晶豪科 (3006)-富邦-仁愛券商分點個股進出

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

晶豪科

(3006)

可現股當沖

股價
63.0
漲跌
▲0.6
漲幅
+0.96%
成交量
906張
產業
上市半導體類股
1353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

晶豪科 (3006)籌碼相關－富邦-仁愛券商分點個股進出

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-仁愛券商分點個股進出
富邦-仁愛券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	3.1	62.93	1	62.80	63.00	2.1	1,877	0.11%
2024/12/02	2	62.50	12	62.40	62.40	-10	1,918	-0.52%
2024/11/29	4	62.23	1	61.70	62.20	3	1,958	0.15%
2024/11/28	3	61.13	1	60.70	61.60	2	1,970	0.10%
2024/11/27	5.2	63.37	0	0.00	62.40	5.2	1,961	0.27%
2024/11/26	2	64.60	1	64.70	64.60	1	1,951	0.05%
2024/11/22	5	64.00	1	64.10	63.90	4	1,985	0.20%
2024/11/21	10	63.40	10.1	63.60	63.20	-0.1	2,011	0.00%
2024/11/20	13	63.06	1	62.80	62.60	12	1,995	0.60%
2024/11/19	12.1	65.00	6	65.20	64.90	6.1	1,960	0.31%
2024/11/18	1	66.60	0	0.00	66.70	1	1,901	0.05%
2024/11/15	3	67.67	1	67.90	67.90	2	1,902	0.11%
2024/11/14	6	66.95	0	0.00	66.80	6	1,909	0.31%
2024/11/13	1	68.80	0.1	68.60	68.50	0.9	1,890	0.05%
2024/11/12	4	69.00	0	0.00	69.00	4	1,923	0.21%
2024/11/11	1	70.00	3	71.13	71.20	-2	1,922	-0.10%
2024/11/08	0	0.00	6	71.27	70.20	-6	1,948	-0.31%
2024/11/07	9	71.10	8.2	71.47	71.60	0.8	1,980	0.04%
2024/11/06	0	0.00	6	68.80	69.00	-6	1,955	-0.31%
2024/11/05	1	68.10	2	68.35	68.50	-1	2,031	-0.05%
2024/11/04	4	67.30	0	0.00	67.10	4	2,211	0.18%
2024/11/01	4.1	66.80	0	0.00	68.50	4.1	2,323	0.17%
2024/10/30	2	68.30	2	67.95	68.10	0	2,377	0.00%
2024/10/29	5.2	67.68	0	0.00	67.80	5.2	2,407	0.22%
2024/10/28	2.1	69.31	0.6	69.45	69.50	1.5	2,431	0.06%
2024/10/25	0.4	69.32	0	0.00	69.70	0.4	2,497	0.02%
2024/10/24	9	69.71	0.7	69.50	69.50	8.3	2,592	0.32%
2024/10/23	5	70.50	2	70.50	70.60	3	2,686	0.11%
2024/10/22	2	70.30	0	0.00	70.40	2	2,721	0.07%
2024/10/21	0	0.00	2.3	70.47	70.70	-2.3	2,847	-0.08%
2024/10/18	1.3	70.14	11	70.26	69.40	-9.7	2,941	-0.33%
2024/10/17	2	70.65	1	70.70	70.90	1	2,993	0.03%
2024/10/16	3	68.80	1.5	69.03	69.00	1.5	3,056	0.05%
2024/10/15	0	70.20	0	0.00	69.70	0	3,115	0.00%
2024/10/11	0.4	69.45	0	0.00	69.20	0.4	3,218	0.01%
2024/10/09	2.2	69.80	0	0.00	69.50	2.2	3,303	0.07%
2024/10/08	2	70.40	0	0.00	70.70	2	3,319	0.06%
2024/10/07	2	71.40	9	71.60	71.40	-7	3,403	-0.21%
2024/10/04	1	71.60	7	71.80	71.40	-6	3,502	-0.17%
2024/09/30	0	0.00	18	72.50	72.70	-18	3,632	-0.50%
2024/09/27	4	74.55	3	74.30	74.00	1	3,789	0.03%
2024/09/26	20.2	75.52	5	74.64	74.70	15.2	3,833	0.40%
2024/09/25	2	73.00	4	72.95	72.80	-2	3,790	-0.05%
2024/09/24	1	72.20	1	71.30	71.70	0	3,831	0.00%
2024/09/23	0	0.00	4	71.93	71.70	-4	3,892	-0.10%
2024/09/19	0	0.00	10	69.40	70.70	-10	4,173	-0.24%
2024/09/18	8	70.53	0	70.80	69.50	8	4,374	0.18%
2024/09/13	0	0.00	3	70.33	70.70	-3	5,049	-0.06%
2024/09/12	2	70.30	4	70.18	70.20	-2	5,205	-0.04%
2024/09/11	0	68.70	0	0.00	68.60	0	5,409	0.00%
2024/09/10	4.3	69.31	5	69.00	68.20	-0.7	5,543	-0.01%
2024/09/09	3	68.07	3	69.43	69.60	0	5,671	0.00%
2024/09/06	3.2	68.91	0	0.00	68.70	3.2	5,906	0.05%
2024/09/05	16.3	68.53	0	0.00	68.20	16.3	5,959	0.27%
2024/09/04	27.2	69.45	7	69.64	69.30	20.2	5,936	0.34%
2024/09/03	14	75.61	1	77.10	74.90	13	5,896	0.22%
2024/09/02	7.1	77.91	0.2	77.70	77.00	6.9	5,892	0.12%
2024/08/30	1	80.00	2	79.35	79.40	-1	5,895	-0.02%
2024/08/28	2	79.45	4	79.10	79.50	-2	5,959	-0.03%
2024/08/27	2	79.70	0	0.00	79.80	2	6,027	0.03%
2024/08/26	7	81.46	3	80.20	80.40	4	6,096	0.07%
2024/08/23	3	79.37	35	78.99	81.20	-32	6,265	-0.51%
2024/08/22	2	81.60	3	81.53	81.60	-1	6,390	-0.02%
2024/08/21	8	81.18	0	0.00	80.90	8	6,450	0.12%
2024/08/20	0	0.00	6	82.40	82.30	-6	6,564	-0.09%
2024/08/19	3	81.57	7	81.79	82.00	-4	6,600	-0.06%
2024/08/16	3	82.00	0	0.00	81.90	3	6,645	0.05%
2024/08/15	2	80.50	4	80.50	80.50	-2	6,642	-0.03%
2024/08/14	12	80.84	1	80.20	80.20	11	6,650	0.17%
2024/08/13	1	78.50	0	0.00	79.90	1	6,633	0.02%
2024/08/12	5.1	79.79	6	79.00	79.10	-0.9	6,671	-0.01%
2024/08/09	30.1	78.20	12	78.08	77.70	18.1	6,680	0.27%
2024/08/08	6.1	74.96	2	74.80	75.30	4.1	6,648	0.06%
2024/08/07	6	76.47	4	76.38	76.70	2	6,681	0.03%
2024/08/06	77.1	70.74	58.2	70.77	73.30	19	6,681	0.28%
2024/08/05	41.2	74.91	17	74.96	74.70	24.2	6,564	0.37%
2024/08/02	15.1	84.16	16	83.59	82.90	-0.9	6,511	-0.01%
2024/08/01	14.1	87.36	4	87.80	88.70	10.1	6,619	0.15%
2024/07/31	18.1	85.36	4	86.30	84.80	14.1	6,745	0.21%
2024/07/30	5.1	82.64	43	82.89	83.70	-37.9	6,876	-0.55%
2024/07/29	15.4	84.26	4	83.50	83.60	11.4	6,917	0.16%
2024/07/26	21.8	85.62	21	85.75	86.40	0.8	6,865	0.01%
2024/07/23	4	90.60	1	91.00	90.10	3	6,877	0.04%
2024/07/22	20.2	90.24	14.2	89.92	91.10	6.1	6,893	0.09%
2024/07/19	11.4	95.19	4	94.50	93.70	7.4	6,874	0.11%
2024/07/18	5	96.80	25	96.41	98.40	-20	6,911	-0.29%
2024/07/17	7	98.30	10	99.34	98.20	-3	6,931	-0.04%
2024/07/16	14.2	99.08	7	97.80	97.20	7.2	6,939	0.10%
2024/07/15	3	97.03	9	96.92	96.30	-6	6,937	-0.09%
2024/07/12	9.1	96.71	72	97.30	96.90	-63	6,918	-0.91%
2024/07/11	4.3	98.81	1.7	98.77	98.20	2.6	6,892	0.04%
2024/07/10	3.2	100.60	3	100.63	99.90	0.2	6,890	0.00%
2024/07/09	10.2	100.10	41	101.95	101.00	-30.8	6,903	-0.45%
2024/07/08	5.2	101.61	14	103.21	103.50	-8.9	6,857	-0.13%
2024/07/05	11.1	101.14	10.2	100.71	101.00	0.9	6,774	0.01%
2024/07/04	19.1	104.13	16	102.06	101.50	3.1	6,915	0.04%
2024/07/03	5.2	100.30	21	102.78	103.00	-15.9	6,883	-0.23%
2024/07/02	6.3	96.17	1.7	96.33	95.10	4.6	6,737	0.07%
2024/07/01	6.1	98.40	1.2	98.88	97.60	4.9	6,706	0.07%
2024/06/28	3.2	99.52	0	0.00	100.50	3.2	6,692	0.05%
2024/06/27	3.3	100.13	5	100.14	99.60	-1.8	6,648	-0.03%
2024/06/26	24	102.60	23	104.33	102.00	1	6,586	0.02%
2024/06/25	22.4	101.76	18	101.81	104.00	4.4	6,481	0.07%
2024/06/24	24	103.96	21	105.45	104.50	3	6,387	0.05%
2024/06/21	19.1	104.10	29.1	104.64	103.50	-10	6,242	-0.16%
2024/06/20	55.4	103.49	129.6	103.86	105.00	-74.2	6,143	-1.21%	大賣/
2024/06/19	22.2	97.47	15	98.39	96.10	7.2	5,799	0.12%
2024/06/18	6.5	100.03	64	101.88	99.40	-57.5	5,769	-1.00%
2024/06/17	7.1	99.05	16.4	99.36	99.90	-9.3	5,593	-0.17%
2024/06/14	14.5	98.35	2	98.50	98.00	12.5	5,487	0.23%
2024/06/13	2.2	97.71	36	97.71	98.90	-33.8	5,365	-0.63%
2024/06/12	4	93.93	4	94.28	94.40	0	5,162	0.00%
2024/06/11	18	93.79	4.4	93.45	93.80	13.6	5,167	0.26%
2024/06/07	1	92.60	1.5	92.67	92.60	-0.5	5,209	-0.01%
2024/06/06	10	91.28	4	91.10	90.70	6	5,258	0.11%
2024/06/05	5	91.00	0	0.00	90.90	5	5,294	0.09%
2024/06/04	2	93.10	22	92.62	91.90	-20	5,565	-0.36%
2024/06/03	8	92.85	2	92.80	94.30	6	5,679	0.11%
2024/05/31	15	92.86	19	93.54	92.30	-4	5,722	-0.07%
2024/05/30	25	96.07	57	95.42	94.40	-32	5,869	-0.55%
2024/05/29	36	97.76	34.1	97.86	96.30	1.9	6,372	0.03%
2024/05/28	54	95.81	14	96.20	96.00	40	6,721	0.59%
2024/05/27	7	94.00	2.4	94.30	93.80	4.7	6,662	0.07%
2024/05/24	9.2	94.04	8	94.45	94.20	1.2	6,746	0.02%
2024/05/23	1	90.70	6	91.30	91.00	-5	6,636	-0.08%
2024/05/22	15	92.07	3.3	92.03	92.20	11.7	6,727	0.17%
2024/05/21	4	90.38	0	0.00	90.50	4	6,760	0.06%
2024/05/20	5	90.84	5	91.00	90.40	0	6,873	0.00%
2024/05/17	17	91.62	8	91.08	90.80	9	6,912	0.13%
2024/05/16	5	90.50	4.3	91.57	91.70	0.7	6,992	0.01%
2024/05/15	4	90.25	0	0.00	89.30	4	6,999	0.06%
2024/05/14	5	90.60	2	90.35	90.40	3	7,053	0.04%
2024/05/13	10	91.46	11	90.98	90.40	-1	7,074	-0.01%
2024/05/10	11	89.33	2	90.65	91.60	9	7,071	0.13%
2024/05/09	11.3	91.32	27	90.83	90.20	-15.7	7,041	-0.22%
2024/05/08	1	92.30	15.2	91.87	92.60	-14.2	7,023	-0.20%
2024/05/07	26.2	93.53	18.2	93.34	93.10	8.1	7,003	0.11%
2024/05/06	8.1	92.73	8	92.83	92.90	0.1	6,867	0.00%
2024/05/03	42.2	92.16	26	91.32	91.10	16.2	6,731	0.24%
2024/05/02	18.4	89.96	27	90.29	89.80	-8.6	6,590	-0.13%
2024/04/30	8.7	88.75	20.4	88.97	89.00	-11.8	6,635	-0.18%
2024/04/29	7	87.59	19	87.63	88.50	-12	6,699	-0.18%
2024/04/26	3	86.91	7	86.99	87.00	-4	6,709	-0.06%
2024/04/25	53	86.60	15.5	86.58	86.80	37.6	6,717	0.56%
2024/04/24	35	83.19	6	83.92	85.40	29	6,684	0.43%
2024/04/23	30	78.86	7	78.83	80.50	23	6,682	0.34%
2024/04/22	10.7	76.82	7	77.87	76.10	3.7	6,654	0.06%
2024/04/19	19.1	79.09	17	78.71	79.10	2.1	6,756	0.03%
2024/04/18	1.1	81.23	5	81.74	82.10	-3.9	6,728	-0.06%
2024/04/17	3	82.47	7	81.60	82.00	-4	6,817	-0.06%
2024/04/16	10.5	81.73	1	81.90	81.40	9.5	6,820	0.14%
2024/04/15	8	86.04	1	85.40	85.40	7	6,819	0.10%
2024/04/12	3.2	88.38	19	88.04	87.80	-15.8	6,916	-0.23%
2024/04/11	1	86.80	5	87.10	86.80	-4	6,958	-0.06%
2024/04/10	53	88.42	41	87.93	87.80	12	7,129	0.17%
2024/04/09	8.1	85.98	5	85.82	85.50	3.1	7,168	0.04%
2024/04/08	6.2	85.69	0.5	86.37	85.90	5.7	7,283	0.08%
2024/04/03	0.3	86.00	15	85.71	86.10	-14.7	7,939	-0.19%
2024/04/02	21	87.17	4	87.73	87.00	17	8,545	0.20%
2024/03/29	1	87.69	8	87.11	86.90	-7	9,821	-0.07%
2024/03/28	1.4	88.02	15	88.35	87.50	-13.6	9,982	-0.14%
2024/03/27	6	89.12	12	88.62	88.10	-6	10,472	-0.06%
2024/03/26	8.1	87.93	7	89.70	86.90	1.1	10,622	0.01%
2024/03/25	18.1	90.69	7	90.10	89.00	11.1	10,817	0.10%
2024/03/22	14	90.53	34.3	90.36	91.30	-20.3	11,127	-0.18%
2024/03/21	26.2	87.53	12	87.21	87.50	14.2	11,590	0.12%
2024/03/20	1.1	84.98	2.2	85.01	84.50	-1.1	11,993	-0.01%
2024/03/19	6.1	85.12	1.1	85.18	85.30	5	12,189	0.04%
2024/03/18	28	85.06	2.5	85.44	86.30	25.5	12,273	0.21%
2024/03/15	12	85.19	23	84.60	84.30	-11	12,360	-0.09%
2024/03/14	2.1	84.18	16	84.21	84.20	-13.9	12,542	-0.11%
2024/03/13	24.2	86.90	9.5	86.63	85.70	14.7	12,709	0.12%
2024/03/12	11	87.44	3.5	87.35	87.60	7.5	12,730	0.06%
2024/03/11	7	87.64	17	88.00	88.10	-10	12,730	-0.08%
2024/03/08	70	88.46	8.5	88.78	86.20	61.5	12,738	0.48%
2024/03/07	16.9	92.84	9	92.11	91.60	7.9	12,498	0.06%
2024/03/06	22.5	94.89	11	94.41	94.20	11.5	12,427	0.09%
2024/03/05	35.6	97.18	41	97.47	96.00	-5.5	12,475	-0.04%
2024/03/04	94.5	100.42	75.5	100.55	97.80	19	12,374	0.15%
2024/03/01	22	97.41	43.4	96.89	97.70	-21.4	11,957	-0.18%
2024/02/29	5.2	91.78	6	91.95	93.50	-0.8	11,675	-0.01%
2024/02/27	20.1	92.65	7	93.27	91.40	13.1	12,013	0.11%
2024/02/26	2	90.90	7	90.73	90.90	-5	12,614	-0.04%
2024/02/23	3	93.10	2.5	93.32	91.50	0.5	12,676	0.00%
2024/02/22	5	93.94	6	93.12	93.00	-1	12,679	-0.01%
2024/02/21	9	94.63	4	94.28	94.20	5	12,772	0.04%
2024/02/20	2	94.10	7	94.33	93.00	-5	12,820	-0.04%
2024/02/19	18	94.21	39	93.73	93.70	-21	13,057	-0.16%
2024/02/16	7	92.61	2	92.85	93.00	5	13,362	0.04%
2024/02/15	1	91.80	1	93.00	93.10	0	13,637	0.00%
2024/02/05	5	90.00	0	90.30	90.00	5	13,778	0.04%
2024/02/02	2.2	91.47	6	93.15	91.00	-3.8	13,828	-0.03%
2024/02/01	3	92.73	31	92.60	92.40	-28	13,835	-0.20%
2024/01/31	0	0.00	1	91.80	92.20	-1	13,903	-0.01%
2024/01/30	5	92.50	4.2	91.67	91.90	0.9	13,939	0.01%
2024/01/29	30	92.60	0.2	92.80	92.80	29.8	14,016	0.21%
2024/01/26	2	92.20	0	0.00	92.80	2	14,142	0.01%
2024/01/25	8	92.41	17	92.51	92.10	-9	14,364	-0.06%
2024/01/24	17	95.12	31.5	93.89	93.10	-14.5	14,438	-0.10%
2024/01/23	7	94.19	14	94.68	94.20	-7	14,383	-0.05%
2024/01/22	19	93.10	26.1	92.94	93.90	-7.1	14,346	-0.05%
2024/01/19	19	91.22	15	90.81	91.20	4	14,326	0.03%
2024/01/18	9.1	89.23	2	89.05	89.80	7.1	14,408	0.05%
2024/01/17	23.1	90.53	20.1	89.69	89.10	3	14,443	0.02%
2024/01/16	5	92.88	8	92.58	92.10	-3	14,495	-0.02%
2024/01/15	6	92.70	16	93.24	94.00	-10	14,638	-0.07%
2024/01/12	9	91.19	14	90.76	90.30	-5	14,669	-0.03%
2024/01/11	12	90.57	13	90.85	91.90	-1	14,781	-0.01%
2024/01/10	11	90.95	4	90.78	90.90	7	14,929	0.05%
2024/01/09	19	91.43	21.3	91.63	91.00	-2.3	15,123	-0.02%
2024/01/08	14.1	92.76	9.4	91.65	91.50	4.7	15,235	0.03%
2024/01/05	16	94.49	2	94.50	94.10	14	15,400	0.09%
2024/01/04	35.1	94.71	15	94.17	93.80	20.1	15,901	0.13%
2024/01/03	23.3	95.20	23	95.80	95.90	0.3	16,468	0.00%
2024/01/02	36.3	97.17	35	96.22	95.80	1.3	16,879	0.01%
2023/12/29	119.5	100.83	165.2	99.48	98.00	-45.8	16,973	-0.27%	大買/大賣/
2023/12/28	142.6	107.14	50.3	106.49	106.50	92.3	16,790	0.55%	大買/
2023/12/27	222.3	103.42	238	104.05	106.50	-15.7	16,505	-0.09%	大買/大賣/
2023/12/26	96.4	98.84	97.3	99.46	99.00	-0.9	15,713	-0.01%
2023/12/25	22.5	98.30	36.1	98.18	97.30	-13.6	15,376	-0.09%
2023/12/22	86	97.45	60	97.53	97.10	26	15,220	0.17%
2023/12/21	35.2	94.29	39.8	94.71	94.90	-4.7	14,733	-0.03%
2023/12/20	45.3	95.40	11.2	94.21	93.20	34.1	14,532	0.23%
2023/12/19	42.4	96.38	19	95.92	96.00	23.4	14,283	0.16%
2023/12/18	133.1	98.16	129.7	99.04	98.60	3.4	13,939	0.02%	大買/大賣/
2023/12/15	106	96.38	105.7	97.37	96.20	0.3	13,327	0.00%	大買/大賣/
2023/12/14	33.3	94.22	26	94.95	94.10	7.3	12,871	0.06%
2023/12/13	12	94.77	11	95.69	94.20	1	12,751	0.01%
2023/12/12	13	94.55	13	94.49	94.50	0	12,899	0.00%
2023/12/11	52	94.73	75.1	95.30	94.90	-23.1	13,012	-0.18%
2023/12/08	29	93.79	28.1	94.11	92.80	0.9	12,840	0.01%
2023/12/07	12.1	91.59	13	92.28	90.80	-0.9	12,642	-0.01%
2023/12/06	7.1	91.00	7	92.63	93.20	0.1	12,616	0.00%
2023/12/05	2	90.65	1	92.00	90.00	1	12,628	0.01%
2023/12/04	4	92.60	4	92.43	91.30	0	12,807	0.00%
2023/12/01	10.1	93.99	4	92.60	92.50	6.1	12,827	0.05%
2023/11/30	3.6	95.15	21	95.47	94.50	-17.5	12,799	-0.14%
2023/11/29	25	94.55	19.2	94.18	94.60	5.8	12,692	0.05%
2023/11/28	11.3	92.54	35	93.28	94.60	-23.7	12,595	-0.19%
2023/11/27	22.3	90.79	28	90.87	90.50	-5.7	12,468	-0.05%
2023/11/24	89.1	94.82	12.1	95.01	93.60	77.1	12,281	0.63%
2023/11/23	214.2	99.65	207.7	99.91	97.80	6.5	11,856	0.05%	大買/大賣/
2023/11/22	7	95.43	13.3	94.99	95.40	-6.3	11,103	-0.06%
2023/11/21	24.1	94.57	6	96.80	94.10	18.1	11,002	0.16%
2023/11/20	22	96.01	10.1	96.68	95.90	11.9	10,868	0.11%
2023/11/17	10	95.13	29	96.07	96.70	-19	10,684	-0.18%
2023/11/16	28.2	96.72	20.1	96.47	94.60	8.1	10,505	0.08%
2023/11/15	47.1	96.42	55	96.98	95.10	-8	10,204	-0.08%
2023/11/14	180	95.12	154.1	94.96	94.80	25.9	9,805	0.26%	大買/大賣/
2023/11/13	25	93.18	46	94.08	94.40	-21	9,481	-0.22%
2023/11/10	15.1	91.17	7	90.79	90.00	8.1	9,262	0.09%
2023/11/09	10	90.48	12	91.00	90.30	-2	9,186	-0.02%
2023/11/08	13.1	92.11	6	91.57	91.60	7.1	9,185	0.08%
2023/11/07	2	93.75	14.1	93.47	93.90	-12.1	9,080	-0.13%
2023/11/06	6.1	92.92	6.4	92.80	93.50	-0.4	9,014	0.00%
2023/11/03	20.1	91.85	21	92.20	92.60	-0.9	8,903	-0.01%
2023/11/02	57.1	90.50	80	90.45	91.40	-22.9	8,743	-0.26%
2023/11/01	31.1	86.82	37	87.09	86.90	-6	8,490	-0.07%
2023/10/31	5.1	87.73	5	87.12	83.90	0.1	8,387	0.00%
2023/10/30	16	87.13	15	87.37	86.30	1	8,340	0.01%
2023/10/27	33.1	86.57	28.1	86.47	85.60	5.1	8,296	0.06%
2023/10/26	28	88.51	25	87.34	86.80	3	8,238	0.04%
2023/10/25	12	92.75	33.3	92.71	91.00	-21.3	8,206	-0.26%
2023/10/24	22	94.19	44.1	92.72	92.80	-22.1	8,170	-0.27%
2023/10/23	22.1	94.33	23.1	93.72	93.20	-1	8,034	-0.01%
2023/10/20	38	92.22	33	92.45	93.90	5	7,842	0.06%
2023/10/19	33.1	92.03	33.1	92.52	92.00	0	7,676	0.00%
2023/10/18	35.1	93.76	18.9	93.00	92.80	16.1	7,555	0.21%
2023/10/17	43.1	94.72	30.7	94.71	93.30	12.4	7,316	0.17%
2023/10/16	55.7	95.25	30.1	94.41	93.90	25.6	7,106	0.36%
2023/10/13	20.2	96.82	23.4	97.15	97.20	-3.2	6,938	-0.05%
2023/10/12	62.1	95.71	96.4	95.90	97.10	-34.3	6,667	-0.51%
2023/10/11	153.1	97.17	212.2	96.40	93.70	-59.1	6,107	-0.97%	大買/大賣/
2023/10/06	69.2	91.38	89	92.80	94.40	-19.9	5,365	-0.37%
2023/10/05	32	87.22	14	88.07	86.70	18	4,757	0.38%
2023/10/04	55.8	88.06	33.4	88.40	86.70	22.4	4,523	0.49%
2023/10/03	15.1	85.98	77	89.12	90.00	-61.9	4,052	-1.53%
2023/10/02	2	81.95	14	81.22	81.90	-12	3,790	-0.32%
2023/09/28	15.2	78.54	2	80.80	77.50	13.2	3,717	0.36%
2023/09/27	7	80.90	7	81.20	81.50	0	3,621	0.00%
2023/09/26	9	82.33	2	82.80	81.50	7	3,628	0.19%
2023/09/25	3	83.97	4	84.43	84.40	-1	3,647	-0.03%
2023/09/22	5	82.74	4	83.43	83.90	1	3,658	0.03%
2023/09/21	0	0.00	7	83.20	83.10	-7	3,731	-0.19%
2023/09/20	3	84.03	1	86.00	83.80	2	3,726	0.05%
2023/09/19	13.1	85.21	4.1	85.88	85.30	9	3,716	0.24%
2023/09/18	8.1	86.85	58	87.20	86.50	-50	3,687	-1.36%
2023/09/15	9.1	87.36	20	87.61	88.00	-10.9	3,669	-0.30%
2023/09/14	117	84.70	21	84.35	84.40	96	3,468	2.77%	大買/
2023/09/13	12	81.72	3	81.47	81.10	9	3,336	0.27%
2023/09/12	7.1	81.13	7.1	82.01	82.10	0	3,409	0.00%
2023/09/11	5.3	81.52	18	82.18	81.40	-12.8	3,421	-0.37%
2023/09/08	8.2	81.64	11.1	81.84	81.10	-2.8	3,384	-0.08%
2023/09/07	17.3	83.11	59.3	82.57	82.60	-42	3,366	-1.25%
2023/09/06	7.1	79.74	57.5	79.63	79.10	-50.5	3,141	-1.61%
2023/09/05	2.1	77.46	1	77.00	78.00	1.1	3,091	0.03%
2023/09/04	2	75.95	2	75.40	75.90	0	3,127	0.00%
2023/09/01	1	74.30	11	76.04	75.90	-10	3,179	-0.31%
2023/08/31	4.1	75.58	10	75.72	74.60	-5.9	3,227	-0.18%
2023/08/30	8.2	74.22	14	73.97	74.00	-5.8	3,237	-0.18%
2023/08/29	3	71.43	3	70.80	71.60	0	3,261	0.00%
2023/08/24	1	71.20	10	71.30	70.50	-9	3,987	-0.23%
2023/08/23	1	70.50	1	70.40	70.50	0	4,358	0.00%
2023/08/22	5	70.20	31	70.51	70.00	-26	4,483	-0.58%
2023/08/21	1	71.30	1	70.70	70.90	0	4,526	0.00%
2023/08/18	12	71.49	2	70.85	70.80	10	4,585	0.22%
2023/08/17	1	68.50	1	71.50	71.50	0	4,649	0.00%
2023/08/16	1.5	69.73	5	69.06	70.20	-3.5	4,748	-0.07%
2023/08/15	3	69.57	6	69.73	70.00	-3	4,851	-0.06%
2023/08/14	7.1	69.67	10	69.15	68.30	-2.9	5,012	-0.06%
2023/08/11	3	73.70	0	0.00	73.50	3	5,246	0.06%
2023/08/10	4	74.15	0	0.00	74.30	4	5,432	0.07%
2023/08/09	0	0.00	3	77.40	76.30	-3	5,468	-0.05%
2023/08/08	2	76.50	1	77.10	76.50	1	5,589	0.02%
2023/08/02	1	77.80	0	0.00	76.70	1	6,144	0.02%
2023/08/01	3	79.20	2.1	78.86	78.70	0.9	6,218	0.01%
2023/07/31	1	78.30	2	79.35	78.00	-1	6,274	-0.02%
2023/07/28	11.2	79.58	10.1	79.36	78.70	1	6,365	0.02%
2023/07/27	4	76.38	7	76.97	77.30	-3	6,376	-0.05%
2023/07/26	3.1	73.67	9.7	73.75	73.40	-6.6	6,357	-0.10%
2023/07/25	3	75.47	11.1	75.59	75.60	-8.1	6,422	-0.13%
2023/07/24	2.3	75.97	0	0.00	75.10	2.3	6,526	0.04%
2023/07/21	6	76.63	1	76.70	77.50	5	6,553	0.08%
2023/07/19	0	0.00	1	78.00	77.20	-1	6,638	-0.02%
2023/07/18	1.1	78.62	1	77.70	77.60	0.1	6,699	0.00%
2023/07/17	3	78.50	1	78.90	79.10	2	6,752	0.03%
2023/07/14	2	78.05	1	77.90	77.70	1	6,804	0.01%
2023/07/13	1.1	79.29	3	78.83	78.10	-1.9	6,876	-0.03%
2023/07/12	2.1	78.89	0.3	78.94	78.40	1.8	6,990	0.03%
2023/07/11	2.1	79.11	3	79.23	79.30	-0.9	7,184	-0.01%
2023/07/10	6	77.40	0	0.00	76.70	6	7,530	0.08%
2023/07/07	23	77.47	6	78.55	77.40	17	8,160	0.21%
2023/07/06	1.3	81.04	4	80.78	80.40	-2.7	8,835	-0.03%
2023/07/05	1.1	80.91	1	80.90	80.50	0.1	8,981	0.00%
2023/07/04	6	80.67	19.1	81.14	81.30	-13.1	9,253	-0.14%
2023/07/03	2.1	81.57	1	81.90	81.50	1.1	9,335	0.01%
2023/06/30	2	81.75	1	82.10	82.10	1	9,685	0.01%
2023/06/29	4	83.15	4	83.28	81.70	0	9,764	0.00%
2023/06/28	3	80.30	3	80.60	80.10	0	9,688	0.00%
2023/06/27	7.2	80.74	2	81.00	80.00	5.2	9,680	0.05%
2023/06/26	8	81.56	1.1	81.54	81.30	6.9	9,683	0.07%
2023/06/21	17.3	83.93	14	84.09	83.50	3.3	9,704	0.03%
2023/06/20	5.1	86.74	2	87.90	85.80	3.1	9,637	0.03%
2023/06/19	9	88.88	8	89.63	88.10	1	9,601	0.01%
2023/06/16	6.1	88.00	22	89.63	89.50	-15.9	9,541	-0.17%
2023/06/15	6.2	87.86	3	88.03	88.10	3.2	9,426	0.03%
2023/06/14	1	87.00	2	87.10	86.90	-1	9,389	-0.01%
2023/06/13	8	88.73	18	88.33	87.40	-10	9,374	-0.11%
2023/06/12	8	86.40	30	86.90	87.00	-22	9,333	-0.24%
2023/06/09	2	85.80	5	86.00	86.20	-3	9,311	-0.03%
2023/06/08	10	87.06	8	87.35	85.50	2	9,299	0.02%
2023/06/07	1	89.00	9.1	89.06	89.20	-8.1	9,253	-0.09%
2023/06/06	6.1	86.56	36.5	86.55	87.40	-30.4	9,200	-0.33%
2023/06/05	1	89.10	2	88.55	88.60	-1	9,165	-0.01%
2023/06/02	6	88.33	8.1	88.26	87.70	-2.1	9,175	-0.02%
2023/06/01	19	87.29	3	87.80	86.90	16	9,233	0.17%
2023/05/31	108	90.88	101.1	90.26	88.40	6.9	9,351	0.07%	大買/大賣/
2023/05/30	8	88.15	11	88.22	88.40	-3	8,932	-0.03%
2023/05/29	44	87.46	56	86.96	88.20	-12	8,924	-0.13%
2023/05/26	54	82.81	19	83.62	82.90	35	8,674	0.40%
2023/05/25	2	82.70	8	82.73	82.60	-6	8,601	-0.07%
2023/05/24	3	82.60	5	82.76	82.60	-2	8,610	-0.02%
2023/05/23	27	81.23	7	82.11	82.80	20	8,640	0.23%
2023/05/22	91	82.02	80	81.63	81.00	11	8,641	0.13%
2023/05/19	12	80.64	47	80.49	80.30	-35	8,639	-0.41%
2023/05/18	22.5	82.68	186	83.90	82.10	-163.5	8,575	-1.91%	大賣/鉅額交易
2023/05/17	20.2	82.65	74.6	82.84	82.80	-54.3	8,470	-0.64%
2023/05/16	96.1	80.02	48	80.12	79.50	48.1	8,189	0.59%
2023/05/15	17.2	77.76	7	77.50	77.20	10.1	8,029	0.13%
2023/05/12	69	77.77	25	77.74	78.90	44	8,012	0.55%
2023/05/11	137	79.53	75	79.22	78.50	62	7,903	0.78%	大買/
2023/05/10	3	76.50	12	76.44	76.40	-9	7,560	-0.12%
2023/05/09	10	75.34	5	75.22	76.50	5	7,550	0.07%
2023/05/08	5	76.66	6	77.38	77.10	-1	7,487	-0.01%
2023/05/05	15.1	75.21	5	75.50	75.00	10.1	7,472	0.14%
2023/05/04	39	76.01	6	75.75	75.50	33	7,669	0.43%
2023/05/03	10	77.70	16	78.10	77.30	-6	7,660	-0.08%
2023/05/02	13	80.32	3	80.53	80.30	10	7,633	0.13%
2023/04/28	1	81.30	4	81.50	81.00	-3	7,702	-0.04%
2023/04/27	6.5	79.80	8	80.10	79.20	-1.5	7,606	-0.02%
2023/04/26	14	78.11	22	78.37	78.60	-8	7,507	-0.11%
2023/04/25	10	81.23	15	80.73	79.60	-5	7,458	-0.07%
2023/04/24	6	83.33	11.1	83.51	83.10	-5.1	7,392	-0.07%
2023/04/21	7.3	83.76	13	83.86	82.90	-5.7	7,385	-0.08%
2023/04/20	8.5	85.95	15	85.76	85.20	-6.5	7,404	-0.09%
2023/04/19	21	88.58	8	88.53	87.50	13	7,393	0.18%
2023/04/18	12.1	89.25	16	88.97	88.50	-3.9	7,363	-0.05%
2023/04/17	16	89.59	3	90.27	90.20	13	7,372	0.18%
2023/04/14	33	89.68	10	89.65	88.30	23	7,251	0.32%
2023/04/13	118.4	91.90	34.1	91.34	89.30	84.3	7,066	1.19%	大買/
2023/04/12	65	92.51	66.2	93.37	95.40	-1.2	6,675	-0.02%
2023/04/11	162.2	86.81	232.1	89.15	90.40	-69.9	6,027	-1.16%	大買/大賣/
2023/04/10	25	84.69	2.1	84.82	83.40	23	5,275	0.44%
2023/04/07	34	84.89	34	84.40	84.00	0	5,117	0.00%
2023/04/06	11	82.03	3	82.00	81.70	8	4,834	0.17%
2023/03/31	55.2	83.92	75	84.31	83.30	-19.8	4,761	-0.42%
2023/03/30	21	80.43	6	81.03	79.50	15	4,387	0.34%
2023/03/29	6	78.30	2	78.80	77.90	4	4,307	0.09%
2023/03/28	9	79.02	1	78.60	78.10	8	4,332	0.18%
2023/03/27	14	82.01	12	81.66	79.70	2	4,316	0.05%
2023/03/24	4	81.05	6	81.35	81.30	-2	4,288	-0.05%
2023/03/23	4	80.15	0	0.00	80.00	4	4,230	0.09%
2023/03/22	11	80.46	0	0.00	79.80	11	4,221	0.26%
2023/03/21	1	79.80	4	80.27	80.10	-3	4,214	-0.07%
2023/03/20	0.8	78.70	12	78.80	78.90	-11.2	4,193	-0.27%
2023/03/17	13	77.72	2	77.80	77.40	11	4,189	0.26%
2023/03/16	20	76.00	2	76.40	76.00	18	4,209	0.43%
2023/03/15	1.3	77.93	1	78.30	77.30	0.3	4,292	0.01%
2023/03/14	0	77.00	1	76.80	77.00	-1	4,350	-0.02%
2023/03/13	0	0.00	2	76.90	77.50	-2	4,424	-0.05%
2023/03/10	3	78.13	12.1	77.86	77.20	-9.1	4,491	-0.20%
2023/03/09	2	79.75	5	79.70	79.20	-3	4,553	-0.07%
2023/03/08	2	79.85	1	79.90	79.70	1	4,574	0.02%
2023/03/07	17	79.19	11	79.27	79.00	6	4,603	0.13%
2023/03/06	20	80.85	9	80.81	80.30	11	4,617	0.24%
2023/03/03	48	80.15	67.1	80.71	81.50	-19.1	4,709	-0.41%
2023/03/02	5	75.40	0	0.00	75.30	5	4,504	0.11%
2023/03/01	21.4	75.51	20	76.83	75.30	1.4	4,497	0.03%
2023/02/24	27.7	80.23	28.5	79.51	78.90	-0.8	4,454	-0.02%
2023/02/23	6	83.23	13.2	83.39	83.50	-7.2	4,434	-0.16%
2023/02/22	0	0.00	1	82.00	82.00	-1	4,662	-0.02%
2023/02/21	5.5	83.29	15	83.37	83.90	-9.5	5,227	-0.18%
2023/02/20	8	82.70	6	82.45	82.90	2	5,457	0.04%
2023/02/17	28.3	81.67	13	81.80	80.70	15.3	5,453	0.28%
2023/02/16	0	0.00	9.1	79.87	81.10	-9.1	5,428	-0.17%
2023/02/15	7.3	77.92	5	79.04	77.90	2.3	5,561	0.04%
2023/02/14	7	78.04	9	78.27	78.30	-2	5,519	-0.04%
2023/02/13	0	0.00	4.8	77.25	76.70	-4.8	5,568	-0.09%
2023/02/10	5.3	78.85	10.5	78.93	78.60	-5.2	5,608	-0.09%
2023/02/09	9.1	79.73	0	0.00	79.40	9.1	5,636	0.16%
2023/02/08	1	81.10	1.3	80.42	80.40	-0.3	5,649	-0.01%
2023/02/07	12.1	79.93	29.1	80.02	79.70	-17.1	5,645	-0.30%
2023/02/06	6.3	79.97	36.1	79.41	79.60	-29.8	5,676	-0.52%
2023/02/03	61.2	82.55	66.2	81.19	81.50	-5.1	5,641	-0.09%
2023/02/02	15.5	81.61	46.2	82.06	82.70	-30.6	5,594	-0.55%
2023/02/01	4.6	78.15	30.1	78.71	79.00	-25.5	5,494	-0.46%
2023/01/31	1	76.00	21	76.75	77.80	-20	5,401	-0.37%
2023/01/30	4	76.00	10.2	75.03	76.40	-6.2	5,323	-0.12%
2023/01/17	0.1	72.20	4.2	72.23	72.50	-4.2	5,237	-0.08%
2023/01/16	1	71.88	4	71.70	71.80	-3	5,278	-0.06%
2023/01/13	15.1	72.22	7	71.54	71.00	8.1	5,309	0.15%
2023/01/12	21.1	72.76	3.1	72.70	72.20	18	5,361	0.34%
2023/01/11	5	73.10	2	73.40	72.90	3	5,391	0.06%
2023/01/10	21	73.04	9	73.09	72.80	12	5,429	0.22%
2023/01/09	2	72.40	4	72.10	72.00	-2	5,357	-0.04%
2023/01/06	8	70.93	13	70.55	71.00	-5	5,343	-0.09%
2023/01/05	4	70.48	5	70.54	69.30	-1	5,345	-0.02%
2023/01/04	0	0.00	1	67.90	68.20	-1	5,307	-0.02%
2023/01/03	5	65.64	6	66.35	67.40	-1	5,384	-0.02%
2022/12/30	3	65.47	3	65.37	65.00	0	5,408	0.00%
2022/12/28	1	64.60	16	64.64	64.50	-15	5,798	-0.26%
2022/12/27	1.1	67.00	1	66.70	66.60	0.1	5,940	0.00%
2022/12/23	4	65.38	5.4	64.46	66.20	-1.4	6,004	-0.02%
2022/12/22	0	0.00	12.2	66.40	66.20	-12.2	6,016	-0.20%
2022/12/21	1.4	66.50	2	66.75	66.30	-0.6	6,041	-0.01%
2022/12/20	5	68.66	5	68.22	66.70	0	6,045	0.00%
2022/12/19	0	70.50	0	0.00	70.10	0	6,068	0.00%
2022/12/16	6	70.17	0	0.00	69.80	6	6,088	0.10%
2022/12/15	1.1	70.92	2	70.95	71.00	-0.9	6,109	-0.02%
2022/12/14	4.2	71.21	0	0.00	71.10	4.2	6,116	0.07%
2022/12/13	3	70.37	2	70.20	70.70	1	6,106	0.02%
2022/12/12	2	69.35	1.2	69.78	69.70	0.8	6,104	0.01%
2022/12/09	0	0.00	5.1	70.30	69.80	-5.1	6,104	-0.08%
2022/12/08	8	69.58	8	69.61	69.60	0	6,106	0.00%
2022/12/07	6.1	70.42	0	0.00	69.50	6.1	6,099	0.10%
2022/12/06	4.4	73.06	0	0.00	72.50	4.4	6,032	0.07%
2022/12/05	101	77.34	121	76.68	76.30	-20	5,967	-0.34%	大買/大賣/
2022/12/02	12	76.19	20	76.08	76.10	-8	5,958	-0.13%
2022/12/01	16	75.09	17.2	74.69	75.00	-1.2	5,905	-0.02%
2022/11/30	13	72.88	3.1	72.80	72.90	9.9	5,877	0.17%
2022/11/29	6	71.47	1.1	71.54	71.50	4.9	5,948	0.08%
2022/11/28	1	72.60	0.2	73.20	72.80	0.8	5,931	0.01%
2022/11/25	219	73.91	105	73.63	72.60	114	5,916	1.93%	大買/大賣/鉅額交易
2022/11/24	4	76.53	5	75.78	76.90	-1	5,713	-0.02%
2022/11/23	6	75.47	7.1	75.10	75.10	-1	5,706	-0.02%
2022/11/22	19.2	75.25	12.3	74.79	74.50	6.9	5,738	0.12%
2022/11/21	4.5	75.90	304	76.59	75.50	-299.6	5,732	-5.23%	大賣/鉅額交易
2022/11/18	57.3	78.86	18	77.81	77.30	39.3	5,687	0.69%
2022/11/17	148	78.62	22	77.86	78.80	126	5,449	2.31%	大買/鉅額交易
2022/11/16	243	73.46	59.1	75.22	78.20	184	4,874	3.77%	大買/鉅額交易
2022/11/15	15.2	71.10	25.3	71.03	71.10	-10.1	4,611	-0.22%
2022/11/14	3.1	70.46	6	70.50	70.60	-2.9	4,618	-0.06%
2022/11/11	16.3	71.11	64.1	71.05	71.10	-47.9	4,619	-1.04%
2022/11/10	4	67.65	4.1	67.83	68.00	-0.1	4,493	0.00%
2022/11/09	57.1	67.73	8	67.74	67.80	49.1	4,664	1.05%
2022/11/08	1	67.40	23	67.86	66.50	-22	4,761	-0.46%
2022/11/07	21	66.71	9	67.00	66.40	12	4,790	0.25%
2022/11/04	0	65.00	2	65.00	65.60	-2	4,774	-0.04%
2022/11/03	0	64.70	2.2	64.78	65.00	-2.2	4,775	-0.05%
2022/11/02	11	63.17	12	63.93	63.60	-1	4,769	-0.02%
2022/11/01	0	0.00	5	62.80	62.20	-5	4,755	-0.11%
2022/10/31	0	0.00	4	63.33	62.40	-4	4,775	-0.08%
2022/10/28	11.1	61.19	18	62.07	62.40	-6.9	4,779	-0.14%
2022/10/27	0	0.00	7	65.13	65.50	-7	4,668	-0.15%
2022/10/25	0	0.00	3	64.00	63.90	-3	4,773	-0.06%
2022/10/24	0	65.80	0.1	66.60	65.20	-0.1	4,779	0.00%
2022/10/21	9.2	67.09	0	0.00	65.10	9.2	4,787	0.19%
2022/10/20	4	66.98	9	65.09	67.60	-5	4,789	-0.10%
2022/10/19	13.3	67.00	0	0.00	65.60	13.3	4,846	0.27%
2022/10/18	8	66.64	7	67.27	67.50	1	4,834	0.02%
2022/10/14	7	64.93	2.2	64.47	64.60	4.8	4,999	0.10%
2022/10/13	1.1	61.46	13	60.75	60.50	-11.9	5,060	-0.23%
2022/10/12	5	62.96	8	63.34	63.50	-3	5,071	-0.06%
2022/10/11	7.1	64.14	31	63.18	63.10	-23.9	5,096	-0.47%
2022/10/07	4.2	68.83	2	69.05	68.50	2.2	5,077	0.04%
2022/10/06	1	70.20	7	70.66	70.10	-6	5,125	-0.12%
2022/10/05	96.3	71.67	84	71.83	71.50	12.3	5,108	0.24%
2022/10/04	71	69.04	56.2	68.94	70.40	14.8	4,902	0.30%
2022/10/03	16.2	64.31	7	64.59	64.90	9.2	4,804	0.19%
2022/09/30	1.1	61.92	7	63.41	63.80	-5.9	4,937	-0.12%
2022/09/29	3	62.73	5	62.52	61.90	-2	5,048	-0.04%
2022/09/28	3.1	61.85	0	0.00	60.30	3.1	5,160	0.06%
2022/09/27	3.1	63.45	6	63.38	64.60	-2.9	5,367	-0.05%
2022/09/26	3.1	63.74	1	65.20	62.80	2.1	5,531	0.04%
2022/09/23	2	67.65	1	67.10	67.10	1	5,785	0.02%
2022/09/22	1	66.01	11	66.28	67.80	-10	5,973	-0.17%
2022/09/21	3	68.00	9	67.79	67.80	-6	6,012	-0.10%
2022/09/20	1	68.60	10	68.85	69.10	-9	6,079	-0.15%
2022/09/19	5	69.01	1	69.20	68.80	4	6,173	0.07%
2022/09/15	0	0.00	20	71.94	70.80	-20	6,468	-0.31%
2022/09/14	2	69.95	6	71.40	71.60	-4	6,651	-0.06%
2022/09/13	4	72.63	11	73.40	72.30	-7	6,813	-0.10%
2022/09/12	10	72.30	1	71.70	72.00	9	6,959	0.13%
2022/09/08	4	69.68	16	69.54	71.10	-12	7,043	-0.17%
2022/09/07	2	68.80	2	69.20	69.00	0	7,130	0.00%
2022/09/06	5.2	71.29	2	71.35	70.10	3.2	7,286	0.04%
2022/09/05	35.2	73.08	19	73.16	72.00	16.2	7,391	0.22%
2022/09/02	5	76.32	1	76.40	76.20	4	7,353	0.05%
2022/09/01	15.1	78.29	0	0.00	77.50	15.1	7,355	0.21%
2022/08/31	3	78.60	2.1	79.90	79.60	0.9	7,426	0.01%
2022/08/30	3	79.03	7	79.20	79.40	-4	7,440	-0.05%
2022/08/29	10	78.81	0	0.00	78.80	10	7,428	0.13%
2022/08/26	11.2	83.58	6	83.30	82.80	5.2	7,448	0.07%
2022/08/25	20	81.66	33	82.27	82.30	-13	7,486	-0.17%
2022/08/24	12	79.90	4	80.10	79.80	8	7,643	0.10%
2022/08/23	2.1	79.96	10	79.84	81.00	-7.9	7,740	-0.10%
2022/08/22	2	82.40	9	82.31	81.20	-7	7,891	-0.09%
2022/08/19	18	83.39	35.1	83.56	83.10	-17.1	7,889	-0.22%
2022/08/18	22.2	82.56	17	82.59	82.80	5.2	7,910	0.07%
2022/08/17	13	82.33	5	82.50	82.50	8	7,902	0.10%
2022/08/16	21	83.20	15	84.47	82.90	6	8,001	0.07%
2022/08/15	45	82.40	36	83.58	84.20	9	7,872	0.11%
2022/08/12	12	78.23	4	79.58	80.00	8	7,777	0.10%
2022/08/10	0	0.00	2	77.00	76.50	-2	7,955	-0.03%
2022/08/09	4	77.53	10	77.70	77.80	-6	8,009	-0.07%
2022/08/08	1	77.50	16	77.59	78.00	-15	8,061	-0.19%
2022/08/05	14	79.79	8	79.20	79.60	6	8,109	0.07%
2022/08/04	5	76.60	6	76.08	77.80	-1	8,163	-0.01%
2022/08/03	7.1	78.62	3	78.00	77.40	4.1	8,206	0.05%
2022/08/02	11	79.22	3	79.50	79.50	8	8,304	0.10%
2022/08/01	3.3	80.48	3	82.00	82.20	0.3	8,384	0.00%
2022/07/29	1	81.50	20	82.20	81.50	-19	8,425	-0.23%
2022/07/28	11	82.98	3	83.33	80.80	8	8,610	0.09%
2022/07/27	5	81.80	3	81.40	82.40	2	8,678	0.02%
2022/07/26	28	82.57	7.1	82.11	81.90	20.9	8,798	0.24%
2022/07/25	17.1	86.27	12	86.11	85.60	5.1	8,920	0.06%
2022/07/22	11	87.99	3	88.73	87.00	8	9,113	0.09%
2022/07/21	13	87.45	50	86.57	88.50	-37	9,241	-0.40%
2022/07/20	43.1	84.24	22	84.26	84.00	21.1	9,196	0.23%
2022/07/19	3.1	82.08	7	82.66	82.80	-3.9	9,297	-0.04%
2022/07/18	14	82.74	25	82.29	82.60	-11	9,398	-0.12%
2022/07/15	11	80.40	4	80.05	80.40	7	9,592	0.07%
2022/07/14	6	79.87	8	80.08	80.20	-2	9,771	-0.02%
2022/07/13	5	78.56	9.1	78.38	77.50	-4.1	9,966	-0.04%
2022/07/12	1	76.90	2	78.00	76.00	-1	10,015	-0.01%
2022/07/11	2	80.50	3	81.30	80.50	-1	10,031	-0.01%
2022/07/08	49	82.35	35.1	82.22	82.20	14	10,086	0.14%
2022/07/07	31.2	78.22	35	76.35	79.20	-3.8	10,103	-0.04%
2022/07/06	42	79.10	1	79.80	76.90	41	10,163	0.40%
2022/07/05	7	77.43	38	79.32	80.30	-31	10,364	-0.30%
2022/07/04	53	76.30	25	76.88	76.60	28	10,261	0.27%
2022/07/01	31	77.69	39	76.96	74.10	-8	10,284	-0.08%
2022/06/30	12.2	90.21	48	89.83	88.80	-35.8	10,065	-0.36%
2022/06/29	14	97.21	8	96.96	96.40	6	9,984	0.06%
2022/06/28	7	101.64	22	101.80	98.90	-15	10,019	-0.15%
2022/06/27	7	101.43	9	101.89	101.50	-2	10,126	-0.02%
2022/06/24	15	98.79	5	99.04	99.50	10	10,231	0.10%
2022/06/23	23	96.10	9	97.32	97.40	14	10,307	0.14%
2022/06/22	29	99.67	42	96.66	95.70	-13	10,628	-0.12%
2022/06/21	15	100.89	11.3	99.69	103.00	3.7	11,029	0.03%
2022/06/20	4.1	97.87	286	98.35	95.10	-281.9	11,328	-2.49%	大賣/鉅額交易
2022/06/17	8	103.06	161	103.56	102.50	-153	11,562	-1.32%	大賣/鉅額交易
2022/06/16	14.2	109.37	10	107.50	104.50	4.2	11,948	0.04%
2022/06/15	10	108.80	9	109.28	108.00	1	13,104	0.01%
2022/06/14	35	108.01	22	109.36	110.00	13	13,672	0.10%
2022/06/13	8.1	111.57	4	112.13	112.00	4.1	13,762	0.03%
2022/06/10	13	115.08	7	115.29	115.50	6	13,981	0.04%
2022/06/09	20	117.25	4	117.63	117.00	16	14,163	0.11%
2022/06/08	3	120.67	1	123.00	120.50	2	14,185	0.01%
2022/06/07	9	121.00	1	121.00	121.00	8	14,437	0.06%
2022/06/06	2	120.75	2	121.75	121.50	0	14,772	0.00%
2022/06/02	8	123.06	1	123.50	122.50	7	15,282	0.05%
2022/06/01	18.2	126.14	25	126.46	125.00	-6.8	15,673	-0.04%
2022/05/31	28	123.09	19	123.11	124.00	9	16,283	0.06%
2022/05/30	19	120.92	50	121.56	123.00	-31	17,589	-0.18%
2022/05/27	3	116.17	6	116.00	116.00	-3	17,808	-0.02%
2022/05/26	9	114.00	2	114.50	114.00	7	17,874	0.04%
2022/05/25	5	114.80	23	115.15	116.00	-18	17,954	-0.10%
2022/05/24	29	116.07	7	115.71	114.00	22	18,134	0.12%
2022/05/23	2	118.50	6.1	119.16	119.00	-4.1	18,170	-0.02%
2022/05/20	11.2	119.13	3	118.50	118.50	8.2	18,456	0.04%
2022/05/19	6	117.25	10	117.70	119.50	-4	18,747	-0.02%
2022/05/18	105.2	124.60	17	123.50	121.00	88.2	19,272	0.46%	大買/
2022/05/17	13	119.58	16.5	120.67	121.00	-3.5	19,361	-0.02%
2022/05/16	18	120.31	7	117.00	117.00	11	19,571	0.06%
2022/05/13	14	118.04	16	118.47	119.00	-2	19,507	-0.01%
2022/05/12	14	117.32	15	116.93	115.00	-1	19,454	-0.01%
2022/05/11	34	118.15	33.1	117.08	117.00	0.9	19,382	0.00%
2022/05/10	18.1	118.49	31	116.60	120.00	-13	19,310	-0.07%
2022/05/09	47	119.41	42	117.42	116.00	5	19,198	0.03%
2022/05/06	19	122.61	11	123.36	123.50	8	19,095	0.04%
2022/05/05	25	125.66	45.1	126.08	126.50	-20.1	19,026	-0.11%
2022/05/04	15	122.57	6	121.75	121.50	9	18,865	0.05%
2022/05/03	33.1	121.74	9	121.28	121.00	24.1	18,774	0.13%
2022/04/29	34	126.38	15	127.37	125.00	19	18,676	0.10%
2022/04/28	22	123.09	31	123.42	124.50	-9	18,491	-0.05%
2022/04/27	74	116.31	16	120.35	121.00	58	18,314	0.32%
2022/04/26	25	123.20	53	123.08	122.00	-28	18,132	-0.15%
2022/04/25	34.4	123.78	15	124.95	121.50	19.4	18,061	0.11%
2022/04/22	42	129.19	8	130.19	130.50	34	17,913	0.19%
2022/04/21	38	128.89	39	130.26	133.00	-1	17,886	-0.01%
2022/04/20	29	123.83	40	123.63	124.50	-11	17,748	-0.06%
2022/04/19	52.1	126.42	42.4	123.65	122.50	9.7	17,593	0.06%
2022/04/18	13.1	130.95	50	130.11	129.00	-36.9	17,419	-0.21%
2022/04/15	24	134.13	43	132.90	132.00	-19	17,359	-0.11%
2022/04/14	82	135.21	19.2	135.23	133.50	62.8	17,365	0.36%
2022/04/13	25	133.24	7	133.14	133.00	18	17,319	0.10%
2022/04/12	72.2	135.10	40	134.00	133.00	32.2	17,198	0.19%
2022/04/11	82.8	138.84	26	139.44	135.50	56.8	17,021	0.33%
2022/04/08	51	151.06	32	149.36	150.50	19	16,700	0.11%
2022/04/07	80.2	153.46	9	152.67	149.00	71.2	16,589	0.43%
2022/04/06	20	157.23	14	158.86	160.50	6	16,406	0.04%
2022/04/01	14	159.11	90	158.91	159.00	-76	16,356	-0.46%
2022/03/31	48.1	161.60	57	162.40	161.00	-9	16,272	-0.06%
2022/03/30	12.1	167.50	92.8	166.58	165.00	-80.7	16,271	-0.50%
2022/03/29	23	165.46	6	164.92	165.00	17	16,223	0.10%
2022/03/28	22	160.07	43.2	161.83	165.50	-21.2	16,260	-0.13%
2022/03/25	132.6	164.75	133.2	165.77	163.00	-0.6	16,180	0.00%	大買/大賣/
2022/03/24	108.5	174.65	108	176.07	171.50	0.5	15,809	0.00%	大買/大賣/
2022/03/23	112	178.82	82.5	178.56	178.00	29.6	15,302	0.19%	大買/
2022/03/22	73	172.51	80.5	173.02	178.00	-7.5	14,991	-0.05%
2022/03/21	55.2	175.53	28.2	176.42	173.50	27	14,718	0.18%
2022/03/18	143.5	177.27	129.4	177.58	176.50	14.1	14,344	0.10%	大買/大賣/
2022/03/17	51.3	170.22	174.3	171.31	174.00	-123.1	13,091	-0.94%	大賣/鉅額交易
2022/03/16	37	158.42	39.3	158.10	158.50	-2.3	12,472	-0.02%
2022/03/15	53	158.09	40.5	157.64	153.50	12.5	12,314	0.10%
2022/03/14	31	160.85	40.1	161.71	164.00	-9.1	12,172	-0.07%
2022/03/11	58	158.48	52.2	156.19	157.50	5.9	12,204	0.05%
2022/03/10	34.1	158.10	33	159.70	158.50	1.1	12,308	0.01%
2022/03/09	125.2	159.73	95	156.01	153.50	30.2	12,373	0.24%	大買/
2022/03/08	173	159.79	97.2	158.46	157.00	75.9	12,531	0.61%	大買/
2022/03/07	116.3	161.27	85.3	162.02	162.00	31	12,232	0.25%	大買/
2022/03/04	153.4	173.29	111.1	172.22	169.00	42.3	11,928	0.35%	大買/大賣/
2022/03/03	122.3	170.28	232.7	171.46	171.50	-110.5	11,303	-0.98%	大買/大賣/鉅額交易
2022/03/02	317	155.88	105	153.49	160.00	212	10,054	2.11%	大買/大賣/鉅額交易
2022/03/01	7	147.57	9	147.50	148.50	-2	9,749	-0.02%
2022/02/25	14.1	144.94	13	145.73	143.50	1.1	9,824	0.01%
2022/02/24	36.6	144.05	51	141.64	141.50	-14.4	9,881	-0.15%
2022/02/23	13.5	152.43	11	152.59	151.00	2.5	10,236	0.02%
2022/02/22	88.2	153.42	54	152.30	151.50	34.2	10,368	0.33%
2022/02/21	126	163.90	119.2	162.54	161.00	6.8	10,231	0.07%	大買/大賣/
2022/02/18	110.2	158.97	143.3	160.51	162.50	-33.1	10,224	-0.32%	大買/大賣/
2022/02/17	68.2	154.49	55	152.74	151.50	13.2	9,904	0.13%
2022/02/16	42.1	151.68	59.8	152.81	155.50	-17.7	9,991	-0.18%
2022/02/15	2	141.75	3	143.33	141.50	-1	10,092	-0.01%
2022/02/14	8	142.13	14.3	144.68	142.00	-6.3	10,733	-0.06%
2022/02/11	30	148.83	26	147.81	147.00	4	10,937	0.04%
2022/02/10	3	148.67	3	148.50	148.50	0	11,265	0.00%
2022/02/09	1	148.50	17	148.69	150.00	-16	11,402	-0.14%
2022/02/08	3	145.17	20	145.95	146.00	-17	11,481	-0.15%
2022/02/07	8	140.00	3	140.83	143.00	5	11,584	0.04%
2022/01/26	5	139.90	33	140.36	141.00	-28	11,768	-0.24%
2022/01/25	6	137.92	11	138.59	137.00	-5	12,210	-0.04%
2022/01/24	26	136.63	28	135.50	140.50	-2	12,678	-0.02%
2022/01/21	33.1	141.11	6	141.17	139.00	27.1	13,031	0.21%
2022/01/20	4	143.75	6	144.02	146.00	-2	13,503	-0.02%
2022/01/19	7	144.50	2	144.75	144.50	5	13,633	0.04%
2022/01/18	5	150.40	2	148.52	148.00	3	13,849	0.02%
2022/01/17	4	147.63	2	150.00	150.00	2	14,101	0.01%
2022/01/14	9	148.22	16	146.03	149.50	-7	14,265	-0.05%
2022/01/13	33	146.18	27	145.69	144.50	6	14,534	0.04%
2022/01/12	6.1	146.57	15	147.87	148.50	-8.9	14,498	-0.06%
2022/01/11	35.1	146.47	11.5	147.50	145.00	23.6	14,569	0.16%
2022/01/10	25.1	152.98	27.3	151.98	152.00	-2.2	14,535	-0.02%
2022/01/07	57.3	150.46	34	149.07	148.50	23.3	14,682	0.16%
2022/01/06	35.4	158.09	44	155.56	155.00	-8.6	14,744	-0.06%
2022/01/05	11.2	158.33	3	159.33	158.00	8.2	14,851	0.06%
2022/01/04	5.2	162.30	6	161.75	161.50	-0.9	14,915	-0.01%
2022/01/03	3	163.83	5	165.60	164.50	-2	15,049	-0.01%
2021/12/30	0	0.00	11.2	164.96	165.00	-11.2	15,181	-0.07%
2021/12/29	17	163.41	2	164.50	163.00	15	15,371	0.10%
2021/12/28	15	165.70	2.1	165.50	165.50	13	15,706	0.08%
2021/12/27	0	0.00	9.5	167.82	168.00	-9.5	16,035	-0.06%
2021/12/24	29	167.29	31	166.05	165.50	-2	16,183	-0.01%
2021/12/23	5	167.30	19.3	168.05	169.00	-14.3	16,265	-0.09%
2021/12/22	26.1	168.67	19.1	169.16	165.00	7	16,277	0.04%
2021/12/21	25.3	166.76	31.1	165.71	164.50	-5.8	16,226	-0.04%
2021/12/20	19.1	163.92	33.2	164.92	163.50	-14.1	16,291	-0.09%
2021/12/17	26.1	163.77	22.1	163.57	163.50	4	16,348	0.02%
2021/12/16	11	166.18	59.1	166.76	167.50	-48.1	16,456	-0.29%
2021/12/15	56.8	159.41	54.3	159.47	161.00	2.5	16,484	0.01%
2021/12/14	17	154.79	12.1	154.75	154.00	5	16,523	0.03%
2021/12/13	4	159.25	5.4	159.50	160.00	-1.4	16,597	-0.01%
2021/12/10	41.6	159.39	32.1	160.00	159.00	9.5	16,904	0.06%
2021/12/09	15	165.97	12.1	165.96	164.50	2.9	16,928	0.02%
2021/12/08	34.1	167.57	41.2	165.62	164.00	-7.2	17,062	-0.04%
2021/12/07	44.2	167.75	39.3	167.77	166.00	4.9	17,168	0.03%
2021/12/06	51.1	170.97	49.3	172.00	173.00	1.7	17,134	0.01%
2021/12/03	65.4	171.83	104	171.72	171.00	-38.6	17,146	-0.23%	大賣/
2021/12/02	104.5	170.38	92.2	170.12	167.00	12.2	17,226	0.07%	大買/
2021/12/01	77.4	164.19	138.4	165.12	167.50	-61	16,882	-0.36%	大賣/
2021/11/30	32	161.73	55	161.13	161.00	-23	16,847	-0.14%
2021/11/29	68.3	149.84	96.1	153.26	156.00	-27.8	17,080	-0.16%
2021/11/26	48.2	155.28	106.1	155.82	155.50	-58	17,360	-0.33%	大賣/
2021/11/25	42.1	160.82	52	159.18	158.50	-9.9	17,456	-0.06%
2021/11/24	24.6	159.07	28	160.18	162.00	-3.4	17,501	-0.02%
2021/11/23	124	161.42	62.2	160.58	161.00	61.8	17,568	0.35%	大買/
2021/11/22	266.4	165.59	292.5	166.11	165.00	-26.1	17,742	-0.15%	大買/大賣/
2021/11/19	62.2	158.85	45.2	159.08	157.00	17	17,541	0.10%
2021/11/18	32.1	165.19	111.3	165.62	164.00	-79.3	17,641	-0.45%	大賣/
2021/11/17	128.2	165.64	67.1	164.27	165.00	61.1	17,841	0.34%	大買/
2021/11/16	88.1	162.56	125.3	163.20	163.50	-37.2	18,130	-0.21%	大賣/
2021/11/15	129.5	160.17	131.2	160.13	158.00	-1.7	18,522	-0.01%	大買/大賣/
2021/11/12	95.3	159.30	73	158.82	156.50	22.3	19,245	0.12%
2021/11/11	135.1	156.10	124.1	158.22	155.00	11	19,449	0.06%	大買/大賣/
2021/11/10	65	147.07	89	148.46	151.50	-24	19,775	-0.12%
2021/11/09	77	144.90	101.5	146.64	148.50	-24.5	20,183	-0.12%	大賣/
2021/11/08	51.1	140.00	46.7	139.91	139.00	4.4	20,294	0.02%
2021/11/05	42	143.20	49.5	143.73	144.50	-7.5	20,862	-0.04%
2021/11/04	72.3	142.43	33.1	142.63	141.50	39.2	21,186	0.18%
2021/11/03	46.4	141.78	59	143.15	144.00	-12.6	21,558	-0.06%
2021/11/02	146.6	148.43	155	148.53	143.00	-8.5	21,513	-0.04%	大買/大賣/
2021/11/01	159	148.24	141	147.65	147.50	18	21,303	0.08%	大買/大賣/
2021/10/29	173	143.34	76	142.28	142.50	97	21,128	0.46%	大買/
2021/10/28	128.2	141.05	114.3	140.72	142.50	13.9	20,966	0.07%	大買/大賣/
2021/10/27	87	134.17	98.3	134.71	134.50	-11.3	20,899	-0.05%
2021/10/26	61.3	132.89	60	131.90	130.50	1.3	21,149	0.01%
2021/10/25	84	130.07	98	131.52	132.00	-14	21,707	-0.06%
2021/10/22	68	125.60	60	126.92	128.00	8	22,361	0.04%
2021/10/21	44	125.64	42.1	125.14	123.00	1.9	23,211	0.01%
2021/10/20	8	120.50	8	121.44	120.00	0	23,493	0.00%
2021/10/19	28	121.29	20.2	121.57	121.00	7.8	25,066	0.03%
2021/10/18	4	118.50	4	118.63	118.50	0	26,206	0.00%
2021/10/15	77	119.38	45	118.92	118.00	32	27,347	0.12%
2021/10/14	37	115.16	44	116.41	116.50	-7	28,322	-0.02%
2021/10/13	16.1	114.74	25.2	115.41	111.50	-9.1	28,502	-0.03%
2021/10/12	21.1	118.47	18	117.81	117.00	3.1	28,564	0.01%
2021/10/08	30.1	121.99	20	121.85	119.50	10.1	28,733	0.04%
2021/10/07	22	122.23	34.5	122.52	123.00	-12.5	28,944	-0.04%
2021/10/06	27	120.37	37	118.93	117.50	-10	29,236	-0.03%
2021/10/05	72.1	115.78	92.1	117.38	119.50	-20	29,528	-0.07%
2021/10/04	34	115.75	77	116.36	113.00	-43	29,546	-0.15%
2021/10/01	32	124.48	27	125.26	122.50	5	29,663	0.02%
2021/09/30	28	128.41	76	127.25	131.00	-48	30,246	-0.16%
2021/09/29	20	128.33	16	128.50	129.00	4	30,977	0.01%
2021/09/28	49	134.78	36	133.97	132.50	13	32,629	0.04%
2021/09/27	43	135.43	54.1	135.83	136.00	-11.1	33,739	-0.03%
2021/09/24	40	131.64	76.1	131.99	132.00	-36.1	34,646	-0.10%
2021/09/23	46	128.82	52	128.12	127.00	-6	35,414	-0.02%
2021/09/22	115.2	131.78	32	131.25	130.00	83.2	35,954	0.23%	大買/
2021/09/17	42	129.42	105.1	132.28	133.00	-63.1	37,050	-0.17%	大賣/
2021/09/16	38.1	128.12	36	127.17	128.00	2.1	38,257	0.01%
2021/09/15	172.2	127.40	117.1	129.92	126.00	55.1	38,955	0.14%	大買/大賣/
2021/09/14	32	134.59	41.1	133.55	132.50	-9.1	38,952	-0.02%
2021/09/13	71.1	139.90	31.1	138.54	137.00	40	38,962	0.10%
2021/09/10	119.1	137.91	99	139.14	141.00	20.1	39,056	0.05%	大買/
2021/09/09	71	134.69	143	136.97	138.00	-72	38,969	-0.18%	大賣/
2021/09/08	27	133.67	48	133.96	134.00	-21	38,931	-0.05%
2021/09/07	141.1	132.94	101	134.31	133.50	40.1	38,964	0.10%	大買/大賣/
2021/09/06	22	139.09	34.3	137.84	136.50	-12.3	38,825	-0.03%
2021/09/03	99	138.63	123.2	140.05	139.00	-24.2	38,888	-0.06%	大賣/
2021/09/02	108.1	143.58	98	143.81	140.00	10.1	38,937	0.03%	大買/
2021/09/01	109.1	144.13	150	145.13	148.00	-40.9	38,896	-0.11%	大買/大賣/
2021/08/31	24	140.40	19	140.71	140.00	5	38,843	0.01%
2021/08/30	24.1	139.23	14	139.61	139.50	10.1	39,138	0.03%
2021/08/27	33	139.41	32	138.69	139.00	1	39,411	0.00%
2021/08/26	68	142.65	39	141.18	140.00	29	39,495	0.07%
2021/08/25	63	139.72	131	140.92	142.00	-68	39,566	-0.17%	大賣/
2021/08/24	93.2	139.91	62.2	137.81	135.50	31	40,059	0.08%
2021/08/23	115.1	139.21	85	139.91	140.00	30.1	40,213	0.07%	大買/
2021/08/20	245.1	133.44	187	132.15	133.00	58.1	40,683	0.14%	大買/大賣/
2021/08/19	200.1	137.29	152.5	134.98	130.50	47.6	40,705	0.12%	大買/大賣/
2021/08/18	325.6	134.22	356	135.05	143.00	-30.5	41,179	-0.07%	大買/大賣/
2021/08/17	129.1	137.40	115	136.20	132.50	14.1	41,023	0.03%	大買/大賣/
2021/08/16	229	138.64	322.4	138.80	143.50	-93.4	41,087	-0.23%	大買/大賣/
2021/08/13	169.5	142.95	157	143.46	140.50	12.5	40,593	0.03%	大買/大賣/
2021/08/12	132.5	157.79	101.3	157.92	156.00	31.3	40,534	0.08%	大買/大賣/
2021/08/11	234.5	163.16	307.1	163.46	160.00	-72.6	40,888	-0.18%	大買/大賣/
2021/08/10	64	172.08	87.4	172.51	173.00	-23.4	40,474	-0.06%
2021/08/09	150.7	173.12	136	172.60	170.00	14.7	40,505	0.04%	大買/大賣/
2021/08/06	41	182.80	21	182.74	182.50	20	40,913	0.05%
2021/08/05	40.1	182.06	106.2	183.92	185.00	-66.1	41,731	-0.16%	大賣/
2021/08/04	98.1	185.03	31	183.97	182.00	67.1	42,340	0.16%
2021/08/03	58	185.50	91.1	184.99	185.50	-33	42,249	-0.08%
2021/08/02	126.3	186.76	142.7	185.42	183.00	-16.4	42,628	-0.04%	大買/大賣/
2021/07/30	98	186.29	112	185.73	180.50	-14	42,590	-0.03%	大賣/
2021/07/29	158.2	180.33	160.2	182.26	188.50	-2	42,758	0.00%	大買/大賣/
2021/07/28	267.3	182.72	226.2	182.18	175.00	41.2	42,512	0.10%	大買/大賣/
2021/07/27	269.3	203.37	214.2	203.75	194.00	55.2	42,076	0.13%	大買/大賣/
2021/07/26	175.8	201.56	174.8	202.74	201.50	0.9	41,419	0.00%	大買/大賣/
2021/07/23	393.8	201.85	334.2	202.28	197.00	59.6	41,083	0.15%	大買/大賣/
2021/07/22	318.1	187.76	423.4	190.90	196.50	-105.3	39,927	-0.26%	大買/大賣/鉅額交易
2021/07/21	319.1	180.36	342.1	181.29	179.00	-23	38,802	-0.06%	大買/大賣/
2021/07/20	228.1	175.11	242.3	176.13	173.00	-14.2	37,735	-0.04%	大買/大賣/
2021/07/19	35	165.70	36.2	166.84	172.50	-1.2	36,614	0.00%
2021/07/16	58.1	166.11	44.1	165.08	163.50	14	36,415	0.04%
2021/07/15	112	163.70	101.5	163.69	164.50	10.5	36,323	0.03%	大買/大賣/
2021/07/14	65.1	158.29	146.7	159.37	159.00	-81.6	36,166	-0.23%	大賣/
2021/07/13	187.1	169.13	173.1	165.76	162.00	13.9	35,852	0.04%	大買/大賣/
2021/07/12	273.6	171.98	90	170.76	171.00	183.6	35,506	0.52%	大買/鉅額交易
2021/07/09	84.3	165.04	61	165.92	164.50	23.3	35,077	0.07%
2021/07/08	191.2	167.95	195.4	168.21	166.00	-4.3	34,874	-0.01%	大買/大賣/
2021/07/07	172.4	167.93	123.4	168.60	165.00	49	35,149	0.14%	大買/大賣/
2021/07/06	222.8	174.14	220.3	173.77	172.50	2.5	35,027	0.01%	大買/大賣/
2021/07/05	461.7	179.86	444.1	180.83	170.00	17.6	35,270	0.05%	大買/大賣/
2021/07/02	175	164.01	342.5	168.95	174.00	-167.5	34,121	-0.49%	大買/大賣/鉅額交易
2021/07/01	443.7	165.04	364.7	163.74	158.50	79	33,859	0.23%	大買/大賣/
2021/06/30	344.6	158.01	248.2	160.39	163.00	96.4	33,203	0.29%	大買/大賣/
2021/06/29	159	155.21	131.1	154.30	154.00	27.9	32,843	0.09%	大買/大賣/
2021/06/28	278.6	153.85	414.2	154.07	154.00	-135.6	32,911	-0.41%	大買/大賣/鉅額交易
2021/06/25	276.5	143.77	322.9	144.84	146.50	-46.4	32,506	-0.14%	大買/大賣/
2021/06/24	168.1	135.35	177.5	135.53	136.00	-9.4	31,619	-0.03%	大買/大賣/
2021/06/23	18.3	127.01	96.3	128.78	133.00	-78.1	30,984	-0.25%
2021/06/22	46	122.68	44	122.34	121.00	2	31,097	0.01%
2021/06/21	95.2	122.24	89.7	122.49	120.50	5.5	31,263	0.02%
2021/06/18	34.2	130.82	16.4	128.81	129.00	17.8	31,803	0.06%
2021/06/17	53	128.93	68	129.18	131.50	-15	31,874	-0.05%
2021/06/16	127.6	131.55	32	131.22	129.50	95.6	31,976	0.30%	大買/
2021/06/15	18.5	134.26	59	134.68	136.00	-40.5	32,598	-0.12%
2021/06/11	108.5	133.10	118	132.20	131.00	-9.5	32,521	-0.03%	大買/大賣/
2021/06/10	97	133.79	96	133.68	132.00	1	33,066	0.00%
2021/06/09	112	131.63	120.5	131.68	131.50	-8.5	33,186	-0.03%	大買/大賣/
2021/06/08	158	133.70	150.1	133.60	130.50	7.9	33,157	0.02%	大買/大賣/
2021/06/07	119	134.90	84.1	135.65	135.50	34.9	33,082	0.11%	大買/
2021/06/04	38.3	136.51	106	136.91	139.00	-67.8	32,754	-0.21%	大賣/
2021/06/03	59	134.57	94.4	135.98	135.50	-35.3	32,674	-0.11%
2021/06/02	168.5	135.72	167.1	135.98	134.50	1.4	32,743	0.00%	大買/大賣/
2021/06/01	199.1	139.62	145	140.84	136.50	54.1	32,623	0.17%	大買/大賣/
2021/05/31	132.5	135.48	88.6	134.94	134.00	43.9	32,109	0.14%	大買/
2021/05/28	48	133.71	81	134.80	135.00	-33	32,079	-0.10%
2021/05/27	44.1	127.89	66	129.48	126.50	-21.9	31,786	-0.07%
2021/05/26	107	130.60	47	129.49	126.00	60	31,719	0.19%	大買/
2021/05/25	61	124.25	67	126.79	128.50	-6	31,670	-0.02%
2021/05/24	16	108.25	51	111.10	117.00	-35	31,912	-0.11%
2021/05/21	36	104.93	44	104.88	106.50	-8	32,155	-0.02%
2021/05/20	72	105.10	24	103.52	101.50	48	31,940	0.15%
2021/05/19	92	110.39	56	111.65	112.50	36	31,854	0.11%
2021/05/18	18.5	103.58	28	104.88	107.00	-9.5	31,891	-0.03%
2021/05/17	32	100.15	27	102.43	97.70	5	32,241	0.02%
2021/05/14	66	115.67	252	113.24	108.50	-186	31,922	-0.58%	大賣/鉅額交易
2021/05/13	108.5	114.75	121	115.40	115.00	-12.5	31,103	-0.04%	大買/大賣/
2021/05/12	86	116.93	45.6	117.21	112.00	40.5	30,227	0.13%
2021/05/11	23	124.93	36	124.79	124.00	-13	29,540	-0.04%
2021/05/10	89	141.42	113	140.42	137.50	-24	29,435	-0.08%	大賣/
2021/05/07	108	131.00	44	137.95	139.50	64	28,925	0.22%	大買/
2021/05/06	59	128.32	71	127.75	127.00	-12	28,709	-0.04%
2021/05/05	139	128.22	50	128.47	123.00	89	28,203	0.32%	大買/
2021/05/04	69	137.55	52.7	137.71	136.50	16.4	27,815	0.06%
2021/05/03	83.1	154.47	23.2	155.91	151.50	59.9	27,521	0.22%
2021/04/29	24	167.52	32	168.94	168.00	-8	27,241	-0.03%
2021/04/28	67	168.45	65	167.18	165.00	2	27,134	0.01%
2021/04/27	29	164.60	9.5	164.79	164.50	19.5	26,958	0.07%
2021/04/26	62.5	153.65	54	157.74	161.50	8.5	27,069	0.03%
2021/04/23	11	146.05	12	148.75	150.00	-1	27,253	0.00%
2021/04/22	35	150.94	64	149.96	145.00	-29	27,692	-0.10%
2021/04/21	26	149.56	30	150.68	153.00	-4	28,505	-0.01%
2021/04/20	30	145.15	61.1	143.54	147.00	-31.1	28,550	-0.11%
2021/04/19	33	139.83	10.1	140.97	142.00	22.9	28,673	0.08%
2021/04/16	23	139.15	48.1	139.54	139.50	-25.1	28,936	-0.09%
2021/04/15	9	133.44	5	136.50	137.00	4	29,104	0.01%
2021/04/14	30.1	131.90	34.1	133.71	138.00	-4.1	29,421	-0.01%
2021/04/13	77	142.79	99.2	145.76	137.50	-22.2	29,575	-0.08%
2021/04/12	71	136.92	102.1	136.49	137.00	-31.1	29,131	-0.11%	大賣/
2021/04/09	104.4	135.60	126	135.13	131.50	-21.6	28,986	-0.07%	大買/大賣/
2021/04/08	88	131.58	86	133.15	136.00	2	28,283	0.01%
2021/04/07	149	120.62	95.2	122.43	124.00	53.9	28,316	0.19%	大買/
2021/04/06	54	111.06	109.1	113.62	116.00	-55.1	28,187	-0.20%	大賣/
2021/04/01	95	107.21	69	106.91	105.50	26	28,751	0.09%
2021/03/31	242.3	104.67	281.2	105.22	104.00	-38.9	28,576	-0.14%	大買/大賣/
2021/03/30	175	98.98	284.2	99.58	101.50	-109.2	28,154	-0.39%	大買/大賣/鉅額交易
2021/03/29	117	95.44	145	96.17	95.70	-28	27,520	-0.10%	大買/大賣/
2021/03/26	58	92.11	18	92.74	93.70	40	27,331	0.15%
2021/03/25	146.2	92.17	46.3	92.26	90.60	99.8	27,332	0.37%	大買/
2021/03/24	54	95.99	77	96.60	95.30	-23	27,472	-0.08%
2021/03/23	326.2	97.21	269.1	98.26	95.30	57.1	27,384	0.21%	大買/大賣/
2021/03/22	57	94.13	71	94.18	93.80	-14	26,705	-0.05%
2021/03/19	67	93.07	41	93.56	93.70	26	26,856	0.10%
2021/03/18	299.2	93.64	321.2	94.49	94.00	-22	26,880	-0.08%	大買/大賣/
2021/03/17	31	89.94	27	89.74	90.00	4	26,435	0.02%
2021/03/16	233	91.51	183.4	91.22	89.50	49.7	26,542	0.19%	大買/大賣/
2021/03/15	51	89.23	75	90.24	90.10	-24	26,602	-0.09%
2021/03/12	53	87.58	18	86.81	86.70	35	26,703	0.13%
2021/03/11	20	88.56	27	87.76	89.00	-7	27,580	-0.03%
2021/03/10	26.2	86.01	5	85.90	84.50	21.2	28,013	0.08%
2021/03/09	7	86.19	13	85.96	85.10	-6	28,215	-0.02%
2021/03/08	187	88.58	73	87.34	86.20	114	28,994	0.39%	大買/鉅額交易
2021/03/05	99	86.87	159.3	85.86	87.00	-60.3	29,820	-0.20%	大賣/
2021/03/04	74	88.91	95.1	88.83	87.80	-21.1	29,933	-0.07%
2021/03/03	69.3	88.72	49	87.88	90.60	20.3	29,980	0.07%
2021/03/02	50	92.02	91.1	92.29	86.80	-41.1	30,062	-0.14%
2021/02/26	51	90.19	60	89.44	91.40	-9	29,945	-0.03%
2021/02/25	191.1	92.49	103	90.99	90.60	88.1	30,326	0.29%	大買/大賣/
2021/02/24	122.2	91.89	144	92.55	92.10	-21.8	30,487	-0.07%	大買/大賣/
2021/02/23	48	84.13	53	84.41	86.00	-5	29,911	-0.02%
2021/02/22	91	80.59	84	81.91	82.30	7	29,065	0.02%
2021/02/19	31	74.28	52	74.33	74.90	-21	28,805	-0.07%
2021/02/18	121	70.91	113	71.10	72.60	8	28,339	0.03%	大買/大賣/
2021/02/17	86	68.01	103	68.56	69.10	-17	27,549	-0.06%	大賣/
2021/02/05	7	62.84	27	63.23	62.90	-20	26,889	-0.07%
2021/02/04	34	62.06	19	62.15	62.30	15	26,811	0.06%
2021/02/03	15	61.73	15	61.64	61.50	0	26,732	0.00%
2021/02/02	47	61.24	40	60.78	61.00	7	26,724	0.03%
2021/02/01	2	59.05	7	58.73	59.60	-5	26,712	-0.02%
2021/01/29	1	59.70	7	58.57	58.50	-6	26,606	-0.02%
2021/01/28	14	59.48	16	59.63	59.00	-2	26,521	-0.01%
2021/01/27	6	62.82	7	62.16	61.90	-1	26,408	0.00%
2021/01/26	41	63.09	16	63.34	62.50	25	26,334	0.09%
2021/01/25	3	62.70	13	62.48	63.50	-10	26,208	-0.04%
2021/01/22	38	62.82	42	62.50	63.00	-4	26,023	-0.02%
2021/01/21	25	63.32	17.3	62.93	63.00	7.7	25,907	0.03%
2021/01/20	84	64.51	84	63.06	61.90	0	25,707	0.00%
2021/01/19	52	67.23	55	67.85	65.30	-3	25,404	-0.01%
2021/01/18	76	66.00	60.6	66.12	66.10	15.4	25,198	0.06%
2021/01/15	146	67.06	85.9	66.49	66.00	60.1	24,967	0.24%	大買/
2021/01/14	104	68.27	220.5	67.57	69.50	-116.5	24,560	-0.47%	大買/大賣/鉅額交易
2021/01/13	16	62.74	20	62.71	64.20	-4	23,805	-0.02%
2021/01/12	76	62.54	22	62.88	61.90	54	23,653	0.23%
2021/01/11	54	64.71	50	64.86	64.20	4	23,474	0.02%
2021/01/08	87	63.88	87	63.83	63.50	0	23,227	0.00%
2021/01/07	56	63.05	79	62.52	64.30	-23	23,033	-0.10%
2021/01/06	62	62.62	79	62.11	61.60	-17	22,772	-0.07%
2021/01/05	50	64.42	13	64.12	63.40	37	22,621	0.16%
2021/01/04	121	65.77	80	66.02	66.00	41	22,408	0.18%	大買/
2020/12/31	36	64.97	30	64.72	64.70	6	21,919	0.03%
2020/12/30	75	63.44	47.3	63.77	63.70	27.7	21,457	0.13%
2020/12/29	88	64.10	95	64.81	62.10	-7	20,765	-0.03%
2020/12/28	193	63.89	185	65.21	65.80	8	19,867	0.04%	大買/大賣/
2020/12/25	6	58.95	25.1	59.20	59.90	-19.1	18,841	-0.10%
2020/12/24	34	58.50	24	58.57	57.90	10	18,434	0.05%
2020/12/23	11	56.44	15.1	56.97	57.50	-4.1	18,058	-0.02%
2020/12/22	21	56.72	13	57.03	55.50	8	17,830	0.04%
2020/12/21	23.7	57.05	12	56.28	56.10	11.7	17,535	0.07%
2020/12/18	57	58.06	51	57.91	57.50	6	17,267	0.03%
2020/12/17	29	55.91	26	56.19	56.30	3	16,651	0.02%
2020/12/16	21	55.74	8	55.65	55.20	13	16,400	0.08%
2020/12/15	115	55.38	93	54.62	54.60	22	16,209	0.14%	大買/
2020/12/14	71	57.69	66	57.10	56.80	5	15,845	0.03%
2020/12/11	30	57.25	17	58.67	57.40	13	15,579	0.08%
2020/12/10	42.3	58.31	47	59.08	58.60	-4.7	15,224	-0.03%
2020/12/09	126	61.80	99.2	60.67	60.40	26.9	14,889	0.18%	大買/
2020/12/08	86	59.15	85	58.87	59.00	1	14,047	0.01%
2020/12/07	135	58.32	164	58.61	60.10	-29	13,521	-0.21%	大買/大賣/
2020/12/04	130	55.61	115	55.79	54.70	15	12,300	0.12%	大買/大賣/
2020/12/03	44	53.87	7	53.77	53.90	37	11,514	0.32%
2020/12/02	157.5	56.02	130	55.80	55.20	27.5	11,077	0.25%	大買/大賣/
2020/12/01	102	53.50	143.4	54.36	55.50	-41.4	9,964	-0.42%	大買/大賣/
2020/11/30	63	51.22	63.1	50.81	50.50	-0.1	8,748	0.00%
2020/11/27	66	50.07	57	50.26	50.30	9	8,301	0.11%
2020/11/26	71	50.57	77	50.40	50.00	-6	7,875	-0.08%
2020/11/25	82	49.32	39	49.82	49.00	43	7,248	0.59%
2020/11/24	232.5	51.63	140	50.34	49.70	92.5	6,773	1.37%	大買/大賣/
2020/11/23	130	49.35	124	50.44	51.30	6	5,808	0.10%	大買/大賣/
2020/11/20	81	44.47	79.2	45.87	46.65	1.8	4,521	0.04%
2020/11/19	0	0.00	1	42.40	42.45	-1	3,918	-0.03%
2020/11/18	2	41.80	1	41.45	41.70	1	3,891	0.03%
2020/11/17	13	42.45	6	42.05	41.80	7	3,919	0.18%
2020/11/16	41	41.68	1	42.75	42.20	40	3,987	1.00%
2020/11/12	16	40.85	9	41.04	41.35	7	4,204	0.17%
2020/11/11	2	41.70	14	41.65	41.85	-12	4,148	-0.29%
2020/11/10	56	42.64	42	42.30	42.30	14	4,128	0.34%
2020/11/09	22	42.56	33	43.25	43.70	-11	4,027	-0.27%
2020/11/06	2.1	42.17	2	42.50	41.75	0.1	3,842	0.00%
2020/11/05	29	42.18	30	42.00	42.00	-1	3,825	-0.03%
2020/11/04	23	42.54	29	42.44	42.75	-6	3,806	-0.16%
2020/11/03	1	41.30	1	41.05	41.10	0	3,727	0.00%
2020/11/02	1	40.80	4	40.91	40.60	-3	3,749	-0.08%
2020/10/30	20	42.30	20	41.95	41.95	0	3,713	0.00%
2020/10/29	1	41.50	1	41.10	42.05	0	3,686	0.00%
2020/10/28	25	42.57	20	42.00	42.00	5	3,719	0.13%
2020/10/27	0	0.00	1	42.30	42.20	-1	3,696	-0.03%
2020/10/26	38.1	42.84	38	42.67	42.50	0.1	3,671	0.00%
2020/10/23	31	42.49	37	42.92	43.30	-6	3,587	-0.17%
2020/10/22	14	42.19	21	42.17	42.50	-7	3,533	-0.20%
2020/10/21	67	42.54	30	42.70	42.75	37	3,440	1.08%
2020/10/20	3	41.25	9	41.20	41.45	-6	3,270	-0.18%
2020/10/19	19	41.41	19	41.56	41.60	0	3,252	0.00%
2020/10/16	7	41.79	14	40.62	40.70	-7	3,215	-0.22%
2020/10/15	6	40.93	12	41.20	41.30	-6	3,237	-0.19%
2020/10/14	1	40.90	7	41.06	40.80	-6	3,161	-0.19%
2020/10/13	15	39.45	18	40.05	40.45	-3	3,027	-0.10%
2020/10/12	3	38.62	6	39.12	38.55	-3	2,857	-0.10%
2020/10/08	3	37.67	1	37.70	37.70	2	2,776	0.07%
2020/10/06	5	37.19	0	0.00	37.25	5	2,845	0.18%
2020/09/30	0	0.00	2	37.15	37.25	-2	3,259	-0.06%
2020/09/29	1	36.80	0	0.00	36.80	1	3,301	0.03%
2020/09/28	1	36.25	1	36.50	36.90	0	3,340	0.00%
2020/09/25	18	36.01	2	36.25	35.70	16	3,388	0.47%
2020/09/24	1	36.95	0.3	36.70	36.70	0.7	3,390	0.02%
2020/09/23	4	37.84	1	37.65	38.00	3	3,426	0.09%
2020/09/22	1	37.85	1.1	37.90	37.80	-0.1	3,462	0.00%
2020/09/17	2	38.75	1	39.05	38.90	1	3,474	0.03%
2020/09/16	0	0.00	5	39.26	38.75	-5	3,468	-0.14%
2020/09/15	6	38.06	8	38.22	38.70	-2	3,427	-0.06%
2020/09/11	4	36.65	0	0.00	36.55	4	3,336	0.12%
2020/09/08	0	0.00	0.4	37.10	37.10	-0.4	3,368	-0.01%
2020/09/07	0	0.00	2	37.18	37.00	-2	3,415	-0.06%
2020/09/04	5	36.41	3	36.47	36.90	2	3,574	0.06%
2020/09/03	1	37.35	1	37.10	37.00	0	3,590	0.00%
2020/09/02	1	36.70	2	37.00	36.70	-1	3,618	-0.03%
2020/09/01	1	36.45	1	36.30	36.40	0	3,637	0.00%
2020/08/28	4	36.24	1	36.25	36.40	3	3,821	0.08%
2020/08/27	6	36.49	1	36.40	36.40	5	3,944	0.13%
2020/08/26	0	0.00	5	36.75	36.70	-5	3,984	-0.13%
2020/08/25	7	36.40	0	0.00	36.45	7	4,068	0.17%
2020/08/24	13	36.22	8	35.90	36.30	5	4,067	0.12%
2020/08/21	1	35.80	0	0.00	36.20	1	4,088	0.02%
2020/08/20	2	37.40	2	36.83	35.80	0	4,089	0.00%
2020/08/19	15	39.28	13	38.83	38.70	2	4,086	0.05%
2020/08/18	11	39.95	14	40.94	41.00	-3	3,993	-0.08%
2020/08/17	0	0.00	1	40.20	40.00	-1	3,930	-0.03%
2020/08/14	0	0.00	1	38.40	38.75	-1	3,960	-0.03%
2020/08/11	2	39.23	1	39.35	39.10	1	4,287	0.02%
2020/08/06	1	40.80	10.3	40.85	40.65	-9.3	5,173	-0.18%
2020/08/05	2	40.30	10	40.10	40.40	-8	5,266	-0.15%
2020/08/04	0	0.00	1	39.65	39.80	-1	5,351	-0.02%
2020/08/03	1	41.10	6	40.08	40.00	-5	5,469	-0.09%
2020/07/31	6	39.33	1	39.45	39.80	5	5,515	0.09%
2020/07/30	3	39.53	1	39.55	39.30	2	5,584	0.04%
2020/07/29	5	38.32	4	38.11	38.40	1	5,681	0.02%
2020/07/28	3	38.28	3	38.82	38.00	0	5,800	0.00%
2020/07/27	2	38.85	3	38.88	38.95	-1	5,966	-0.02%
2020/07/24	4	39.28	3	39.23	38.70	1	6,251	0.02%
2020/07/23	3	39.63	5	39.36	39.50	-2	6,521	-0.03%
2020/07/22	15	39.19	1	39.35	39.40	14	6,545	0.21%
2020/07/21	5	38.70	4	38.88	38.95	1	6,536	0.02%
2020/07/20	4	36.65	2	36.83	36.85	2	6,465	0.03%
2020/07/17	1	37.15	1	37.20	37.05	0	6,498	0.00%
2020/07/16	2	37.55	2	37.53	37.25	0	6,544	0.00%
2020/07/15	6	37.73	7	37.56	37.40	-1	6,545	-0.02%
2020/07/14	1	37.50	46	37.50	37.65	-45	6,611	-0.68%
2020/07/13	3	38.88	1	38.80	38.60	2	6,649	0.03%
2020/07/10	9	39.00	7	38.66	38.45	2	6,730	0.03%
2020/07/09	16	42.30	20	42.49	40.40	-4	6,717	-0.06%
2020/07/08	6	40.20	1	40.20	40.05	5	6,447	0.08%
2020/07/07	2	39.45	1	39.20	39.35	1	6,435	0.02%
2020/07/03	16	39.30	5	39.30	39.10	11	6,373	0.17%
2020/07/02	0	0.00	15.1	40.00	40.20	-15.1	6,358	-0.24%
2020/06/29	41	38.53	1	38.45	38.45	40	6,310	0.63%
2020/06/24	5	39.00	2	39.20	39.00	3	6,294	0.05%
2020/06/23	105	38.61	0	0.00	38.65	105	6,308	1.66%	大買/鉅額交易
2020/06/22	6	39.16	0	0.00	39.05	6	6,307	0.10%
2020/06/19	0	0.00	5	38.95	38.65	-5	6,320	-0.08%
2020/06/18	1	38.40	1	38.15	38.50	0	6,309	0.00%
2020/06/16	52	38.69	8	38.73	38.75	44	6,325	0.70%
2020/06/15	0	0.00	3	38.85	38.00	-3	6,365	-0.05%
2020/06/12	6	38.59	3	38.63	38.95	3	6,356	0.05%
2020/06/11	110	40.05	44	39.75	39.30	66	6,338	1.04%	大買/
2020/06/10	5	42.25	58	42.09	42.50	-53	6,222	-0.85%
2020/06/09	6	42.10	15	42.03	42.00	-9	6,293	-0.14%
2020/06/08	18	42.14	7	41.85	41.85	11	6,372	0.17%
2020/06/05	20	42.65	5	42.62	42.40	15	6,500	0.23%
2020/06/04	16	42.37	13	42.25	42.25	3	6,432	0.05%
2020/06/03	0	0.00	3	41.10	42.05	-3	6,363	-0.05%
2020/06/02	15	41.20	11	41.02	40.80	4	6,248	0.06%
2020/06/01	15	41.47	4	41.71	41.40	11	6,234	0.18%
2020/05/29	4	40.63	2	40.60	40.85	2	6,151	0.03%
2020/05/28	5	40.55	0	0.00	40.40	5	6,150	0.08%
2020/05/27	1	40.65	10	40.77	40.60	-9	6,104	-0.15%
2020/05/26	2	41.55	6	41.18	41.40	-4	6,071	-0.07%
2020/05/25	7	40.51	3	40.87	40.65	4	5,962	0.07%
2020/05/22	2	41.20	5	41.35	40.00	-3	5,905	-0.05%
2020/05/21	9	41.63	3	41.40	42.15	6	5,818	0.10%
2020/05/20	6	41.81	0	0.00	41.65	6	5,792	0.10%
2020/05/19	9	42.16	53	41.41	42.75	-44	5,728	-0.77%
2020/05/18	15	43.03	10	42.15	41.75	5	5,597	0.09%
2020/05/15	31	44.03	181	43.40	42.60	-150	5,475	-2.74%	大賣/鉅額交易
2020/05/14	9	42.81	12	43.24	42.00	-3	4,877	-0.06%
2020/05/13	1	42.10	16	42.53	42.95	-15	4,760	-0.32%
2020/05/12	0	0.00	3	43.13	43.20	-3	4,578	-0.07%
2020/05/11	0	0.00	1	41.75	41.20	-1	4,449	-0.02%
2020/05/08	1	42.70	49	42.75	42.50	-48	4,333	-1.11%
2020/05/07	5	41.75	7	42.18	42.20	-2	4,200	-0.05%
2020/05/06	7	41.53	12	41.90	41.40	-5	4,096	-0.12%
2020/05/05	23	41.52	7	42.04	41.80	16	4,017	0.40%
2020/05/04	26	41.34	30	41.06	41.40	-4	3,911	-0.10%
2020/04/30	26	41.45	18	41.97	41.00	8	3,808	0.21%
2020/04/29	13	39.77	31	40.63	40.80	-18	3,629	-0.50%
2020/04/28	9	40.14	20	39.84	40.10	-11	3,359	-0.33%
2020/04/27	1	37.80	2	37.43	37.80	-1	3,115	-0.03%
2020/04/23	0	0.00	1	36.50	36.70	-1	3,081	-0.03%
2020/04/22	0	0.00	4	36.20	36.60	-4	3,077	-0.13%
2020/04/21	16	36.22	17	36.31	36.25	-1	3,107	-0.03%
2020/04/20	16	35.89	16	36.00	35.90	0	3,168	0.00%
2020/04/17	12	35.68	10	36.78	35.80	2	3,186	0.06%
2020/04/16	5	35.73	73	35.42	35.85	-68	3,137	-2.17%
2020/04/15	10	35.18	4	35.20	34.55	6	3,158	0.19%
2020/04/14	0	0.00	4	34.24	34.15	-4	3,136	-0.13%
2020/04/13	3	33.57	0	0.00	32.70	3	3,109	0.10%
2020/04/10	3	32.33	1	32.60	32.70	2	3,089	0.06%
2020/04/09	3	32.35	1	32.20	32.20	2	3,138	0.06%
2020/04/08	0	0.00	2	31.75	31.80	-2	3,252	-0.06%
2020/04/07	1	31.00	1	31.20	31.15	0	3,257	0.00%
2020/04/06	1	29.70	1	30.40	30.40	0	3,275	0.00%
2020/04/01	0	0.00	1	28.20	28.90	-1	3,385	-0.03%
2020/03/30	0	0.00	2	27.05	28.15	-2	3,723	-0.05%
2020/03/25	13	26.97	0	0.00	26.80	13	4,053	0.32%
2020/03/24	0	0.00	2	25.70	25.45	-2	4,568	-0.04%
2020/03/23	0	0.00	1	23.85	24.25	-1	4,892	-0.02%
2020/03/20	2	25.45	0	0.00	25.95	2	4,954	0.04%
2020/03/19	2	25.80	0	0.00	24.05	2	4,945	0.04%
2020/03/16	5	29.27	2	30.35	28.50	3	4,911	0.06%
2020/03/13	2	29.90	0	0.00	30.50	2	4,885	0.04%
2020/03/12	35	32.95	18	33.88	32.50	17	4,786	0.36%
2020/03/11	38	36.24	13	36.75	36.00	25	4,664	0.54%
2020/03/10	3	33.70	0	0.00	34.00	3	4,501	0.07%
2020/03/09	2	34.60	2	33.75	33.85	0	4,461	0.00%
2020/03/06	4	36.18	0	0.00	35.95	4	4,420	0.09%
2020/03/05	0	0.00	2	36.88	36.10	-2	4,402	-0.05%
2020/03/04	1	35.90	0	0.00	35.85	1	4,361	0.02%
2020/03/02	0	0.00	1	33.80	34.80	-1	4,346	-0.02%
2020/02/25	2	35.55	0	35.50	35.45	2	4,284	0.05%
2020/02/24	0	0.00	15	35.63	35.45	-15	4,266	-0.35%
2020/02/21	0	0.00	0.1	36.20	36.05	-0.1	4,250	0.00%
2020/02/20	1	36.65	6	36.75	36.95	-5	4,202	-0.12%
2020/02/19	1	36.00	10	36.00	35.70	-9	4,172	-0.22%
2020/02/18	6	36.36	1	36.00	35.80	5	4,155	0.12%
2020/02/17	0	0.00	5	35.50	35.75	-5	4,127	-0.12%
2020/02/14	15	35.77	1	35.65	36.00	14	4,107	0.34%
2020/02/13	0	0.00	1	35.30	35.30	-1	4,068	-0.02%
2020/02/12	0	0.00	1	35.15	35.15	-1	4,048	-0.02%
2020/02/07	2	34.90	4	34.48	34.00	-2	4,012	-0.05%
2020/02/06	2	35.03	0	0.00	34.95	2	3,996	0.05%
2020/02/04	5	33.90	3	34.10	34.40	2	3,949	0.05%
2020/02/03	1	33.05	1	33.10	33.35	0	3,922	0.00%
2020/01/31	3	34.40	3	34.70	34.25	0	3,872	0.00%
2020/01/30	0	0.00	14	34.75	34.15	-14	3,855	-0.36%
2020/01/20	3	38.03	0	0.00	37.90	3	3,774	0.08%
2020/01/17	2	38.00	0	0.00	38.00	2	3,745	0.05%
2020/01/16	2	38.30	6	38.18	38.10	-4	3,723	-0.11%
2020/01/15	16	38.77	3	38.60	38.65	13	3,685	0.35%
2020/01/14	5	39.20	1	39.70	39.55	4	3,599	0.11%
2020/01/13	1	38.05	16	38.08	38.20	-15	3,464	-0.43%
2020/01/10	3	38.35	14	38.02	38.20	-11	3,435	-0.32%
2020/01/09	2	38.85	2	38.85	38.40	0	3,388	0.00%
2020/01/08	15	37.97	6	38.00	37.70	9	3,270	0.28%
2020/01/07	10	36.95	11	36.90	37.90	-1	3,176	-0.03%
2020/01/03	7	38.60	0	0.00	37.75	7	3,076	0.23%
2020/01/02	16	39.21	7	38.64	38.95	9	2,986	0.30%
2019/12/31	4	38.35	0	0.00	38.90	4	2,842	0.14%
2019/12/27	25	38.91	26	39.20	38.80	-1	2,764	-0.04%
2019/12/26	11	38.75	4	39.00	38.60	7	2,610	0.27%
2019/12/25	94	39.67	152	39.59	39.70	-58	2,519	-2.30%	大賣/
2019/12/24	61	39.04	4	38.53	38.60	57	2,254	2.53%
2019/12/23	0	0.00	52	37.63	38.10	-52	2,078	-2.50%
2019/12/20	26	38.16	16	38.25	38.30	10	2,003	0.50%
2019/12/19	69	38.13	36	38.23	38.80	33	1,924	1.71%
2019/12/18	22	35.83	36	36.21	36.95	-14	1,432	-0.98%
2019/12/17	2	34.20	2	34.15	34.25	0	1,122	0.00%
2019/12/16	0	0.00	10	33.65	33.70	-10	1,045	-0.96%
2019/12/13	4	33.36	4	33.66	33.35	0	1,028	0.00%
2019/12/11	5	33.15	6	33.02	33.30	-1	980	-0.10%
2019/12/10	6	33.08	2	33.10	33.50	4	956	0.42%
2019/12/09	0	0.00	2	32.50	32.15	-2	957	-0.21%
2019/12/06	0	0.00	2	32.45	32.65	-2	966	-0.21%
2019/12/05	0	0.00	3	32.40	32.45	-3	972	-0.31%
2019/12/02	3	31.60	0	0.00	31.50	3	1,157	0.26%
2019/11/29	2	31.75	0	0.00	31.75	2	1,163	0.17%
2019/11/27	10	32.60	7	32.75	32.80	3	1,156	0.26%
2019/11/22	1	32.05	0	0.00	31.75	1	1,135	0.09%
2019/11/07	4	31.90	0	0.00	31.60	4	1,154	0.35%
2019/11/01	10	32.05	0	0.00	31.90	10	1,152	0.87%
2019/10/29	10	33.10	1	32.90	32.75	9	1,160	0.78%
2019/10/18	0	0.00	1	32.35	32.15	-1	1,320	-0.08%
2019/10/17	2	31.90	0	0.00	31.80	2	1,317	0.15%
2019/10/15	2	32.35	9	32.20	32.00	-7	1,329	-0.53%
2019/10/14	0	0.00	2	32.30	32.20	-2	1,352	-0.15%
2019/10/08	0	0.00	1	33.05	33.00	-1	1,418	-0.07%
2019/10/04	9	33.45	0	0.00	33.05	9	1,512	0.59%
2019/10/02	3	33.30	0	0.00	33.15	3	1,517	0.20%
2019/09/26	2	33.95	3	33.52	33.60	-1	1,522	-0.07%
2019/09/24	2	34.98	0	0.00	34.10	2	1,514	0.13%
2019/09/23	0	0.00	1	35.10	35.00	-1	1,484	-0.07%
2019/09/18	1	33.75	0	0.00	33.70	1	1,382	0.07%
2019/09/16	0	0.00	2	33.70	33.55	-2	1,354	-0.15%
2019/09/12	3	33.70	1	33.70	33.70	2	1,348	0.15%
2019/09/11	2	34.05	0	0.00	33.90	2	1,340	0.15%
2019/09/09	5	33.90	0.2	33.90	33.85	4.8	1,270	0.38%
2019/09/06	7	34.44	0	0.00	34.15	7	1,250	0.56%
2019/09/05	3	34.40	0	0.00	34.15	3	1,194	0.25%
2019/09/04	0	0.00	7	33.30	33.25	-7	1,084	-0.65%
2019/09/03	4	32.53	0	0.00	32.45	4	1,052	0.38%
2019/08/30	1	32.20	0	0.00	32.15	1	1,035	0.10%
2019/08/27	3	32.45	0	0.00	32.10	3	1,012	0.30%
2019/08/22	4	32.91	3	32.50	32.50	1	1,003	0.10%
2019/08/21	0	0.00	1	32.35	32.80	-1	998	-0.10%
2019/08/19	1	31.90	4	32.05	32.00	-3	983	-0.31%
2019/08/13	0	0.00	72	31.33	31.15	-72	977	-7.36%
2019/08/12	42	31.56	0	0.00	31.65	42	981	4.28%
2019/08/07	10	31.30	0	0.00	30.90	10	969	1.03%
2019/08/02	0	0.00	11	32.15	32.05	-11	980	-1.12%
2019/08/01	1	33.10	1	32.85	32.85	0	984	0.00%
2019/07/31	30	32.98	1	32.95	32.95	29	986	2.94%
2019/07/30	1	33.40	0	0.00	33.20	1	980	0.10%
2019/07/29	0	0.00	1	34.20	34.30	-1	959	-0.10%
2019/07/26	2	33.90	4	34.23	34.25	-2	944	-0.21%
2019/07/25	6	33.91	4	33.94	33.75	2	909	0.22%
2019/07/24	2	34.00	3	34.05	33.95	-1	873	-0.11%
2019/07/22	1	32.85	0	0.00	32.80	1	825	0.12%
2019/07/19	0	0.00	2	33.25	32.80	-2	830	-0.24%
2019/07/18	0	0.00	1	32.60	32.90	-1	828	-0.12%
2019/07/17	0	0.00	2	32.80	32.65	-2	852	-0.23%
2019/07/16	2	33.33	0	0.00	33.00	2	980	0.20%
2019/07/15	1	34.30	6	33.77	33.70	-5	1,057	-0.47%
2019/07/12	2	33.30	2.2	33.26	33.50	-0.2	1,028	-0.02%
2019/07/11	7	33.33	6	32.63	33.25	1	998	0.10%
2019/07/09	0	0.00	1	31.35	31.35	-1	910	-0.11%
2019/07/02	3	32.35	2	32.35	32.30	1	905	0.11%
2019/06/28	2	32.70	12	32.63	32.30	-10	892	-1.12%
2019/06/26	3	31.10	0	0.00	31.05	3	863	0.35%
2019/06/24	5	31.40	6	31.29	31.30	-1	875	-0.11%
2019/06/17	0	0.00	1	30.60	30.65	-1	909	-0.11%
2019/05/24	0	0.00	10	29.28	29.45	-10	1,008	-0.99%
2019/05/22	0	0.00	2	30.00	29.95	-2	1,027	-0.19%
2019/05/21	1	29.95	0	0.00	29.90	1	1,031	0.10%
2019/05/15	0	0.00	3	30.90	30.85	-3	1,056	-0.28%
2019/05/13	0	0.00	1	31.10	30.10	-1	1,081	-0.09%
2019/05/10	2	31.23	0	0.00	31.20	2	1,076	0.19%
2019/05/09	0	0.00	1	31.55	31.10	-1	1,069	-0.09%
2019/05/07	0	0.00	2	32.60	32.65	-2	1,074	-0.19%
2019/05/03	2	33.20	1	33.35	33.35	1	1,075	0.09%
2019/05/02	0	0.00	10	32.55	32.80	-10	1,073	-0.93%
2019/04/30	1	32.50	0	0.00	32.65	1	1,075	0.09%
2019/04/26	0	0.00	1	33.25	33.40	-1	1,063	-0.09%
2019/04/25	0	0.00	0.3	33.70	33.90	-0.3	1,099	-0.02%
2019/04/24	0	0.00	10	34.08	33.60	-10	1,102	-0.91%
2019/04/23	1	34.25	6	33.97	34.15	-5	1,086	-0.46%
2019/04/22	17	35.11	3	35.20	34.90	14	1,043	1.34%
2019/04/19	8	34.19	1	33.70	34.35	7	904	0.77%
2019/04/18	0	0.00	20	32.08	32.30	-20	797	-2.51%
2019/04/17	0	0.00	1	32.60	32.50	-1	791	-0.13%
2019/04/16	2	32.05	0	0.00	32.05	2	775	0.26%
2019/04/11	0	0.00	8	32.50	32.35	-8	768	-1.04%
2019/04/09	1	33.30	0	0.00	33.10	1	757	0.13%
2019/03/26	3	32.30	0	0.00	32.30	3	717	0.42%
2019/03/22	5	33.10	0	0.00	32.95	5	727	0.69%
2019/03/21	2	32.80	0	0.00	32.85	2	715	0.28%
2019/03/20	1	32.90	3	32.85	32.85	-2	705	-0.28%
2019/03/15	1	32.75	0	0.00	32.75	1	689	0.14%
2019/03/06	0	33.70	0	0.00	33.90	0	765	0.00%
2019/02/25	0	0.00	1	33.95	34.00	-1	760	-0.13%
2019/02/18	0	0.00	1	33.00	33.00	-1	723	-0.14%
2019/02/14	0	0.00	10	33.20	33.30	-10	722	-1.38%
2019/02/13	1	33.20	0	0.00	33.10	1	716	0.14%
2019/01/29	0	0.00	1	32.25	32.25	-1	681	-0.15%
2019/01/28	1	32.30	0	0.00	32.65	1	686	0.15%
2019/01/25	10	32.00	3	31.90	31.95	7	678	1.03%
2019/01/22	6	31.55	5	31.25	31.45	1	690	0.14%
2019/01/21	2	31.70	0	0.00	31.50	2	693	0.29%
2019/01/18	0	0.00	21.4	31.74	31.90	-21.4	697	-3.07%
2019/01/17	2	31.78	1	31.90	31.75	1	708	0.14%
2019/01/09	0	0.00	1	30.15	30.30	-1	692	-0.14%
2019/01/07	0	0.00	2	29.75	29.75	-2	702	-0.28%
2019/01/04	2	29.25	0	0.00	29.25	2	722	0.28%
2018/12/27	5	30.55	0	0.00	30.05	5	812	0.62%
2018/12/21	5	30.15	0	0.00	30.15	5	833	0.60%
2018/12/20	0	0.00	1	30.00	30.10	-1	835	-0.12%
2018/12/19	2	30.55	0	0.00	30.85	2	830	0.24%
2018/12/18	0	0.00	5	30.65	30.55	-5	834	-0.60%
2018/12/14	5	31.65	0	0.00	31.55	5	853	0.59%
2018/12/13	0	0.00	25	31.85	31.95	-25	856	-2.92%
2018/12/10	0	0.00	5	31.35	31.60	-5	868	-0.58%
2018/12/07	0	0.00	5	31.85	32.00	-5	878	-0.57%
2018/12/06	0	0.00	20	31.50	31.50	-20	890	-2.25%
2018/12/04	0	0.00	1	33.00	33.05	-1	938	-0.11%
2018/12/03	20	33.00	0	0.00	33.25	20	971	2.06%
2018/11/30	1	32.25	20	32.25	32.40	-19	951	-2.00%
2018/11/28	15	31.70	11	31.85	32.10	4	930	0.43%
2018/11/27	20	30.78	5	30.94	31.00	15	912	1.64%
2018/11/23	0	0.00	16	30.48	30.15	-16	909	-1.76%
2018/11/22	0	0.00	2	30.90	30.80	-2	906	-0.22%
2018/11/21	0	0.00	35	30.69	31.10	-35	919	-3.81%
2018/11/20	1	30.80	0	0.00	30.75	1	929	0.11%
2018/11/16	30	30.68	16	30.62	30.55	14	926	1.51%
2018/11/14	0	0.00	30	30.13	30.05	-30	936	-3.20%
2018/11/13	0	0.00	2	30.00	30.30	-2	956	-0.21%
2018/11/07	0	0.00	20	31.00	31.20	-20	1,011	-1.98%
2018/11/01	0	0.00	2	30.35	30.35	-2	1,103	-0.18%
2018/10/26	2	29.40	2	28.65	28.60	0	1,163	0.00%
2018/10/22	30	30.60	1	30.55	30.55	29	1,172	2.47%
2018/10/19	1	30.60	1	30.10	30.50	0	1,179	0.00%
2018/10/18	0	0.00	2	30.10	30.15	-2	1,167	-0.17%
2018/10/17	5	30.60	0	0.00	30.25	5	1,175	0.43%
2018/10/16	20	30.23	10	30.30	30.25	10	1,192	0.84%
2018/10/12	0	0.00	10	29.56	29.80	-10	1,206	-0.83%
2018/10/11	5	29.05	0	0.00	28.80	5	1,265	0.40%
2018/10/08	10	31.45	1	31.80	31.40	9	1,233	0.73%
2018/10/02	0	0.00	1	33.55	33.65	-1	1,253	-0.08%
2018/10/01	0	0.00	1	33.55	33.60	-1	1,261	-0.08%
2018/09/21	5	33.80	0	0.00	33.60	5	1,403	0.36%
2018/09/14	5	33.70	0	0.00	33.85	5	1,435	0.35%
2018/09/12	15	32.72	18	32.79	32.85	-3	1,449	-0.21%
2018/09/11	5	31.70	3	32.43	33.15	2	1,455	0.14%
2018/09/10	1	31.20	0	0.00	31.20	1	1,445	0.07%
2018/09/07	3	34.90	3	35.30	33.30	0	1,423	0.00%
2018/09/05	0	0.00	10	36.20	36.10	-10	1,441	-0.69%
2018/09/04	2	36.20	0	0.00	36.20	2	1,467	0.14%
2018/08/31	0	0.00	5	36.60	36.75	-5	1,514	-0.33%
2018/08/29	0	0.00	45	36.72	36.75	-45	1,589	-2.83%
2018/08/28	1	36.80	24	36.76	36.55	-23	1,712	-1.34%
2018/08/27	0	0.00	1	36.05	36.35	-1	1,823	-0.05%
2018/08/23	10	35.85	0	0.00	35.85	10	1,880	0.53%
2018/08/21	0	0.00	1	35.50	36.10	-1	1,990	-0.05%
2018/08/20	20	35.68	20	35.46	35.45	0	2,011	0.00%
2018/08/16	8	36.48	3	36.35	36.50	5	2,032	0.25%
2018/08/15	9	36.77	4	36.50	36.55	5	2,061	0.24%
2018/08/14	3	37.40	0	0.00	37.35	3	2,134	0.14%
2018/08/13	30	37.45	1	38.00	37.00	29	2,157	1.34%
2018/08/09	26	39.32	45	39.41	39.15	-19	2,203	-0.86%
2018/08/08	20	39.08	0	0.00	39.15	20	2,261	0.88%
2018/08/07	0	0.00	2	39.30	38.80	-2	2,264	-0.09%
2018/08/06	11	39.25	2	39.25	39.40	9	2,294	0.39%
2018/08/03	3	38.40	36	38.63	39.20	-33	2,338	-1.41%
2018/08/01	0	0.00	1	38.90	38.75	-1	2,430	-0.04%
2018/07/31	0	0.00	11	38.35	38.35	-11	2,515	-0.44%
2018/07/30	0	0.00	1	38.10	38.05	-1	2,540	-0.04%
2018/07/27	1	38.10	30	38.40	38.55	-29	2,552	-1.14%
2018/07/26	3	38.37	1	38.30	38.20	2	2,558	0.08%
2018/07/25	10	37.70	2	38.30	38.25	8	2,566	0.31%
2018/07/24	20	37.25	0	0.00	37.55	20	2,570	0.78%
2018/07/23	22	37.30	0	0.00	37.10	22	2,586	0.85%
2018/07/18	51	39.33	1	39.20	38.50	50	2,653	1.88%
2018/07/16	2	37.50	0	0.00	37.50	2	2,651	0.08%
2018/07/12	0	0.00	10	37.75	37.90	-10	2,716	-0.37%
2018/07/06	5	36.65	2	36.00	36.10	3	2,858	0.10%
2018/07/05	2	36.93	0	0.00	36.55	2	3,007	0.07%
2018/07/04	10	37.65	1	37.80	37.55	9	3,059	0.29%
2018/07/03	20	39.88	8	40.49	39.45	12	3,067	0.39%
2018/07/02	30	40.83	0	0.00	40.50	30	3,081	0.97%
2018/06/29	0	0.00	1	40.15	40.30	-1	3,085	-0.03%
2018/06/28	1	39.75	0	0.00	39.60	1	3,092	0.03%
2018/06/27	0	0.00	3	39.65	39.55	-3	3,149	-0.10%
2018/06/21	16	41.08	0	0.00	40.80	16	3,344	0.48%
2018/06/20	0	0.00	1	40.50	40.55	-1	3,474	-0.03%
2018/06/19	9	40.61	0	0.00	40.45	9	3,710	0.24%
2018/06/14	1	41.40	2	41.15	41.00	-1	4,248	-0.02%
2018/06/12	1	42.15	0	0.00	41.75	1	4,299	0.02%
2018/06/11	7	41.89	10	41.78	41.70	-3	4,549	-0.07%
2018/06/08	10	42.70	25	42.14	42.05	-15	4,639	-0.32%
2018/06/07	0	0.00	5	42.70	42.55	-5	4,753	-0.11%
2018/06/06	10	42.70	0	0.00	42.50	10	4,950	0.20%
2018/06/05	9	43.26	0	0.00	42.70	9	5,044	0.18%
2018/06/04	5	42.50	14	43.33	44.35	-9	5,171	-0.17%
2018/06/01	4	41.88	10	41.90	42.00	-6	5,628	-0.11%
2018/05/31	8	42.00	25	41.99	41.80	-17	5,811	-0.29%
2018/05/30	0	0.00	12	41.80	41.70	-12	5,766	-0.21%
2018/05/29	22	42.16	22.2	42.75	42.55	-0.2	5,735	0.00%
2018/05/28	11	41.73	6	41.80	42.05	5	5,665	0.09%
2018/05/25	0	0.00	21	42.00	41.85	-21	5,669	-0.37%
2018/05/24	2	41.75	10	41.90	41.65	-8	5,682	-0.14%
2018/05/23	30	42.24	0	0.00	41.75	30	5,688	0.53%
2018/05/22	28	42.36	4	42.75	41.65	24	5,664	0.42%
2018/05/21	1	41.45	1	41.50	41.50	0	5,630	0.00%
2018/05/18	1	41.20	0	0.00	41.15	1	5,631	0.02%
2018/05/17	21	41.69	0	0.00	41.65	21	5,644	0.37%
2018/05/16	23	40.81	24	41.48	41.40	-1	5,580	-0.02%
2018/05/15	5	41.00	0	0.00	40.30	5	5,535	0.09%
2018/05/14	2	41.15	25	40.40	40.30	-23	5,612	-0.41%
2018/05/11	21	41.04	30	41.50	40.95	-9	5,607	-0.16%
2018/05/10	33	41.62	30	41.63	41.95	3	5,547	0.05%
2018/05/09	0	0.00	1	40.45	40.25	-1	5,468	-0.02%
2018/05/08	0	0.00	62	40.67	40.90	-62	5,465	-1.13%
2018/05/04	3	38.68	0	0.00	39.15	3	5,456	0.05%
2018/05/03	10	39.00	0	0.00	38.50	10	5,488	0.18%
2018/05/02	13	38.96	0	0.00	38.80	13	5,539	0.23%
2018/04/27	20	39.13	1	38.60	38.90	19	5,670	0.34%
2018/04/26	32	39.38	4	39.15	38.55	28	5,824	0.48%
2018/04/23	1	39.80	0	0.00	39.65	1	5,962	0.02%
2018/04/20	0	0.00	5	40.40	40.40	-5	5,984	-0.08%
2018/04/19	0	0.00	10	41.95	41.50	-10	5,956	-0.17%
2018/04/18	0	0.00	5	41.00	40.85	-5	5,928	-0.08%
2018/04/17	20	41.20	0	0.00	40.75	20	5,914	0.34%
2018/04/16	7	41.89	11	41.90	41.80	-4	5,889	-0.07%
2018/04/13	0	0.00	2	42.30	42.25	-2	5,884	-0.03%
2018/04/12	26	42.26	0	0.00	42.00	26	5,903	0.44%
2018/04/11	12	43.66	3	44.50	42.75	9	5,869	0.15%
2018/04/10	6	44.13	4	44.18	44.25	2	5,759	0.03%
2018/04/03	1	44.00	0	0.00	43.60	1	5,773	0.02%
2018/04/02	21	44.59	2	45.00	44.55	19	5,760	0.33%
2018/03/31	2	44.30	1	44.40	44.40	1	5,743	0.02%
2018/03/30	1	45.00	1	44.65	44.20	0	5,736	0.00%
2018/03/29	0	0.00	11	44.05	44.50	-11	5,694	-0.19%
2018/03/28	5	44.06	10	44.35	44.10	-5	5,666	-0.09%
2018/03/27	67	45.27	57	45.45	44.60	10	5,638	0.18%
2018/03/26	11	44.03	22	44.42	44.40	-11	5,569	-0.20%
2018/03/23	4	43.43	31	42.81	43.80	-27	5,544	-0.49%
2018/03/22	118	48.24	91	47.64	46.30	27	5,442	0.50%	大買/
2018/03/21	30	48.01	43	48.89	48.50	-13	5,236	-0.25%
2018/03/20	24	45.81	23	45.26	46.25	1	4,730	0.02%
2018/03/19	2	45.95	2	46.80	45.60	0	4,719	0.00%
2018/03/16	2	45.95	12	46.24	46.05	-10	4,718	-0.21%
2018/03/15	16	47.82	7	47.83	46.75	9	4,697	0.19%
2018/03/14	4	46.75	33	46.73	47.15	-29	4,481	-0.65%
2018/03/13	20	46.77	14	47.07	46.60	6	4,445	0.13%
2018/03/12	14	46.09	50	46.53	46.20	-36	4,360	-0.83%
2018/03/09	15	46.10	19	46.64	46.90	-4	4,201	-0.10%
2018/03/08	7	46.60	15	46.45	45.90	-8	4,116	-0.19%
2018/03/07	328	47.56	257	47.33	44.80	71	3,895	1.82%	大買/大賣/
2018/03/06	7	44.37	69	45.68	46.05	-62	3,375	-1.84%
2018/03/05	2	41.95	0	0.00	41.90	2	3,258	0.06%
2018/03/01	0	0.00	9	42.50	42.50	-9	3,415	-0.26%
2018/02/27	6	42.83	1	43.55	42.10	5	3,681	0.14%
2018/02/26	3	42.35	1	42.70	43.00	2	3,719	0.05%
2018/02/23	1	42.05	1	42.25	42.05	0	3,770	0.00%
2018/02/22	1	41.60	2	41.40	41.75	-1	3,858	-0.03%
2018/02/21	24	41.83	5	41.91	41.55	19	3,881	0.49%
2018/02/12	2	39.45	4	39.95	40.10	-2	3,863	-0.05%
2018/02/09	20	37.85	1	37.20	39.40	19	3,990	0.48%
2018/02/08	20	40.86	0	0.00	40.95	20	4,081	0.49%
2018/02/07	0	0.00	12	41.36	41.00	-12	4,120	-0.29%
2018/02/06	24	39.35	3	41.03	39.80	21	4,188	0.50%
2018/02/05	19	42.78	2	43.05	42.95	17	4,247	0.40%
2018/02/02	0	0.00	2	44.20	44.55	-2	4,296	-0.05%
2018/02/01	2	44.40	0	0.00	44.40	2	4,426	0.05%
2018/01/31	6	43.97	0	0.00	44.65	6	4,595	0.13%
2018/01/30	5	44.54	0	0.00	44.65	5	4,746	0.11%
2018/01/29	0	0.00	22	45.94	46.10	-22	4,769	-0.46%
2018/01/26	2	44.00	3	44.97	45.80	-1	4,823	-0.02%
2018/01/25	8	45.33	8	45.53	44.90	0	4,951	0.00%
2018/01/24	2	44.50	5	44.80	44.90	-3	5,223	-0.06%
2018/01/23	30	45.45	10	46.20	45.00	20	5,423	0.37%
2018/01/22	6	45.06	6	45.53	46.05	0	5,406	0.00%
2018/01/19	11	44.23	1	44.10	44.20	10	5,460	0.18%
2018/01/18	20	44.20	0	0.00	43.90	20	5,588	0.36%
2018/01/17	15	44.42	21	44.45	44.30	-6	5,933	-0.10%
2018/01/16	0	0.00	32	43.91	44.00	-32	5,905	-0.54%
2018/01/15	0	0.00	1	42.75	42.70	-1	6,103	-0.02%
2018/01/11	0	0.00	20	41.80	42.40	-20	6,667	-0.30%
2018/01/10	0	0.00	5	42.40	42.25	-5	7,143	-0.07%
2018/01/09	0	0.00	16	43.05	43.10	-16	7,849	-0.20%
2018/01/08	3	43.97	13	43.74	43.05	-10	8,475	-0.12%
2018/01/05	3	44.00	27	43.70	43.70	-24	8,609	-0.28%
2018/01/04	0	0.00	3	43.63	43.95	-3	8,623	-0.03%
2018/01/03	11	43.70	19	43.52	43.45	-8	8,704	-0.09%
2018/01/02	2	42.40	0	0.00	42.40	2	8,698	0.02%