金居 (8358)-富邦-嘉義券商分點個股進出

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
59.0
漲跌
▼0.2
漲幅
-0.34%
成交量
932張
產業
上櫃電子零組件類股▲0.79%
956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

金居 (8358)籌碼相關－富邦-嘉義券商分點個股進出

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-嘉義券商分點個股進出
富邦-嘉義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	1	59.30	1	59.50	59.00	0	1,378	0.00%
2024/11/29	3	58.70	3	58.30	59.00	0	1,416	0.00%
2024/11/27	5	59.04	0	0.00	58.70	5	1,501	0.33%
2024/11/25	2	60.90	0	0.00	60.90	2	1,516	0.13%
2024/11/22	9	60.74	26	60.82	61.50	-17	1,523	-1.12%
2024/11/21	2	57.45	2	58.05	58.20	0	1,439	0.00%
2024/11/20	1	57.40	1	56.70	56.80	0	1,454	0.00%
2024/11/19	0	0.00	2	57.40	57.40	-2	1,498	-0.13%
2024/11/18	5	56.80	0	0.00	56.30	5	1,552	0.32%
2024/11/15	1	57.00	0	0.00	57.20	1	1,564	0.06%
2024/11/14	6	57.10	0	0.00	57.00	6	1,585	0.38%
2024/11/13	1	57.90	4	57.80	57.80	-3	1,593	-0.19%
2024/11/12	4	58.28	3	58.10	57.80	1	1,621	0.06%
2024/11/11	20	58.70	0	0.00	59.10	20	1,649	1.21%
2024/11/08	4	60.63	4	60.93	60.30	0	1,664	0.00%
2024/11/07	3	61.10	7	61.03	61.20	-4	1,692	-0.24%
2024/11/06	0	0.00	4	60.38	60.40	-4	1,705	-0.23%
2024/11/04	1	60.70	0	0.00	60.30	1	1,873	0.05%
2024/11/01	5	60.30	5	60.10	60.70	0	1,949	0.00%
2024/10/30	2	59.50	1	60.00	59.50	1	1,977	0.05%
2024/10/28	10	61.54	13	61.47	61.00	-3	2,031	-0.15%
2024/10/25	7	61.67	8	61.55	61.80	-1	2,037	-0.05%
2024/10/24	1	60.10	1	60.40	59.80	0	2,039	0.00%
2024/10/23	1	60.80	2	60.90	60.80	-1	2,074	-0.05%
2024/10/21	5	59.90	1	59.80	59.90	4	2,210	0.18%
2024/10/18	0	0.00	1	59.60	58.90	-1	2,277	-0.04%
2024/10/17	1	59.80	0	0.00	59.90	1	2,359	0.04%
2024/10/16	2	59.15	0	0.00	59.00	2	2,432	0.08%
2024/10/15	1	59.30	0	0.00	59.30	1	2,547	0.04%
2024/10/14	3	59.10	6	58.80	59.10	-3	2,714	-0.11%
2024/10/11	2	58.50	2	58.50	58.50	0	2,921	0.00%
2024/10/09	1	59.40	0.1	60.10	59.60	0.9	3,527	0.03%
2024/10/08	1	60.00	1	60.20	60.10	0	3,759	0.00%
2024/10/07	2	60.35	0	0.00	60.80	2	3,858	0.05%
2024/10/04	12	60.18	1	60.00	59.90	11	3,974	0.28%
2024/10/01	3	60.37	0	0.00	60.70	3	4,111	0.07%
2024/09/30	1	61.20	0	0.00	61.10	1	4,144	0.02%
2024/09/27	0	0.00	2	62.70	62.00	-2	4,198	-0.05%
2024/09/26	0	62.10	7	62.16	61.70	-7	4,241	-0.16%
2024/09/25	5	62.40	8	62.64	62.20	-3	4,294	-0.07%
2024/09/24	2	61.30	3	61.10	61.50	-1	4,308	-0.02%
2024/09/20	3	61.63	0	0.00	61.30	3	4,520	0.07%
2024/09/19	0	0.00	3	60.80	61.20	-3	4,577	-0.07%
2024/09/18	0	60.70	0	0.00	60.30	0	4,701	0.00%
2024/09/16	3	61.47	46	61.54	61.70	-43	4,844	-0.89%
2024/09/12	9	60.78	0	0.00	60.60	9	5,005	0.18%
2024/09/11	2	59.90	0	0.00	59.70	2	5,106	0.04%
2024/09/10	4	60.73	10	60.00	59.80	-6	5,147	-0.12%
2024/09/09	2	59.80	0	0.00	61.00	2	5,179	0.04%
2024/09/06	2	60.85	0	0.00	60.60	2	5,247	0.04%
2024/09/05	15	61.20	11.1	61.57	60.70	3.9	5,376	0.07%
2024/09/04	9	60.60	0	0.00	60.30	9	5,465	0.16%
2024/09/03	4	64.45	3	64.70	64.00	1	5,479	0.02%
2024/09/02	10	65.10	6	64.95	64.50	4	5,485	0.07%
2024/08/30	11	65.22	14	65.14	64.80	-3	5,487	-0.05%
2024/08/29	7	63.30	1	63.90	63.80	6	5,509	0.11%
2024/08/28	2	63.70	1	63.70	63.70	1	5,546	0.02%
2024/08/27	1	63.50	2.2	63.64	63.90	-1.2	5,572	-0.02%
2024/08/23	5	62.60	3	63.27	64.00	2	5,655	0.04%
2024/08/22	12	63.28	22	63.40	63.10	-10	5,716	-0.17%
2024/08/21	6	62.77	1	63.00	62.70	5	5,810	0.09%
2024/08/20	3	63.67	8	63.80	63.60	-5	5,872	-0.09%
2024/08/19	7	62.50	2	62.50	62.70	5	5,993	0.08%
2024/08/16	6	62.50	2	62.45	62.30	4	6,135	0.07%
2024/08/14	10.1	62.22	6	61.93	62.00	4.1	6,933	0.06%
2024/08/13	11	61.76	8	61.85	61.80	3	7,050	0.04%
2024/08/12	24	61.73	5	62.48	61.30	19	7,611	0.25%
2024/08/09	3	61.87	5	61.94	62.00	-2	7,918	-0.03%
2024/08/08	3	59.90	5	60.04	60.00	-2	7,934	-0.03%
2024/08/07	23.1	60.95	21	60.94	60.70	2.1	7,972	0.03%
2024/08/06	42	56.97	23.7	57.28	58.10	18.4	7,962	0.23%
2024/08/05	45.2	59.05	72.2	58.47	58.30	-26.9	7,876	-0.34%
2024/08/02	7.4	66.03	20.1	64.76	64.70	-12.8	7,805	-0.16%
2024/08/01	24	66.68	28.2	67.01	67.20	-4.2	7,798	-0.05%
2024/07/31	7	64.43	2.7	64.36	64.70	4.3	7,785	0.06%
2024/07/30	5.3	63.23	0	0.00	64.50	5.3	7,880	0.07%
2024/07/29	4.1	65.18	2	63.50	63.20	2.1	7,877	0.03%
2024/07/26	21	64.56	11	64.71	64.80	10	7,876	0.13%
2024/07/23	27.1	66.82	17	66.57	66.50	10.1	7,897	0.13%
2024/07/22	12	66.92	18	66.70	66.20	-6	7,942	-0.07%
2024/07/19	18.2	69.89	7	69.33	69.00	11.2	7,872	0.14%
2024/07/18	32	70.84	19	70.94	71.00	13	7,854	0.17%
2024/07/17	12	72.68	10	72.48	72.70	2	7,787	0.03%
2024/07/16	19	72.37	15	72.32	72.70	4	7,765	0.05%
2024/07/15	25	73.63	4	73.30	73.00	21	7,716	0.27%
2024/07/12	36.3	74.78	30	75.51	75.20	6.3	7,599	0.08%
2024/07/11	104	76.38	118.2	75.80	75.20	-14.2	7,447	-0.19%	大買/大賣/
2024/07/10	23	71.22	42	71.30	71.60	-19	6,915	-0.27%
2024/07/09	14.2	68.28	11	67.99	67.80	3.2	6,895	0.05%
2024/07/08	6	71.22	12	71.86	70.30	-6	7,096	-0.08%
2024/07/05	12	71.68	53.1	71.52	71.60	-41.1	7,195	-0.57%
2024/07/04	3	70.33	21	70.97	70.50	-18	7,211	-0.25%
2024/07/03	23	70.78	24.2	70.64	70.60	-1.2	7,641	-0.02%
2024/07/02	18.2	70.60	23	70.38	70.00	-4.8	7,836	-0.06%
2024/07/01	15	70.48	199	70.95	70.30	-184	7,963	-2.31%	大賣/鉅額交易
2024/06/28	161	70.67	1	71.00	70.20	160	8,357	1.91%	大買/鉅額交易
2024/06/27	59	70.87	167	70.74	70.50	-108	8,539	-1.26%	大賣/鉅額交易
2024/06/26	29	70.19	162.1	70.60	70.80	-133.1	8,484	-1.57%	大賣/鉅額交易
2024/06/25	14	68.14	4	69.43	70.00	10	8,374	0.12%
2024/06/24	35.1	68.43	32	68.85	69.20	3.1	8,318	0.04%
2024/06/21	24	69.20	24	69.93	70.00	0	8,207	0.00%
2024/06/20	6	67.50	43	68.14	68.30	-37	8,069	-0.46%
2024/06/19	87	66.72	26	66.60	66.60	61	8,007	0.76%
2024/06/18	66	68.18	7.1	70.30	67.80	58.9	7,930	0.74%
2024/06/17	6	69.97	8	70.31	69.40	-2	7,901	-0.03%
2024/06/14	25	69.64	22	70.45	69.70	3	7,865	0.04%
2024/06/13	31	70.39	32	71.16	70.50	-1	7,812	-0.01%
2024/06/12	196	71.18	79	71.38	70.80	117	7,745	1.51%	大買/鉅額交易
2024/06/11	51	70.00	78	69.85	70.20	-27	7,608	-0.35%
2024/06/07	153.2	69.46	104	69.71	68.50	49.2	7,512	0.65%	大買/大賣/
2024/06/06	32	67.98	2	68.25	68.30	30	7,460	0.40%
2024/06/05	79	68.37	0	0.00	68.10	79	7,427	1.06%
2024/06/04	4	69.80	69	70.08	69.20	-65	7,444	-0.87%
2024/06/03	87.2	68.78	13	68.99	69.30	74.2	7,366	1.01%
2024/05/31	5.1	67.48	2	67.30	67.50	3.1	7,324	0.04%
2024/05/30	36.7	68.31	1	68.60	67.40	35.7	7,298	0.49%
2024/05/29	8	69.70	1	70.30	69.40	7	7,228	0.10%
2024/05/28	14.6	69.70	3	70.17	70.60	11.6	7,183	0.16%
2024/05/27	33.7	71.01	7	71.51	70.40	26.7	7,097	0.38%
2024/05/24	31.1	69.93	18	70.22	70.20	13.1	6,999	0.19%
2024/05/23	24	69.14	5.8	69.30	69.00	18.2	6,910	0.26%
2024/05/22	6	70.87	3	70.90	70.70	3	6,758	0.04%
2024/05/21	88	73.02	75.9	73.06	71.60	12.1	6,625	0.18%
2024/05/20	49	71.61	154.3	71.54	71.50	-105.3	6,136	-1.72%	大賣/鉅額交易
2024/05/17	154	68.50	172	68.96	69.20	-18	5,822	-0.31%	大買/大賣/
2024/05/16	323	71.25	225.2	70.99	70.20	97.8	5,751	1.70%	大買/大賣/
2024/05/15	36.1	68.85	68	68.05	69.00	-31.9	5,358	-0.60%
2024/05/14	15	65.07	20	65.02	64.80	-5	5,009	-0.10%
2024/05/13	16	63.56	7	65.73	63.90	9	4,976	0.18%
2024/05/10	1	65.10	32	63.25	65.30	-31	4,921	-0.63%
2024/05/08	0	0.00	0	64.50	63.40	0	4,859	0.00%
2024/05/07	7	63.07	0	0.00	64.20	7	4,855	0.14%
2024/05/06	7	64.56	13	64.12	64.00	-6	4,826	-0.12%
2024/05/03	18	66.99	17	67.82	65.40	1	4,789	0.02%
2024/05/02	16	65.27	11	65.46	65.80	5	4,674	0.11%
2024/04/30	2	65.45	5	65.62	65.30	-3	4,648	-0.06%
2024/04/29	3	65.53	13	65.47	65.90	-10	4,610	-0.22%
2024/04/26	3	64.53	7.4	64.56	64.60	-4.4	4,595	-0.09%
2024/04/25	1	63.10	12	62.90	62.50	-11	4,516	-0.24%
2024/04/24	10	63.00	4	62.93	63.00	6	4,488	0.13%
2024/04/23	2	59.90	0	0.00	60.00	2	4,476	0.04%
2024/04/22	5	60.82	4	61.80	59.90	1	4,457	0.02%
2024/04/19	14	63.39	4	62.70	62.30	10	4,411	0.23%
2024/04/18	22	63.83	11	64.22	64.10	11	4,358	0.25%
2024/04/17	22.4	64.70	34	64.66	64.40	-11.7	4,311	-0.27%
2024/04/16	16	63.61	4	63.45	62.50	12	4,254	0.28%
2024/04/15	20	66.46	5	67.20	65.30	15	4,169	0.36%
2024/04/12	37	68.81	87	69.02	67.20	-50	3,954	-1.26%
2024/04/11	16	67.39	14	67.63	67.20	2	3,653	0.05%
2024/04/10	27	66.47	11	66.50	66.00	16	3,458	0.46%
2024/04/09	187.2	68.39	221.3	68.11	66.80	-34.1	3,309	-1.03%	大買/大賣/
2024/04/08	38	65.82	58	65.85	65.50	-20	2,837	-0.70%
2024/04/03	12	64.24	13.5	64.43	64.20	-1.5	2,583	-0.06%
2024/04/02	49	64.82	87	64.54	64.20	-38	2,408	-1.58%
2024/04/01	430	62.81	425	62.20	62.70	5	1,963	0.26%	大買/大賣/
2024/03/29	0	0.00	2	59.40	59.50	-2	1,748	-0.11%
2024/03/28	6	58.42	0	0.00	58.30	6	1,710	0.35%
2024/03/27	0	0.00	1	57.70	57.50	-1	1,697	-0.06%
2024/03/26	6	58.33	1	57.70	57.50	5	1,692	0.30%
2024/03/25	1	59.40	0.3	58.80	58.60	0.8	1,715	0.04%
2024/03/22	2	59.60	0	0.00	59.40	2	1,714	0.12%
2024/03/20	2	58.75	5	58.96	59.30	-3	1,740	-0.17%
2024/03/19	1	58.60	0	0.00	58.60	1	1,680	0.06%
2024/03/18	0	0.00	1	57.60	58.10	-1	1,690	-0.06%
2024/03/15	3	57.53	0	0.00	57.20	3	1,700	0.18%
2024/03/14	5	57.06	0	0.00	57.20	5	1,715	0.29%
2024/03/13	4	57.05	10	57.30	57.00	-6	1,722	-0.35%
2024/03/12	1	58.00	1	58.20	58.10	0	1,751	0.00%
2024/03/11	0.1	57.50	7	57.10	57.50	-6.9	1,795	-0.38%
2024/03/08	8	57.25	0	0.00	56.60	8	1,805	0.44%
2024/03/07	4	58.43	1	58.50	58.30	3	1,794	0.17%
2024/03/06	3.2	59.47	1	59.50	59.20	2.2	1,827	0.12%
2024/03/05	7	59.00	3	59.00	58.80	4	1,897	0.21%
2024/03/04	2.1	59.14	5	59.40	59.30	-2.9	1,929	-0.15%
2024/03/01	0	0.00	5	59.20	59.10	-5	1,951	-0.26%
2024/02/29	6	59.27	1	59.30	59.20	5	1,970	0.25%
2024/02/27	6	59.72	0	0.00	59.50	6	2,005	0.30%
2024/02/26	1	60.10	20	60.10	60.10	-19	2,185	-0.87%
2024/02/23	12	60.73	9	61.04	59.90	3	2,196	0.14%
2024/02/22	10	60.95	4	60.98	60.70	6	2,216	0.27%
2024/02/21	6	61.63	1	61.80	61.50	5	2,242	0.22%
2024/02/20	4	61.55	1	62.50	61.60	3	2,275	0.13%
2024/02/19	15	63.30	13	63.32	62.50	2	2,263	0.09%
2024/02/16	36	62.77	67.2	63.16	63.50	-31.2	2,226	-1.40%
2024/02/15	10	59.07	4.1	58.93	58.90	5.9	2,041	0.29%
2024/02/05	21.2	59.78	19.5	59.93	59.70	1.7	2,092	0.08%
2024/02/02	2	59.80	3	59.50	59.20	-1	2,110	-0.05%
2024/01/31	11	59.03	0	0.00	58.80	11	2,151	0.51%
2024/01/30	2	59.65	11	59.76	59.50	-9	2,185	-0.41%
2024/01/26	1	59.60	0	0.00	59.60	1	2,250	0.04%
2024/01/25	1	61.00	2	60.60	59.90	-1	2,295	-0.04%
2024/01/24	7	60.74	10.4	60.60	60.50	-3.4	2,316	-0.15%
2024/01/23	0	0.00	2	60.45	60.40	-2	2,426	-0.08%
2024/01/22	8	60.73	19	60.53	60.80	-11	2,463	-0.45%
2024/01/19	5	58.96	7	59.34	59.80	-2	2,550	-0.08%
2024/01/17	6	59.20	5	59.02	58.10	1	2,785	0.04%
2024/01/16	0	0.00	3	59.00	59.10	-3	2,788	-0.11%
2024/01/12	30	59.27	30	59.10	59.10	0	2,944	0.00%
2024/01/11	2	58.60	1	58.30	58.70	1	2,978	0.03%
2024/01/09	8	57.84	0	0.00	57.70	8	3,155	0.25%
2024/01/08	1	58.30	0	0.00	58.40	1	3,212	0.03%
2024/01/05	0	0.00	1	58.90	58.90	-1	3,296	-0.03%
2024/01/04	4	59.10	0.5	59.20	58.80	3.5	3,465	0.10%
2024/01/03	6	59.20	4	59.73	59.30	2	3,758	0.05%
2024/01/02	5	60.10	0	0.00	60.00	5	3,834	0.13%
2023/12/29	1	60.30	0	0.00	60.60	1	3,957	0.03%
2023/12/28	0	0.00	1	60.80	60.50	-1	4,199	-0.02%
2023/12/26	2	60.10	2	60.20	60.20	0	4,851	0.00%
2023/12/25	4	60.18	1	60.30	60.10	3	4,875	0.06%
2023/12/22	1	60.80	0	0.00	60.50	1	4,908	0.02%
2023/12/21	3	60.57	4	60.85	60.40	-1	4,954	-0.02%
2023/12/20	2	61.00	0	0.00	60.70	2	4,988	0.04%
2023/12/19	5	59.92	1	59.80	59.80	4	4,993	0.08%
2023/12/18	10	60.41	1	60.40	60.40	9	5,035	0.18%
2023/12/15	20	61.92	10	61.66	61.30	10	5,077	0.20%
2023/12/13	19	61.73	16	61.91	61.80	3	5,302	0.06%
2023/12/12	3	61.30	3	61.30	61.20	0	5,404	0.00%
2023/12/11	1	61.10	6	61.80	61.90	-5	5,553	-0.09%
2023/12/08	1	61.80	0	0.00	61.80	1	5,619	0.02%
2023/12/07	11	62.35	7	61.79	61.60	4	5,764	0.07%
2023/12/06	15	62.32	31	62.32	62.50	-16	5,971	-0.27%
2023/12/05	20	61.19	0	0.00	61.00	20	6,066	0.33%
2023/12/04	8	62.35	2	62.85	61.80	6	6,247	0.10%
2023/12/01	9.1	62.49	7.2	62.55	62.60	1.9	6,619	0.03%
2023/11/30	11.1	62.09	4	62.20	62.20	7.1	7,389	0.10%
2023/11/29	11.1	61.53	1.3	61.88	61.50	9.8	7,551	0.13%
2023/11/28	10.2	60.58	2	61.30	61.40	8.2	7,723	0.11%
2023/11/27	9.1	60.09	0	0.00	60.00	9.1	8,329	0.11%
2023/11/24	14.3	61.20	11	60.86	60.80	3.3	8,809	0.04%
2023/11/23	21.1	61.75	10	62.69	61.50	11.1	8,993	0.12%
2023/11/22	13	60.24	2	60.40	60.80	11	8,851	0.12%
2023/11/21	4	60.50	0	0.00	60.40	4	8,887	0.05%
2023/11/20	0	0.00	2	60.50	60.80	-2	8,988	-0.02%
2023/11/17	7	59.04	1	58.90	59.10	6	9,095	0.07%
2023/11/16	3	59.53	0	0.00	59.50	3	9,282	0.03%
2023/11/15	1	59.30	2	60.25	59.30	-1	9,508	-0.01%
2023/11/14	3	59.47	1	59.90	59.90	2	9,725	0.02%
2023/11/13	4	59.40	1	59.30	59.20	3	10,039	0.03%
2023/11/10	2	60.80	0	0.00	60.50	2	10,560	0.02%
2023/11/09	3	60.43	3	60.63	60.60	0	10,718	0.00%
2023/11/08	6.1	61.31	3	61.00	60.80	3.1	10,744	0.03%
2023/11/07	5	61.36	2	61.20	61.10	3	10,764	0.03%
2023/11/06	8.1	61.63	6	61.45	62.10	2.1	10,844	0.02%
2023/11/03	1	60.90	2	60.85	60.50	-1	10,857	-0.01%
2023/11/02	53	61.02	51	60.65	60.40	2	10,931	0.02%
2023/11/01	2.5	59.02	5	58.98	59.00	-2.5	10,977	-0.02%
2023/10/31	7.2	58.94	0	0.00	58.40	7.2	11,027	0.07%
2023/10/30	3.1	60.90	1	61.60	60.90	2.1	11,180	0.02%
2023/10/27	29.4	60.66	0	0.00	60.20	29.4	11,313	0.26%
2023/10/26	41	62.08	5	62.88	61.10	36	11,743	0.31%
2023/10/25	2	65.35	3	64.63	65.00	-1	12,206	-0.01%
2023/10/24	11	63.15	8	63.48	64.20	3	12,992	0.02%
2023/10/23	4	63.70	1	64.50	63.00	3	13,942	0.02%
2023/10/20	10.2	61.68	1	62.50	63.00	9.2	14,815	0.06%
2023/10/18	5.1	64.91	2	65.10	64.00	3.1	14,777	0.02%
2023/10/17	4	68.13	5	67.88	67.20	-1	14,792	-0.01%
2023/10/16	1	67.40	6	67.83	67.10	-5	14,788	-0.03%
2023/10/13	1.1	68.92	4	68.43	68.10	-2.9	14,860	-0.02%
2023/10/12	15	68.11	26	68.65	68.70	-11	14,865	-0.07%
2023/10/11	20	69.80	28	68.36	67.20	-8	14,932	-0.05%
2023/10/06	5.1	67.85	7	67.71	67.50	-1.9	14,829	-0.01%
2023/10/05	10	68.64	10	68.14	68.10	0	14,942	0.00%
2023/10/04	22	68.27	45.3	68.37	68.40	-23.3	14,858	-0.16%
2023/10/03	31.2	67.59	50.2	68.35	68.40	-19	14,680	-0.13%
2023/10/02	14.2	65.78	39	66.03	66.90	-24.8	14,427	-0.17%
2023/09/28	11	62.02	0	0.00	61.80	11	14,264	0.08%
2023/09/27	3.1	61.28	2	61.45	62.00	1.1	14,340	0.01%
2023/09/26	2	63.23	2.1	63.02	61.60	0	14,382	0.00%
2023/09/25	2	63.25	10	62.85	63.10	-8	14,459	-0.06%
2023/09/22	10	62.64	5	62.72	63.20	5	14,466	0.03%
2023/09/21	2	62.10	7	62.14	62.50	-5	14,478	-0.03%
2023/09/20	14.1	62.31	3	62.87	61.70	11.1	14,478	0.08%
2023/09/19	23.8	62.94	42	62.70	62.40	-18.2	14,567	-0.12%
2023/09/18	24	64.24	1	64.20	64.00	23	14,654	0.16%
2023/09/15	14	66.99	15	66.88	66.60	-1	15,118	-0.01%
2023/09/14	12	66.24	17	66.26	66.80	-5	15,209	-0.03%
2023/09/13	15	65.37	62.2	65.02	65.00	-47.2	15,083	-0.31%
2023/09/12	15	65.03	20	65.09	65.20	-5	15,044	-0.03%
2023/09/11	68.1	66.80	72	65.60	65.00	-3.9	14,948	-0.03%
2023/09/08	29.1	68.59	8	68.35	68.40	21.1	14,761	0.14%
2023/09/07	10	68.80	26	68.71	69.00	-16	14,747	-0.11%
2023/09/06	36	70.76	30.3	70.37	69.80	5.7	14,736	0.04%
2023/09/05	496	71.63	472	71.74	70.60	24	14,622	0.16%	大買/大賣/
2023/09/04	28	67.89	33	68.35	68.10	-5	13,907	-0.04%
2023/09/01	39.3	67.69	28	67.85	66.30	11.3	13,906	0.08%
2023/08/31	74	69.08	49	69.73	68.80	25	14,025	0.18%
2023/08/30	83	68.12	73	68.58	68.30	10	13,475	0.07%
2023/08/29	5	65.26	17.3	65.68	66.40	-12.3	13,009	-0.09%
2023/08/28	0.5	63.34	5	63.00	63.40	-4.5	12,798	-0.04%
2023/08/25	0	0.00	1	64.90	64.30	-1	12,830	-0.01%
2023/08/24	7	64.99	8	64.83	64.50	-1	12,777	-0.01%
2023/08/23	7	65.60	4.5	65.31	64.60	2.5	12,668	0.02%
2023/08/22	16.1	65.99	14	65.69	64.50	2.1	12,588	0.02%
2023/08/21	2	64.95	2	65.30	65.80	0	12,422	0.00%
2023/08/18	48	65.86	34	65.67	64.20	14	12,213	0.11%
2023/08/17	22	64.59	22.7	65.22	65.60	-0.7	12,012	-0.01%
2023/08/16	64	63.88	188	63.80	64.50	-124	11,781	-1.05%	大賣/鉅額交易
2023/08/15	3	59.83	27.5	60.43	61.90	-24.5	11,231	-0.22%
2023/08/14	28	56.36	27	56.39	56.30	1	11,076	0.01%
2023/08/11	3.2	57.75	2	57.70	57.50	1.2	11,048	0.01%
2023/08/10	17	58.78	10	58.97	58.10	7	11,025	0.06%
2023/08/09	3.1	61.01	33	60.91	60.90	-29.9	10,926	-0.27%
2023/08/08	27.5	63.07	57	62.21	61.90	-29.5	10,878	-0.27%
2023/08/07	17	63.30	39	63.86	64.00	-22	10,834	-0.20%
2023/08/04	14	62.37	37	62.05	62.30	-23	10,768	-0.21%
2023/08/02	55	64.35	43.7	64.67	62.70	11.3	10,710	0.11%
2023/08/01	44.4	64.01	31	63.71	63.60	13.4	10,508	0.13%
2023/07/31	108.6	70.08	79	66.26	64.50	29.6	10,379	0.29%	大買/
2023/07/28	305.2	69.69	234	69.86	69.60	71.2	9,839	0.72%	大買/大賣/
2023/07/27	221.1	68.10	248	68.94	67.50	-27	9,214	-0.29%	大買/大賣/
2023/07/26	68.1	68.48	95	68.69	65.80	-27	8,371	-0.32%
2023/07/25	1,079	65.46	1,054.3	65.40	66.80	24.7	7,406	0.33%	大買/大賣/
2023/07/24	20	60.04	13.2	60.22	60.80	6.8	6,496	0.10%
2023/07/21	9	60.90	3	61.37	60.80	6	6,468	0.09%
2023/07/20	88	60.51	95	61.09	61.60	-7	6,462	-0.11%
2023/07/19	7	60.26	3	60.47	59.70	4	6,335	0.06%
2023/07/18	10	61.23	17	61.96	60.80	-7	6,304	-0.11%
2023/07/17	69	62.61	62	62.97	62.00	7	6,244	0.11%
2023/07/14	124	62.98	120	63.41	62.00	4	6,194	0.06%	大買/大賣/
2023/07/13	22	62.05	29.3	61.78	61.00	-7.3	5,970	-0.12%
2023/07/12	54	60.94	77	60.63	60.20	-23	5,784	-0.40%
2023/07/11	7	57.50	3	57.30	57.70	4	5,611	0.07%
2023/07/10	7.4	56.14	6	57.00	56.00	1.4	5,591	0.03%
2023/07/07	28.1	58.24	3	57.57	57.60	25.1	5,553	0.45%
2023/07/06	3	62.60	3	62.33	62.40	0	5,441	0.00%
2023/07/05	122	62.79	125	62.90	63.00	-3	5,368	-0.06%	大買/大賣/
2023/07/04	7	62.40	10	62.58	62.40	-3	5,278	-0.06%
2023/07/03	6.2	62.28	12	62.12	62.30	-5.8	5,211	-0.11%
2023/06/30	3	61.17	0	0.00	61.30	3	5,107	0.06%
2023/06/29	9.1	60.54	12.4	60.13	60.10	-3.3	5,085	-0.06%
2023/06/28	3	60.80	2	60.60	60.00	1	5,085	0.02%
2023/06/27	13.1	61.45	6	61.80	60.60	7.1	5,088	0.14%
2023/06/26	19.3	64.44	20	63.83	63.90	-0.7	4,952	-0.01%
2023/06/21	109	64.29	126.6	64.44	65.00	-17.6	4,791	-0.37%	大買/大賣/
2023/06/20	38.3	61.39	26	61.40	61.20	12.3	4,288	0.29%
2023/06/19	2	59.95	1	59.70	59.80	1	4,168	0.02%
2023/06/16	15	60.41	12	60.03	60.10	3	4,175	0.07%
2023/06/15	5	61.30	8	61.15	61.10	-3	4,216	-0.07%
2023/06/14	3	61.50	33	61.00	60.80	-30	4,207	-0.71%
2023/06/13	9	61.63	4	61.88	61.30	5	4,248	0.12%
2023/06/12	30.1	61.50	24	61.36	61.80	6.1	4,180	0.15%
2023/06/09	12	62.44	20	62.54	63.30	-8	4,033	-0.20%
2023/06/08	31	60.75	37	60.29	60.80	-6	3,779	-0.16%
2023/06/07	141	60.85	128	61.22	61.60	13	3,720	0.35%	大買/大賣/
2023/06/06	24	61.33	45	61.54	60.00	-21	3,521	-0.60%
2023/06/05	4	58.48	4	59.25	58.90	0	3,214	0.00%
2023/06/02	9	57.97	19	57.98	57.80	-10	3,151	-0.32%
2023/06/01	1	57.00	1	57.10	57.20	0	3,163	0.00%
2023/05/31	9	57.93	9	58.07	57.50	0	3,194	0.00%
2023/05/30	0	0.00	3.1	57.03	56.70	-3.1	3,152	-0.10%
2023/05/29	29	57.10	30	57.09	56.80	-1	3,218	-0.03%
2023/05/26	16	58.06	16	56.96	56.50	0	3,274	0.00%
2023/05/25	6	57.12	13	57.50	57.30	-7	3,341	-0.21%
2023/05/24	5	57.00	4	56.73	56.80	1	3,360	0.03%
2023/05/23	3	57.13	1	56.90	56.80	2	3,466	0.06%
2023/05/22	64	56.82	58	56.88	57.00	6	3,606	0.17%
2023/05/19	0	0.00	4	56.10	55.10	-4	3,623	-0.11%
2023/05/18	1	55.40	0	0.00	55.20	1	3,750	0.03%
2023/05/17	1	54.30	1.1	53.91	53.70	-0.1	3,810	0.00%
2023/05/16	1	53.50	0	0.00	53.20	1	3,850	0.03%
2023/05/15	1	53.50	0	0.00	53.80	1	3,890	0.03%
2023/05/12	29	54.01	27.1	54.20	54.10	1.9	4,039	0.05%
2023/05/11	3.2	52.98	0	0.00	53.50	3.2	4,113	0.08%
2023/05/09	2	54.95	11	54.91	54.80	-9	4,288	-0.21%
2023/05/08	21	55.90	0	0.00	55.60	21	4,446	0.47%
2023/05/05	1	55.30	1.1	54.56	55.50	-0.1	4,475	0.00%
2023/05/04	0	0.00	4	53.70	53.80	-4	4,604	-0.09%
2023/05/02	4	55.20	15	55.27	55.20	-11	5,159	-0.21%
2023/04/28	31	54.84	33	55.12	54.80	-2	5,471	-0.04%
2023/04/26	1	53.60	0	0.00	53.40	1	5,806	0.02%
2023/04/25	10	54.04	1	53.90	53.70	9	5,941	0.15%
2023/04/21	4	55.78	0	0.00	55.20	4	6,131	0.07%
2023/04/20	11	56.88	0	0.00	56.60	11	6,356	0.17%
2023/04/19	8	59.11	0	0.00	58.80	8	6,644	0.12%
2023/04/18	2	60.85	1	60.90	60.00	1	6,886	0.01%
2023/04/17	1	60.80	4	61.15	60.90	-3	7,183	-0.04%
2023/04/14	24	60.95	26	61.13	60.90	-2	7,381	-0.03%
2023/04/13	0	0.00	2	61.05	60.40	-2	7,369	-0.03%
2023/04/12	0	0.00	1	61.20	60.90	-1	7,350	-0.01%
2023/04/11	17.3	60.74	2	60.65	60.60	15.3	7,331	0.21%
2023/04/10	2	61.00	3.3	61.18	61.40	-1.3	7,302	-0.02%
2023/04/07	0.7	60.90	1	60.60	60.70	-0.3	7,279	0.00%
2023/04/06	1	60.20	2	60.15	60.00	-1	7,270	-0.01%
2023/03/31	6	60.22	0	0.00	60.10	6	7,273	0.08%
2023/03/30	3	59.93	1	59.80	59.80	2	7,275	0.03%
2023/03/29	0	0.00	4	59.28	59.70	-4	7,286	-0.05%
2023/03/28	9	59.18	0	0.00	58.90	9	7,294	0.12%
2023/03/27	4	60.60	1.1	60.82	60.80	2.9	7,256	0.04%
2023/03/24	31.1	60.01	30	60.19	61.10	1.1	7,282	0.02%
2023/03/23	4	60.50	4	59.90	59.90	0	7,258	0.00%
2023/03/22	16	61.23	6	61.55	62.00	10	7,190	0.14%
2023/03/21	6	59.48	0	0.00	60.10	6	7,257	0.08%
2023/03/20	32.1	58.78	29	58.77	58.60	3.1	7,338	0.04%
2023/03/17	0	0.00	3	58.93	59.20	-3	7,294	-0.04%
2023/03/16	5	58.56	27	59.29	58.50	-22	7,311	-0.30%
2023/03/15	1	60.00	1	60.90	60.00	0	7,329	0.00%
2023/03/14	3	61.17	4	61.03	60.60	-1	7,398	-0.01%
2023/03/13	1	62.00	1	60.50	61.90	0	7,527	0.00%
2023/03/10	9.1	62.28	1	62.70	62.10	8.1	7,674	0.11%
2023/03/09	67	64.59	67.1	64.67	63.90	-0.1	8,054	0.00%
2023/03/08	2	63.90	1	64.40	63.90	1	8,235	0.01%
2023/03/07	2.2	64.20	5	64.04	63.90	-2.8	8,237	-0.03%
2023/03/06	0	0.00	4.2	64.31	64.20	-4.2	8,246	-0.05%
2023/03/03	2	63.60	4.4	63.64	63.50	-2.3	8,274	-0.03%
2023/03/02	24.6	63.11	22	63.30	63.20	2.6	8,317	0.03%
2023/03/01	41.1	62.98	41	63.25	62.90	0.1	8,563	0.00%
2023/02/24	24.1	62.83	3.1	62.87	62.80	21	8,563	0.25%
2023/02/23	48.2	63.14	47	62.91	62.80	1.2	8,536	0.01%
2023/02/22	18	64.01	17	63.91	63.80	1	8,545	0.01%
2023/02/21	34	64.14	41.1	64.30	64.80	-7.1	8,565	-0.08%
2023/02/20	90.2	64.55	101	64.78	64.60	-10.9	8,532	-0.13%	大賣/
2023/02/17	167	66.27	150.5	66.18	66.00	16.5	8,545	0.19%	大買/大賣/
2023/02/16	59.1	66.87	67.1	66.81	67.50	-8	8,760	-0.09%
2023/02/15	24	64.55	13	64.83	64.70	11	8,733	0.13%
2023/02/14	2.2	64.40	14	64.37	64.50	-11.8	8,745	-0.13%
2023/02/13	17.1	64.22	8	64.10	63.80	9.1	8,822	0.10%
2023/02/10	41	65.19	29	64.73	64.20	12	9,008	0.13%
2023/02/09	7.1	67.30	6	66.92	67.20	1.1	9,288	0.01%
2023/02/08	12.1	68.43	16	68.35	67.90	-3.9	9,373	-0.04%
2023/02/07	12	67.02	12	67.98	68.00	0	9,417	0.00%
2023/02/06	20	65.72	42.5	66.74	67.00	-22.5	9,664	-0.23%
2023/02/03	48	66.48	11.8	66.88	66.20	36.3	10,133	0.36%
2023/02/02	9.8	67.11	13	66.61	67.00	-3.3	10,287	-0.03%
2023/02/01	30.7	67.84	44.1	67.86	67.40	-13.4	10,251	-0.13%
2023/01/31	27.1	65.40	24	65.46	65.70	3.1	9,979	0.03%
2023/01/30	623.5	64.88	623	64.78	65.00	0.5	9,923	0.01%	大買/大賣/
2023/01/17	6	59.35	9	59.88	59.90	-3	9,663	-0.03%
2023/01/16	19	59.46	20	59.53	58.90	-1	9,501	-0.01%
2023/01/13	21.2	59.19	29.7	58.80	58.10	-8.5	9,297	-0.09%
2023/01/12	14	58.81	49	58.68	58.60	-35	9,133	-0.38%
2023/01/11	68.1	58.44	37.5	58.71	58.40	30.6	9,020	0.34%
2023/01/10	115.7	59.56	156	59.33	58.40	-40.3	8,905	-0.45%	大買/大賣/
2023/01/09	206.5	58.79	202	58.88	58.70	4.5	8,654	0.05%	大買/大賣/
2023/01/06	34.5	56.14	24	56.70	57.30	10.5	8,280	0.13%
2023/01/05	28	57.19	37.1	56.73	55.40	-9.1	8,005	-0.11%
2023/01/04	19	55.62	56	55.13	57.00	-37	7,697	-0.48%
2023/01/03	13	51.85	9	51.89	51.90	4	7,479	0.05%
2022/12/30	0	0.00	10	50.20	50.00	-10	7,458	-0.13%
2022/12/29	1	49.45	12	49.91	50.10	-11	7,453	-0.15%
2022/12/28	10	50.47	5	50.50	50.20	5	7,454	0.07%
2022/12/26	1	51.70	2	51.85	51.50	-1	7,449	-0.01%
2022/12/23	3.1	50.59	0	0.00	51.30	3.1	7,458	0.04%
2022/12/22	1	51.10	0.3	51.00	51.60	0.7	7,454	0.01%
2022/12/21	3.3	51.25	15	51.43	50.70	-11.7	7,446	-0.16%
2022/12/20	2	51.90	14	52.19	51.20	-12	7,412	-0.16%
2022/12/19	8	53.29	1	53.50	53.00	7	7,378	0.09%
2022/12/16	4	53.48	1	54.00	54.40	3	7,359	0.04%
2022/12/15	1	54.90	3.6	54.97	55.30	-2.6	7,315	-0.04%
2022/12/14	5	54.64	6	54.83	55.10	-1	7,306	-0.01%
2022/12/13	33	55.12	17	55.38	53.80	16	7,264	0.22%
2022/12/12	8	54.93	30	55.29	55.50	-22	7,108	-0.31%
2022/12/09	10	53.60	3	53.43	53.50	7	6,984	0.10%
2022/12/08	7	54.36	4	54.40	54.40	3	6,943	0.04%
2022/12/07	21	53.29	2	53.70	53.30	19	6,879	0.28%
2022/12/06	17	54.90	10.3	55.03	54.70	6.7	6,762	0.10%
2022/12/05	52	56.73	11	56.95	56.30	41	6,642	0.62%
2022/12/02	38.3	58.58	16	58.67	58.40	22.3	6,480	0.34%
2022/12/01	100	58.23	123.1	58.45	59.00	-23.1	6,298	-0.37%	大賣/
2022/11/30	10	53.40	22	53.59	54.50	-12	5,868	-0.20%
2022/11/28	4	51.85	0	0.00	51.80	4	5,630	0.07%
2022/11/25	23.1	52.36	12	51.30	51.10	11.1	5,600	0.20%
2022/11/24	2	52.70	6	52.72	52.90	-4	5,523	-0.07%
2022/11/23	8	52.94	13	53.15	52.90	-5	5,432	-0.09%
2022/11/22	3.1	51.51	1.8	51.90	50.90	1.4	5,156	0.03%
2022/11/21	4.8	51.01	6	51.07	50.80	-1.3	5,109	-0.02%
2022/11/18	12	52.54	7	52.61	51.60	5	5,061	0.10%
2022/11/17	13	51.79	1.1	51.72	51.80	11.9	4,910	0.24%
2022/11/16	6	51.97	2	52.15	52.00	4	4,802	0.08%
2022/11/15	16	52.36	20	52.01	52.30	-4	4,707	-0.08%
2022/11/14	86	50.77	111	51.16	51.60	-25	4,510	-0.55%	大賣/
2022/11/11	15.1	49.60	3.1	48.72	48.55	12	4,177	0.29%
2022/11/10	6	48.65	12	48.53	48.50	-6	4,045	-0.15%
2022/11/09	11	49.48	18	49.10	49.60	-7	3,940	-0.18%
2022/11/08	9.2	50.56	28	50.41	49.30	-18.8	3,814	-0.49%
2022/11/07	343	50.70	314.3	50.75	50.50	28.7	3,587	0.80%	大買/大賣/
2022/11/04	36	47.83	76	47.63	47.60	-40	3,173	-1.26%
2022/11/03	106	47.30	94	47.40	47.65	12	3,014	0.40%	大買/
2022/11/02	50.2	46.88	24	47.03	47.10	26.2	2,855	0.92%
2022/11/01	100.1	45.73	103	46.09	46.50	-2.9	2,519	-0.12%	大賣/
2022/10/31	29	42.41	44.1	42.76	43.60	-15.1	1,885	-0.80%
2022/10/28	19	40.22	25	39.97	39.65	-6	1,655	-0.36%
2022/10/27	35	39.35	26.3	39.22	39.80	8.7	1,532	0.57%
2022/10/26	3.3	37.61	3	38.02	37.50	0.3	1,470	0.02%
2022/10/25	0	0.00	4	38.30	38.00	-4	1,311	-0.31%
2022/10/24	14	38.15	17.7	37.50	36.90	-3.7	1,270	-0.29%
2022/10/21	0.3	37.75	0	0.00	37.20	0.3	1,293	0.03%
2022/10/20	0.4	38.40	0	0.00	38.30	0.4	1,313	0.03%
2022/10/19	0.2	38.15	0	0.00	38.00	0.2	1,359	0.01%
2022/10/18	0	0.00	4	37.20	37.20	-4	1,411	-0.28%
2022/10/17	1	36.00	0	0.00	36.40	1	1,636	0.06%
2022/10/13	5	36.10	0	0.00	34.90	5	1,756	0.29%
2022/10/12	12	36.75	0	0.00	36.95	12	1,769	0.68%
2022/10/11	1	36.90	6	36.90	36.85	-5	1,839	-0.27%
2022/10/07	0	38.45	0	0.00	38.40	0	1,893	0.00%
2022/10/04	10	37.95	10	38.25	38.50	0	2,030	0.00%
2022/10/03	1	37.40	11	37.81	37.80	-10	2,073	-0.48%
2022/09/29	0	0.00	0.2	35.70	36.65	-0.2	2,108	-0.01%
2022/09/28	0.2	35.65	0	0.00	35.35	0.2	2,122	0.01%
2022/09/27	0	0.00	1.2	36.75	37.25	-1.2	2,143	-0.05%
2022/09/26	17	37.56	0	0.00	36.65	17	2,167	0.78%
2022/09/22	6	39.57	0	0.00	39.65	6	2,220	0.27%
2022/09/21	2.1	39.78	6	39.09	39.05	-3.9	2,253	-0.17%
2022/09/19	2	40.35	4	40.40	40.35	-2	2,274	-0.09%
2022/09/16	2	41.70	5	41.10	41.10	-3	2,291	-0.13%
2022/09/15	5	42.16	19	42.06	41.85	-14	2,339	-0.60%
2022/09/14	0	0.00	0	41.60	41.80	0	2,381	0.00%
2022/09/13	0	41.55	7.2	41.65	41.70	-7.2	2,416	-0.30%
2022/09/12	2.2	41.33	6	41.60	41.20	-3.8	2,461	-0.15%
2022/09/08	0	0.00	5.5	41.28	41.65	-5.5	2,500	-0.22%
2022/09/07	0.3	40.40	0.5	40.50	40.55	-0.2	2,505	-0.01%
2022/09/06	2.1	40.28	3	40.70	40.30	-1	2,502	-0.04%
2022/09/05	8	40.83	2	41.70	40.70	6	2,499	0.24%
2022/09/02	0	0.00	7	42.44	42.35	-7	2,485	-0.28%
2022/08/30	0.3	42.45	0	0.00	42.25	0.3	2,472	0.01%
2022/08/29	1	42.15	0	0.00	42.15	1	2,473	0.04%
2022/08/26	4.1	43.64	4	43.85	43.60	0	2,463	0.00%
2022/08/25	2	42.75	0	0.00	42.70	2	2,440	0.08%
2022/08/24	1	42.85	0	0.00	42.80	1	2,441	0.04%
2022/08/23	0	43.15	0	0.00	43.20	0	2,454	0.00%
2022/08/19	7	43.86	5	44.40	43.75	2	2,505	0.08%
2022/08/18	2	44.03	0	0.00	43.95	2	2,511	0.08%
2022/08/17	2	43.53	0	0.00	43.60	2	2,512	0.08%
2022/08/16	16	43.45	0	0.00	43.45	16	2,521	0.63%
2022/08/15	0	0.00	5	43.50	43.40	-5	2,519	-0.20%
2022/08/12	0	0.00	2	42.90	43.05	-2	2,522	-0.08%
2022/08/11	0	0.00	13	41.67	41.95	-13	2,507	-0.52%
2022/08/10	5	41.75	6	41.83	41.90	-1	2,505	-0.04%
2022/08/09	0	0.00	5	41.25	41.50	-5	2,516	-0.20%
2022/08/08	8	41.25	6	41.26	41.30	2	2,521	0.08%
2022/08/05	6	40.83	0	0.00	40.80	6	2,520	0.24%
2022/08/04	5	39.95	1	40.15	40.40	4	2,527	0.16%
2022/08/03	5.1	40.88	1	40.75	40.45	4.1	2,530	0.16%
2022/08/02	2.1	41.00	3	41.75	40.80	-0.9	2,548	-0.04%
2022/08/01	1	42.10	1	42.60	42.15	0	2,531	0.00%
2022/07/29	2	42.58	2	42.48	42.35	0	2,530	0.00%
2022/07/28	1	43.10	11	43.75	42.60	-10	2,524	-0.40%
2022/07/27	12	43.55	1	43.60	43.70	11	2,494	0.44%
2022/07/26	5	43.40	2.3	43.30	43.15	2.7	2,513	0.11%
2022/07/25	6	45.28	0	0.00	44.80	6	2,499	0.24%
2022/07/22	7.3	46.95	25	47.36	46.65	-17.7	2,492	-0.71%
2022/07/21	22	46.55	3	44.23	46.65	19	2,306	0.82%
2022/07/20	1	42.55	0	0.00	42.45	1	2,231	0.04%
2022/07/19	1	42.30	5	41.90	41.90	-4	2,255	-0.18%
2022/07/18	13	42.72	9	42.43	42.35	4	2,270	0.18%
2022/07/15	3	46.30	0	0.00	46.25	3	2,216	0.14%
2022/07/14	1.1	44.15	2	44.85	45.10	-0.9	2,175	-0.04%
2022/07/13	1	43.20	3	44.13	44.25	-2	2,143	-0.09%
2022/07/12	2	42.68	0	0.00	41.95	2	2,114	0.09%
2022/07/11	1	44.30	8	44.36	44.20	-7	2,063	-0.34%
2022/07/08	6	46.32	6	46.13	46.00	0	2,033	0.00%
2022/07/07	6	44.52	0	0.00	45.10	6	2,001	0.30%
2022/07/05	2	45.30	7	45.63	45.45	-5	1,998	-0.25%
2022/07/04	0	0.00	1	44.20	43.85	-1	1,962	-0.05%
2022/07/01	9	44.49	0	0.00	44.05	9	1,946	0.46%
2022/06/30	4	46.84	5	45.29	45.25	-1	1,909	-0.05%
2022/06/29	1	46.95	1	47.10	47.05	0	1,868	0.00%
2022/06/28	0	0.00	1	48.40	48.50	-1	1,840	-0.05%
2022/06/27	6	49.42	2	49.70	49.90	4	1,819	0.22%
2022/06/23	5	46.60	0	0.00	47.40	5	1,794	0.28%
2022/06/22	9.2	48.59	11	48.25	47.85	-1.8	1,777	-0.10%
2022/06/21	3	48.98	0	0.00	50.00	3	1,735	0.17%
2022/06/20	6	48.97	2	50.25	48.35	4	1,712	0.23%
2022/06/17	1	51.10	1.2	51.40	51.30	-0.2	1,700	-0.01%
2022/06/16	4	54.38	0	0.00	54.10	4	1,660	0.24%
2022/06/15	6	55.50	0	55.60	55.10	6	1,664	0.36%
2022/06/10	0	0.00	2	56.90	57.80	-2	1,724	-0.12%
2022/06/08	0	0.00	1	57.30	57.00	-1	1,738	-0.06%
2022/06/07	2	56.80	1	57.20	56.90	1	1,754	0.06%
2022/06/06	15	57.55	0	0.00	57.50	15	1,766	0.85%
2022/06/02	6	57.98	0	0.00	57.90	6	1,802	0.33%
2022/06/01	4	58.30	2	58.10	58.30	2	1,836	0.11%
2022/05/30	2	57.20	15	57.13	58.00	-13	1,871	-0.69%
2022/05/27	0.5	55.60	0	0.00	55.40	0.5	1,845	0.03%
2022/05/26	6	54.72	0	0.00	54.10	6	1,874	0.32%
2022/05/25	2	54.80	1	55.00	55.00	1	1,982	0.05%
2022/05/24	14	55.39	1	55.00	55.00	13	2,197	0.59%
2022/05/20	1	56.40	0	0.00	55.80	1	2,317	0.04%
2022/05/17	3	54.83	4.2	56.01	56.70	-1.2	2,285	-0.05%
2022/05/16	2	55.20	2	55.40	54.60	0	2,269	0.00%
2022/05/13	0	55.50	10	56.01	55.80	-10	2,260	-0.44%
2022/05/12	5	56.08	20	55.50	55.50	-15	2,249	-0.67%
2022/05/11	13	56.59	10	56.80	56.90	3	2,235	0.13%
2022/05/10	11.1	57.82	22	57.05	57.90	-11	2,266	-0.48%
2022/05/09	4	57.98	4	57.70	57.50	0	2,252	0.00%
2022/05/06	1	58.50	0	0.00	60.40	1	2,244	0.04%
2022/05/05	0	0.00	1	61.10	60.60	-1	2,255	-0.04%
2022/05/04	0	0.00	5	59.70	59.80	-5	2,296	-0.22%
2022/05/03	7	58.23	1	58.80	58.60	6	2,298	0.26%
2022/04/29	2.2	57.76	1	58.70	58.10	1.2	2,305	0.05%
2022/04/28	21.1	58.02	1	60.00	58.00	20.1	2,300	0.87%
2022/04/27	6.1	57.61	6	58.00	59.50	0.1	2,277	0.00%
2022/04/26	5.1	59.86	2	60.55	59.50	3.1	2,261	0.14%
2022/04/25	9.3	61.23	20	62.25	60.50	-10.7	2,256	-0.47%
2022/04/22	2.1	64.48	0	0.00	64.40	2.1	2,228	0.09%
2022/04/21	1	66.10	0	0.00	66.40	1	2,218	0.05%
2022/04/20	0.1	65.80	1	66.50	66.70	-0.9	2,240	-0.04%
2022/04/18	2	66.30	0	0.00	66.00	2	2,273	0.09%
2022/04/15	1	67.60	0	0.00	67.60	1	2,295	0.04%
2022/04/14	1	68.00	1	68.10	68.00	0	2,354	0.00%
2022/04/13	1	68.80	0	0.00	68.70	1	2,381	0.04%
2022/04/11	3	68.90	0	0.00	68.60	3	2,456	0.12%
2022/04/08	4	70.60	0	0.00	70.60	4	2,467	0.16%
2022/04/07	2	70.60	0	0.00	70.40	2	2,504	0.08%
2022/04/06	0	0.00	4	71.65	71.50	-4	2,533	-0.16%
2022/03/31	0	0.00	2	72.10	71.80	-2	2,696	-0.07%
2022/03/30	2	72.80	0	0.00	72.60	2	2,776	0.07%
2022/03/29	2	73.20	21	72.91	72.30	-19	2,965	-0.64%
2022/03/28	1	71.70	1	72.20	72.60	0	3,084	0.00%
2022/03/25	6	73.08	5	73.46	73.00	1	3,130	0.03%
2022/03/24	0	0.00	1	72.10	72.50	-1	3,173	-0.03%
2022/03/23	0	0.00	6	72.90	72.60	-6	3,210	-0.19%
2022/03/22	1	72.50	12	72.53	72.70	-11	3,236	-0.34%
2022/03/21	3	71.33	0	0.00	71.40	3	3,239	0.09%
2022/03/18	8	70.73	0	0.00	71.40	8	3,312	0.24%
2022/03/15	4	68.88	0	0.00	68.80	4	3,369	0.12%
2022/03/14	2	70.60	0	0.00	70.60	2	3,381	0.06%
2022/03/10	1	71.80	0	0.00	71.30	1	3,491	0.03%
2022/03/09	1.2	71.13	2	71.05	70.90	-0.9	3,527	-0.02%
2022/03/08	3.5	70.31	1	71.40	70.10	2.5	3,573	0.07%
2022/03/07	1	70.90	3	71.13	70.90	-2	3,618	-0.05%
2022/03/04	2	73.95	31	73.62	73.30	-29	3,643	-0.80%
2022/03/03	8	75.65	5	74.98	74.50	3	3,723	0.08%
2022/03/02	6	74.97	6	74.97	75.20	0	3,791	0.00%
2022/03/01	3	74.83	23	75.03	75.40	-20	3,833	-0.52%
2022/02/25	8	75.29	7	75.54	75.00	1	3,886	0.03%
2022/02/24	47.2	74.52	28	75.09	74.20	19.2	4,011	0.48%
2022/02/23	10	73.98	12	73.63	74.20	-2	4,011	-0.05%
2022/02/21	0	0.00	2	71.50	71.50	-2	4,158	-0.05%
2022/02/18	1	70.60	0	0.00	70.80	1	4,337	0.02%
2022/02/14	10	70.73	0	0.00	70.70	10	5,953	0.17%
2022/02/11	3	72.13	2	72.00	72.00	1	6,038	0.02%
2022/02/10	3	73.20	1	73.40	73.00	2	6,225	0.03%
2022/02/09	26	71.87	1	72.00	72.20	25	6,242	0.40%
2022/02/08	0	0.00	4	70.75	71.50	-4	6,346	-0.06%
2022/02/07	0	0.00	6	68.27	69.70	-6	6,412	-0.09%
2022/01/26	3	67.73	0	0.00	67.50	3	6,444	0.05%
2022/01/25	2	69.15	1	69.10	69.00	1	6,552	0.02%
2022/01/24	5	69.58	2	69.50	69.80	3	6,667	0.04%
2022/01/21	2	71.50	5	71.46	71.50	-3	6,749	-0.04%
2022/01/20	2	71.55	0	0.00	71.90	2	6,844	0.03%
2022/01/19	1	72.80	0	0.00	72.20	1	6,881	0.01%
2022/01/18	1	73.70	0	0.00	73.40	1	6,994	0.01%
2022/01/17	1	73.80	0	0.00	73.80	1	7,053	0.01%
2022/01/14	2	72.35	1	73.10	73.10	1	7,114	0.01%
2022/01/13	1	73.50	1	72.60	73.70	0	7,171	0.00%
2022/01/12	3	71.90	1	72.10	72.20	2	7,299	0.03%
2022/01/11	4	72.93	5	72.80	72.70	-1	7,345	-0.01%
2022/01/10	0	0.00	4	73.52	73.90	-4	7,484	-0.05%
2022/01/07	1.5	73.63	10	73.50	73.50	-8.5	7,675	-0.11%
2022/01/06	5	75.20	2	75.25	75.30	3	7,663	0.04%
2022/01/05	1.1	77.17	4	77.85	76.10	-2.9	7,694	-0.04%
2022/01/04	2	77.40	6	77.78	77.30	-4	7,696	-0.05%
2022/01/03	3	77.50	4	77.35	77.30	-1	7,732	-0.01%
2021/12/30	5	77.58	6.2	77.40	77.10	-1.2	7,817	-0.02%
2021/12/29	0	0.00	1	77.00	78.10	-1	7,940	-0.01%
2021/12/28	22	79.16	47	78.65	77.60	-25	8,059	-0.31%
2021/12/27	2	77.95	3	77.80	77.60	-1	8,168	-0.01%
2021/12/24	5.4	78.31	0	0.00	78.40	5.4	8,290	0.07%
2021/12/23	49.5	78.22	47	78.32	78.40	2.5	8,387	0.03%
2021/12/22	1	76.70	2	76.50	77.10	-1	8,527	-0.01%
2021/12/20	2	73.60	3	74.50	73.10	-1	9,674	-0.01%
2021/12/17	5	75.16	0	0.00	74.90	5	9,822	0.05%
2021/12/16	2	75.50	8	76.04	75.90	-6	9,836	-0.06%
2021/12/15	2	75.45	6	75.02	74.80	-4	9,853	-0.04%
2021/12/14	12	75.84	4	75.80	75.20	8	9,905	0.08%
2021/12/13	4	74.63	0	0.00	75.10	4	9,860	0.04%
2021/12/10	4	74.15	5	74.40	74.40	-1	10,038	-0.01%
2021/12/09	9	75.88	7	75.44	75.20	2	10,000	0.02%
2021/12/08	2	76.20	5	76.60	76.20	-3	10,010	-0.03%
2021/12/07	6	77.37	8	77.66	76.60	-2	10,001	-0.02%
2021/12/06	1	76.00	0	0.00	76.00	1	10,060	0.01%
2021/12/03	4	76.35	0	0.00	76.60	4	10,082	0.04%
2021/12/02	12	75.51	1	75.20	75.50	11	10,112	0.11%
2021/12/01	10	75.39	5	75.92	75.30	5	10,105	0.05%
2021/11/30	2	77.50	3.5	77.01	76.90	-1.5	10,062	-0.01%
2021/11/29	20	74.87	16.1	74.52	76.30	4	10,057	0.04%
2021/11/26	9	76.28	15	76.80	75.90	-6	9,995	-0.06%
2021/11/25	20	79.91	20	79.11	78.70	0	9,949	0.00%
2021/11/24	3	79.57	3	79.80	79.70	0	9,979	0.00%
2021/11/23	36	79.52	23	79.80	78.80	13	10,081	0.13%
2021/11/22	12	80.34	22	82.40	83.00	-10	9,931	-0.10%
2021/11/19	4.1	79.00	2	79.20	79.10	2.1	9,795	0.02%
2021/11/18	3	78.37	2	79.00	78.10	1	9,812	0.01%
2021/11/17	19	80.47	7	80.23	79.80	12	9,727	0.12%
2021/11/16	51.1	85.14	18.2	83.85	80.50	32.9	9,651	0.34%
2021/11/15	53.2	83.32	84.5	82.44	83.90	-31.3	8,911	-0.35%
2021/11/12	0	75.80	5	75.50	76.30	-5	8,640	-0.06%
2021/11/11	66	75.49	67	75.78	75.40	-1	8,744	-0.01%
2021/11/10	15	75.97	4	76.58	76.10	11	8,994	0.12%
2021/11/09	19	75.49	39	75.86	77.00	-20	9,006	-0.22%
2021/11/08	5	75.02	6	73.98	74.00	-1	8,860	-0.01%
2021/11/05	17	74.18	0	0.00	74.50	17	8,942	0.19%
2021/11/04	4	76.55	47	76.50	75.20	-43	8,981	-0.48%
2021/11/03	0	0.00	1	74.90	74.80	-1	9,139	-0.01%
2021/11/02	19	74.19	3	74.90	73.80	16	9,260	0.17%
2021/11/01	23	74.81	7	76.51	76.90	16	9,253	0.17%
2021/10/29	16	74.45	6	74.63	74.70	10	9,759	0.10%
2021/10/28	4	72.88	6	73.57	72.60	-2	10,246	-0.02%
2021/10/27	2	75.30	3	74.93	75.40	-1	10,312	-0.01%
2021/10/26	8	76.08	6	75.58	74.70	2	10,317	0.02%
2021/10/25	6	75.07	4	75.48	75.70	2	10,226	0.02%
2021/10/22	3	73.93	0	0.00	74.20	3	10,271	0.03%
2021/10/21	4	74.63	4	74.33	73.10	0	10,293	0.00%
2021/10/20	4	75.78	5	75.50	74.70	-1	10,274	-0.01%
2021/10/19	3	73.60	10	73.99	74.20	-7	10,319	-0.07%
2021/10/18	1	73.00	7	73.32	74.00	-6	10,566	-0.06%
2021/10/15	11	72.81	31.1	72.66	73.40	-20.1	10,569	-0.19%
2021/10/14	3	66.93	3	67.80	68.20	0	10,520	0.00%
2021/10/13	5	67.98	3.1	66.60	66.50	1.9	10,558	0.02%
2021/10/12	8	69.26	2	69.10	69.10	6	10,571	0.06%
2021/10/08	0	0.00	7	70.99	71.00	-7	10,617	-0.07%
2021/10/07	8	69.50	2	70.30	70.20	6	10,683	0.06%
2021/10/06	14	68.61	9	68.99	67.90	5	11,044	0.05%
2021/10/05	20	65.26	15	65.65	67.60	5	11,074	0.05%
2021/10/04	11.1	67.20	18	67.52	66.00	-7	11,062	-0.06%
2021/10/01	14	72.39	5	70.80	71.10	9	10,969	0.08%
2021/09/30	24.1	75.38	15	75.55	75.40	9.1	10,879	0.08%
2021/09/29	67	77.96	66	75.16	73.90	1	10,816	0.01%
2021/09/28	352	83.17	338	82.92	80.20	14	10,680	0.13%	大買/大賣/
2021/09/27	56	79.96	53	80.27	79.90	3	9,841	0.03%
2021/09/24	66	75.76	69	75.82	75.70	-3	9,525	-0.03%
2021/09/23	2	73.00	13	72.22	73.00	-11	9,417	-0.12%
2021/09/22	4	72.12	0	0.00	71.50	4	9,438	0.04%
2021/09/17	5	73.18	3.2	73.16	73.50	1.8	9,470	0.02%
2021/09/16	1	72.30	7	72.36	72.60	-6	9,454	-0.06%
2021/09/15	20	73.21	14	73.76	71.50	6	9,509	0.06%
2021/09/14	0	0.00	1	71.90	71.50	-1	9,469	-0.01%
2021/09/13	1	72.50	8	73.00	71.70	-7	9,632	-0.07%
2021/09/09	10	72.20	18	72.11	72.20	-8	10,071	-0.08%
2021/09/08	3	69.70	1	70.10	69.60	2	10,401	0.02%
2021/09/07	13	69.69	6	69.55	70.30	7	11,177	0.06%
2021/09/06	11	73.25	1.1	71.23	71.30	9.9	11,699	0.08%
2021/09/03	4	72.08	3	72.33	72.10	1	11,964	0.01%
2021/09/02	6	72.53	6	72.45	71.90	0	12,347	0.00%
2021/09/01	2	71.60	7	73.30	73.70	-5	12,590	-0.04%
2021/08/31	4	72.38	2	74.00	72.80	2	12,590	0.02%
2021/08/30	4	74.40	6	73.80	73.40	-2	12,648	-0.02%
2021/08/27	53	74.13	57.1	73.69	73.70	-4.1	12,604	-0.03%
2021/08/26	10	71.65	9.1	71.68	71.70	0.9	12,512	0.01%
2021/08/25	9.1	69.61	7	69.76	70.50	2.1	12,632	0.02%
2021/08/24	15	70.55	1	72.40	70.00	14	12,652	0.11%
2021/08/23	14	70.85	14	71.36	71.50	0	12,669	0.00%
2021/08/20	10	68.97	1	69.90	68.20	9	12,712	0.07%
2021/08/19	4	70.20	2	71.00	69.30	2	12,867	0.02%
2021/08/18	28	70.79	17	73.29	73.90	11	12,851	0.09%
2021/08/17	7	74.57	5	76.32	73.80	2	12,837	0.02%
2021/08/16	45	75.60	27.2	75.27	74.90	17.8	12,983	0.14%
2021/08/13	6	82.23	6	82.52	82.90	0	12,988	0.00%
2021/08/12	1	84.30	4	84.30	84.30	-3	13,191	-0.02%
2021/08/11	6	84.90	10	85.08	84.50	-4	13,585	-0.03%
2021/08/10	6	84.97	9.1	85.72	85.40	-3.1	13,665	-0.02%
2021/08/09	36.1	87.62	41.1	85.74	84.10	-5	13,730	-0.04%
2021/08/06	28	87.99	28.1	87.98	88.00	-0.1	13,816	0.00%
2021/08/05	22	88.65	18.1	88.03	87.30	3.9	13,821	0.03%
2021/08/04	166.1	88.78	154.9	88.64	89.10	11.2	14,081	0.08%	大買/大賣/
2021/08/03	169.3	86.16	191.5	86.49	87.50	-22.2	13,658	-0.16%	大買/大賣/
2021/08/02	2	82.50	17	82.90	83.30	-15	13,151	-0.11%
2021/07/30	2	80.65	3	80.30	79.10	-1	13,152	-0.01%
2021/07/29	4	77.65	3.1	77.94	78.60	0.9	13,389	0.01%
2021/07/28	5	77.68	1	80.70	77.80	4	13,621	0.03%
2021/07/27	3	81.07	6	81.90	80.00	-3	13,719	-0.02%
2021/07/23	16.1	83.05	20	83.21	82.10	-3.9	13,994	-0.03%
2021/07/22	316	83.09	328.4	82.63	81.40	-12.4	13,930	-0.09%	大買/大賣/
2021/07/21	5.2	77.13	2	77.75	75.90	3.2	13,746	0.02%
2021/07/20	12	77.60	4.2	78.29	76.90	7.8	13,750	0.06%
2021/07/19	4	80.20	1	80.50	80.50	3	13,833	0.02%
2021/07/16	3	81.80	7	81.79	81.40	-4	14,247	-0.03%
2021/07/15	7	81.97	4	81.58	81.70	3	14,505	0.02%
2021/07/14	6	82.68	2	82.50	82.50	4	14,695	0.03%
2021/07/13	16	87.14	34	87.01	83.70	-18	14,884	-0.12%
2021/07/12	6.1	83.76	2	84.85	83.20	4.1	14,678	0.03%
2021/07/09	9	83.84	24	84.25	84.50	-15	14,692	-0.10%
2021/07/08	11	83.59	1	84.50	83.20	10	14,792	0.07%
2021/07/07	2	83.45	6	83.40	82.80	-4	14,932	-0.03%
2021/07/06	3	83.57	0	0.00	83.00	3	15,022	0.02%
2021/07/05	10	84.97	11	84.98	85.10	-1	15,176	-0.01%
2021/07/02	9	80.87	2	81.80	82.00	7	15,175	0.05%
2021/07/01	3	82.17	4	81.58	80.70	-1	15,341	-0.01%
2021/06/30	16	81.43	15.1	81.57	81.50	0.9	15,632	0.01%
2021/06/29	1	83.10	2	83.20	82.80	-1	15,724	-0.01%
2021/06/28	4.4	83.73	5	82.72	84.80	-0.6	16,256	0.00%
2021/06/25	9	83.14	10.1	83.60	82.70	-1.1	16,444	-0.01%
2021/06/24	4.2	83.62	0	0.00	83.50	4.2	16,969	0.02%
2021/06/23	2.1	84.53	18	84.34	84.80	-15.9	17,087	-0.09%
2021/06/22	6	83.10	11	83.11	83.00	-5	17,247	-0.03%
2021/06/21	26.4	83.37	5.1	83.28	82.40	21.3	17,979	0.12%
2021/06/18	15.2	87.84	8	87.93	87.60	7.2	18,581	0.04%
2021/06/17	63	89.09	29	89.86	88.90	34	18,730	0.18%
2021/06/16	238.1	91.38	257.1	91.73	88.90	-19	18,628	-0.10%	大買/大賣/
2021/06/15	275	87.90	277.1	87.72	86.20	-2.1	18,381	-0.01%	大買/大賣/
2021/06/11	14.1	83.20	68.2	82.91	82.60	-54.1	18,677	-0.29%
2021/06/10	223.1	81.85	159.5	81.96	82.50	63.6	18,508	0.34%	大買/大賣/
2021/06/09	102.2	80.84	107.3	80.89	80.30	-5.1	18,181	-0.03%	大買/大賣/
2021/06/08	1	76.20	1	77.30	77.00	0	17,994	0.00%
2021/06/07	6	76.48	5	77.92	76.40	1	18,105	0.01%
2021/06/04	4	76.20	0	0.00	76.20	4	18,079	0.02%
2021/06/03	3.1	76.24	0	0.00	76.80	3.1	18,237	0.02%
2021/06/02	16	77.30	11	77.75	76.10	5	18,457	0.03%
2021/06/01	11	79.44	7	80.10	79.50	4	18,353	0.02%
2021/05/28	4	82.00	2	81.91	80.90	2	18,411	0.01%
2021/05/27	8	81.06	8	81.90	81.30	0	18,468	0.00%
2021/05/26	23	78.59	11	78.51	80.00	12	18,319	0.07%
2021/05/25	21	81.13	33	81.09	78.50	-12	18,359	-0.07%
2021/05/24	22	77.76	34	77.49	78.20	-12	18,270	-0.07%
2021/05/21	14	75.91	23	76.51	75.50	-9	18,138	-0.05%
2021/05/20	29	75.70	5	76.24	74.00	24	18,249	0.13%
2021/05/19	29	76.56	50	75.91	78.60	-21	18,154	-0.12%
2021/05/18	8	69.56	14	70.39	71.80	-6	18,103	-0.03%
2021/05/17	17.1	68.58	14.1	69.16	66.50	3.1	18,788	0.02%
2021/05/14	6	72.60	34	71.91	73.80	-28	20,041	-0.14%
2021/05/13	18.1	65.93	44	66.28	68.10	-26	19,889	-0.13%
2021/05/12	45	67.74	32	70.96	65.70	13	19,943	0.07%
2021/05/11	22	71.48	29	71.27	70.00	-7	20,097	-0.03%
2021/05/10	6	72.33	4	71.68	71.40	2	20,196	0.01%
2021/05/07	21	72.19	13	72.49	72.10	8	20,804	0.04%
2021/05/06	40	73.23	20	73.95	73.50	20	20,847	0.10%
2021/05/05	24	70.80	50	70.53	70.20	-26	20,768	-0.13%
2021/05/04	68	68.92	49.5	70.68	67.30	18.5	21,129	0.09%
2021/05/03	41.1	75.49	23.1	75.87	74.70	18	21,321	0.08%
2021/04/29	4	83.03	13	82.68	83.00	-9	21,377	-0.04%
2021/04/28	18.4	82.09	21	82.10	80.00	-2.6	21,438	-0.01%
2021/04/27	38	82.62	26	83.13	81.80	12	21,401	0.06%
2021/04/26	11.3	81.63	4	81.83	81.10	7.3	21,350	0.03%
2021/04/23	34.3	84.79	13	84.39	82.80	21.3	21,429	0.10%
2021/04/22	46	88.83	78.2	87.75	85.20	-32.2	21,344	-0.15%
2021/04/21	27	83.62	35.3	82.96	84.30	-8.3	20,986	-0.04%
2021/04/20	64	82.35	73.3	82.08	81.30	-9.3	20,862	-0.04%
2021/04/19	35	79.99	62.6	80.25	80.10	-27.6	20,734	-0.13%
2021/04/16	20.1	78.93	10	78.79	77.80	10.1	20,537	0.05%
2021/04/15	17.3	77.10	9.5	77.53	78.00	7.8	20,348	0.04%
2021/04/14	11.2	74.54	13	74.14	75.30	-1.8	20,297	-0.01%
2021/04/13	18.8	75.30	22	75.13	74.00	-3.2	20,402	-0.02%
2021/04/12	25.7	77.95	25	78.69	76.40	0.7	20,581	0.00%
2021/04/09	46	80.67	33.3	80.76	79.00	12.7	20,588	0.06%
2021/04/08	31.1	79.60	22.6	79.79	79.80	8.4	20,616	0.04%
2021/04/07	38	79.17	32	79.45	79.50	6	20,634	0.03%
2021/04/06	166	80.72	157	81.28	81.10	9	20,773	0.04%	大買/大賣/
2021/04/01	13.8	76.00	10	76.08	75.50	3.8	21,171	0.02%
2021/03/31	638	76.93	634	76.80	75.80	4	21,598	0.02%	大買/大賣/
2021/03/30	10	73.01	15	73.27	73.10	-5	22,568	-0.02%
2021/03/29	209	72.97	193	73.26	72.40	16	22,798	0.07%	大買/大賣/
2021/03/26	14	68.94	22.6	69.13	69.00	-8.6	22,533	-0.04%
2021/03/25	23	69.04	31.5	68.89	68.00	-8.5	22,491	-0.04%
2021/03/24	622.5	71.76	644	71.76	70.20	-21.5	22,209	-0.10%	大買/大賣/
2021/03/23	654	69.83	636	70.31	70.80	18	21,339	0.08%	大買/大賣/
2021/03/22	48	65.26	77	65.32	65.30	-29	20,493	-0.14%
2021/03/19	13	64.20	39	64.62	63.40	-26	20,159	-0.13%
2021/03/18	70	64.72	72.2	64.87	63.10	-2.2	19,809	-0.01%
2021/03/17	445.2	63.88	416.5	64.03	64.60	28.7	19,342	0.15%	大買/大賣/
2021/03/16	10	60.47	15	60.16	60.30	-5	18,592	-0.03%
2021/03/15	9	59.22	8.5	59.59	59.60	0.5	18,506	0.00%
2021/03/12	10	59.10	5	59.86	58.60	5	18,490	0.03%
2021/03/11	7	58.71	11	59.44	59.90	-4	18,523	-0.02%
2021/03/10	5	57.28	4	57.70	57.60	1	18,503	0.01%
2021/03/09	27	56.65	20	56.56	56.90	7	18,499	0.04%
2021/03/08	436	60.08	447	59.57	58.40	-11	18,414	-0.06%	大買/大賣/
2021/03/05	13	55.56	1	55.40	56.40	12	18,256	0.07%
2021/03/04	11	57.18	2	58.40	56.40	9	18,282	0.05%
2021/03/03	8	56.74	5	57.26	58.40	3	18,247	0.02%
2021/03/02	16	59.18	15.3	57.48	57.20	0.7	18,591	0.00%
2021/02/26	12	58.67	7	59.10	59.30	5	18,657	0.03%
2021/02/25	16	58.99	4	58.90	58.70	12	18,873	0.06%
2021/02/24	21.5	59.92	27	60.56	58.50	-5.5	18,808	-0.03%
2021/02/23	26	60.87	3	61.43	60.80	23	18,742	0.12%
2021/02/22	50	63.51	171	62.72	61.50	-121	18,702	-0.65%	大賣/鉅額交易
2021/02/19	152	61.02	38	60.86	61.40	114	18,460	0.62%	大買/鉅額交易
2021/02/18	82	61.09	44	61.17	60.60	38	18,605	0.20%
2021/02/17	272	61.52	271	61.77	62.50	1	19,117	0.01%	大買/大賣/
2021/02/05	1,130	57.70	1,264.1	57.49	57.90	-134.1	18,671	-0.72%	大買/大賣/鉅額交易
2021/02/04	99	54.34	24	54.74	54.00	75	17,802	0.42%
2021/02/03	62.3	55.32	75	54.88	53.60	-12.7	17,791	-0.07%
2021/02/02	110	55.04	105.2	55.09	55.20	4.8	17,572	0.03%	大買/大賣/
2021/02/01	26	53.39	30	53.71	53.70	-4	17,009	-0.02%
2021/01/29	1,142	55.76	1,129	55.79	51.90	13	16,705	0.08%	大買/大賣/
2021/01/28	30.1	54.48	28	54.96	52.80	2.1	15,996	0.01%
2021/01/27	52	55.04	66	54.98	53.80	-14	15,772	-0.09%
2021/01/26	258	55.47	274	55.70	54.10	-16	15,546	-0.10%	大買/大賣/
2021/01/25	34	54.11	29	53.97	54.00	5	14,918	0.03%
2021/01/22	18	51.81	21	51.59	52.10	-3	14,523	-0.02%
2021/01/21	20	49.94	20	49.92	50.50	0	14,213	0.00%
2021/01/20	14	46.81	1	47.30	46.90	13	13,985	0.09%
2021/01/19	2	48.60	1	48.75	47.95	1	13,887	0.01%
2021/01/18	26	48.06	26.3	48.53	48.10	-0.3	13,843	0.00%
2021/01/15	13	50.66	4	50.60	50.10	9	13,596	0.07%
2021/01/14	1	51.80	5	51.72	52.50	-4	13,422	-0.03%
2021/01/13	4	51.43	13	52.43	53.20	-9	13,293	-0.07%
2021/01/12	13	50.42	6	50.70	50.40	7	13,148	0.05%
2021/01/11	3	52.73	5	53.50	52.60	-2	12,997	-0.02%
2021/01/08	6	52.62	0	0.00	52.50	6	12,869	0.05%
2021/01/07	24.3	52.27	19	52.76	52.60	5.3	12,778	0.04%
2021/01/06	17	52.51	11	53.70	51.40	6	12,634	0.05%
2021/01/05	173	55.41	199	55.33	53.40	-26	12,302	-0.21%	大買/大賣/
2021/01/04	32	52.64	6	52.37	52.70	26	11,872	0.22%
2020/12/31	24	52.63	30	52.50	53.30	-6	11,712	-0.05%
2020/12/30	15	53.25	4	53.98	52.90	11	11,421	0.10%
2020/12/29	34	54.84	52	54.45	54.60	-18	11,222	-0.16%
2020/12/28	395	55.28	386	55.26	55.50	9	10,862	0.08%	大買/大賣/
2020/12/25	135	53.53	176	53.28	51.80	-41	10,069	-0.41%	大買/大賣/
2020/12/24	781	51.82	709	52.05	51.50	72	9,435	0.76%	大買/大賣/
2020/12/23	134	48.59	144	48.65	48.80	-10	7,858	-0.13%	大買/大賣/
2020/12/22	22	46.03	27.2	46.30	44.40	-5.2	7,373	-0.07%
2020/12/21	66.2	45.00	72	44.89	45.10	-5.8	7,047	-0.08%
2020/12/18	0	0.00	5	43.43	43.45	-5	6,902	-0.07%
2020/12/17	1	43.00	1	43.15	43.25	0	6,888	0.00%
2020/12/16	77	42.97	74	43.19	42.85	3	6,903	0.04%
2020/12/15	5	42.27	2	42.33	41.90	3	6,927	0.04%
2020/12/14	0	0.00	4	43.13	43.15	-4	7,004	-0.06%
2020/12/11	9	42.56	3	42.42	42.50	6	6,994	0.09%
2020/12/10	9	43.62	1	44.10	43.30	8	6,923	0.12%
2020/12/09	2	44.80	0	0.00	44.70	2	6,787	0.03%
2020/12/08	3	44.60	17	44.64	45.25	-14	6,732	-0.21%
2020/12/07	6	45.17	14.1	45.13	44.85	-8.1	6,676	-0.12%
2020/12/04	16	45.82	19	46.04	46.20	-3	6,565	-0.05%
2020/12/03	5	45.57	12	45.96	45.20	-7	6,440	-0.11%
2020/12/02	5	45.15	11	45.62	45.50	-6	6,364	-0.09%
2020/12/01	30	44.78	7	45.34	44.95	23	6,252	0.37%
2020/11/30	17.1	46.78	8	46.52	45.85	9.1	6,096	0.15%
2020/11/27	13	46.50	21	46.25	46.05	-8	5,956	-0.13%
2020/11/26	146	47.01	200	47.18	46.50	-54	5,867	-0.92%	大買/大賣/
2020/11/25	72	45.71	14.1	45.79	46.00	57.9	5,354	1.08%
2020/11/24	425	46.07	426	46.14	44.45	-1	5,108	-0.02%	大買/大賣/
2020/11/23	21	45.18	6	44.88	44.40	15	4,777	0.31%
2020/11/20	42	45.21	118	45.42	44.45	-76	4,694	-1.62%	大賣/
2020/11/19	80	44.98	195	44.78	45.20	-115	4,544	-2.53%	大賣/鉅額交易
2020/11/18	207	44.96	18.1	45.04	45.00	188.9	4,419	4.27%	大買/鉅額交易
2020/11/17	66	44.98	57	44.92	44.50	9	4,216	0.21%
2020/11/16	1,127	45.22	1,216.1	45.31	44.50	-89.1	3,939	-2.26%	大買/大賣/
2020/11/13	64	42.84	39	42.75	42.90	25	3,069	0.81%
2020/11/12	113	42.53	115	42.36	41.90	-2	2,611	-0.08%	大買/大賣/
2020/11/11	36	39.23	9	39.77	40.70	27	2,016	1.34%
2020/11/10	0	0.00	2	38.78	38.85	-2	1,876	-0.11%
2020/11/09	3	38.45	1	38.70	38.55	2	1,881	0.11%
2020/11/06	3	38.58	0	0.00	38.50	3	1,890	0.16%
2020/11/04	2	38.78	20	38.65	38.70	-18	1,921	-0.94%
2020/11/03	0	0.00	2	38.70	38.50	-2	1,958	-0.10%
2020/11/02	21	37.96	2	37.95	38.50	19	1,988	0.96%
2020/10/30	3	38.78	4	38.55	38.30	-1	2,010	-0.05%
2020/10/29	2	37.85	0	0.00	38.10	2	2,038	0.10%
2020/10/28	3	38.82	5	38.49	38.35	-2	2,055	-0.10%
2020/10/27	4	38.80	4	38.76	38.80	0	2,088	0.00%
2020/10/26	6	38.83	0	0.00	38.70	6	2,222	0.27%
2020/10/22	2	37.80	0	0.00	37.90	2	2,238	0.09%
2020/10/21	2	38.25	2	38.20	37.95	0	2,274	0.00%
2020/10/20	5	38.36	10	38.06	38.10	-5	2,295	-0.22%
2020/10/16	4	36.90	0	0.00	36.85	4	2,296	0.17%
2020/10/14	2	36.98	1	37.30	37.30	1	2,352	0.04%
2020/10/13	2	36.58	0	0.00	36.45	2	2,382	0.08%
2020/10/08	1	37.10	0	0.00	37.05	1	2,412	0.04%
2020/10/05	5	37.32	0	0.00	37.10	5	2,534	0.20%
2020/09/29	1	37.65	1	38.25	37.50	0	2,631	0.00%
2020/09/25	2	37.60	0	0.00	37.05	2	2,826	0.07%
2020/09/23	1	37.90	0	0.00	37.75	1	2,956	0.03%
2020/09/22	1	37.90	0	0.00	38.20	1	2,992	0.03%
2020/09/21	0	0.00	1	39.50	38.70	-1	3,083	-0.03%
2020/09/18	1	40.50	1	40.50	39.30	0	3,137	0.00%
2020/09/17	7	40.63	11	40.79	40.60	-4	3,125	-0.13%
2020/09/16	1	39.70	0	0.00	39.70	1	3,050	0.03%
2020/09/15	4	39.35	1	39.70	39.40	3	3,060	0.10%
2020/09/10	0	0.00	4	39.35	38.50	-4	3,264	-0.12%
2020/09/09	2	38.95	10	38.64	39.00	-8	3,282	-0.24%
2020/09/08	4	38.06	1	38.10	38.15	3	3,281	0.09%
2020/09/07	1	37.70	2	37.65	37.65	-1	3,318	-0.03%
2020/09/04	2	37.68	3	37.78	37.95	-1	3,412	-0.03%
2020/09/03	6	38.35	0	0.00	38.30	6	3,473	0.17%
2020/09/02	0	0.00	1	38.00	37.85	-1	3,506	-0.03%
2020/08/31	3	38.20	4	38.06	38.00	-1	3,640	-0.03%
2020/08/28	4	37.78	0	0.00	37.75	4	3,741	0.11%
2020/08/27	1	38.00	1	38.00	38.00	0	3,766	0.00%
2020/08/24	0	0.00	5	38.00	38.20	-5	3,868	-0.13%
2020/08/21	8	36.82	0	0.00	37.00	8	3,954	0.20%
2020/08/20	5	36.65	0	0.00	36.05	5	4,025	0.12%
2020/08/19	1	39.50	2	39.08	38.90	-1	4,079	-0.02%
2020/08/18	3	39.15	1	39.05	39.05	2	4,106	0.05%
2020/08/17	1	39.30	1	39.30	39.40	0	4,145	0.00%
2020/08/14	1	39.50	5	39.33	39.15	-4	4,210	-0.09%
2020/08/13	5	39.20	2	39.08	39.05	3	4,247	0.07%
2020/08/12	3	39.32	0	0.00	39.35	3	4,324	0.07%
2020/08/10	7	40.21	1	40.10	40.10	6	4,604	0.13%
2020/08/07	2	40.20	0	0.00	40.10	2	4,745	0.04%
2020/08/06	1	40.70	1	41.35	40.75	0	4,823	0.00%
2020/08/04	1	41.85	7	41.36	41.25	-6	5,361	-0.11%
2020/08/03	1	41.45	4	40.98	40.85	-3	5,506	-0.05%
2020/07/31	2	41.20	2	41.05	41.15	0	5,644	0.00%
2020/07/30	172	41.08	163	41.15	40.90	9	5,952	0.15%	大買/大賣/
2020/07/29	1	38.80	0	0.00	39.10	1	6,042	0.02%
2020/07/28	7	39.47	0	0.00	38.50	7	6,369	0.11%
2020/07/27	16	40.12	16	40.25	39.80	0	6,722	0.00%
2020/07/24	1	40.10	0	0.00	40.05	1	6,856	0.01%
2020/07/23	1	41.10	11	41.21	40.85	-10	6,857	-0.15%
2020/07/22	1	40.50	1	40.50	40.35	0	6,847	0.00%
2020/07/21	0	0.00	1	40.20	40.25	-1	6,835	-0.01%
2020/07/20	3	39.37	0	0.00	39.80	3	6,826	0.04%
2020/07/17	1	40.00	0	0.00	39.70	1	6,825	0.01%
2020/07/16	2	40.18	0	0.00	40.10	2	6,830	0.03%
2020/07/15	0	0.00	1	40.30	40.30	-1	6,823	-0.01%
2020/07/14	0	0.00	1	41.20	40.60	-1	6,846	-0.01%
2020/07/13	2	40.73	3	40.65	40.90	-1	6,834	-0.01%
2020/07/10	4	40.40	0	0.00	40.10	4	6,865	0.06%
2020/07/09	5	41.26	35	41.28	41.20	-30	6,897	-0.43%
2020/07/08	1	41.65	1	42.10	41.70	0	6,989	0.00%
2020/07/07	1	41.55	11	42.02	42.00	-10	6,965	-0.14%
2020/07/06	1.1	42.02	3	42.00	41.75	-1.9	6,931	-0.03%
2020/07/03	3	40.73	1	40.80	40.90	2	6,929	0.03%
2020/07/02	4.1	41.19	21	41.05	41.15	-16.9	6,967	-0.24%
2020/07/01	2	42.00	4	41.80	41.65	-2	6,887	-0.03%
2020/06/30	1	41.35	1	42.00	41.85	0	6,845	0.00%
2020/06/29	23	43.07	7	43.05	42.90	16	6,765	0.24%
2020/06/24	1	42.95	0	0.00	42.85	1	6,669	0.01%
2020/06/23	1	42.75	2	42.80	42.70	-1	6,670	-0.01%
2020/06/22	2	43.00	1	42.95	42.45	1	6,647	0.02%
2020/06/19	3	42.70	3	42.75	42.85	0	6,669	0.00%
2020/06/18	19	42.97	27	43.03	42.85	-8	6,667	-0.12%
2020/06/17	5	42.71	2	42.68	42.95	3	6,597	0.05%
2020/06/16	3	41.87	0	0.00	42.00	3	6,551	0.05%
2020/06/15	1	41.90	2	41.75	41.20	-1	6,618	-0.02%
2020/06/12	3	40.60	2	40.58	41.50	1	6,634	0.02%
2020/06/11	8	41.68	4	41.26	40.90	4	6,651	0.06%
2020/06/10	6	42.58	7	42.69	42.45	-1	6,623	-0.02%
2020/06/09	5	42.70	10	42.40	42.30	-5	6,697	-0.07%
2020/06/08	5	42.69	3	42.58	42.25	2	6,808	0.03%
2020/06/05	5	42.70	2	42.60	42.65	3	6,766	0.04%
2020/06/04	16	42.57	13	42.56	42.65	3	6,762	0.04%
2020/06/03	1	42.00	1	41.95	41.90	0	6,728	0.00%
2020/06/02	0.1	41.50	0	0.00	41.50	0.1	6,800	0.00%
2020/05/29	2	40.83	0	0.00	40.95	2	6,863	0.03%
2020/05/28	1	40.70	2	41.75	40.60	-1	6,904	-0.01%
2020/05/27	0	0.00	12	42.26	41.85	-12	6,848	-0.18%
2020/05/26	25	42.15	17	42.54	42.25	8	6,841	0.12%
2020/05/25	3	41.30	0	0.00	41.55	3	6,753	0.04%
2020/05/22	0	0.00	2	41.40	41.15	-2	6,717	-0.03%
2020/05/21	2	41.53	5	41.64	41.90	-3	6,697	-0.04%
2020/05/20	6	41.23	4	41.15	40.95	2	6,702	0.03%
2020/05/19	4	41.80	8	41.38	41.85	-4	6,669	-0.06%
2020/05/18	12	40.56	1	40.60	40.20	11	6,592	0.17%
2020/05/15	22	41.70	15	41.98	41.90	7	6,449	0.11%
2020/05/14	5	42.48	7	42.66	41.30	-2	6,348	-0.03%
2020/05/13	2	42.95	11	43.22	42.95	-9	6,213	-0.14%
2020/05/12	15	43.91	5	43.61	43.70	10	6,141	0.16%
2020/05/11	207	44.55	220	44.58	44.20	-13	5,978	-0.22%	大買/大賣/
2020/05/08	21	42.70	40	42.79	42.30	-19	5,640	-0.34%
2020/05/07	27	42.50	24	42.82	42.30	3	5,486	0.05%
2020/05/06	198	42.51	201	42.77	41.75	-3	5,362	-0.06%	大買/大賣/
2020/05/05	12	40.71	12	40.68	40.80	0	5,071	0.00%
2020/05/04	95	40.81	123	40.74	41.50	-28	4,899	-0.57%	大賣/
2020/04/30	270	39.48	266.1	39.43	40.50	3.9	4,660	0.08%	大買/大賣/
2020/04/29	65	36.57	69	36.51	36.85	-4	4,394	-0.09%
2020/04/27	0	0.00	10	35.09	35.25	-10	4,465	-0.22%
2020/04/23	1	34.70	0	0.00	34.60	1	4,462	0.02%
2020/04/22	2	33.70	0	0.00	34.05	2	4,453	0.04%
2020/04/21	7	33.81	4	34.45	33.60	3	4,466	0.07%
2020/04/17	4	35.55	0	0.00	34.75	4	4,584	0.09%
2020/04/16	0.1	35.25	0	0.00	35.15	0.1	4,539	0.00%
2020/04/15	8	35.25	10	35.16	35.20	-2	4,612	-0.04%
2020/04/14	0	0.00	1	35.25	35.40	-1	4,612	-0.02%
2020/04/13	23	35.10	21	35.30	34.80	2	4,589	0.04%
2020/04/10	1	33.10	0	0.00	33.30	1	4,513	0.02%
2020/04/09	22	33.33	27	33.32	33.00	-5	4,571	-0.11%
2020/04/08	1	33.00	9	33.42	33.50	-8	4,574	-0.17%
2020/04/07	13	31.90	1	31.45	32.90	12	4,500	0.27%
2020/04/06	0	31.45	0	0.00	30.50	0	4,421	0.00%
2020/04/01	1	29.90	0	0.00	30.30	1	4,431	0.02%
2020/03/31	1	30.70	7	30.14	29.80	-6	4,456	-0.13%
2020/03/27	2	30.30	0	0.00	30.20	2	4,543	0.04%
2020/03/26	3	29.20	0	0.00	29.70	3	4,546	0.07%
2020/03/25	25	29.95	20	29.99	29.70	5	4,561	0.11%
2020/03/24	2	28.55	3	28.23	28.25	-1	4,573	-0.02%
2020/03/23	3	27.07	0	0.00	27.10	3	4,808	0.06%
2020/03/20	5	28.45	10	27.89	28.60	-5	5,173	-0.10%
2020/03/19	40	27.18	3	26.48	26.45	37	5,391	0.69%
2020/03/18	3	30.20	1	30.10	29.35	2	5,436	0.04%
2020/03/17	9	29.81	0	0.00	29.90	9	5,549	0.16%
2020/03/16	2	31.60	5	31.97	31.00	-3	5,561	-0.05%
2020/03/13	19	31.09	2	31.05	31.95	17	5,565	0.31%
2020/03/12	5	35.63	3	35.50	34.30	2	5,506	0.04%
2020/03/11	1	37.60	3	38.73	38.05	-2	5,468	-0.04%
2020/03/10	2	38.45	0	0.00	38.55	2	5,761	0.03%
2020/03/09	12	38.70	7	38.79	38.00	5	5,901	0.08%
2020/03/06	10	39.88	5	39.88	39.70	5	5,920	0.08%
2020/03/05	11	39.68	22	39.54	39.65	-11	6,003	-0.18%
2020/03/04	1	38.30	2	38.10	38.40	-1	6,457	-0.02%
2020/03/03	3	38.30	3	37.38	38.30	0	6,684	0.00%
2020/03/02	9	36.37	14	36.28	36.25	-5	6,716	-0.07%
2020/02/27	17	38.08	29	37.31	37.00	-12	6,860	-0.17%
2020/02/26	1	39.35	0	0.00	39.30	1	6,803	0.01%
2020/02/24	2	38.65	0	0.00	39.15	2	6,759	0.03%
2020/02/21	7	39.06	6	39.04	38.95	1	6,745	0.01%
2020/02/20	0	0.00	2	38.75	38.50	-2	6,684	-0.03%
2020/02/19	0	0.00	4	38.06	38.25	-4	6,673	-0.06%
2020/02/18	4	38.15	2	38.30	38.05	2	6,686	0.03%
2020/02/17	4	38.54	2	37.90	38.60	2	6,701	0.03%
2020/02/14	3	38.00	5	37.65	38.00	-2	6,672	-0.03%
2020/02/13	2	37.65	0	0.00	37.70	2	6,723	0.03%
2020/02/12	13	38.33	2	38.25	38.30	11	6,714	0.16%
2020/02/11	6	37.49	7	37.51	37.65	-1	6,756	-0.01%
2020/02/07	5	36.65	6	36.61	36.35	-1	7,364	-0.01%
2020/02/06	10	36.88	2	37.25	37.10	8	7,746	0.10%
2020/02/05	8	35.78	0	0.00	35.85	8	7,741	0.10%
2020/02/04	10	35.44	5	36.14	35.95	5	7,703	0.06%
2020/02/03	17	33.54	70	33.15	33.40	-53	7,678	-0.69%
2020/01/31	8	36.95	1	35.10	36.45	7	7,587	0.09%
2020/01/30	20	39.06	22	38.59	38.45	-2	7,532	-0.03%
2020/01/20	4	42.70	1	42.95	42.70	3	7,534	0.04%
2020/01/17	2	43.10	0	0.00	43.00	2	7,589	0.03%
2020/01/16	0	0.00	3	43.37	43.40	-3	7,662	-0.04%
2020/01/15	0	0.00	2	43.50	43.35	-2	7,873	-0.03%
2020/01/14	7	43.91	1	44.30	43.75	6	8,146	0.07%
2020/01/13	0	0.00	7	43.25	43.40	-7	8,108	-0.09%
2020/01/10	2	42.58	1	42.55	42.55	1	8,078	0.01%
2020/01/09	4	42.65	0	0.00	42.40	4	8,088	0.05%
2020/01/08	0	0.00	4	43.05	43.15	-4	8,102	-0.05%
2020/01/07	6	43.33	16	43.16	43.10	-10	8,246	-0.12%
2020/01/06	5	42.17	0	0.00	42.80	5	8,254	0.06%
2020/01/03	3	42.60	1	42.70	42.80	2	8,271	0.02%
2020/01/02	2	43.18	1	43.00	43.10	1	8,253	0.01%
2019/12/31	0	0.00	2	42.90	42.55	-2	8,331	-0.02%
2019/12/30	2	42.60	1	42.70	42.55	1	8,401	0.01%
2019/12/27	2	42.43	1	42.50	42.35	1	8,440	0.01%
2019/12/26	3	42.45	0	0.00	42.20	3	8,527	0.04%
2019/12/25	0	0.00	2	41.95	42.45	-2	8,590	-0.02%
2019/12/24	5	41.48	1	41.60	41.45	4	8,942	0.04%
2019/12/20	1	42.50	0	0.00	42.60	1	9,107	0.01%
2019/12/19	3	42.80	2	42.98	42.75	1	9,700	0.01%
2019/12/18	10	42.89	13	43.60	42.60	-3	10,083	-0.03%
2019/12/17	72	44.32	155	45.23	44.25	-83	10,305	-0.81%	大賣/
2019/12/16	112	46.43	42	46.39	46.80	70	10,013	0.70%	大買/
2019/12/13	6	45.50	22	45.35	45.30	-16	9,961	-0.16%
2019/12/12	24	46.00	115	46.01	44.85	-91	10,269	-0.89%	大賣/
2019/12/11	94	45.25	11.6	45.28	45.30	82.4	10,281	0.80%
2019/12/10	2	44.65	5	44.79	45.00	-3	10,391	-0.03%
2019/12/06	13	45.63	14	45.51	45.30	-1	10,519	-0.01%
2019/12/05	113	46.28	94	46.37	45.40	19	10,532	0.18%	大買/
2019/12/04	28	44.81	38	45.26	45.25	-10	10,426	-0.10%
2019/12/03	8	44.58	12	44.45	44.50	-4	10,636	-0.04%
2019/12/02	15	44.06	18	44.69	44.85	-3	10,677	-0.03%
2019/11/29	158	45.56	164	45.78	44.40	-6	10,682	-0.06%	大買/大賣/
2019/11/28	28	43.76	44	43.96	43.90	-16	10,301	-0.16%
2019/11/27	5	42.90	5	43.08	42.60	0	10,422	0.00%
2019/11/26	1	41.90	17	42.73	43.00	-16	10,526	-0.15%
2019/11/25	1	41.55	0	0.00	41.25	1	10,621	0.01%
2019/11/21	1	40.35	0	0.00	41.00	1	11,463	0.01%
2019/11/20	1	40.65	0	0.00	40.60	1	11,769	0.01%
2019/11/19	0.6	40.75	1	40.80	40.75	-0.4	11,960	0.00%
2019/11/15	1	41.00	1	41.00	40.90	0	12,388	0.00%
2019/11/14	4	40.61	7	40.86	40.65	-3	12,744	-0.02%
2019/11/13	6	41.33	10	41.22	41.30	-4	12,941	-0.03%
2019/11/12	8	41.61	9	41.78	41.45	-1	13,341	-0.01%
2019/11/11	1	40.40	0	0.00	40.40	1	13,834	0.01%
2019/11/08	12	41.19	4	41.60	41.00	8	14,410	0.06%
2019/11/07	16	40.62	12	40.73	40.60	4	14,552	0.03%
2019/11/06	81	42.70	58	43.09	42.00	23	14,468	0.16%
2019/11/05	1,302	45.31	1,305	45.44	45.30	-3	14,132	-0.02%	大買/大賣/
2019/11/04	6	43.80	10	43.94	43.50	-4	13,749	-0.03%
2019/11/01	2	43.40	0	0.00	43.50	2	13,691	0.01%
2019/10/31	3	43.87	3	43.65	43.35	0	13,704	0.00%
2019/10/30	3	43.35	5	43.37	43.65	-2	13,699	-0.01%
2019/10/29	11	43.18	12	43.70	42.80	-1	13,673	-0.01%
2019/10/28	20	43.83	10	43.92	43.85	10	13,617	0.07%
2019/10/25	8	43.63	6	43.19	43.15	2	13,563	0.01%
2019/10/24	13	44.42	7	44.39	44.10	6	13,517	0.04%
2019/10/23	65	44.33	12	44.74	44.35	53	13,520	0.39%
2019/10/22	39	43.58	48	43.79	44.10	-9	13,312	-0.07%
2019/10/21	4	42.55	2	42.60	42.75	2	13,039	0.02%
2019/10/18	2	42.15	4	42.10	42.25	-2	12,991	-0.02%
2019/10/16	1	42.20	1	42.90	42.00	0	12,920	0.00%
2019/10/15	15	42.59	19	42.57	42.45	-4	12,807	-0.03%
2019/10/14	5	41.33	6	41.89	41.15	-1	12,605	-0.01%
2019/10/09	6	40.61	15	40.55	40.50	-9	12,511	-0.07%
2019/10/08	3	41.40	0	0.00	41.25	3	12,425	0.02%
2019/10/07	8	41.51	4	42.20	42.00	4	12,362	0.03%
2019/10/04	20	41.16	11	41.62	41.00	9	12,222	0.07%
2019/10/03	1	41.75	5	41.90	41.95	-4	12,128	-0.03%
2019/10/02	15	41.72	1	41.95	42.40	14	12,070	0.12%
2019/10/01	13	40.64	85	40.68	41.00	-72	11,963	-0.60%
2019/09/27	257	41.43	174	41.85	40.60	83	11,886	0.70%	大買/大賣/
2019/09/26	4	43.49	4	43.64	43.50	0	11,505	0.00%
2019/09/25	6	43.36	4	43.54	43.20	2	11,442	0.02%
2019/09/24	196	44.03	185	44.35	43.45	11	11,299	0.10%	大買/大賣/
2019/09/23	16	47.04	90	47.87	46.80	-74	10,695	-0.69%
2019/09/20	129	47.79	139	47.89	48.60	-10	10,293	-0.10%	大買/大賣/
2019/09/19	94	46.66	2	46.33	46.90	92	9,803	0.94%
2019/09/18	9	47.38	7	47.66	46.55	2	9,709	0.02%
2019/09/17	67	47.74	68	47.58	47.10	-1	9,484	-0.01%
2019/09/16	7	46.48	10	46.58	46.50	-3	9,039	-0.03%
2019/09/12	4	45.40	5	45.60	46.35	-1	8,913	-0.01%
2019/09/11	6	45.70	101	45.69	45.20	-95	8,751	-1.09%	大賣/
2019/09/10	225	45.13	165	45.16	45.30	60	8,666	0.69%	大買/大賣/
2019/09/09	209	46.91	176	46.92	46.50	33	8,491	0.39%	大買/大賣/
2019/09/06	31	47.34	27	47.37	46.30	4	8,432	0.05%
2019/09/05	139	47.21	157	47.20	46.70	-18	8,273	-0.22%	大買/大賣/
2019/09/04	17	45.03	6.2	45.08	45.25	10.8	7,862	0.14%
2019/09/03	87	45.63	87	45.52	45.05	0	7,723	0.00%
2019/09/02	7	44.22	8	44.30	44.50	-1	7,511	-0.01%
2019/08/30	117	44.37	211	45.68	43.20	-94	7,313	-1.29%	大買/大賣/
2019/08/29	230	46.90	188	46.88	46.80	42	6,927	0.61%	大買/大賣/
2019/08/28	52	46.39	17	46.41	46.30	35	6,709	0.52%
2019/08/27	484	46.58	511	46.59	46.50	-27	6,414	-0.42%	大買/大賣/
2019/08/26	26	43.48	21	42.78	43.55	5	5,719	0.09%
2019/08/23	155	43.63	156	43.59	42.95	-1	5,531	-0.02%	大買/大賣/
2019/08/22	43	43.13	9	42.49	42.30	34	5,193	0.65%
2019/08/21	178	42.33	184	42.43	42.00	-6	4,975	-0.12%	大買/大賣/
2019/08/20	31	41.59	37	41.74	40.80	-6	4,749	-0.13%
2019/08/19	189	43.50	189	43.56	42.30	0	4,500	0.00%	大買/大賣/
2019/08/16	73	41.69	70	41.77	41.75	3	4,112	0.07%
2019/08/15	113	41.33	150.1	41.54	41.80	-37.1	3,876	-0.96%	大買/大賣/
2019/08/14	807	40.74	834	40.78	41.50	-27	3,444	-0.78%	大買/大賣/
2019/08/13	72	38.33	95.1	38.37	38.20	-23.1	2,872	-0.80%
2019/08/12	30	37.53	38	37.40	38.10	-8	2,255	-0.35%
2019/08/08	21	34.30	7	33.90	34.65	14	2,010	0.70%
2019/08/07	77	33.41	73	33.54	33.65	4	1,853	0.22%
2019/08/05	5	32.28	0	0.00	32.00	5	1,759	0.28%
2019/08/02	0	0.00	5	32.05	32.30	-5	1,764	-0.28%
2019/08/01	0	0.00	2	33.80	33.40	-2	1,744	-0.11%
2019/07/31	0	0.00	4	33.29	33.35	-4	1,681	-0.24%
2019/07/30	3	33.95	5	32.80	32.80	-2	1,668	-0.12%
2019/07/29	34	33.76	39	33.75	33.70	-5	1,635	-0.31%
2019/07/26	1	33.00	1	32.95	33.10	0	1,575	0.00%
2019/07/25	10	32.95	6	33.14	32.75	4	1,546	0.26%
2019/07/24	0	0.00	2	31.70	31.85	-2	1,474	-0.14%
2019/07/23	0	0.00	2	31.75	31.80	-2	1,489	-0.13%
2019/07/12	0	0.00	2	31.28	30.95	-2	1,615	-0.12%
2019/07/11	0	0.00	8	30.95	30.85	-8	1,647	-0.49%
2019/07/09	3	30.58	0	0.00	30.45	3	1,802	0.17%
2019/07/05	0	0.00	1	31.20	31.30	-1	1,842	-0.05%
2019/07/04	0.1	31.40	0	0.00	31.45	0.1	1,864	0.01%
2019/07/03	2	30.90	10	30.90	30.90	-8	1,975	-0.40%
2019/07/01	14	30.65	2	31.00	31.45	12	2,088	0.57%
2019/06/28	2	32.15	14	32.36	32.10	-12	2,361	-0.51%
2019/06/27	39	32.15	60	32.44	32.60	-21	2,417	-0.87%
2019/06/24	1	32.35	1	32.30	32.30	0	2,576	0.00%
2019/06/20	11	32.39	0	0.00	32.70	11	2,619	0.42%
2019/06/19	0	0.00	17	31.99	32.00	-17	2,584	-0.66%
2019/06/18	18	31.76	2	31.48	31.70	16	2,568	0.62%
2019/06/17	0	0.00	5	31.04	31.05	-5	2,561	-0.20%
2019/06/14	2	31.50	0	0.00	31.35	2	2,623	0.08%
2019/06/13	13	30.58	12	30.65	31.00	1	2,623	0.04%
2019/06/10	0	0.00	3	28.60	28.80	-3	2,623	-0.11%
2019/06/06	1	28.70	0	0.00	28.45	1	2,638	0.04%
2019/06/05	2	28.95	0	0.00	28.85	2	2,645	0.08%
2019/06/04	0	0.00	3	28.80	28.65	-3	2,656	-0.11%
2019/06/03	2	28.70	0	0.00	28.70	2	2,700	0.07%
2019/05/31	3	29.20	0	0.00	29.00	3	2,734	0.11%
2019/05/30	1	28.75	2	28.80	28.90	-1	2,754	-0.04%
2019/05/29	2	28.30	0	0.00	28.15	2	2,785	0.07%
2019/05/27	1	28.20	0	0.00	28.15	1	3,286	0.03%
2019/05/17	0	0.00	8	29.56	28.85	-8	3,485	-0.23%
2019/05/15	3	30.25	0	0.00	30.05	3	3,645	0.08%
2019/05/09	7	30.58	0	0.00	30.35	7	3,760	0.19%
2019/05/03	0	0.00	4	33.03	32.90	-4	3,807	-0.11%
2019/04/30	3	32.53	0	0.00	32.80	3	3,854	0.08%
2019/04/29	1	32.95	0	0.00	33.00	1	3,914	0.03%
2019/04/26	2	34.20	0	0.00	34.00	2	3,924	0.05%
2019/04/25	22	34.89	20	34.96	34.60	2	3,952	0.05%
2019/04/22	1	34.55	2.1	34.93	34.55	-1.1	4,007	-0.03%
2019/04/19	3	34.72	0	0.00	34.90	3	4,037	0.07%
2019/04/18	0	0.00	1	34.70	33.85	-1	4,000	-0.02%
2019/04/17	4	34.68	2	34.63	34.50	2	3,983	0.05%
2019/04/16	34	34.78	45.1	34.75	34.90	-11.1	4,021	-0.28%
2019/04/15	61	33.87	63	33.92	33.75	-2	3,935	-0.05%
2019/04/11	2	33.20	3	33.70	33.15	-1	3,913	-0.03%
2019/04/09	31	34.75	20	34.79	34.35	11	3,879	0.28%
2019/04/08	3	33.67	22	33.68	34.00	-19	3,761	-0.51%
2019/04/03	10	34.65	8	34.61	34.60	2	3,670	0.05%
2019/04/02	26	35.14	37	35.03	34.55	-11	3,618	-0.30%
2019/04/01	2	33.20	6	33.34	33.40	-4	3,357	-0.12%
2019/03/29	172	33.00	158	33.18	33.30	14	3,274	0.43%	大買/大賣/
2019/03/28	1	32.20	0	0.00	32.45	1	3,149	0.03%
2019/03/27	1	32.60	2	32.70	32.70	-1	3,173	-0.03%
2019/03/25	56	31.73	54	31.84	31.95	2	3,122	0.06%
2019/03/22	0	0.00	2.1	32.00	32.15	-2.1	3,069	-0.07%
2019/03/21	3	32.15	0	0.00	32.15	3	3,059	0.10%
2019/03/20	0	0.00	1	32.10	31.85	-1	3,073	-0.03%
2019/03/19	2	32.58	11	32.60	32.20	-9	3,165	-0.28%
2019/03/18	21	32.45	13	32.56	32.50	8	3,114	0.26%
2019/03/13	0	0.00	1	31.00	30.80	-1	3,133	-0.03%
2019/03/11	0	0.00	1	31.20	31.15	-1	3,259	-0.03%
2019/03/08	2	31.00	0	0.00	31.05	2	3,320	0.06%
2019/03/07	0	0.00	1	31.60	31.30	-1	3,361	-0.03%
2019/03/06	2	31.43	1.2	31.46	31.30	0.8	3,401	0.02%
2019/03/05	6	31.75	0	0.00	31.65	6	3,417	0.18%
2019/03/04	2	32.33	2	32.25	32.00	0	3,417	0.00%
2019/02/27	2	31.70	1	31.90	32.50	1	3,436	0.03%
2019/02/26	248	32.18	245	32.46	32.55	3	3,339	0.09%	大買/大賣/
2019/02/25	2	30.70	3	30.80	31.20	-1	2,972	-0.03%
2019/02/22	0	0.00	10	30.55	30.30	-10	2,923	-0.34%
2019/02/21	1	30.60	2	30.80	30.80	-1	2,927	-0.03%
2019/02/19	2	30.55	0	0.00	30.60	2	2,943	0.07%
2019/02/15	1	30.85	0	0.00	31.00	1	2,918	0.03%
2019/02/14	66	31.44	66	31.45	31.20	0	2,878	0.00%
2019/02/13	1	30.15	22	30.29	30.20	-21	2,851	-0.74%
2019/02/12	21	30.81	1	30.55	30.60	20	2,821	0.71%
2019/02/11	6	30.54	3	30.77	30.70	3	2,757	0.11%
2019/01/25	2	29.90	3	30.13	30.05	-1	2,701	-0.04%
2019/01/24	1	29.55	1	29.40	29.30	0	2,658	0.00%
2019/01/23	1	29.60	1	29.55	29.55	0	2,654	0.00%
2019/01/22	1	29.85	2	29.90	30.00	-1	2,639	-0.04%
2019/01/21	2	30.20	4	30.24	30.05	-2	2,591	-0.08%
2019/01/18	0	0.00	1	29.40	29.30	-1	2,512	-0.04%
2019/01/17	6	29.43	5.3	29.31	29.15	0.7	2,491	0.03%
2019/01/16	23	29.35	22	29.40	29.55	1	2,448	0.04%
2019/01/11	35	28.20	36	28.26	28.30	-1	2,327	-0.04%
2019/01/10	0	0.00	2	27.78	28.00	-2	2,258	-0.09%
2019/01/08	37	27.50	37	27.62	27.90	0	2,242	0.00%
2019/01/04	3	26.30	29	26.34	26.40	-26	2,170	-1.20%
2019/01/02	2	27.95	1	27.95	27.55	1	2,192	0.05%
2018/12/27	4	28.28	0	0.00	28.25	4	2,211	0.18%
2018/12/25	0	0.00	2	29.03	29.10	-2	2,183	-0.09%
2018/12/24	1	29.45	1	29.60	29.85	0	2,183	0.00%
2018/12/20	0	0.00	2	28.30	28.30	-2	2,195	-0.09%
2018/12/19	2	29.30	0	0.00	29.30	2	2,155	0.09%
2018/12/18	1	28.10	0	0.00	28.10	1	2,125	0.05%
2018/12/12	32	29.48	31	29.71	30.00	1	2,202	0.05%
2018/12/06	2	29.75	3	29.80	29.10	-1	2,101	-0.05%
2018/12/05	1	30.65	1	31.05	30.70	0	2,055	0.00%
2018/12/04	29	31.88	5	31.51	31.95	24	2,034	1.18%
2018/12/03	0	0.00	25	30.52	30.90	-25	1,987	-1.26%
2018/11/30	0	0.00	8	29.76	30.00	-8	1,923	-0.42%
2018/11/29	29	29.91	2	30.00	29.60	27	1,891	1.43%
2018/11/28	1	28.70	9	28.87	29.40	-8	1,809	-0.44%
2018/11/27	0	0.00	14	28.64	28.85	-14	1,772	-0.79%
2018/11/26	0	0.00	8	28.48	28.45	-8	1,750	-0.46%
2018/11/19	42	28.62	44	28.71	29.00	-2	1,710	-0.12%
2018/11/15	0	0.00	1	27.35	27.30	-1	1,647	-0.06%
2018/11/13	8	28.00	8	28.10	28.05	0	1,671	0.00%
2018/11/12	79	28.47	76	28.51	28.35	3	1,689	0.18%
2018/11/09	1	27.00	1	27.30	27.30	0	1,623	0.00%
2018/11/08	1	27.10	0	0.00	26.90	1	1,630	0.06%
2018/11/07	0	0.00	2	27.20	27.20	-2	1,643	-0.12%
2018/11/06	0	0.00	1	26.70	26.70	-1	1,720	-0.06%
2018/11/05	0	0.00	1	26.70	26.70	-1	1,794	-0.06%
2018/11/02	4	28.00	4	27.58	27.15	0	1,795	0.00%
2018/11/01	0	0.00	1	25.90	26.00	-1	1,743	-0.06%
2018/10/30	0	0.00	2	24.10	23.90	-2	1,733	-0.12%
2018/10/26	3	24.80	3	24.75	24.00	0	1,786	0.00%
2018/10/24	0	0.00	1	25.10	25.45	-1	1,826	-0.05%
2018/10/19	1	25.10	5	25.12	25.45	-4	1,863	-0.21%
2018/10/18	0.1	25.85	0	0.00	25.85	0.1	1,875	0.01%
2018/10/17	1	26.90	0	0.00	26.20	1	1,908	0.05%
2018/10/16	0	0.00	2	25.80	25.90	-2	1,909	-0.10%
2018/10/12	5	24.68	1	23.45	25.60	4	1,912	0.21%
2018/10/11	0	0.00	30	25.75	25.75	-30	1,897	-1.58%
2018/10/09	0	0.00	1	28.60	28.60	-1	1,890	-0.05%
2018/10/08	12	28.81	1	29.10	29.10	11	1,885	0.58%
2018/10/05	1	29.30	10	30.10	29.30	-9	1,896	-0.47%
2018/10/04	1	32.05	0	0.00	31.25	1	1,879	0.05%
2018/10/03	0	0.00	2	31.75	31.60	-2	1,883	-0.11%
2018/10/02	3	31.98	0	0.00	31.90	3	1,892	0.16%
2018/10/01	20	32.20	21	32.28	32.45	-1	1,906	-0.05%
2018/09/28	10	31.91	10	32.05	31.90	0	1,948	0.00%
2018/09/27	36	31.65	110	31.64	31.85	-74	1,955	-3.79%	大賣/
2018/09/26	30	31.60	37	31.55	31.55	-7	1,904	-0.37%
2018/09/25	83	31.43	0	0.00	31.55	83	1,945	4.27%
2018/09/21	5	31.70	0	0.00	31.40	5	1,962	0.25%
2018/09/20	0	0.00	5	31.95	31.40	-5	2,000	-0.25%
2018/09/18	2	31.85	0	0.00	32.00	2	1,990	0.10%
2018/09/17	1	32.35	0	0.00	32.25	1	2,018	0.05%
2018/09/14	35	31.01	36	31.13	32.80	-1	2,040	-0.05%
2018/09/13	0	0.00	2	30.05	30.25	-2	1,972	-0.10%
2018/09/12	2	29.60	0	0.00	29.35	2	1,973	0.10%
2018/09/11	8	29.30	0	0.00	29.35	8	1,986	0.40%
2018/09/10	3	28.78	0	0.00	28.40	3	2,006	0.15%
2018/09/07	4	31.30	7	31.30	30.60	-3	1,997	-0.15%
2018/09/06	3	32.50	8	32.35	32.40	-5	2,007	-0.25%
2018/09/05	9	32.89	3	32.80	32.70	6	2,066	0.29%
2018/09/04	9	32.10	0	0.00	32.25	9	2,247	0.40%
2018/09/03	0	0.00	9	32.45	32.00	-9	2,299	-0.39%
2018/08/31	1	32.75	0	0.00	32.80	1	2,317	0.04%
2018/08/29	6	33.33	0	0.00	33.15	6	2,396	0.25%
2018/08/28	75	33.28	73	33.36	33.30	2	2,399	0.08%
2018/08/27	9	32.20	0	0.00	32.20	9	2,397	0.38%
2018/08/23	1	32.00	0	0.00	32.10	1	2,534	0.04%
2018/08/22	3	31.90	0	0.00	31.80	3	2,538	0.12%
2018/08/21	4	31.40	0	0.00	31.60	4	2,546	0.16%
2018/08/20	0	0.00	9	31.80	31.80	-9	2,565	-0.35%
2018/08/17	10	33.20	10	33.43	33.40	0	2,584	0.00%
2018/08/15	2	32.90	1	32.85	32.80	1	2,621	0.04%
2018/08/14	1	33.00	0	0.00	33.50	1	2,631	0.04%
2018/08/13	9.1	32.70	19	33.40	32.60	-9.9	2,627	-0.38%
2018/08/10	0	0.00	10	35.87	35.80	-10	2,563	-0.39%
2018/08/09	1	37.65	0	0.00	37.45	1	2,554	0.04%
2018/08/02	2	38.70	1	39.30	38.50	1	2,624	0.04%
2018/08/01	4	39.21	3	39.15	39.00	1	2,603	0.04%
2018/07/31	1	38.40	0	0.00	38.65	1	2,586	0.04%
2018/07/30	1	38.00	0	0.00	38.05	1	2,594	0.04%
2018/07/27	2	38.30	0	0.00	38.05	2	2,603	0.08%
2018/07/26	1	38.00	0	0.00	38.05	1	2,625	0.04%
2018/07/25	1	38.05	1	37.95	37.85	0	2,622	0.00%
2018/07/24	12	37.66	15	37.75	38.00	-3	2,620	-0.11%
2018/07/23	1	37.40	0	0.00	37.30	1	2,596	0.04%
2018/07/20	1	37.55	1	37.80	37.55	0	2,606	0.00%
2018/07/19	1	37.65	0	0.00	37.60	1	2,629	0.04%
2018/07/18	1	38.20	0	0.00	37.70	1	2,699	0.04%
2018/07/17	3	38.33	1	38.40	38.00	2	2,771	0.07%
2018/07/13	1	37.90	13	37.88	37.70	-12	2,812	-0.43%
2018/07/11	0	0.00	18	37.55	37.35	-18	2,875	-0.63%
2018/07/10	1	38.05	0	0.00	37.75	1	2,944	0.03%
2018/07/09	1	37.90	0	0.00	37.80	1	3,295	0.03%
2018/07/06	27	37.61	25	37.61	38.00	2	3,328	0.06%
2018/07/05	0	0.00	2	38.15	37.20	-2	3,292	-0.06%
2018/07/04	1	37.45	0	0.00	37.30	1	3,275	0.03%
2018/07/03	3	38.08	13	38.35	37.60	-10	3,303	-0.30%
2018/07/02	0	0.00	8	37.53	37.25	-8	3,281	-0.24%
2018/06/29	3	37.65	0	0.00	37.60	3	3,293	0.09%
2018/06/28	3.1	40.19	0	0.00	40.00	3.1	3,311	0.09%
2018/06/27	2	40.68	1	40.65	40.35	1	3,296	0.03%
2018/06/25	1	41.90	8	41.84	41.25	-7	3,337	-0.21%
2018/06/22	3	41.05	0	0.00	41.05	3	3,324	0.09%
2018/06/21	0	0.00	4	41.00	41.40	-4	3,325	-0.12%
2018/06/20	1	41.05	0	0.00	40.85	1	3,344	0.03%
2018/06/19	0	0.00	1	42.40	41.50	-1	3,344	-0.03%
2018/06/15	1	42.30	0	0.00	42.25	1	3,341	0.03%
2018/06/13	7	41.61	0	0.00	41.45	7	3,282	0.21%
2018/06/12	69	42.85	69	43.09	42.20	0	3,249	0.00%
2018/06/11	2	40.90	0	0.00	41.50	2	3,079	0.06%
2018/06/08	1	40.60	0	0.00	40.60	1	3,144	0.03%
2018/06/07	1	41.00	0	0.00	40.65	1	3,184	0.03%
2018/06/06	0	0.00	1	40.70	40.70	-1	3,253	-0.03%
2018/06/05	1	40.60	1	40.90	40.05	0	3,324	0.00%
2018/05/31	11	40.14	9	40.17	39.85	2	3,334	0.06%
2018/05/30	0	0.00	1	38.80	38.85	-1	3,286	-0.03%
2018/05/29	0	0.00	1	39.10	39.10	-1	3,360	-0.03%
2018/05/28	1	39.10	6	39.22	39.10	-5	3,434	-0.15%
2018/05/24	48	39.27	48	39.52	39.55	0	3,460	0.00%
2018/05/23	0	0.00	2	39.00	38.85	-2	3,418	-0.06%
2018/05/22	1	39.10	0	0.00	39.00	1	3,449	0.03%
2018/05/21	1	39.30	0	0.00	39.10	1	3,453	0.03%
2018/05/18	0	0.00	2	38.75	38.75	-2	3,462	-0.06%
2018/05/17	25	38.79	24	39.14	39.25	1	3,513	0.03%
2018/05/14	4	38.43	0	0.00	38.40	4	3,649	0.11%
2018/05/11	1	38.60	20	38.70	38.50	-19	3,703	-0.51%
2018/05/10	20	39.30	1	39.05	39.05	19	3,711	0.51%
2018/05/09	6	38.33	1	38.35	38.40	5	3,736	0.13%
2018/05/08	1	37.85	0	0.00	37.85	1	3,789	0.03%
2018/05/07	0	0.00	5	38.10	37.95	-5	3,852	-0.13%
2018/05/04	1	38.15	1	38.30	38.15	0	3,982	0.00%
2018/05/03	3	38.62	2	38.35	38.15	1	4,055	0.02%
2018/05/02	2	39.15	0	0.00	38.85	2	4,171	0.05%
2018/04/26	4	40.23	4	39.40	39.00	0	4,253	0.00%
2018/04/25	2	39.70	0	0.00	39.90	2	4,308	0.05%
2018/04/24	9	39.49	5	39.85	39.55	4	4,371	0.09%
2018/04/23	3	41.70	4	41.45	41.25	-1	4,359	-0.02%
2018/04/20	3	43.15	0	0.00	43.10	3	4,368	0.07%
2018/04/19	1	43.50	4	43.20	43.10	-3	4,430	-0.07%
2018/04/16	4	43.78	1	43.70	43.40	3	4,656	0.06%
2018/04/13	472	44.07	457	44.38	43.95	15	4,860	0.31%	大買/大賣/
2018/04/12	32	41.61	29	41.89	42.30	3	5,110	0.06%
2018/04/11	1	41.30	0	0.00	41.05	1	5,324	0.02%
2018/04/09	0	0.00	3	41.45	41.30	-3	5,461	-0.05%
2018/04/03	1	42.50	0	0.00	42.50	1	5,469	0.02%
2018/03/31	1	43.70	4	43.39	43.35	-3	5,627	-0.05%
2018/03/30	3	43.30	3	43.15	43.15	0	5,713	0.00%
2018/03/29	1	43.10	1	43.30	43.05	0	5,768	0.00%
2018/03/26	0	0.00	2	41.70	41.75	-2	5,918	-0.03%
2018/03/23	6	41.41	7	41.03	41.20	-1	5,934	-0.02%
2018/03/22	0	0.00	5	42.50	42.25	-5	5,938	-0.08%
2018/03/21	4	42.83	1	42.55	42.55	3	6,059	0.05%
2018/03/19	3	42.52	2	42.45	42.45	1	6,177	0.02%
2018/03/16	3	43.00	2	42.68	42.45	1	6,222	0.02%
2018/03/15	0	0.00	8	43.00	42.95	-8	6,249	-0.13%
2018/03/14	1	44.05	131	43.48	43.25	-130	6,329	-2.05%	大賣/鉅額交易
2018/03/13	155	43.50	25	43.45	43.55	130	6,380	2.04%	大買/鉅額交易
2018/03/12	17	43.42	31	43.56	43.25	-14	6,518	-0.21%
2018/03/09	15	43.29	1	43.25	43.20	14	6,528	0.21%
2018/03/08	2	42.70	1	42.80	42.50	1	6,468	0.02%
2018/03/06	2	42.50	0	0.00	42.20	2	6,567	0.03%
2018/03/05	11	43.16	12	42.85	42.35	-1	6,667	-0.01%
2018/03/02	6	43.49	4	43.43	43.20	2	6,704	0.03%
2018/03/01	10	43.04	8	43.01	43.30	2	6,668	0.03%
2018/02/27	0	0.00	15	43.25	42.40	-15	6,750	-0.22%
2018/02/26	20	42.20	31	42.19	42.35	-11	6,778	-0.16%
2018/02/23	8	41.66	1	41.65	41.60	7	6,778	0.10%
2018/02/22	5	41.28	9	41.05	41.45	-4	6,832	-0.06%
2018/02/21	0	0.00	6	40.20	40.80	-6	6,834	-0.09%
2018/02/12	11	39.44	0	0.00	39.30	11	6,862	0.16%
2018/02/09	4	38.58	21	37.90	39.45	-17	6,936	-0.25%
2018/02/08	7	40.16	0	0.00	39.80	7	6,955	0.10%
2018/02/07	1	41.55	4	41.59	41.30	-3	7,144	-0.04%
2018/02/06	19	40.57	13	40.91	40.50	6	7,439	0.08%
2018/02/05	2	43.80	6	42.30	43.70	-4	7,371	-0.05%
2018/02/02	1	43.40	0	0.00	43.25	1	7,397	0.01%
2018/02/01	33	44.25	31	44.56	43.60	2	7,484	0.03%
2018/01/31	6	43.68	4	43.25	44.05	2	7,600	0.03%
2018/01/30	24	44.16	15.2	43.77	43.65	8.8	7,710	0.11%
2018/01/29	62	44.44	35	44.27	43.60	27	7,968	0.34%
2018/01/26	32	43.54	26	43.52	43.10	6	7,980	0.08%
2018/01/25	12	42.90	12.2	43.12	43.05	-0.2	8,232	0.00%
2018/01/24	2	41.90	3	41.93	41.85	-1	8,277	-0.01%
2018/01/23	4	42.25	0	0.00	42.15	4	8,480	0.05%
2018/01/22	4	42.05	2	41.85	41.90	2	8,993	0.02%
2018/01/19	6	42.12	5	41.80	41.70	1	9,081	0.01%
2018/01/18	8	43.06	3	43.28	42.50	5	9,067	0.06%
2018/01/17	5	42.70	3	42.73	42.45	2	9,108	0.02%
2018/01/16	0	0.00	31	43.43	43.10	-31	9,125	-0.34%
2018/01/15	3	44.45	4	44.29	44.00	-1	9,125	-0.01%
2018/01/12	124	44.53	111	44.68	44.60	13	9,108	0.14%	大買/大賣/
2018/01/11	4	44.05	5	43.57	43.35	-1	9,218	-0.01%
2018/01/10	5	43.74	1	44.50	43.65	4	9,373	0.04%
2018/01/09	24	44.81	26	44.82	44.05	-2	9,536	-0.02%
2018/01/08	559	45.06	565	45.18	44.90	-6	9,404	-0.06%	大買/大賣/
2018/01/05	467	42.88	453	43.04	42.80	14	8,875	0.16%	大買/大賣/
2018/01/04	6	41.43	0	0.00	41.40	6	8,731	0.07%
2018/01/03	46	42.19	39	42.38	41.75	7	8,915	0.08%
2018/01/02	1	41.10	3	41.02	41.10	-2	9,051	-0.02%