,625	0.04%
2018/04/16	7	43.67	5	43.58	43.40	2	4,656	0.04%
2018/04/13	78	44.15	156	44.22	43.95	-78	4,860	-1.60%	大賣/
2018/04/12	4	41.71	2	42.25	42.30	2	5,110	0.04%
2018/04/11	1	41.35	7	41.29	41.05	-6	5,324	-0.11%
2018/04/10	6	41.40	6	41.28	41.00	0	5,359	0.00%
2018/04/09	15	41.39	0	0.00	41.30	15	5,461	0.27%
2018/04/03	6	42.59	22	42.54	42.50	-16	5,469	-0.29%
2018/04/02	25	43.43	9	43.20	43.15	16	5,508	0.29%
2018/03/31	34	43.68	7	43.78	43.35	27	5,627	0.48%
2018/03/30	3	43.10	4	43.21	43.15	-1	5,713	-0.02%
2018/03/29	32	43.39	18	43.10	43.05	14	5,768	0.24%
2018/03/28	10	42.97	44	42.88	43.05	-34	5,779	-0.59%
2018/03/27	2	42.35	3	42.55	42.60	-1	5,873	-0.02%
2018/03/26	11	41.19	52	41.20	41.75	-41	5,918	-0.69%
2018/03/23	2	41.20	1	41.15	41.20	1	5,934	0.02%
2018/03/22	2	42.45	2	42.45	42.25	0	5,938	0.00%
2018/03/21	1	42.60	0	0.00	42.55	1	6,059	0.02%
2018/03/20	1	42.15	0	0.00	42.15	1	6,083	0.02%
2018/03/19	1	42.65	0	0.00	42.45	1	6,177	0.02%
2018/03/16	3	42.63	54	42.64	42.45	-51	6,222	-0.82%
2018/03/15	24	43.09	0	0.00	42.95	24	6,249	0.38%
2018/03/14	47	43.60	37	43.53	43.25	10	6,329	0.16%
2018/03/13	32	43.12	24	43.07	43.55	8	6,380	0.13%
2018/03/12	45	43.49	74	43.40	43.25	-29	6,518	-0.44%
2018/03/09	13	42.88	13.2	43.13	43.20	-0.2	6,528	0.00%
2018/03/08	1	42.70	20	42.85	42.50	-19	6,468	-0.29%
2018/03/07	20	42.55	21	42.46	42.45	-1	6,481	-0.02%
2018/03/06	3	42.47	9	42.56	42.20	-6	6,567	-0.09%
2018/03/05	25	42.92	11	43.21	42.35	14	6,667	0.21%
2018/03/02	46	43.45	17	43.70	43.20	29	6,704	0.43%
2018/03/01	37	43.04	22	42.83	43.30	15	6,668	0.22%
2018/02/27	13	42.73	18	42.68	42.40	-5	6,750	-0.07%
2018/02/26	11	42.40	2	42.25	42.35	9	6,778	0.13%
2018/02/23	7	41.71	15	41.87	41.60	-8	6,778	-0.12%
2018/02/22	8	41.72	4	41.61	41.45	4	6,832	0.06%
2018/02/21	1	40.20	3	40.52	40.80	-2	6,834	-0.03%
2018/02/12	54	39.72	3	39.80	39.30	51	6,862	0.74%
2018/02/09	21	37.79	22	39.05	39.45	-1	6,936	-0.01%
2018/02/08	4	40.29	10	39.99	39.80	-6	6,955	-0.09%
2018/02/07	13	41.75	14	41.60	41.30	-1	7,144	-0.01%
2018/02/06	20	41.26	11	41.72	40.50	9	7,439	0.12%
2018/02/05	6	42.94	32	43.10	43.70	-26	7,371	-0.35%
2018/02/02	9	43.82	7	43.38	43.25	2	7,397	0.03%
2018/02/01	29	44.16	7	44.41	43.60	22	7,484	0.29%
2018/01/31	18	43.04	43	43.57	44.05	-25	7,600	-0.33%
2018/01/30	49	43.85	41	43.79	43.65	8	7,710	0.10%
2018/01/29	55	44.19	104	44.29	43.60	-49	7,968	-0.61%	大賣/
2018/01/26	19	43.45	11	43.55	43.10	8	7,980	0.10%
2018/01/25	45	43.31	74	43.04	43.05	-29	8,232	-0.35%
2018/01/24	12	41.93	13	41.94	41.85	-1	8,277	-0.01%
2018/01/23	8	42.31	3	42.35	42.15	5	8,480	0.06%
2018/01/22	8.5	42.03	8	42.11	41.90	0.5	8,993	0.01%
2018/01/19	16	41.88	7	41.76	41.70	9	9,081	0.10%
2018/01/18	38	42.96	44	43.36	42.50	-6	9,067	-0.07%
2018/01/17	32	42.65	40	42.49	42.45	-8	9,108	-0.09%
2018/01/16	79	43.43	82	43.16	43.10	-3	9,125	-0.03%
2018/01/15	74.3	44.41	31	44.20	44.00	43.3	9,125	0.47%
2018/01/12	43	44.44	23	44.06	44.60	20	9,108	0.22%
2018/01/11	7	43.74	7	43.46	43.35	0	9,218	0.00%
2018/01/10	64	43.86	88	43.83	43.65	-24	9,373	-0.26%
2018/01/09	256	44.81	263	44.59	44.05	-7	9,536	-0.07%	大買/大賣/
2018/01/08	419.8	44.87	362	45.10	44.90	57.8	9,404	0.62%	大買/大賣/
2018/01/05	38	42.83	79	42.58	42.80	-41	8,875	-0.46%
2018/01/04	7	41.56	26	41.60	41.40	-19	8,731	-0.22%
2018/01/03	21	42.27	20	42.01	41.75	1	8,915	0.01%
2018/01/02	19	41.14	2	41.18	41.10	17	9,051	0.19%