台揚 (2314)-國泰-台中券商分點個股進出

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

台揚

(2314)

股價
30.60
漲跌
▲0.60
漲幅
+2.00%
成交量
555張
產業
上市通信網路類股▲0.24%
641人加入追蹤

立即追蹤
本地時間:13:30

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

台揚 (2314)籌碼相關－國泰-台中券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

國泰-台中券商分點個股進出
國泰-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	1.2	30.43	1.1	30.57	30.60	0.1	1,192	0.01%
2024/04/23	0.1	30.10	1	29.95	30.00	-0.9	1,195	-0.08%
2024/04/22	2.1	30.14	0.5	30.45	29.95	1.6	1,199	0.13%
2024/04/19	6.6	30.53	22	30.52	30.40	-15.4	1,193	-1.29%
2024/04/18	3.1	30.95	3	30.92	30.95	0.1	1,182	0.01%
2024/04/17	1.3	31.56	0	0.00	31.45	1.3	1,180	0.11%
2024/04/16	4	30.95	9	31.29	31.30	-5	1,191	-0.42%
2024/04/15	4.8	32.68	4	32.64	32.70	0.8	1,167	0.07%
2024/04/12	3.3	33.10	2	33.10	33.05	1.3	1,161	0.11%
2024/04/11	6	33.34	1.3	33.30	33.20	4.8	1,158	0.41%
2024/04/10	2.3	34.61	5	34.46	34.55	-2.7	1,151	-0.24%
2024/04/09	0	33.65	1	33.65	33.75	-1	1,125	-0.09%
2024/04/08	2	33.95	2	33.85	33.70	0	1,129	0.00%
2024/04/03	2.1	33.03	2	33.05	32.95	0.1	1,121	0.00%
2024/04/02	6	33.58	1.1	33.43	33.35	4.9	1,135	0.43%
2024/04/01	2	33.78	6	33.74	33.65	-4	1,160	-0.34%
2024/03/29	17	34.46	0	0.00	34.20	17	1,165	1.46%
2024/03/28	1.1	35.00	9	34.65	34.85	-7.9	1,137	-0.69%
2024/03/27	2	33.00	1.1	33.60	33.60	0.9	1,080	0.08%
2024/03/26	1	32.56	0	0.00	32.60	1	1,091	0.09%
2024/03/25	3	33.40	2	33.38	33.35	1	1,135	0.09%
2024/03/22	2	33.13	11.3	33.62	33.80	-9.3	1,132	-0.82%
2024/03/21	2.1	32.28	2	32.52	32.70	0.1	1,118	0.01%
2024/03/20	3	32.32	0.1	32.60	32.10	2.9	1,144	0.25%
2024/03/19	17.1	32.56	0	0.00	32.60	17.1	1,153	1.48%
2024/03/18	2.3	32.71	0	0.00	32.85	2.3	1,166	0.20%
2024/03/15	1	33.10	11.5	33.10	33.05	-10.5	1,202	-0.87%
2024/03/14	3.1	32.91	1.4	33.00	32.80	1.7	1,263	0.13%
2024/03/13	2.6	33.46	1	34.10	33.60	1.6	1,433	0.11%
2024/03/12	4	34.29	6	33.90	34.35	-2	1,614	-0.13%
2024/03/11	3	32.78	11.4	32.73	32.65	-8.4	1,591	-0.53%
2024/03/08	5.4	32.52	1.2	32.80	32.40	4.2	1,587	0.26%
2024/03/07	5.2	33.42	4	33.48	33.10	1.2	1,589	0.08%
2024/03/06	3	34.52	4	34.78	34.20	-1	1,582	-0.06%
2024/03/05	5.1	34.29	11	34.34	34.30	-5.9	1,576	-0.37%
2024/03/04	12	34.65	23	34.49	35.00	-11	1,574	-0.70%
2024/03/01	1.1	32.45	8.1	32.59	32.70	-7	1,530	-0.46%
2024/02/29	3.1	32.40	9	32.46	32.40	-5.9	1,532	-0.38%
2024/02/27	7	32.75	2.1	32.99	32.70	4.9	1,535	0.32%
2024/02/26	2.3	33.55	7.5	33.79	33.50	-5.2	1,546	-0.34%
2024/02/23	3.1	33.64	8.2	33.45	33.85	-5.1	1,551	-0.33%
2024/02/22	2	33.25	2.8	33.37	33.35	-0.8	1,578	-0.05%
2024/02/21	4	33.34	4	33.41	33.25	0	1,634	0.00%
2024/02/20	6.1	33.62	1	33.70	33.40	5.1	1,644	0.31%
2024/02/19	0.1	33.95	0	0.00	33.90	0.1	1,650	0.01%
2024/02/16	8.1	33.35	4	33.53	33.70	4.1	1,657	0.25%
2024/02/15	2	31.78	37.8	32.10	32.90	-35.8	1,648	-2.17%
2024/02/05	8.1	32.58	13	32.71	32.50	-4.9	1,638	-0.30%
2024/02/02	10.2	33.28	2.2	33.58	33.20	8	1,634	0.49%
2024/02/01	5.1	33.00	8.2	33.04	33.05	-3.1	1,624	-0.19%
2024/01/31	3	33.32	2.3	33.43	33.30	0.7	1,612	0.04%
2024/01/30	8.1	33.68	9	33.78	33.60	-0.9	1,606	-0.05%
2024/01/29	5.4	34.03	6.3	33.88	34.05	-1	1,604	-0.06%
2024/01/26	9	34.53	1.3	35.10	34.35	7.7	1,586	0.49%
2024/01/25	2	35.23	5.3	35.31	35.20	-3.3	1,556	-0.21%
2024/01/24	3	35.64	3	35.74	35.40	0	1,553	0.00%
2024/01/23	7	35.64	2	35.60	35.80	5	1,552	0.32%
2024/01/22	4	35.21	3	35.29	35.25	1	1,552	0.06%
2024/01/19	1	35.25	4.3	35.51	35.35	-3.2	1,540	-0.21%
2024/01/18	0.3	35.46	3	35.67	35.50	-2.8	1,535	-0.18%
2024/01/17	9.2	35.30	0	0.00	35.35	9.2	1,536	0.60%
2024/01/16	4	36.04	1.8	36.20	36.00	2.3	1,533	0.15%
2024/01/15	1	35.50	0.2	35.95	35.80	0.8	1,529	0.05%
2024/01/12	2	35.38	1	35.89	35.50	1	1,526	0.07%
2024/01/11	7	35.51	1	35.75	35.60	6	1,530	0.39%
2024/01/10	9.4	35.57	2.1	35.58	35.55	7.3	1,529	0.48%
2024/01/09	0.2	36.50	2.2	36.30	36.20	-2.1	1,518	-0.14%
2024/01/08	6.2	36.64	1.1	36.82	36.40	5.1	1,517	0.33%
2024/01/05	0.1	36.90	0	0.00	36.90	0.1	1,518	0.00%
2024/01/04	0	0.00	1.8	37.26	36.65	-1.8	1,517	-0.12%
2024/01/03	3	37.43	2	37.55	37.40	1	1,520	0.07%
2024/01/02	4	37.74	2.3	37.82	37.90	1.7	1,524	0.11%
2023/12/29	1	37.50	2.1	37.46	37.50	-1.1	1,523	-0.07%
2023/12/28	8	37.61	2.3	37.77	37.40	5.7	1,536	0.37%
2023/12/27	1	37.60	4	37.56	38.35	-3	1,538	-0.19%
2023/12/26	14.2	37.30	3.1	37.22	37.40	11.1	1,541	0.72%
2023/12/25	0.1	36.71	4.7	36.52	36.55	-4.6	1,527	-0.30%
2023/12/22	9.3	36.71	2.1	36.59	36.55	7.2	1,519	0.47%
2023/12/21	7	36.39	0	36.65	36.30	7	1,504	0.46%
2023/12/20	24.2	36.92	10.2	36.95	36.90	13.9	1,475	0.94%
2023/12/19	5	37.50	1	37.50	37.55	4	1,417	0.28%
2023/12/18	4	37.29	2	37.23	37.20	2	1,412	0.14%
2023/12/15	26.3	37.91	8.3	38.01	37.90	18	1,396	1.29%
2023/12/14	37	38.83	2	38.85	38.75	35	1,367	2.56%
2023/12/13	17	39.10	5	39.33	39.20	12	1,353	0.89%
2023/12/12	16.3	38.93	27	38.99	38.90	-10.7	1,379	-0.78%
2023/12/11	24.2	39.91	18.1	40.00	39.80	6.1	1,352	0.45%
2023/12/08	44.3	41.94	40	41.65	41.65	4.3	1,286	0.34%
2023/12/07	58.6	41.00	165.3	41.30	41.40	-106.7	1,114	-9.58%	大賣/鉅額交易
2023/12/06	3.5	37.74	6	37.72	37.65	-2.5	935	-0.27%
2023/12/05	14	37.08	1	37.10	37.90	13	921	1.41%
2023/12/04	5	38.09	0	0.00	37.45	5	923	0.54%
2023/12/01	2	37.13	0	0.00	37.00	2	914	0.22%
2023/11/30	13	37.37	3	37.85	37.30	10	906	1.10%
2023/11/29	23	37.66	7	37.56	37.50	16	902	1.78%
2023/11/28	5	36.58	3	36.55	36.70	2	890	0.22%
2023/11/27	4	36.79	0	0.00	36.75	4	888	0.45%
2023/11/24	1	36.50	5	36.56	36.50	-4	889	-0.45%
2023/11/22	4	37.75	0	0.00	37.45	4	873	0.46%
2023/11/21	5.1	38.08	7.3	37.85	37.60	-2.2	868	-0.25%
2023/11/20	8	37.34	7.3	37.30	38.40	0.7	848	0.08%
2023/11/17	2.3	35.82	1	35.75	35.80	1.3	794	0.16%
2023/11/16	1	35.50	3.8	35.68	36.30	-2.8	793	-0.35%
2023/11/15	10	35.54	0	0.00	35.30	10	791	1.26%
2023/11/13	5	35.79	0.3	35.93	35.55	4.7	794	0.59%
2023/11/10	7	35.50	0	0.00	35.45	7	807	0.87%
2023/11/09	0	0.00	1	36.00	36.05	-1	808	-0.12%
2023/11/08	1	36.45	0	0.00	36.35	1	820	0.12%
2023/11/07	4	36.55	10	36.32	36.60	-6	822	-0.73%
2023/11/06	1.1	35.83	0	0.00	36.05	1.1	834	0.13%
2023/11/03	0	35.75	1.1	35.70	35.50	-1.1	828	-0.13%
2023/11/02	10	35.50	0.3	35.68	35.45	9.7	829	1.17%
2023/11/01	3.3	35.25	0	0.00	35.25	3.3	832	0.40%
2023/10/31	0.2	36.32	4	36.16	35.75	-3.8	826	-0.46%
2023/10/30	2	36.13	4.1	36.00	36.70	-2.1	819	-0.26%
2023/10/27	0.1	35.58	0	0.00	35.45	0.1	815	0.01%
2023/10/26	1.1	35.40	0	0.00	35.35	1.1	831	0.13%
2023/10/25	1	36.10	0.1	36.08	36.00	0.9	838	0.11%
2023/10/24	0.2	35.46	1	35.35	35.90	-0.8	851	-0.09%
2023/10/23	0	0.00	0.3	36.11	35.70	-0.3	853	-0.04%
2023/10/20	0.1	35.30	0	35.65	35.40	0.1	854	0.01%
2023/10/19	9.1	35.42	1.5	35.62	35.60	7.6	857	0.89%
2023/10/18	15.1	36.06	4.2	35.85	35.80	10.8	860	1.26%
2023/10/17	26.1	36.31	5	36.85	36.25	21.1	866	2.44%
2023/10/16	11.2	36.77	0.1	36.95	36.60	11.1	879	1.26%
2023/10/13	3.1	37.35	0.3	37.58	37.20	2.8	931	0.30%
2023/10/12	4.6	37.88	2.2	37.93	37.80	2.4	1,044	0.23%
2023/10/11	5.5	37.53	1	37.80	37.60	4.5	1,107	0.40%
2023/10/06	4.1	38.58	1	38.40	38.40	3.1	1,109	0.28%
2023/10/05	9	39.62	1	39.05	39.00	8	1,116	0.72%
2023/10/04	6	39.70	8	39.53	39.35	-2	1,108	-0.18%
2023/10/03	11	39.53	3	39.47	39.25	8	1,098	0.73%
2023/10/02	1	40.35	12	39.34	40.20	-11	1,084	-1.01%
2023/09/28	0.1	38.00	0	0.00	37.60	0.1	1,059	0.00%
2023/09/27	0	0.00	2	37.60	37.65	-2	1,067	-0.19%
2023/09/26	0	0.00	2	38.55	38.05	-2	1,075	-0.19%
2023/09/25	1.1	38.71	0	0.00	38.60	1.1	1,086	0.10%
2023/09/22	2	38.90	1	39.10	38.90	1	1,086	0.09%
2023/09/21	12	38.97	0	0.00	38.70	12	1,092	1.10%
2023/09/20	3.1	39.07	1	39.00	39.00	2.1	1,097	0.19%
2023/09/19	17	39.60	4	39.59	39.50	13	1,115	1.17%
2023/09/18	0	0.00	4	39.41	39.15	-4	1,113	-0.36%
2023/09/15	13.3	39.55	2	39.85	39.50	11.3	1,114	1.01%
2023/09/14	15	38.03	24.1	38.32	38.35	-9.1	1,070	-0.85%
2023/09/13	6.1	36.47	2.2	36.37	36.65	3.8	1,071	0.36%
2023/09/12	19.1	35.75	1	36.21	35.85	18.1	1,074	1.68%
2023/09/11	21.4	36.01	4	36.10	35.70	17.4	1,109	1.57%
2023/09/08	3.1	37.94	17	37.85	37.80	-13.9	1,103	-1.26%
2023/09/07	5.4	38.56	0	0.00	38.20	5.4	1,119	0.48%
2023/09/06	1.4	39.06	0	0.00	39.10	1.4	1,136	0.12%
2023/09/05	0	0.00	1	39.30	39.15	-1	1,136	-0.09%
2023/09/04	4	38.88	0	0.00	38.85	4	1,143	0.35%
2023/09/01	2.2	39.16	1	39.18	39.10	1.2	1,150	0.10%
2023/08/31	8	38.84	1.2	39.00	39.05	6.8	1,158	0.59%
2023/08/30	2	38.90	1.4	39.30	39.00	0.6	1,162	0.06%
2023/08/29	2	38.60	0.8	38.70	38.60	1.2	1,169	0.11%
2023/08/28	5	38.96	20.6	38.92	38.55	-15.6	1,176	-1.33%
2023/08/25	2.3	39.08	1.3	39.33	39.20	1	1,175	0.08%
2023/08/24	6	39.57	8.1	39.92	39.90	-2.1	1,173	-0.18%
2023/08/23	8	38.56	4.1	38.38	38.40	3.9	1,167	0.34%
2023/08/22	16	38.66	4	38.57	38.20	12	1,175	1.02%
2023/08/21	3	39.37	6.1	39.52	39.25	-3.1	1,181	-0.26%
2023/08/18	22	38.63	2	38.91	38.35	20	1,222	1.64%
2023/08/17	1.2	38.08	1.4	38.68	39.10	-0.2	1,253	-0.02%
2023/08/16	6	38.14	1.9	38.40	38.00	4.1	1,260	0.32%
2023/08/15	7	39.28	2.7	39.67	39.30	4.3	1,253	0.34%
2023/08/14	10.1	39.66	4.5	40.18	39.25	5.6	1,266	0.45%
2023/08/11	2	41.53	2	41.72	41.55	0	1,259	0.00%
2023/08/10	5.1	41.65	13.5	41.73	41.65	-8.4	1,265	-0.66%
2023/08/09	1.2	43.10	0.7	43.20	43.00	0.5	1,260	0.04%
2023/08/08	2	43.55	1.5	44.02	43.30	0.5	1,269	0.04%
2023/08/07	2	43.65	3.6	43.80	43.70	-1.6	1,289	-0.13%
2023/08/04	1	44.10	2	44.00	44.05	-1	1,292	-0.08%
2023/08/02	2	44.01	2	44.15	44.00	0	1,321	0.00%
2023/08/01	1.1	44.61	1.1	44.83	45.00	0.1	1,358	0.01%
2023/07/31	7.2	45.01	10.2	45.23	44.60	-3	1,398	-0.21%
2023/07/28	12	43.99	10.9	43.94	43.95	1.2	1,454	0.08%
2023/07/27	16	43.97	3.6	44.08	44.05	12.4	1,469	0.84%
2023/07/26	1.4	45.07	1	45.05	44.60	0.4	1,485	0.02%
2023/07/25	3.2	45.31	2.1	45.62	45.60	1.1	1,536	0.07%
2023/07/24	22.2	45.43	1	45.50	45.35	21.2	1,578	1.34%
2023/07/21	1.5	45.38	1.2	45.06	45.30	0.3	1,613	0.02%
2023/07/20	4	45.90	6.3	45.63	45.80	-2.3	1,646	-0.14%
2023/07/19	2.2	44.83	2	44.78	44.70	0.2	1,707	0.01%
2023/07/18	15.8	46.29	48	46.33	45.50	-32.2	1,794	-1.79%
2023/07/17	48.5	48.35	40	48.59	48.05	8.5	1,908	0.45%
2023/07/14	4.2	44.73	15.1	45.14	45.65	-10.9	2,018	-0.54%
2023/07/13	10	42.04	14.2	42.58	41.50	-4.2	2,191	-0.19%
2023/07/12	8.8	42.81	8.1	42.92	42.50	0.7	2,288	0.03%
2023/07/11	7.1	43.47	2	43.80	43.40	5.1	2,335	0.22%
2023/07/10	10	43.24	2	43.24	43.10	8	2,342	0.34%
2023/07/07	2.1	43.58	2	43.74	43.50	0.1	2,352	0.00%
2023/07/06	7.4	44.40	12.4	44.62	44.15	-5	2,347	-0.21%
2023/07/05	1.1	44.28	10	44.27	44.20	-9	2,377	-0.38%
2023/07/04	9.1	44.47	0	0.00	44.30	9.1	2,375	0.38%
2023/07/03	12.1	44.48	1.1	44.41	44.50	11	2,370	0.47%
2023/06/30	0.2	44.70	6	44.65	44.65	-5.9	2,361	-0.25%
2023/06/29	3.1	45.00	9	45.13	44.90	-5.9	2,362	-0.25%
2023/06/28	4.2	45.03	16.1	45.50	44.90	-11.9	2,359	-0.50%
2023/06/27	21.7	45.78	6.4	45.21	45.35	15.3	2,362	0.65%
2023/06/26	1.3	44.56	6	44.42	44.35	-4.7	2,349	-0.20%
2023/06/21	3.1	44.82	9.6	45.03	44.95	-6.4	2,351	-0.27%
2023/06/20	0.1	44.30	2	44.48	44.40	-1.9	2,347	-0.08%
2023/06/19	11.1	44.40	1	44.70	44.40	10.1	2,354	0.43%
2023/06/16	21.2	45.01	0	0.00	45.00	21.2	2,345	0.90%
2023/06/15	15.5	44.99	14.2	45.08	44.95	1.3	2,340	0.05%
2023/06/14	4.3	46.13	9.1	46.01	45.85	-4.8	2,307	-0.21%
2023/06/13	13	46.57	4.6	46.56	46.50	8.4	2,304	0.36%
2023/06/12	9.5	47.08	11.2	46.71	47.00	-1.6	2,292	-0.07%
2023/06/09	1.1	45.60	1.1	45.58	45.80	0	2,271	0.00%
2023/06/08	4.3	45.55	0	0.00	45.50	4.3	2,288	0.19%
2023/06/07	5	46.35	2.1	46.45	46.05	2.9	2,304	0.13%
2023/06/06	0.4	45.94	2	46.00	45.70	-1.6	2,331	-0.07%
2023/06/05	7	46.58	2.1	46.66	46.55	4.9	2,362	0.21%
2023/06/02	1.1	46.39	4.3	46.55	46.35	-3.2	2,368	-0.13%
2023/06/01	1	46.75	2.1	46.84	46.80	-1.1	2,395	-0.04%
2023/05/31	1.2	45.98	7.1	46.08	46.00	-5.9	2,397	-0.25%
2023/05/30	1.2	45.81	3.2	45.81	45.75	-2	2,399	-0.08%
2023/05/29	8	45.78	3.1	45.97	46.15	4.9	2,407	0.20%
2023/05/26	4.1	45.41	26	45.36	45.35	-21.9	2,406	-0.91%
2023/05/25	8.2	45.79	1	45.95	45.95	7.2	2,404	0.30%
2023/05/24	16.1	45.84	10	45.98	46.65	6.1	2,414	0.25%
2023/05/23	13	48.34	7	48.38	48.60	6	2,404	0.25%
2023/05/22	15	47.15	4.6	47.20	47.80	10.4	2,423	0.43%
2023/05/19	1.3	46.20	27	46.33	46.15	-25.7	2,435	-1.06%
2023/05/18	9.2	46.59	1	46.65	46.50	8.2	2,446	0.34%
2023/05/17	2	47.03	13.1	47.13	47.45	-11.1	2,459	-0.45%
2023/05/16	14.1	47.02	1	46.85	46.85	13.1	2,505	0.52%
2023/05/15	0	0.00	2	47.70	47.10	-2	2,600	-0.08%
2023/05/12	2	48.01	1.2	47.09	48.60	0.8	2,602	0.03%
2023/05/11	2	48.01	1.2	47.09	47.80	0.8	2,606	0.03%
2023/05/10	6	48.53	8	48.06	48.25	-2	2,608	-0.08%
2023/05/09	2.1	48.31	17	48.20	48.70	-14.9	2,612	-0.57%
2023/05/08	14.3	49.32	8.1	48.98	49.45	6.2	2,596	0.24%
2023/05/05	11	48.52	1	48.70	48.50	10	2,583	0.39%
2023/05/04	16	48.82	22	48.72	48.50	-6	2,608	-0.23%
2023/05/03	2	45.75	4	46.21	45.60	-2	2,546	-0.08%
2023/05/02	26.5	46.71	5	46.70	46.55	21.5	2,536	0.85%
2023/04/28	5	47.61	5.1	47.41	47.45	-0.1	2,512	0.00%
2023/04/27	0	46.20	21	45.43	45.90	-21	2,456	-0.85%
2023/04/26	24	43.66	13	42.85	44.10	11	2,409	0.46%
2023/04/25	27	45.78	22.1	46.64	45.20	4.9	2,370	0.21%
2023/04/24	13.1	47.36	30.3	47.66	46.80	-17.2	2,330	-0.74%
2023/04/21	65.3	45.57	32	45.68	44.85	33.3	2,259	1.47%
2023/04/20	67.7	48.36	28	48.06	47.50	39.7	2,156	1.84%
2023/04/19	39.6	51.36	72.4	51.19	51.80	-32.8	1,987	-1.65%
2023/04/18	15.5	48.84	44.6	50.48	51.10	-29.1	1,753	-1.66%
2023/04/17	25.1	45.39	33.2	45.40	46.50	-8.1	1,518	-0.53%
2023/04/14	18.2	42.43	12.6	42.20	43.90	5.7	1,407	0.40%
2023/04/13	7.2	41.08	4.2	41.05	41.00	3	1,344	0.22%
2023/04/12	1.2	41.31	0.6	41.63	41.30	0.5	1,334	0.04%
2023/04/11	2.3	41.52	2.3	41.89	41.55	-0.1	1,318	-0.01%
2023/04/10	11.5	41.73	5.2	41.53	41.50	6.3	1,314	0.48%
2023/04/07	4	42.91	2	42.90	42.85	2	1,281	0.16%
2023/04/06	7	42.62	0	43.00	43.15	7	1,283	0.55%
2023/03/31	4	43.05	5	43.27	42.80	-1	1,283	-0.08%
2023/03/30	1	42.75	1	42.50	42.60	0	1,279	0.00%
2023/03/29	2	42.78	1.5	42.18	42.25	0.5	1,279	0.04%
2023/03/28	6	42.26	0	42.85	42.15	6	1,283	0.47%
2023/03/27	1	43.80	6	43.24	43.15	-5	1,272	-0.39%
2023/03/24	2	43.67	0	0.00	43.70	2	1,271	0.16%
2023/03/23	3	43.40	4	43.16	43.40	-1	1,266	-0.08%
2023/03/22	4	43.21	3	43.48	43.00	1	1,263	0.08%
2023/03/21	2.1	42.81	3	43.03	43.30	-0.9	1,262	-0.07%
2023/03/20	1	42.50	0	0.00	42.35	1	1,258	0.08%
2023/03/17	0	0.00	6	42.73	42.30	-6	1,261	-0.48%
2023/03/16	11	42.78	11.3	42.60	42.10	-0.3	1,261	-0.02%
2023/03/15	11	44.20	11	44.37	43.55	0	1,265	0.00%
2023/03/14	4.3	44.08	7	43.81	43.70	-2.7	1,281	-0.21%
2023/03/13	12	44.71	1	43.70	44.55	11	1,305	0.85%
2023/03/10	7.5	44.92	5	44.67	44.75	2.5	1,329	0.19%
2023/03/09	2.4	46.14	10.1	45.94	46.05	-7.7	1,353	-0.57%
2023/03/08	19	46.31	6.6	46.25	46.70	12.4	1,413	0.88%
2023/03/07	5	45.51	14	45.35	45.60	-9	1,441	-0.62%
2023/03/06	15	45.64	12.1	45.28	45.75	2.9	1,433	0.20%
2023/03/03	2.6	44.33	2	44.45	44.10	0.6	1,409	0.04%
2023/03/02	4.1	44.67	1.2	44.57	44.55	2.9	1,407	0.21%
2023/03/01	13	44.63	4	43.95	44.70	9	1,400	0.64%
2023/02/24	6.2	44.31	5.8	43.98	43.90	0.4	1,393	0.03%
2023/02/23	4.1	44.79	3	44.83	44.70	1.1	1,379	0.08%
2023/02/22	3.2	44.33	5	44.42	44.40	-1.9	1,382	-0.13%
2023/02/21	13.1	45.88	7	46.06	45.75	6.1	1,368	0.44%
2023/02/20	19.5	46.08	24	46.08	46.00	-4.5	1,346	-0.34%
2023/02/17	11	44.09	4	43.95	44.80	7	1,324	0.53%
2023/02/16	7.5	43.59	10	43.40	43.80	-2.5	1,325	-0.19%
2023/02/15	11.6	43.16	2	43.15	43.10	9.6	1,353	0.71%
2023/02/14	8.1	44.21	20	44.02	44.00	-12	1,326	-0.90%
2023/02/13	26.5	43.44	56.1	43.57	45.20	-29.5	1,287	-2.29%
2023/02/10	7	41.57	21	41.40	41.10	-14	1,197	-1.17%
2023/02/09	10.2	41.98	1.1	42.38	42.05	9.2	1,188	0.77%
2023/02/08	3.2	42.40	12	42.23	42.85	-8.9	1,178	-0.75%
2023/02/07	8	42.04	20	42.05	41.80	-12	1,162	-1.03%
2023/02/06	4	42.39	0.2	42.58	42.40	3.8	1,159	0.33%
2023/02/03	40	42.59	4	42.55	42.50	36	1,150	3.13%
2023/02/02	45	43.55	11.1	43.41	43.55	33.9	1,129	3.01%
2023/02/01	4.1	40.46	3	40.33	40.50	1.1	1,065	0.10%
2023/01/31	2	39.95	0	0.00	40.10	2	1,065	0.19%
2023/01/30	1	39.15	0.2	39.09	39.05	0.8	1,062	0.08%
2023/01/17	0	38.50	0	0.00	38.35	0	1,071	0.00%
2023/01/16	6.1	38.05	0	0.00	38.10	6.1	1,080	0.56%
2023/01/13	1.1	38.33	1	38.40	38.30	0.1	1,086	0.01%
2023/01/12	0.1	39.06	2.1	38.87	38.65	-2	1,087	-0.18%
2023/01/11	0.4	39.70	0	0.00	39.65	0.4	1,094	0.04%
2023/01/10	1.8	40.11	1	40.00	39.90	0.8	1,107	0.07%
2023/01/09	1.2	39.89	1	39.85	39.90	0.2	1,124	0.01%
2023/01/06	1.3	39.51	0	39.60	39.45	1.3	1,142	0.11%
2023/01/05	2.3	40.09	0	0.00	39.65	2.3	1,176	0.20%
2023/01/04	0	0.00	0	39.40	39.65	0	1,186	0.00%
2023/01/03	0.3	38.91	0.1	39.29	39.00	0.2	1,193	0.02%
2022/12/30	0.1	39.08	0.1	39.40	39.25	0.1	1,198	0.01%
2022/12/29	0.1	38.60	1	38.85	39.15	-1	1,199	-0.08%
2022/12/28	0.1	38.95	4	38.83	38.80	-3.9	1,218	-0.32%
2022/12/27	5	40.26	1	39.95	39.60	4	1,230	0.33%
2022/12/26	2	39.25	0.1	38.80	40.20	1.9	1,234	0.15%
2022/12/23	0	38.20	0	0.00	38.25	0	1,247	0.00%
2022/12/22	0	0.00	0.1	38.45	38.30	-0.1	1,259	-0.01%
2022/12/21	0	0.00	2	38.70	38.10	-2	1,288	-0.16%
2022/12/20	4	38.79	0	0.00	38.20	4	1,305	0.31%
2022/12/19	1	39.65	0	0.00	39.45	1	1,330	0.08%
2022/12/16	1	39.90	2	40.20	39.90	-1	1,347	-0.07%
2022/12/15	0.3	40.90	2	41.25	40.85	-1.7	1,363	-0.12%
2022/12/14	0	0.00	2	40.70	40.80	-2	1,391	-0.14%
2022/12/13	4.2	40.22	0	0.00	40.10	4.2	1,400	0.30%
2022/12/12	0.2	40.80	1	39.95	40.50	-0.9	1,410	-0.06%
2022/12/09	4.2	41.21	4	41.15	40.85	0.2	1,434	0.01%
2022/12/08	1	40.60	1	41.50	41.60	0	1,443	0.00%
2022/12/07	4	41.46	5	41.61	41.00	-1	1,457	-0.07%
2022/12/06	1.3	42.73	11.2	42.99	42.30	-9.8	1,447	-0.68%
2022/12/05	3	43.00	16	42.88	43.40	-13	1,436	-0.91%
2022/12/02	12.1	42.93	26.1	42.89	43.20	-14	1,419	-0.99%
2022/12/01	39.1	42.06	21.2	41.89	41.70	17.9	1,386	1.29%
2022/11/30	30	42.83	24.8	42.30	42.70	5.3	1,371	0.38%
2022/11/29	32.3	39.45	13.5	40.40	41.15	18.8	1,315	1.43%
2022/11/28	0	0.00	1.1	37.38	37.45	-1.1	1,349	-0.08%
2022/11/25	6.1	37.55	14	37.45	36.90	-7.9	1,371	-0.58%
2022/11/24	0	0.00	1.1	37.66	38.10	-1.1	1,392	-0.08%
2022/11/23	1	37.30	1.2	37.18	37.10	-0.2	1,429	-0.01%
2022/11/22	1.1	37.35	0.1	37.85	37.30	1	1,443	0.07%
2022/11/21	1.1	38.06	2	37.55	37.60	-0.9	1,457	-0.06%
2022/11/18	4.5	38.76	0.4	38.56	38.05	4.1	1,474	0.28%
2022/11/17	8	38.76	9	38.88	38.95	-1	1,479	-0.07%
2022/11/16	10.1	38.74	0	0.00	38.30	10.1	1,530	0.66%
2022/11/15	6.7	38.62	20	38.47	39.20	-13.3	1,586	-0.84%
2022/11/14	5	37.18	6	36.85	37.70	-1	1,669	-0.06%
2022/11/11	11.2	36.45	15	36.40	35.90	-3.8	1,721	-0.22%
2022/11/10	3.2	37.65	3.3	37.57	37.30	-0.1	1,759	0.00%
2022/11/09	4.1	38.11	8	38.45	38.05	-3.9	2,017	-0.19%
2022/11/08	1	38.50	29	38.14	38.20	-28	2,152	-1.30%
2022/11/07	2.1	37.21	0	0.00	37.40	2.1	2,308	0.09%
2022/11/04	3.1	37.27	0	0.00	37.25	3.1	2,515	0.12%
2022/11/03	1	37.05	12	37.00	37.00	-11	3,186	-0.35%
2022/11/02	0.3	36.60	0	36.70	36.60	0.3	3,489	0.01%
2022/11/01	10	35.68	0	0.00	35.60	10	3,659	0.27%
2022/10/31	0	0.00	13.1	34.96	34.90	-13.1	3,710	-0.35%
2022/10/28	7.1	34.57	0	0.00	33.85	7.1	3,791	0.19%
2022/10/27	10	34.80	2.1	34.64	34.80	7.9	4,045	0.20%
2022/10/26	1	33.60	32	33.47	33.30	-31	4,240	-0.73%
2022/10/25	0.1	33.93	2.1	34.69	33.65	-2	4,357	-0.05%
2022/10/24	10	35.20	2.1	35.18	34.80	8	4,383	0.18%
2022/10/21	0.1	35.05	0.1	35.60	34.55	0	4,465	0.00%
2022/10/19	1	36.55	0	0.00	36.40	1	4,786	0.02%
2022/10/18	10	36.55	0	0.00	36.45	10	4,807	0.21%
2022/10/17	0	0.00	0.4	35.50	36.60	-0.4	4,895	-0.01%
2022/10/14	1	35.85	2	36.00	36.60	-1	4,960	-0.02%
2022/10/13	3.2	34.17	0.1	36.00	33.90	3.1	4,988	0.06%
2022/10/12	2.1	37.23	0	0.00	37.10	2.1	5,004	0.04%
2022/10/11	2	38.90	1.1	39.25	38.15	1	5,058	0.02%
2022/10/07	0.1	40.70	1	40.90	40.80	-1	5,166	-0.02%
2022/10/06	2	40.55	0	0.00	40.50	2	5,380	0.04%
2022/10/05	10.2	40.70	0.2	42.34	40.75	10	5,547	0.18%
2022/10/04	1	39.03	0	0.00	39.95	1	5,673	0.02%
2022/09/30	7	37.85	3.1	38.22	38.65	4	5,844	0.07%
2022/09/29	0.1	39.00	0	0.00	38.40	0.1	5,923	0.00%
2022/09/28	2.3	40.24	1.1	37.90	37.90	1.2	6,001	0.02%
2022/09/27	10.1	39.61	0.1	40.90	41.00	10	6,068	0.16%
2022/09/26	5.1	40.55	22.2	40.02	39.80	-17.1	6,150	-0.28%
2022/09/23	12.3	43.30	2	42.70	42.70	10.3	6,180	0.17%
2022/09/22	6.5	43.67	0.1	44.03	44.40	6.4	6,199	0.10%
2022/09/21	10.3	44.16	4	43.55	43.45	6.3	6,218	0.10%
2022/09/20	0.1	45.38	0.2	45.74	45.20	-0.1	6,241	0.00%
2022/09/19	2.1	46.33	2	45.35	45.10	0.1	6,284	0.00%
2022/09/16	20.5	46.65	2	46.56	46.50	18.5	6,299	0.29%
2022/09/15	14.5	48.49	10.1	48.17	48.20	4.4	6,296	0.07%
2022/09/14	1.4	48.55	4.1	47.95	48.85	-2.7	6,316	-0.04%
2022/09/13	3.1	49.55	4	49.69	49.55	-0.9	6,343	-0.01%
2022/09/12	4.1	49.52	6	49.83	50.10	-1.9	6,391	-0.03%
2022/09/08	4	48.88	0	0.00	48.90	4	6,424	0.06%
2022/09/07	3.1	48.72	9	48.41	48.50	-5.9	6,498	-0.09%
2022/09/06	6.1	49.72	7	49.39	49.20	-0.9	6,630	-0.01%
2022/09/05	12.1	51.74	2	51.25	51.00	10.1	6,817	0.15%
2022/09/02	18.1	53.49	20.6	52.55	52.40	-2.5	6,815	-0.04%
2022/09/01	9	50.86	10	50.77	50.40	-1	6,773	-0.01%
2022/08/31	11.1	51.45	14	51.41	51.60	-2.9	6,771	-0.04%
2022/08/30	5.1	50.76	18.1	50.99	51.20	-13	6,791	-0.19%
2022/08/29	3	48.50	3.8	48.87	48.85	-0.8	6,821	-0.01%
2022/08/26	7.8	50.22	11.2	50.23	49.95	-3.4	6,899	-0.05%
2022/08/25	5	49.49	13	49.63	49.90	-8	7,080	-0.11%
2022/08/24	4	49.46	3.1	49.74	49.00	1	7,500	0.01%
2022/08/23	21	48.86	56	49.90	49.00	-35	8,012	-0.44%
2022/08/22	17	49.80	10	49.49	49.05	7	8,025	0.09%
2022/08/19	223	52.13	174	51.90	51.20	49	7,992	0.61%	大買/大賣/
2022/08/18	30	51.46	86.1	51.41	51.50	-56.1	7,962	-0.70%
2022/08/17	108.2	50.62	121	50.75	51.50	-12.8	8,485	-0.15%	大買/大賣/
2022/08/16	156.1	52.27	148	51.90	51.10	8.1	8,525	0.09%	大買/大賣/
2022/08/15	159.1	50.67	155.1	50.83	50.40	4.1	8,271	0.05%	大買/大賣/
2022/08/12	201.5	48.63	215.2	48.93	48.70	-13.7	8,128	-0.17%	大買/大賣/
2022/08/11	467.4	52.24	580.3	51.73	51.60	-113	7,967	-1.42%	大買/大賣/鉅額交易
2022/08/10	558.5	52.53	412.9	52.42	51.40	145.5	7,773	1.87%	大買/大賣/鉅額交易
2022/08/09	82.1	50.38	155.2	48.92	51.50	-73.1	7,113	-1.03%	大賣/
2022/08/08	175.8	47.20	108	46.97	46.90	67.8	6,810	1.00%	大買/大賣/
2022/08/05	13	45.12	8	45.07	45.30	5	6,640	0.08%
2022/08/04	206	44.38	244	44.59	44.10	-38	6,597	-0.58%	大買/大賣/
2022/08/03	446.7	46.57	380	45.22	45.00	66.7	6,519	1.02%	大買/大賣/
2022/08/02	58.6	46.47	46.1	46.34	46.00	12.5	6,271	0.20%
2022/08/01	48	46.07	143.2	45.91	46.50	-95.2	6,076	-1.57%	大賣/
2022/07/29	83.2	44.54	79	44.57	44.35	4.2	5,961	0.07%
2022/07/28	130.1	44.73	138	44.14	43.90	-7.9	5,936	-0.13%	大買/大賣/
2022/07/27	542.6	46.46	533.1	45.92	45.30	9.5	5,858	0.16%	大買/大賣/
2022/07/26	305	44.70	307	43.61	43.60	-2	5,595	-0.04%	大買/大賣/
2022/07/25	203	45.79	218.1	45.66	45.75	-15	5,535	-0.27%	大買/大賣/
2022/07/22	541.4	46.91	485	46.08	45.20	56.4	5,515	1.02%	大買/大賣/
2022/07/21	206.1	45.72	256.1	46.04	46.35	-50.1	5,430	-0.92%	大買/大賣/
2022/07/20	210	45.67	206	45.01	45.00	4	5,356	0.07%	大買/大賣/
2022/07/19	139	45.44	101	45.50	45.20	38	5,328	0.71%	大買/大賣/
2022/07/18	172	45.12	158	45.34	45.25	14	5,298	0.26%	大買/大賣/
2022/07/15	22.1	45.11	64	45.10	44.90	-41.9	5,258	-0.80%
2022/07/14	290	44.26	175	44.27	45.15	115	5,183	2.22%	大買/大賣/鉅額交易
2022/07/13	102.2	41.03	115	42.01	42.65	-12.8	4,981	-0.26%	大買/大賣/
2022/07/12	221.1	39.78	207	38.82	38.80	14.1	4,835	0.29%	大買/大賣/
2022/07/11	153	43.63	154	43.37	43.10	-1	4,733	-0.02%	大買/大賣/
2022/07/08	119.3	44.10	104	44.38	44.25	15.3	4,659	0.33%	大買/大賣/
2022/07/07	23	41.65	25	42.20	43.45	-2	4,569	-0.04%
2022/07/06	4	43.21	11	43.57	42.10	-7	4,503	-0.16%
2022/07/05	28.5	46.79	167	44.65	44.95	-138.5	4,485	-3.09%	大賣/鉅額交易
2022/07/04	79.1	47.91	103	47.00	46.30	-23.9	4,428	-0.54%	大賣/
2022/07/01	59.1	53.39	42.1	53.43	49.75	17.1	4,379	0.39%
2022/06/30	43	54.38	62	55.03	55.20	-19	4,355	-0.44%
2022/06/29	27	55.01	27	55.78	55.20	0	4,360	0.00%
2022/06/28	58	55.39	32	55.13	55.20	26	4,408	0.59%
2022/06/27	56.1	56.72	80	57.04	56.60	-23.9	4,423	-0.54%
2022/06/24	48	55.52	48	55.05	55.00	0	4,505	0.00%
2022/06/23	10	54.76	9	54.32	54.50	1	4,618	0.02%
2022/06/22	73	55.57	59.3	54.74	54.60	13.7	4,838	0.28%
2022/06/21	52	55.90	85	56.28	56.90	-33	4,951	-0.67%
2022/06/20	169	56.51	151	55.03	54.70	18	4,925	0.37%	大買/大賣/
2022/06/17	123.1	58.40	138	58.04	58.00	-14.9	4,884	-0.31%	大買/大賣/
2022/06/16	105	60.69	81	60.08	59.80	24	4,884	0.49%	大買/
2022/06/15	139	61.02	137.1	61.14	61.00	1.9	4,858	0.04%	大買/大賣/
2022/06/14	194.2	60.70	201.2	60.82	60.80	-7	4,734	-0.15%	大買/大賣/
2022/06/13	18.1	58.75	17	58.52	58.30	1.1	4,530	0.02%
2022/06/10	80.2	60.43	64	60.60	60.00	16.2	4,522	0.36%
2022/06/09	58.2	60.23	18	60.43	60.20	40.2	4,472	0.90%
2022/06/08	27	61.05	27.3	60.90	61.00	-0.3	4,472	-0.01%
2022/06/07	19.2	61.76	23	62.07	61.60	-3.8	4,446	-0.09%
2022/06/06	24.3	61.65	20.3	61.36	61.00	4	4,381	0.09%
2022/06/02	136	64.35	89.2	64.38	63.30	46.8	4,308	1.09%	大買/
2022/06/01	224.2	64.18	157.1	64.80	64.00	67.1	4,144	1.62%	大買/大賣/
2022/05/31	162.3	62.71	209.2	62.88	62.40	-46.9	3,747	-1.25%	大買/大賣/
2022/05/30	43.1	59.52	30.1	60.01	59.00	13	3,289	0.40%
2022/05/27	19.1	58.18	6	58.32	58.50	13	3,311	0.39%
2022/05/26	16.1	58.94	15.5	58.12	57.90	0.5	3,325	0.02%
2022/05/25	269.8	59.81	213	59.71	58.60	56.8	3,260	1.74%	大買/大賣/
2022/05/24	13	58.15	77	59.06	59.40	-64	2,709	-2.36%
2022/05/23	23	54.30	2	54.70	54.00	21	2,599	0.81%
2022/05/20	1	55.60	2	55.60	54.60	-1	2,635	-0.04%
2022/05/19	1	55.30	11	55.22	55.40	-10	2,642	-0.38%
2022/05/18	22.1	57.27	1	57.50	57.00	21.1	2,675	0.79%
2022/05/17	0	0.00	14.3	56.15	57.50	-14.3	2,727	-0.52%
2022/05/16	10	54.70	0	0.00	54.30	10	2,729	0.37%
2022/05/13	11	52.51	30	53.83	54.00	-19	2,740	-0.69%
2022/05/12	14	53.56	1.1	52.71	53.00	12.9	2,765	0.47%
2022/05/11	26	54.12	0	0.00	54.00	26	2,769	0.94%
2022/05/10	1	54.20	10.3	55.29	55.10	-9.2	2,781	-0.33%
2022/05/09	12	55.99	10	56.60	55.60	2	2,789	0.07%
2022/05/06	12	56.16	14	56.70	57.10	-2	2,797	-0.07%
2022/05/05	10	57.10	10	57.90	57.80	0	2,814	0.00%
2022/05/04	2	57.05	0	0.00	56.10	2	2,853	0.07%
2022/05/03	2	56.00	26	56.12	56.10	-24	2,864	-0.84%
2022/04/29	1	56.50	4	56.30	56.30	-3	2,886	-0.10%
2022/04/28	40	55.00	26.3	55.81	55.00	13.7	2,896	0.47%
2022/04/27	45.1	53.89	31	54.66	54.70	14.1	2,894	0.49%
2022/04/26	21	56.24	12	56.88	56.30	9	2,890	0.31%
2022/04/25	14.1	57.02	5	56.92	56.90	9.1	2,909	0.31%
2022/04/22	14	59.21	10	59.16	59.20	4	2,906	0.14%
2022/04/21	4	60.33	14	60.11	60.00	-10	2,916	-0.34%
2022/04/20	12	60.23	48.5	58.98	61.20	-36.5	2,897	-1.26%
2022/04/19	1	57.00	0	0.00	57.00	1	2,880	0.03%
2022/04/18	17.1	57.26	10	57.90	56.80	7.1	2,884	0.25%
2022/04/15	24.2	58.02	9	57.63	56.70	15.2	2,900	0.52%
2022/04/14	12	59.98	20	60.60	59.90	-8	2,893	-0.28%
2022/04/13	1	60.50	11.3	60.37	60.20	-10.3	2,902	-0.35%
2022/04/12	13.1	60.29	10	59.99	59.70	3.1	2,910	0.11%
2022/04/11	53	64.04	14.4	64.28	61.00	38.6	2,906	1.33%
2022/04/08	11.2	66.46	8	67.15	66.30	3.2	2,886	0.11%
2022/04/07	16	67.84	8	68.45	67.10	8	2,887	0.28%
2022/04/06	9	67.96	8.5	68.11	67.70	0.5	2,853	0.02%
2022/04/01	8.2	67.53	14	67.81	67.30	-5.9	2,846	-0.21%
2022/03/31	11.1	65.85	28	68.23	69.00	-16.9	2,846	-0.59%
2022/03/30	28.4	67.39	25	67.50	66.60	3.4	2,779	0.12%
2022/03/29	39.7	66.57	34.3	67.41	68.00	5.4	2,737	0.20%
2022/03/28	56.5	67.55	36	67.12	67.40	20.5	2,626	0.78%
2022/03/25	50	67.03	58.3	68.08	70.50	-8.3	2,535	-0.33%
2022/03/24	7.1	61.03	35.5	63.13	64.10	-28.5	2,356	-1.21%
2022/03/23	9.2	58.93	2	59.00	58.30	7.2	2,262	0.32%
2022/03/22	2	58.00	1.1	58.38	58.70	0.9	2,273	0.04%
2022/03/21	3.3	58.34	9.5	58.35	57.70	-6.2	2,291	-0.27%
2022/03/18	7	57.40	5.5	56.96	58.90	1.5	2,301	0.07%
2022/03/17	7	53.90	3	54.00	53.70	4	2,286	0.17%
2022/03/16	2	52.75	5	52.34	52.40	-3	2,306	-0.13%
2022/03/15	4.9	53.56	7.6	52.99	52.90	-2.7	2,347	-0.12%
2022/03/14	1	56.80	3	56.17	55.80	-2	2,364	-0.08%
2022/03/11	4.1	57.20	6	57.02	56.80	-1.9	2,402	-0.08%
2022/03/10	5	57.56	7	58.13	57.60	-2	2,402	-0.08%
2022/03/09	2	54.50	3	54.80	54.40	-1	2,415	-0.04%
2022/03/08	2	55.05	8	54.74	54.20	-6	2,501	-0.24%
2022/03/07	13.3	55.88	7.1	56.14	55.00	6.2	2,598	0.24%
2022/03/04	10.8	61.21	26.1	60.78	59.00	-15.3	2,626	-0.58%
2022/03/03	4.2	61.32	19	61.11	60.70	-14.9	2,675	-0.56%
2022/03/02	45.7	63.18	8	62.69	62.80	37.7	2,699	1.40%
2022/03/01	1	59.93	20.1	58.09	60.50	-19.1	2,682	-0.71%
2022/02/25	2.3	55.10	4	55.20	55.00	-1.8	2,718	-0.06%
2022/02/24	7.2	54.65	9	53.68	53.40	-1.8	2,782	-0.07%
2022/02/23	5.6	56.67	2	56.65	56.60	3.6	2,784	0.13%
2022/02/22	15.2	56.63	15	56.05	56.60	0.2	2,874	0.01%
2022/02/18	4	59.95	5.1	59.74	59.80	-1.1	3,324	-0.03%
2022/02/17	12.1	58.48	20	58.94	58.40	-7.9	3,740	-0.21%
2022/02/16	2.1	60.90	5	60.80	60.40	-3	3,954	-0.07%
2022/02/15	5	60.90	2	60.55	60.50	3	4,095	0.07%
2022/02/14	3.1	60.89	2	60.90	60.00	1.1	4,309	0.02%
2022/02/11	2.3	63.39	10	64.04	64.00	-7.7	4,352	-0.18%
2022/02/10	6.1	65.23	3	66.10	64.20	3.1	4,447	0.07%
2022/02/09	10.2	66.99	2.2	67.58	67.10	8	4,654	0.17%
2022/02/08	5.1	64.83	6	64.65	65.50	-0.9	4,953	-0.02%
2022/02/07	14	62.40	1.2	62.33	63.10	12.8	5,128	0.25%
2022/01/26	31.2	61.57	39	60.22	60.50	-7.8	5,160	-0.15%
2022/01/25	3.1	64.94	9.2	64.54	64.00	-6.1	5,268	-0.12%
2022/01/24	8	65.52	8	65.61	65.10	0	5,382	0.00%
2022/01/21	2	68.20	5.9	68.15	67.50	-3.9	5,465	-0.07%
2022/01/20	14	69.09	2.1	69.00	68.80	11.9	5,582	0.21%
2022/01/19	0.1	68.40	1.1	68.76	68.30	-1	5,807	-0.02%
2022/01/18	1.5	70.87	1.5	69.73	69.40	0	6,106	0.00%
2022/01/17	5	67.64	1	68.00	68.00	4	6,195	0.06%
2022/01/14	3	66.87	10	67.57	67.90	-7	6,285	-0.11%
2022/01/13	5.5	68.78	1	68.50	68.40	4.5	6,345	0.07%
2022/01/12	1.1	68.82	13.1	68.82	68.60	-12	6,368	-0.19%
2022/01/11	2	69.80	14	69.97	69.90	-12	6,406	-0.19%
2022/01/10	9.1	70.71	5	70.53	70.00	4.1	6,445	0.06%
2022/01/07	20.2	71.65	17.9	71.15	71.60	2.3	6,482	0.04%
2022/01/06	9.2	74.09	7.6	73.92	73.50	1.6	6,535	0.02%
2022/01/05	2.7	77.97	3	76.07	75.50	-0.3	6,642	0.00%
2022/01/04	6	76.93	23	76.57	77.00	-17	6,699	-0.25%
2022/01/03	28.2	77.71	7	77.73	76.60	21.2	6,756	0.31%
2021/12/30	6.3	74.93	19.2	77.88	79.70	-12.9	6,857	-0.19%
2021/12/29	8	74.59	8	74.51	75.30	0	7,027	0.00%
2021/12/28	16.1	74.71	7.5	74.60	74.40	8.6	7,212	0.12%
2021/12/27	18.2	75.28	13	75.03	75.60	5.2	7,377	0.07%
2021/12/24	17	74.21	26.1	73.40	73.40	-9.1	7,585	-0.12%
2021/12/23	13.3	73.91	4	74.35	74.30	9.3	7,792	0.12%
2021/12/22	24	72.99	8.1	73.17	73.00	15.9	7,950	0.20%
2021/12/21	16.1	70.94	3	73.00	71.90	13.1	8,098	0.16%
2021/12/20	22.4	72.37	25.7	72.10	71.60	-3.3	8,336	-0.04%
2021/12/17	28.1	75.57	29.6	75.30	75.00	-1.5	8,634	-0.02%
2021/12/16	5.2	77.49	8	77.71	77.80	-2.8	8,969	-0.03%
2021/12/15	15	77.25	9.1	77.47	77.00	5.9	9,349	0.06%
2021/12/14	29.2	78.37	47	77.82	78.30	-17.8	9,677	-0.18%
2021/12/13	21.1	80.27	30	80.76	80.70	-8.9	9,673	-0.09%
2021/12/10	10.4	78.76	4.2	78.63	79.40	6.2	9,658	0.06%
2021/12/09	19.8	81.45	20.1	81.93	80.10	-0.4	9,649	0.00%
2021/12/08	9.1	80.18	22.1	80.38	80.30	-13	9,634	-0.13%
2021/12/07	13.1	79.51	18	79.19	79.30	-4.9	9,649	-0.05%
2021/12/06	6.3	78.03	5.1	77.98	77.60	1.2	9,680	0.01%
2021/12/03	21.6	78.28	17	78.85	78.20	4.6	9,742	0.05%
2021/12/02	73.2	77.99	33.1	77.80	77.00	40.1	9,777	0.41%
2021/12/01	44.5	77.39	54.2	78.39	80.40	-9.7	9,784	-0.10%
2021/11/30	8.1	80.97	3.8	81.83	80.90	4.3	9,731	0.04%
2021/11/29	33.1	77.95	30	79.25	81.50	3.1	9,750	0.03%
2021/11/26	35.4	81.68	32.3	82.01	80.40	3.1	9,718	0.03%
2021/11/25	55.3	85.49	35	85.22	84.30	20.3	9,740	0.21%
2021/11/24	34.5	85.04	13.3	85.50	87.80	21.2	9,806	0.22%
2021/11/23	30.5	85.32	40.3	84.27	83.30	-9.8	9,799	-0.10%
2021/11/22	13.4	86.78	12	87.00	86.80	1.4	9,845	0.01%
2021/11/19	25.3	87.15	42.1	86.87	86.80	-16.8	10,070	-0.17%
2021/11/18	81.6	88.48	57.6	87.38	86.00	24	10,340	0.23%
2021/11/17	96.3	90.54	62.3	90.69	90.70	34.1	10,275	0.33%
2021/11/16	157.1	92.56	70.3	92.87	95.00	86.8	10,092	0.86%	大買/
2021/11/15	28	85.24	43.3	87.63	88.70	-15.3	9,805	-0.16%
2021/11/12	47.3	82.08	44.1	81.76	80.70	3.2	9,768	0.03%
2021/11/11	36.1	81.36	57.2	82.56	82.50	-21	9,816	-0.21%
2021/11/10	11	79.09	4	78.55	78.20	7	9,977	0.07%
2021/11/09	29.7	77.48	40.1	77.46	77.80	-10.4	10,060	-0.10%
2021/11/08	109.7	80.14	45.5	80.28	79.50	64.2	10,052	0.64%	大買/
2021/11/05	93.4	82.46	73.2	82.80	86.00	20.3	9,997	0.20%
2021/11/04	18.2	78.33	60.3	79.49	81.00	-42.1	9,808	-0.43%
2021/11/03	12.3	73.65	58	73.87	73.70	-45.7	9,798	-0.47%
2021/11/02	42.7	74.69	64.2	74.60	73.70	-21.5	9,912	-0.22%
2021/11/01	38.6	79.46	39.3	79.83	78.10	-0.7	10,096	-0.01%
2021/10/29	17.3	78.08	14.5	77.90	78.80	2.8	10,062	0.03%
2021/10/28	28.3	78.16	32.3	77.80	77.30	-3.9	10,064	-0.04%
2021/10/27	99.5	79.43	64.2	79.52	79.50	35.3	10,210	0.35%
2021/10/26	127.5	76.21	43.6	76.79	79.00	83.9	10,191	0.82%	大買/
2021/10/25	8.4	70.39	28.4	70.11	72.70	-20	10,051	-0.20%
2021/10/22	41	66.50	19.1	66.98	66.10	21.9	10,247	0.21%
2021/10/21	12.3	70.60	5.1	72.93	68.60	7.2	10,553	0.07%
2021/10/20	10.2	70.61	7.3	70.64	70.50	3	11,292	0.03%
2021/10/19	8.6	71.48	2.5	71.79	70.70	6.1	11,802	0.05%
2021/10/18	9.1	69.31	8.6	69.89	70.00	0.5	11,979	0.00%
2021/10/15	12.6	68.36	11	69.00	69.80	1.6	12,325	0.01%
2021/10/14	14.5	67.48	42.7	67.80	68.00	-28.3	12,705	-0.22%
2021/10/13	25.3	68.92	32.6	69.93	68.50	-7.3	13,009	-0.06%
2021/10/12	16.5	72.88	8.1	73.29	73.40	8.4	13,525	0.06%
2021/10/08	24.2	72.77	19	73.86	72.20	5.2	14,514	0.04%
2021/10/07	56	73.90	29.1	74.52	74.50	27	15,483	0.17%
2021/10/06	53.6	75.58	35.4	74.28	71.90	18.2	16,382	0.11%
2021/10/05	46.4	78.32	43.3	78.85	79.40	3.1	16,456	0.02%
2021/10/04	23.1	75.50	31.2	76.03	77.50	-8.1	16,672	-0.05%
2021/10/01	55.7	82.58	46	82.40	79.40	9.7	16,586	0.06%
2021/09/30	70.3	83.90	19.3	85.16	88.20	51	16,565	0.31%
2021/09/29	45.6	79.45	47.1	81.32	82.50	-1.5	16,598	-0.01%
2021/09/28	56.6	78.91	43.5	79.93	80.70	13.1	16,797	0.08%
2021/09/27	46.2	77.76	65.1	79.22	80.00	-18.9	17,362	-0.11%
2021/09/24	50.6	75.05	143.2	75.22	77.00	-92.6	18,015	-0.51%	大賣/
2021/09/23	99.2	72.94	125.8	74.04	76.90	-26.6	17,834	-0.15%	大賣/
2021/09/22	78.1	67.89	44.6	68.42	72.20	33.5	17,619	0.19%
2021/09/17	47.3	62.37	81.3	63.57	65.70	-34	17,474	-0.19%
2021/09/16	26.1	57.88	49	58.47	59.90	-22.9	17,333	-0.13%
2021/09/15	0	0.00	3	58.27	57.30	-3	17,507	-0.02%
2021/09/14	32	57.66	15	57.82	57.70	17	17,715	0.10%
2021/09/13	18	58.51	16	57.68	57.60	2	17,995	0.01%
2021/09/10	25	59.97	23.1	59.32	59.40	1.9	18,278	0.01%
2021/09/09	23.1	57.72	23	58.74	59.40	0.1	18,661	0.00%
2021/09/08	20	58.66	24	59.53	58.10	-4	18,879	-0.02%
2021/09/07	34.1	58.31	13.1	58.39	59.10	21	19,428	0.11%
2021/09/06	6.1	59.15	19.5	59.23	59.10	-13.4	20,152	-0.07%
2021/09/03	11.2	58.50	20	58.39	58.50	-8.8	20,537	-0.04%
2021/09/02	17	57.77	25.1	57.19	58.10	-8.1	21,454	-0.04%
2021/09/01	7.2	58.76	16	58.56	58.50	-8.8	22,077	-0.04%
2021/08/31	38.2	58.41	13.9	58.70	59.10	24.2	22,326	0.11%
2021/08/30	26.1	59.77	13	59.78	58.80	13.1	22,832	0.06%
2021/08/27	6.5	56.85	17	56.56	56.50	-10.5	23,183	-0.05%
2021/08/26	21	56.40	48.5	56.12	56.40	-27.5	23,269	-0.12%
2021/08/25	61.1	55.28	18.3	55.43	57.60	42.8	23,488	0.18%
2021/08/24	6	52.62	20.5	54.05	54.50	-14.5	23,389	-0.06%
2021/08/23	22.5	49.64	33	49.48	49.55	-10.5	23,065	-0.05%
2021/08/20	22.3	47.03	13	47.19	46.80	9.3	22,978	0.04%
2021/08/19	12.2	48.71	13	48.74	47.80	-0.8	22,900	0.00%
2021/08/18	130.1	46.89	125	46.18	50.80	5.1	22,755	0.02%	大買/大賣/
2021/08/17	38	46.09	52	46.28	46.25	-14	22,562	-0.06%
2021/08/16	63.2	47.55	51	46.99	45.60	12.2	22,394	0.05%
2021/08/13	37.1	49.86	18.1	49.84	48.15	19	22,051	0.09%
2021/08/12	11	50.73	18	50.65	51.00	-7	21,986	-0.03%
2021/08/11	13	51.02	36	50.49	49.85	-23	21,968	-0.10%
2021/08/10	22.1	51.96	39.4	51.66	51.50	-17.3	21,874	-0.08%
2021/08/09	36.1	53.79	45	53.65	52.20	-8.9	21,856	-0.04%
2021/08/06	22.2	55.72	20.7	55.63	55.20	1.5	21,775	0.01%
2021/08/05	54.2	58.03	42.1	57.99	57.30	12.1	21,713	0.06%
2021/08/04	19.5	55.92	15	55.93	56.50	4.5	21,521	0.02%
2021/08/03	15	55.96	12	56.28	55.60	3	21,570	0.01%
2021/08/02	46	56.12	70.1	55.73	56.00	-24.1	21,517	-0.11%
2021/07/30	41.4	57.30	34	57.21	58.20	7.4	21,336	0.03%
2021/07/29	43	58.70	40	59.08	58.50	3	21,197	0.01%
2021/07/28	51.3	58.96	38	58.93	58.40	13.3	21,126	0.06%
2021/07/27	79.1	62.87	52	61.69	61.30	27.1	21,034	0.13%
2021/07/26	234.9	65.28	163.8	65.46	63.80	71.1	20,819	0.34%	大買/大賣/
2021/07/23	80.9	61.38	109.5	61.08	63.50	-28.6	20,268	-0.14%	大賣/
2021/07/22	72	59.02	62.2	58.92	57.90	9.8	20,195	0.05%
2021/07/21	106.2	59.56	81	59.34	57.70	25.2	20,085	0.13%	大買/
2021/07/20	158.3	60.56	187.1	59.49	58.60	-28.8	19,787	-0.15%	大買/大賣/
2021/07/19	152.1	62.74	137	63.12	62.40	15.1	19,534	0.08%	大買/大賣/
2021/07/16	234.1	63.00	227.6	62.99	61.90	6.5	19,444	0.03%	大買/大賣/
2021/07/15	318.1	61.95	296	62.19	62.00	22.1	18,986	0.12%	大買/大賣/
2021/07/14	286.4	57.36	274.5	58.62	59.50	11.9	18,185	0.07%	大買/大賣/
2021/07/13	191.7	56.37	186.5	55.97	57.00	5.2	17,799	0.03%	大買/大賣/
2021/07/12	49.2	52.01	11.7	52.14	52.50	37.5	17,289	0.22%
2021/07/09	41.1	50.79	58.7	50.60	50.50	-17.6	17,635	-0.10%
2021/07/08	14.2	49.56	10	49.79	48.85	4.2	17,955	0.02%
2021/07/07	29.5	50.19	35	49.94	49.05	-5.5	18,376	-0.03%
2021/07/06	30.7	52.91	150	52.62	52.00	-119.3	18,404	-0.65%	大賣/鉅額交易
2021/07/05	77.1	53.76	108	54.26	53.60	-31	18,275	-0.17%	大賣/
2021/07/02	171	54.61	154	54.33	53.00	17	18,035	0.09%	大買/大賣/
2021/07/01	86	52.99	83.4	53.98	55.00	2.6	17,381	0.02%
2021/06/30	34	48.76	26.2	48.89	50.00	7.9	16,481	0.05%
2021/06/29	30	49.10	10	49.24	47.70	20	16,321	0.12%
2021/06/28	33	49.12	36	49.24	50.40	-3	16,180	-0.02%
2021/06/25	28	50.22	32	50.33	49.65	-4	15,939	-0.03%
2021/06/24	57	51.51	46.6	51.21	50.60	10.4	15,743	0.07%
2021/06/23	32.1	50.78	12.2	51.64	51.50	19.9	15,534	0.13%
2021/06/22	48	51.38	35	51.79	52.00	13	15,340	0.08%
2021/06/21	66.2	50.99	39.6	51.00	50.30	26.6	15,136	0.18%
2021/06/18	59.2	53.76	61.3	53.03	52.20	-2.1	14,954	-0.01%
2021/06/17	53	53.69	62.4	53.53	53.50	-9.4	14,540	-0.06%
2021/06/16	74.3	55.21	279.5	53.55	53.10	-205.2	14,287	-1.44%	大賣/鉅額交易
2021/06/15	398.3	54.17	192.1	53.79	54.70	206.2	13,773	1.50%	大買/大賣/鉅額交易
2021/06/11	128.9	49.45	149.2	49.44	50.50	-20.3	13,232	-0.15%	大買/大賣/
2021/06/10	255.5	49.09	230.3	49.38	49.35	25.2	12,804	0.20%	大買/大賣/
2021/06/09	109	46.30	129	46.37	46.20	-20	11,856	-0.17%	大買/大賣/
2021/06/08	23	44.35	63.3	44.13	43.40	-40.3	11,202	-0.36%
2021/06/07	62.5	43.03	50	42.68	43.00	12.5	10,929	0.11%
2021/06/04	26	42.78	65.6	43.63	44.80	-39.6	10,341	-0.38%
2021/06/03	20	40.63	27	40.49	40.75	-7	9,885	-0.07%
2021/06/02	64	40.45	31.1	40.25	39.60	32.9	9,774	0.34%
2021/06/01	25	37.75	26	38.04	38.50	-1	9,457	-0.01%
2021/05/31	8	35.15	3.1	35.42	35.00	4.9	9,328	0.05%
2021/05/28	2	35.68	2	35.50	35.40	0	9,346	0.00%
2021/05/25	3	34.32	0.3	34.02	34.15	2.7	9,578	0.03%
2021/05/21	1.2	32.26	10	33.00	32.25	-8.8	9,741	-0.09%
2021/05/20	15	31.93	7	32.08	32.05	8	9,865	0.08%
2021/05/19	6	30.77	12	31.15	32.00	-6	9,867	-0.06%
2021/05/18	0	0.00	5	29.75	29.75	-5	9,866	-0.05%
2021/05/17	3	27.03	0	0.00	27.05	3	9,851	0.03%
2021/05/14	18.1	29.78	4	30.31	30.00	14.1	9,781	0.14%
2021/05/13	15	29.83	9	30.70	29.90	6	9,703	0.06%
2021/05/12	7.2	31.27	25.4	32.08	31.15	-18.2	9,636	-0.19%
2021/05/11	12	35.31	38	35.34	34.40	-26	9,527	-0.27%
2021/05/10	4	37.96	3.1	38.08	38.20	0.9	9,448	0.01%
2021/05/07	7.3	37.91	2.1	38.25	39.25	5.2	9,455	0.05%
2021/05/06	7.6	37.03	15	37.22	36.55	-7.4	9,436	-0.08%
2021/05/05	4	37.43	8	37.22	36.55	-4	9,429	-0.04%
2021/05/04	24	37.94	30	38.27	36.85	-6	9,431	-0.06%
2021/05/03	83	42.15	16	41.44	40.55	67	9,292	0.72%
2021/04/29	24	44.90	32.5	45.05	44.90	-8.5	9,237	-0.09%
2021/04/28	75	45.07	65	45.68	46.80	10	9,191	0.11%
2021/04/27	44	42.83	15	42.80	42.55	29	9,246	0.31%
2021/04/26	21	41.86	30	41.77	41.90	-9	9,660	-0.09%
2021/04/23	41	41.90	24	42.00	42.00	17	9,709	0.18%
2021/04/22	33.3	41.66	91	41.38	40.55	-57.7	9,708	-0.59%
2021/04/21	11.1	44.24	11	44.19	43.45	0.1	9,536	0.00%
2021/04/20	64.7	44.07	66	43.68	44.00	-1.4	9,436	-0.01%
2021/04/19	164.6	47.61	82.2	46.50	45.25	82.4	9,264	0.89%	大買/
2021/04/16	88.2	47.74	127.2	48.20	49.35	-39	8,688	-0.45%	大賣/
2021/04/15	170.2	45.14	116.6	45.30	44.90	53.6	8,211	0.65%	大買/大賣/
2021/04/14	61.6	41.95	105.9	42.11	42.90	-44.4	7,660	-0.58%	大賣/
2021/04/13	120.7	41.03	40.5	41.35	39.00	80.2	7,316	1.10%	大買/
2021/04/12	27	38.92	67	39.13	39.95	-40	6,883	-0.58%
2021/04/09	27.1	36.24	8	36.37	36.35	19.1	6,770	0.28%
2021/04/08	16	35.89	7.6	36.00	35.95	8.4	6,852	0.12%
2021/04/07	10	35.12	10	35.22	35.25	0	6,755	0.00%
2021/04/06	4	34.91	2	34.90	34.95	2	6,727	0.03%
2021/04/01	0	33.95	3.1	34.35	34.20	-3.1	6,726	-0.05%
2021/03/31	2.1	34.03	5.3	34.01	33.95	-3.2	6,809	-0.05%
2021/03/30	1	34.50	0	0.00	34.40	1	6,835	0.01%
2021/03/29	2	34.70	1	34.65	34.70	1	6,872	0.01%
2021/03/26	6.6	34.81	3.1	34.72	34.85	3.5	6,942	0.05%
2021/03/25	25	34.90	0	35.35	34.50	25	6,997	0.36%
2021/03/24	8	35.43	8.1	35.51	35.10	-0.1	7,068	0.00%
2021/03/23	13.3	35.54	5	35.40	35.40	8.3	7,046	0.12%
2021/03/22	1	34.70	5	34.53	34.55	-4	7,038	-0.06%
2021/03/19	4.3	34.20	0	0.00	34.20	4.3	7,428	0.06%
2021/03/18	15.2	35.26	10	35.30	34.80	5.2	7,666	0.07%
2021/03/17	15	36.55	40.3	36.18	35.40	-25.2	7,901	-0.32%
2021/03/16	4.2	35.46	7	35.60	35.15	-2.8	7,702	-0.04%
2021/03/15	2	34.70	1	34.60	34.85	1	7,713	0.01%
2021/03/12	1.1	34.85	3	34.65	34.80	-1.9	7,743	-0.02%
2021/03/11	0	0.00	15	34.25	34.35	-15	7,846	-0.19%
2021/03/10	2	34.12	4	33.80	34.00	-2	7,931	-0.03%
2021/03/09	5	33.11	10	33.08	33.05	-5	8,048	-0.06%
2021/03/08	7	34.07	11	34.41	33.55	-4	8,411	-0.05%
2021/03/05	3	34.58	2	34.95	34.45	1	8,794	0.01%
2021/03/04	4	34.75	0	0.00	35.00	4	8,966	0.04%
2021/03/03	5	34.89	21	34.61	35.30	-16	9,132	-0.18%
2021/03/02	11	35.49	7	35.69	35.00	4	9,307	0.04%
2021/02/26	8.3	35.69	24	35.53	35.40	-15.7	9,362	-0.17%
2021/02/25	40	35.83	33	35.63	35.50	7	9,728	0.07%
2021/02/24	24.8	35.42	44.5	35.12	35.45	-19.7	9,758	-0.20%
2021/02/23	38.1	34.42	59.3	34.86	34.95	-21.2	9,674	-0.22%
2021/02/22	32	34.81	54.6	35.01	34.90	-22.6	9,605	-0.24%
2021/02/19	16.3	33.92	37	33.73	33.85	-20.7	9,463	-0.22%
2021/02/18	25.2	32.95	28.1	33.08	33.45	-2.9	9,386	-0.03%
2021/02/17	7.1	31.89	39	31.89	32.15	-31.9	9,330	-0.34%
2021/02/05	18	30.47	2	30.58	30.35	16	9,309	0.17%
2021/02/04	4	30.77	12	30.75	30.80	-8	9,555	-0.08%
2021/02/03	7	31.41	16	31.61	31.15	-9	9,645	-0.09%
2021/02/02	31	31.17	10	31.09	31.00	21	9,607	0.22%
2021/02/01	16.1	30.56	4	30.58	30.55	12.1	9,563	0.13%
2021/01/29	13	32.53	15	32.75	31.85	-2	9,492	-0.02%
2021/01/28	20	33.15	29	33.20	32.85	-9	9,430	-0.10%
2021/01/27	19.1	33.37	13	33.35	33.70	6.1	9,358	0.06%
2021/01/26	30	33.34	11	33.89	33.05	19	9,297	0.20%
2021/01/25	10	32.30	21	32.84	32.65	-11	9,200	-0.12%
2021/01/22	50	32.42	9	32.34	32.45	41	9,131	0.45%
2021/01/21	42	33.64	33	33.89	33.25	9	8,997	0.10%
2021/01/20	120.1	35.39	64.1	35.34	33.30	56	8,775	0.64%	大買/
2021/01/19	43	35.38	112.1	35.51	36.95	-69.1	8,249	-0.84%	大賣/
2021/01/18	42	33.58	46.2	33.47	33.60	-4.2	7,742	-0.05%
2021/01/15	25.8	32.97	35	33.14	34.20	-9.2	7,591	-0.12%
2021/01/14	14.2	32.61	21	32.92	32.50	-6.8	7,401	-0.09%
2021/01/13	4	33.06	22	33.15	32.50	-18	7,308	-0.25%
2021/01/12	36.4	32.91	29	33.06	32.00	7.4	7,224	0.10%
2021/01/11	27	33.25	55	33.34	33.35	-28	7,154	-0.39%
2021/01/08	28	32.68	7	33.19	32.40	21	7,069	0.30%
2021/01/07	38	33.29	72	33.14	33.00	-34	7,006	-0.49%
2021/01/06	72	34.61	53	34.58	33.20	19	6,934	0.27%
2021/01/05	37	33.31	55	33.12	33.05	-18	6,555	-0.27%
2021/01/04	45	33.40	17	33.51	33.55	28	6,475	0.43%
2020/12/31	233	33.08	161	33.12	33.35	72	6,337	1.14%	大買/大賣/
2020/12/30	6	31.89	1	32.00	31.80	5	6,122	0.08%
2020/12/29	12	32.31	10.3	32.62	32.10	1.7	6,086	0.03%
2020/12/28	10	31.90	14	32.24	32.10	-4	6,036	-0.07%
2020/12/25	37	32.53	17	32.57	32.00	20	5,999	0.33%
2020/12/24	5.3	32.03	8	31.86	31.85	-2.7	5,900	-0.05%
2020/12/23	0	0.00	0.2	31.35	31.25	-0.2	5,853	0.00%
2020/12/22	9	31.61	56.3	31.12	30.55	-47.3	5,826	-0.81%
2020/12/21	16	32.10	11	32.21	32.15	5	5,804	0.09%
2020/12/18	30	32.55	28.3	33.01	33.05	1.7	5,745	0.03%
2020/12/17	17	32.17	15	32.16	32.30	2	5,643	0.04%
2020/12/16	42	33.21	49	33.28	32.90	-7	5,570	-0.13%
2020/12/15	89	34.23	124	33.79	32.75	-35	5,444	-0.64%	大賣/
2020/12/14	55	33.97	72	34.58	34.85	-17	5,034	-0.34%
2020/12/11	114	32.09	69	32.10	31.70	45	4,764	0.94%	大買/
2020/12/10	16	30.29	2	30.40	30.40	14	4,431	0.32%
2020/12/09	14	30.89	4	30.74	31.00	10	4,376	0.23%
2020/12/08	5	30.76	7	30.69	30.60	-2	4,338	-0.05%
2020/12/07	26	30.77	22	30.97	30.90	4	4,287	0.09%
2020/12/04	51	30.69	6	30.66	30.45	45	4,150	1.08%
2020/12/03	7	31.00	19	30.68	30.40	-12	4,056	-0.30%
2020/12/02	76	32.05	27	31.43	31.25	49	4,006	1.22%
2020/12/01	37	30.88	25	30.76	31.95	12	3,632	0.33%
2020/11/30	15	30.11	5	30.32	30.05	10	3,213	0.31%
2020/11/27	6	28.17	10	28.71	29.00	-4	3,069	-0.13%
2020/11/26	14	28.25	26	27.96	27.60	-12	2,891	-0.42%
2020/11/25	22	26.70	28	26.87	27.10	-6	2,697	-0.22%
2020/11/24	82	27.95	40	27.56	27.30	42	2,609	1.61%
2020/11/23	14	26.13	56	27.02	27.15	-42	2,327	-1.80%
2020/11/20	2	24.75	16	24.58	24.70	-14	2,263	-0.62%
2020/11/19	5	24.27	23	24.19	24.25	-18	2,461	-0.73%
2020/11/18	0	0.00	25	24.00	23.85	-25	2,489	-1.00%
2020/11/17	0	0.00	1	23.70	23.50	-1	2,482	-0.04%
2020/11/16	2	23.85	0	0.00	23.90	2	2,520	0.08%
2020/11/13	3	23.68	1	23.75	23.65	2	2,525	0.08%
2020/11/12	138	25.13	139	24.36	24.15	-1	2,505	-0.04%	大買/大賣/
2020/11/11	11	23.65	2	22.58	23.60	9	2,300	0.39%
2020/11/09	1	22.00	3	22.20	22.05	-2	2,236	-0.09%
2020/11/04	0	0.00	2	22.25	22.25	-2	2,336	-0.09%
2020/11/02	0	0.00	1	21.60	21.95	-1	2,599	-0.04%
2020/10/30	5	22.00	0	0.00	21.75	5	2,699	0.19%
2020/10/29	5	21.85	2	22.15	22.20	3	2,734	0.11%
2020/10/27	5	22.55	0	0.00	22.55	5	2,767	0.18%
2020/10/26	30	22.72	12	22.79	22.55	18	2,781	0.65%
2020/10/23	0	0.00	5	22.78	22.85	-5	2,769	-0.18%
2020/10/22	0	0.00	1	22.65	22.65	-1	2,815	-0.04%
2020/10/21	61	22.80	61	22.54	22.85	0	2,821	0.00%
2020/10/16	0	21.95	0	0.00	21.95	0	2,920	0.00%
2020/10/15	3	21.97	0.1	22.00	22.00	2.9	2,921	0.10%
2020/10/14	3	22.25	0	0.00	22.30	3	2,934	0.10%
2020/10/13	1	21.65	0	0.00	21.85	1	2,941	0.03%
2020/10/12	0	0.00	2	22.30	21.90	-2	2,933	-0.07%
2020/10/08	1	22.55	0	0.00	22.45	1	2,932	0.03%
2020/10/06	0	22.70	1	22.65	22.70	-1	2,967	-0.03%
2020/09/30	2	22.35	1	22.35	22.40	1	3,071	0.03%
2020/09/28	0	0.00	1	22.35	22.40	-1	3,129	-0.03%
2020/09/25	41	22.39	1	21.55	21.80	40	3,162	1.27%
2020/09/24	0	0.00	5	22.80	22.50	-5	3,162	-0.16%
2020/09/22	0	0.00	14	23.15	23.05	-14	3,512	-0.40%
2020/09/21	10	23.65	7	24.21	23.65	3	3,644	0.08%
2020/09/18	3	23.98	1	24.10	24.00	2	3,654	0.05%
2020/09/15	0	0.00	14	24.29	23.95	-14	3,699	-0.38%
2020/09/11	11	23.66	2	23.73	23.60	9	3,752	0.24%
2020/09/10	0	0.00	21	24.41	24.15	-21	3,782	-0.56%
2020/09/09	10	24.00	1	24.00	24.40	9	3,826	0.24%
2020/09/08	11	24.25	0	0.00	24.30	11	3,837	0.29%
2020/09/07	58	25.32	48	24.77	24.30	10	3,832	0.26%
2020/09/04	1	24.00	0	0.00	24.15	1	3,763	0.03%
2020/09/03	0	0.00	7	24.89	24.60	-7	3,777	-0.19%
2020/09/02	15	24.77	0	0.00	24.75	15	3,778	0.40%
2020/09/01	1	24.75	8	24.61	24.75	-7	3,736	-0.19%
2020/08/31	3	24.35	5	24.80	24.25	-2	3,711	-0.05%
2020/08/28	1	24.90	4	24.95	24.80	-3	3,777	-0.08%
2020/08/27	13	25.53	9	25.39	25.25	4	3,765	0.11%
2020/08/26	25	24.82	42	25.15	25.30	-17	3,726	-0.46%
2020/08/25	344	25.06	383	24.32	24.20	-39	3,625	-1.08%	大買/大賣/
2020/08/24	0	0.00	21	24.00	23.80	-21	3,366	-0.62%
2020/08/21	0	0.00	1	22.15	22.60	-1	3,355	-0.03%
2020/08/20	22	22.24	22	22.15	21.75	0	3,350	0.00%
2020/08/19	3	24.03	26	23.78	23.55	-23	3,330	-0.69%
2020/08/18	2	24.15	0	0.00	24.15	2	3,316	0.06%
2020/08/17	33	24.73	21	24.58	24.50	12	3,398	0.35%
2020/08/14	0	0.00	13	24.04	24.10	-13	3,330	-0.39%
2020/08/13	23	24.36	15	23.75	23.90	8	3,316	0.24%
2020/08/12	2	24.35	6	24.15	24.40	-4	3,301	-0.12%
2020/08/11	0	0.00	20	23.65	23.75	-20	3,280	-0.61%
2020/08/10	3	23.93	2	24.18	23.45	1	3,284	0.03%
2020/08/07	18	23.91	20	23.89	23.85	-2	3,274	-0.06%
2020/08/06	42	24.73	32	24.63	24.50	10	3,233	0.31%
2020/08/05	2	23.30	9	23.82	24.00	-7	3,023	-0.23%
2020/08/04	0	0.00	5	22.95	23.10	-5	2,934	-0.17%
2020/08/03	1	22.70	1	22.85	23.30	0	2,910	0.00%
2020/07/29	0	0.00	15	22.00	22.25	-15	2,956	-0.51%
2020/07/28	3	22.23	3	22.00	21.70	0	2,973	0.00%
2020/07/27	1	21.80	2	21.70	21.80	-1	2,961	-0.03%
2020/07/24	4	22.85	0	0.00	22.30	4	3,072	0.13%
2020/07/23	9	22.93	1	22.85	22.85	8	3,170	0.25%
2020/07/22	3	23.28	16	22.74	23.45	-13	3,172	-0.41%
2020/07/21	22	22.09	2	22.30	22.00	20	3,109	0.64%
2020/07/20	1	21.40	1	21.20	21.75	0	3,150	0.00%
2020/07/17	3	21.77	2	21.70	21.65	1	3,140	0.03%
2020/07/16	1	22.15	3	22.12	22.15	-2	3,139	-0.06%
2020/07/15	1	21.85	1	22.00	21.90	0	3,158	0.00%
2020/07/14	8	22.46	7	22.73	22.25	1	3,160	0.03%
2020/07/10	5	23.32	0	0.00	22.60	5	3,156	0.16%
2020/07/09	17	24.07	0	0.00	23.55	17	3,130	0.54%
2020/07/08	2	23.35	7	23.53	23.65	-5	3,059	-0.16%
2020/07/07	1	23.30	2	23.45	23.50	-1	3,043	-0.03%
2020/07/06	0	0.00	4	24.05	23.90	-4	3,037	-0.13%
2020/07/03	4	23.68	10	23.85	23.75	-6	3,093	-0.19%
2020/07/02	139	23.75	264	23.63	23.60	-125	3,076	-4.06%	大買/大賣/鉅額交易
2020/07/01	185	24.71	14	24.62	24.20	171	3,015	5.67%	大買/鉅額交易
2020/06/30	5	23.00	8	23.36	23.55	-3	2,648	-0.11%
2020/06/29	3	21.35	0	0.00	21.45	3	2,501	0.12%
2020/06/24	3	21.88	0	0.00	21.80	3	2,487	0.12%
2020/06/19	5	22.71	0	0.00	22.50	5	2,476	0.20%
2020/06/18	0	0.00	4	22.75	22.70	-4	2,472	-0.16%
2020/06/17	15	22.43	11	22.34	22.25	4	2,434	0.16%
2020/06/16	2	21.50	6	21.84	21.85	-4	2,403	-0.17%
2020/06/15	2	21.10	4	21.00	21.30	-2	2,372	-0.08%
2020/06/12	1	20.40	5	20.35	20.65	-4	2,364	-0.17%
2020/06/11	4	21.50	0	0.00	21.15	4	2,390	0.17%
2020/06/10	5	22.47	7	22.44	22.25	-2	2,384	-0.08%
2020/06/09	6	22.16	6	22.29	22.35	0	2,376	0.00%
2020/06/08	1	22.10	0	0.00	22.10	1	2,381	0.04%
2020/06/04	4	22.53	0	0.00	22.50	4	2,400	0.17%
2020/06/03	0	0.00	3	22.30	22.30	-3	2,291	-0.13%
2020/06/02	19	22.70	5	22.65	22.65	14	2,260	0.62%
2020/06/01	0	0.00	1	21.95	22.05	-1	2,115	-0.05%
2020/05/28	2	21.80	0	0.00	21.00	2	2,076	0.10%
2020/05/26	2	21.65	3	21.65	21.70	-1	2,028	-0.05%
2020/05/22	12	21.88	21	21.53	21.40	-9	1,976	-0.46%
2020/05/21	2	21.50	2	21.15	21.50	0	1,883	0.00%
2020/05/20	0	0.00	1	21.20	21.00	-1	1,869	-0.05%
2020/05/19	13	21.19	0	0.00	21.20	13	1,863	0.70%
2020/05/18	5	21.51	6	21.53	21.50	-1	1,845	-0.05%
2020/05/15	0	0.00	2	20.70	20.55	-2	1,817	-0.11%
2020/05/13	0	0.00	12	21.65	21.75	-12	1,770	-0.68%
2020/05/12	0	0.00	2	21.73	21.55	-2	1,774	-0.11%
2020/05/11	2	21.83	0	0.00	21.80	2	1,765	0.11%
2020/05/08	2	21.68	0	0.00	21.70	2	1,748	0.11%
2020/05/06	1	21.60	2	21.48	21.35	-1	1,703	-0.06%
2020/05/05	0	0.00	2	21.80	21.35	-2	1,669	-0.12%
2020/05/04	1	21.80	1	21.75	21.80	0	1,640	0.00%
2020/04/30	0	0.00	1	21.45	21.25	-1	1,613	-0.06%
2020/04/29	25	21.10	3	21.37	21.30	22	1,596	1.38%
2020/04/28	1	20.60	5	20.99	21.00	-4	1,481	-0.27%
2020/04/27	0	0.00	1	18.85	19.10	-1	1,392	-0.07%
2020/04/24	5	18.48	7	18.56	18.45	-2	1,376	-0.15%
2020/04/23	8	18.66	6	18.58	18.55	2	1,336	0.15%
2020/04/21	1	18.00	0	0.00	17.35	1	1,288	0.08%
2020/04/17	22	18.47	1	18.30	18.10	21	1,254	1.67%
2020/04/16	3	17.95	2	18.50	18.25	1	1,241	0.08%
2020/04/15	3	18.05	4	18.14	18.15	-1	1,235	-0.08%
2020/04/10	1	17.60	0	0.00	17.70	1	1,238	0.08%
2020/04/09	0	0.00	8	17.91	17.60	-8	1,252	-0.64%
2020/04/08	7	17.65	9	17.23	17.75	-2	1,238	-0.16%
2020/04/07	0	0.00	5	16.12	16.15	-5	1,148	-0.44%
2020/04/06	3	15.35	0	0.00	15.50	3	1,152	0.26%
2020/03/31	5	15.40	3	15.10	15.15	2	1,471	0.14%
2020/03/30	1	14.70	18	14.91	15.20	-17	1,615	-1.05%
2020/03/27	5	15.18	4	15.64	15.15	1	1,621	0.06%
2020/03/26	2	15.00	4	15.04	15.25	-2	1,615	-0.12%
2020/03/25	13	15.16	3	15.00	15.00	10	1,610	0.62%
2020/03/24	0	0.00	5	14.29	14.45	-5	1,623	-0.31%
2020/03/23	0	0.00	27	13.21	13.15	-27	1,654	-1.63%
2020/03/20	0	0.00	5	12.97	13.20	-5	1,650	-0.30%
2020/03/19	6	12.17	0	0.00	12.10	6	1,631	0.37%
2020/03/18	5	13.99	5	14.27	13.40	0	1,614	0.00%
2020/03/17	15	14.69	3	14.20	14.15	12	1,605	0.75%
2020/03/16	19	16.41	10	16.39	15.70	9	1,591	0.57%
2020/03/13	10	16.85	8	17.11	17.40	2	1,634	0.12%
2020/03/12	26	19.06	64	19.25	18.70	-38	1,631	-2.33%
2020/03/11	0	0.00	2	21.35	20.30	-2	1,609	-0.12%
2020/03/10	2	21.15	0	0.00	21.25	2	1,583	0.13%
2020/03/09	2	20.05	0	0.00	20.10	2	1,561	0.13%
2020/03/04	2	20.20	3	20.15	20.20	-1	1,564	-0.06%
2020/03/03	0	0.00	1	20.40	20.25	-1	1,568	-0.06%
2020/03/02	0	0.00	3	20.10	20.00	-3	1,568	-0.19%
2020/02/27	4	20.23	0	0.00	20.25	4	1,562	0.26%
2020/02/25	2	21.35	0	0.00	21.35	2	1,573	0.13%
2020/02/24	0	0.00	2	21.75	21.65	-2	1,572	-0.13%
2020/02/21	6	21.50	2	21.65	21.50	4	1,562	0.26%
2020/02/20	6	21.65	2	21.83	21.65	4	1,572	0.25%
2020/02/19	0	0.00	2	21.75	21.75	-2	1,644	-0.12%
2020/02/18	2	21.55	2	21.80	21.65	0	1,666	0.00%
2020/02/17	2	21.65	0	0.00	21.60	2	1,718	0.12%
2020/02/14	3	21.98	0	0.00	21.80	3	1,718	0.17%
2020/02/12	0	0.00	1	21.40	21.65	-1	1,713	-0.06%
2020/02/07	2	21.20	0	0.00	21.20	2	1,723	0.12%
2020/02/06	6	21.43	0	0.00	21.55	6	1,731	0.35%
2020/02/05	7	21.06	0	0.00	21.20	7	1,774	0.39%
2020/02/04	5	20.15	12	20.96	21.30	-7	1,772	-0.39%
2020/02/03	0	0.00	3	19.78	20.10	-3	1,761	-0.17%
2020/01/20	0	0.00	3	24.15	24.40	-3	1,706	-0.18%
2020/01/17	0	0.00	3	24.18	24.20	-3	1,697	-0.18%
2020/01/16	6	23.92	3	23.75	24.10	3	1,685	0.18%
2020/01/15	3	23.82	3	23.80	23.75	0	1,682	0.00%
2020/01/14	6	23.95	0	0.00	23.95	6	1,697	0.35%
2020/01/13	2	23.88	0	0.00	23.95	2	1,695	0.12%
2020/01/10	0	0.00	2	23.55	23.85	-2	1,700	-0.12%
2020/01/08	2	23.50	3	23.75	23.50	-1	1,716	-0.06%
2020/01/07	3	23.82	1	23.85	23.65	2	1,734	0.12%
2020/01/06	3	23.97	7	23.96	23.90	-4	1,729	-0.23%
2020/01/02	3	24.95	3	24.90	24.90	0	1,694	0.00%
2019/12/31	6	24.95	0	0.00	24.65	6	1,671	0.36%
2019/12/30	7	24.77	2	24.75	24.80	5	1,670	0.30%
2019/12/27	11.5	25.32	5	25.23	25.20	6.5	1,664	0.39%
2019/12/26	129	25.82	99	24.95	24.90	30	1,594	1.88%	大買/
2019/12/25	7	25.64	39	25.42	25.90	-32	1,343	-2.38%
2019/12/24	0	0.00	1	23.50	23.55	-1	1,222	-0.08%
2019/12/23	2	23.95	0	0.00	23.85	2	1,384	0.14%
2019/12/20	6	24.13	0	0.00	24.05	6	1,429	0.42%
2019/12/19	11	24.44	22	24.50	24.35	-11	1,459	-0.75%
2019/12/18	8	24.07	22	24.28	24.20	-14	1,406	-1.00%
2019/12/17	11	23.76	0	0.00	23.75	11	1,347	0.82%
2019/12/13	2	23.45	7	23.76	23.15	-5	1,338	-0.37%
2019/12/12	0	0.00	2	23.80	23.65	-2	1,338	-0.15%
2019/12/11	4	23.98	4	24.20	24.05	0	1,352	0.00%
2019/12/10	17	23.93	5	24.10	23.90	12	1,329	0.90%
2019/12/06	1	23.10	0	0.00	22.95	1	1,249	0.08%
2019/12/05	0	0.00	5	22.75	22.75	-5	1,245	-0.40%
2019/12/04	1	22.50	1	22.70	22.60	0	1,252	0.00%
2019/12/03	5	22.74	0.5	22.75	22.80	4.5	1,252	0.36%
2019/12/02	0	0.00	8	22.52	22.65	-8	1,259	-0.64%
2019/11/29	1	23.55	6	23.45	23.25	-5	1,267	-0.39%
2019/11/26	2	23.43	2	23.55	23.35	0	1,281	0.00%
2019/11/25	0	0.00	10	23.45	23.35	-10	1,283	-0.78%
2019/11/22	5	23.30	5	23.10	23.20	0	1,277	0.00%
2019/11/21	3	22.90	0	0.00	23.05	3	1,273	0.24%
2019/11/20	3	22.95	0	0.00	22.90	3	1,278	0.23%
2019/11/19	10.5	23.20	0	0.00	23.20	10.5	1,289	0.81%
2019/11/18	6	23.73	4	23.68	23.30	2	1,293	0.15%
2019/11/14	15	23.02	0	0.00	22.70	15	1,228	1.22%
2019/11/07	0	0.00	10	22.70	22.75	-10	1,214	-0.82%
2019/11/06	1	23.15	0	0.00	23.00	1	1,212	0.08%
2019/11/05	0	0.00	5	23.52	23.35	-5	1,209	-0.41%
2019/11/04	20	23.34	14	23.76	23.75	6	1,218	0.49%
2019/11/01	0	0.00	1	22.80	22.95	-1	1,183	-0.08%
2019/10/30	2	22.85	0	0.00	22.80	2	1,195	0.17%
2019/10/29	0	0.00	1	23.20	22.95	-1	1,205	-0.08%
2019/10/25	2	23.08	4	23.06	23.10	-2	1,277	-0.16%
2019/10/23	6	23.18	5	23.04	22.90	1	1,363	0.07%
2019/10/22	6.5	23.26	0	0.00	23.10	6.5	1,384	0.47%
2019/10/21	3	22.87	0	0.00	22.80	3	1,457	0.21%
2019/10/18	12	22.95	1	23.00	22.90	11	1,538	0.72%
2019/10/17	2	22.65	0.3	23.00	23.10	1.7	1,551	0.11%
2019/10/16	0	0.00	1	22.40	22.45	-1	1,555	-0.06%
2019/10/15	0	0.00	4	22.73	22.40	-4	1,640	-0.24%
2019/10/14	1	23.20	0	0.00	23.05	1	1,648	0.06%
2019/10/08	2	23.35	0	0.00	23.15	2	1,659	0.12%
2019/10/07	0	0.00	2	23.55	23.30	-2	1,664	-0.12%
2019/10/04	1	23.60	2	23.70	23.50	-1	1,669	-0.06%
2019/10/03	1	23.50	0	0.00	23.50	1	1,673	0.06%
2019/10/02	0	0.00	4	23.95	23.95	-4	1,677	-0.24%
2019/10/01	2	23.93	6	24.15	23.90	-4	1,712	-0.23%
2019/09/27	2	24.10	4	24.05	24.00	-2	1,898	-0.11%
2019/09/26	24	25.47	15	25.05	24.60	9	1,889	0.48%
2019/09/25	15	24.58	21	24.93	24.95	-6	1,727	-0.35%
2019/09/24	4	24.21	2	24.25	24.25	2	1,700	0.12%
2019/09/18	1	24.15	0	0.00	24.10	1	1,756	0.06%
2019/09/16	1	24.20	0	0.00	24.75	1	1,856	0.05%
2019/09/12	0	0.00	2	24.20	24.00	-2	1,851	-0.11%
2019/09/11	2	23.30	5	23.50	23.65	-3	1,862	-0.16%
2019/09/10	2	23.30	1	23.40	23.45	1	1,864	0.05%
2019/09/06	0	0.00	18	24.73	24.75	-18	1,863	-0.97%
2019/09/05	2	24.55	1	24.50	24.55	1	1,863	0.05%
2019/09/02	5	24.60	5	24.50	24.55	0	1,896	0.00%
2019/08/27	0	0.00	5	23.95	24.05	-5	2,001	-0.25%
2019/08/26	2	23.10	0	0.00	23.40	2	2,030	0.10%
2019/08/23	0	0.00	20	24.10	23.95	-20	2,040	-0.98%
2019/08/22	4	24.10	0	0.00	23.90	4	2,036	0.20%
2019/08/20	2	23.90	0	0.00	23.70	2	2,022	0.10%
2019/08/19	6	23.92	0	0.00	23.90	6	2,025	0.30%
2019/08/16	0	0.00	1	23.30	23.65	-1	2,009	-0.05%
2019/08/14	30	23.42	0	0.00	23.20	30	2,026	1.48%
2019/08/13	2	23.20	4	23.23	23.20	-2	2,025	-0.10%
2019/08/08	2	23.60	4	23.70	23.60	-2	2,041	-0.10%
2019/08/06	2	22.60	2	23.75	23.90	0	2,061	0.00%
2019/08/05	4	23.65	0	0.00	23.55	4	2,057	0.19%
2019/08/02	7	24.34	10	24.25	24.20	-3	2,067	-0.15%
2019/08/01	2	24.80	2	25.15	24.90	0	2,088	0.00%
2019/07/31	3	24.98	4	25.18	25.25	-1	2,089	-0.05%
2019/07/30	3	24.95	1	25.00	24.95	2	2,088	0.10%
2019/07/29	4	26.45	0	0.00	26.30	4	2,045	0.20%
2019/07/26	15	26.84	0	0.00	26.70	15	2,040	0.74%
2019/07/25	20	26.80	8	26.49	26.80	12	2,008	0.60%
2019/07/24	4	26.03	2	26.30	26.30	2	2,003	0.10%
2019/07/23	11	26.51	12	26.30	26.40	-1	2,014	-0.05%
2019/07/22	11	26.17	4	25.85	26.05	7	1,975	0.35%
2019/07/17	9	25.80	11	25.89	25.65	-2	2,016	-0.10%
2019/07/16	8	25.30	6	25.46	25.35	2	1,967	0.10%
2019/07/12	4	24.90	0	0.00	25.20	4	2,167	0.18%
2019/07/10	1	24.90	0.3	24.90	24.90	0.7	2,766	0.02%
2019/07/08	3	25.43	2	25.60	25.60	1	2,947	0.03%
2019/07/04	10	26.05	34	26.16	26.00	-24	2,952	-0.81%
2019/07/03	3	24.95	0	0.00	24.95	3	2,796	0.11%
2019/07/02	0	0.00	1	25.00	24.95	-1	2,835	-0.04%
2019/07/01	1	24.90	0	0.00	24.85	1	2,892	0.03%
2019/06/27	2	24.53	1	24.50	24.45	1	3,086	0.03%
2019/06/25	12	25.33	1	25.60	24.80	11	3,073	0.36%
2019/06/24	22	25.43	31	25.64	25.85	-9	3,133	-0.29%
2019/06/21	4	25.45	1	25.15	24.60	3	3,070	0.10%
2019/06/20	14	24.89	2	25.15	24.80	12	3,069	0.39%
2019/06/19	1	24.80	2	24.78	24.80	-1	3,103	-0.03%
2019/06/18	2	24.25	55	24.24	24.30	-53	3,226	-1.64%
2019/06/17	0	0.00	5	24.20	24.10	-5	3,307	-0.15%
2019/06/14	8	24.59	8	24.63	24.45	0	3,594	0.00%
2019/06/13	0	0.00	6	24.49	24.55	-6	3,642	-0.16%
2019/06/10	0	0.00	1	24.25	24.25	-1	3,608	-0.03%
2019/06/06	25	24.37	25	24.24	24.25	0	3,615	0.00%
2019/06/05	7	24.51	11	24.30	23.70	-4	3,588	-0.11%
2019/05/31	2	23.60	0	0.00	23.35	2	3,732	0.05%
2019/05/22	1	23.00	0	0.00	22.85	1	3,721	0.03%
2019/05/20	0	0.00	3	22.50	22.40	-3	3,736	-0.08%
2019/05/16	10	23.85	0	0.00	23.45	10	3,719	0.27%
2019/05/14	0	0.00	20	22.70	23.80	-20	3,742	-0.53%
2019/05/13	0	0.00	5	23.70	23.60	-5	3,732	-0.13%
2019/05/10	4	24.05	2	24.15	24.10	2	3,735	0.05%
2019/05/09	4	25.60	3	24.40	24.40	1	3,717	0.03%
2019/05/08	1	25.50	2	25.10	25.50	-1	3,694	-0.03%
2019/05/06	1	25.90	0	0.00	25.60	1	3,726	0.03%
2019/05/03	2	26.93	0	0.00	26.90	2	3,702	0.05%
2019/05/02	0	0.00	2	26.75	27.00	-2	3,689	-0.05%
2019/04/30	2	26.05	2	26.45	26.80	0	3,693	0.00%
2019/04/29	3	26.28	0	0.00	26.10	3	3,651	0.08%
2019/04/26	0	0.00	2	27.08	27.05	-2	3,615	-0.06%
2019/04/25	1	28.15	1	28.15	28.25	0	3,566	0.00%
2019/04/24	7	28.67	2	28.15	28.15	5	3,554	0.14%
2019/04/23	3	28.05	4	28.56	28.50	-1	3,484	-0.03%
2019/04/22	11	28.50	51	28.62	28.35	-40	3,421	-1.17%
2019/04/19	7	29.22	4	28.90	28.70	3	3,390	0.09%
2019/04/18	8	30.49	11	30.63	28.70	-3	3,320	-0.09%
2019/04/17	105	30.55	28	30.24	29.80	77	3,151	2.44%	大買/
2019/04/16	9	29.21	55	29.10	30.35	-46	2,832	-1.62%
2019/04/15	8	27.99	9	27.73	27.60	-1	2,540	-0.04%
2019/04/12	16	27.45	52	27.28	27.10	-36	2,452	-1.47%
2019/04/11	4	26.84	20	26.95	26.80	-16	2,352	-0.68%
2019/04/10	1	27.10	2	27.43	27.20	-1	2,339	-0.04%
2019/04/09	23	27.53	48	27.08	27.50	-25	2,312	-1.08%
2019/04/08	18	27.25	26	27.02	26.95	-8	2,296	-0.35%
2019/04/03	1	27.40	15	27.32	27.45	-14	2,298	-0.61%
2019/04/02	59	26.93	61	27.44	28.15	-2	2,284	-0.09%
2019/04/01	0	0.00	5	25.70	25.70	-5	2,130	-0.23%
2019/03/29	0	0.00	2	25.85	25.85	-2	2,161	-0.09%
2019/03/28	2	25.72	2	25.85	25.80	0	2,221	0.00%
2019/03/27	53	26.96	15	26.34	26.00	38	2,401	1.58%
2019/03/26	23	25.83	3	26.00	26.25	20	2,347	0.85%
2019/03/25	35	25.58	18	25.72	25.90	17	2,330	0.73%
2019/03/22	3	25.95	2	25.98	26.35	1	2,307	0.04%
2019/03/21	39	26.78	26	27.02	26.50	13	2,259	0.58%
2019/03/20	32	25.25	10	25.00	26.00	22	2,126	1.03%
2019/03/19	38	25.59	169	25.80	25.60	-131	2,058	-6.36%	大賣/鉅額交易
2019/03/18	5	23.70	25.1	24.30	24.30	-20.1	1,784	-1.13%
2019/03/15	1	21.70	0	0.00	22.10	1	1,736	0.06%
2019/03/14	20	21.70	1	21.80	21.65	19	1,738	1.09%
2019/03/13	20	21.75	1	21.85	21.65	19	1,761	1.08%
2019/03/12	16	22.08	11	22.41	21.85	5	1,782	0.28%
2019/03/11	0	0.00	4	21.95	22.10	-4	1,842	-0.22%
2019/03/08	28	21.70	19	21.53	21.80	9	1,856	0.48%
2019/03/07	48	22.09	9	22.61	21.70	39	1,844	2.11%
2019/03/06	48	22.43	65	22.08	22.60	-17	1,804	-0.94%
2019/03/05	4	21.28	5	21.42	21.20	-1	1,691	-0.06%
2019/03/04	12	21.17	0	0.00	21.30	12	1,703	0.70%
2019/02/27	60	20.98	0	0.00	20.95	60	1,714	3.50%
2019/02/26	21	21.33	20	21.61	21.05	1	1,788	0.06%
2019/02/25	12	21.51	37	21.58	21.60	-25	1,870	-1.34%
2019/02/22	10	21.20	5	21.35	21.15	5	1,886	0.27%
2019/02/21	0	0.00	1	21.30	21.25	-1	1,878	-0.05%
2019/02/20	25	21.40	12	21.65	21.25	13	1,873	0.69%
2019/02/19	12	21.28	2	21.25	21.40	10	1,868	0.54%
2019/02/18	12	20.79	0	0.00	20.60	12	1,835	0.65%
2019/02/15	10	21.30	0	0.00	20.85	10	1,845	0.54%
2019/02/14	6	21.28	6	21.19	21.20	0	1,847	0.00%
2019/02/13	8	21.30	2	21.30	21.10	6	1,852	0.32%
2019/02/12	3	20.90	1	21.10	20.85	2	1,824	0.11%
2019/02/11	2	21.10	11	21.00	20.80	-9	1,846	-0.49%
2019/01/30	0	0.00	1	20.70	20.55	-1	1,863	-0.05%
2019/01/28	0	0.00	9	20.58	21.00	-9	1,874	-0.48%
2019/01/22	0	0.00	1	20.50	19.90	-1	1,843	-0.05%
2019/01/18	0	0.00	1	20.05	20.00	-1	1,834	-0.05%
2019/01/17	0.2	19.85	0	0.00	19.95	0.2	1,840	0.01%
2019/01/16	1	20.10	3	20.27	20.10	-2	1,845	-0.11%
2019/01/14	1	19.70	0	0.00	19.50	1	1,855	0.05%
2019/01/11	2.8	19.74	0	0.00	19.70	2.8	1,855	0.15%
2019/01/09	5	20.15	6	20.24	20.10	-1	1,847	-0.05%
2019/01/07	10	20.10	13	20.15	20.10	-3	1,851	-0.16%
2019/01/04	2	19.68	0	0.00	19.65	2	1,857	0.11%
2019/01/03	0	0.00	1	20.60	20.15	-1	1,866	-0.05%
2019/01/02	0	0.00	13	20.75	20.65	-13	1,865	-0.70%
2018/12/28	2	20.50	0	0.00	20.45	2	1,856	0.11%
2018/12/26	7	20.76	2	21.15	20.70	5	1,834	0.27%
2018/12/25	5	21.40	0	0.00	21.30	5	1,774	0.28%
2018/12/24	16	21.94	0	0.00	22.15	16	1,718	0.93%
2018/12/22	10	21.98	10	22.15	21.85	0	1,665	0.00%
2018/12/21	45	21.43	50	21.45	21.50	-5	1,615	-0.31%
2018/12/20	19	22.07	33	21.75	21.50	-14	1,549	-0.90%
2018/12/19	12	21.82	12	22.30	22.30	0	1,361	0.00%
2018/12/14	10	20.38	0	0.00	20.50	10	1,284	0.78%
2018/12/13	12	20.67	0	0.00	20.40	12	1,285	0.93%
2018/12/11	4	20.15	7	19.79	20.20	-3	1,258	-0.24%
2018/12/10	5	19.55	1	19.15	19.45	4	1,239	0.32%
2018/12/07	1	19.60	1	19.50	19.50	0	1,232	0.00%
2018/12/06	0	0.00	10	20.60	19.25	-10	1,221	-0.82%
2018/12/05	0	0.00	2	20.75	20.50	-2	1,207	-0.17%
2018/12/04	11	21.75	6	20.90	21.20	5	1,189	0.42%
2018/12/03	1	20.75	3	20.50	20.65	-2	1,112	-0.18%
2018/11/29	3	19.90	0	0.00	19.85	3	1,100	0.27%
2018/11/28	3	20.50	1	20.55	20.55	2	1,060	0.19%
2018/11/27	7	20.09	0	0.00	20.20	7	1,030	0.68%
2018/11/23	11	20.14	11	20.38	19.80	0	987	0.00%
2018/11/22	6	20.25	15	20.53	20.30	-9	908	-0.99%
2018/11/21	14	18.68	7	19.15	19.05	7	808	0.87%
2018/11/20	8	18.20	9	18.40	18.25	-1	760	-0.13%
2018/11/16	0	0.00	22	18.02	17.95	-22	752	-2.92%
2018/11/15	1	17.90	0	0.00	17.80	1	755	0.13%
2018/11/14	5	18.05	0	0.00	18.20	5	773	0.65%
2018/11/13	2	17.68	1	18.40	18.50	1	762	0.13%
2018/11/12	4	18.41	30	18.45	18.40	-26	751	-3.46%
2018/11/08	6	17.93	6	18.95	18.70	0	748	0.00%
2018/11/07	14	17.29	2	17.90	17.90	12	720	1.66%
2018/11/06	25	17.18	6	17.39	17.50	19	694	2.73%
2018/11/05	10	16.59	0	0.00	16.50	10	663	1.51%
2018/11/02	0	0.00	1	16.70	16.60	-1	666	-0.15%
2018/11/01	0	0.00	1	16.60	16.45	-1	664	-0.15%
2018/10/31	0	0.00	2	15.85	16.00	-2	651	-0.31%
2018/10/26	1	16.10	0	0.00	15.80	1	645	0.16%
2018/10/25	1	16.40	0	0.00	16.35	1	641	0.16%
2018/10/24	0	0.00	1	17.10	16.75	-1	635	-0.16%
2018/10/23	1	16.95	2	16.83	16.70	-1	627	-0.16%
2018/10/22	0	0.00	3	16.42	16.55	-3	610	-0.49%
2018/10/19	1	15.80	0	0.00	15.95	1	604	0.17%
2018/10/18	0	0.00	1	16.45	16.30	-1	604	-0.17%
2018/10/12	1	15.60	1	16.10	16.00	0	586	0.00%
2018/10/11	1	16.25	0	0.00	16.25	1	604	0.17%
2018/10/09	2	18.20	0	0.00	18.05	2	585	0.34%
2018/09/27	0	0.00	1	20.75	20.80	-1	600	-0.17%
2018/09/21	1	20.10	0	0.00	20.20	1	606	0.16%
2018/09/11	1	20.90	0	0.00	20.80	1	676	0.15%
2018/09/07	3	22.77	0	0.00	22.45	3	678	0.44%
2018/09/06	0	0.00	1	23.50	23.55	-1	690	-0.14%
2018/09/05	0	0.00	7	23.76	23.50	-7	715	-0.98%
2018/08/31	1	23.10	0	0.00	23.25	1	731	0.14%
2018/08/30	1	23.30	0.3	23.25	23.30	0.7	749	0.10%
2018/08/28	0	0.00	1	23.75	23.40	-1	802	-0.12%
2018/08/27	0	0.00	4	23.39	23.45	-4	851	-0.47%
2018/08/22	15	24.92	15	24.21	23.85	0	925	0.00%
2018/08/20	0	0.00	2	22.80	22.85	-2	901	-0.22%
2018/08/16	1	22.10	0	0.00	22.10	1	905	0.11%
2018/08/15	1	23.00	0	0.00	22.90	1	899	0.11%
2018/08/14	1	24.00	0	0.00	23.85	1	886	0.11%
2018/08/13	3	24.65	2	23.90	24.00	1	882	0.11%
2018/08/07	1	25.50	0	0.00	25.40	1	881	0.11%
2018/08/02	7	25.85	1	26.10	25.65	6	893	0.67%
2018/07/27	0	0.00	10	25.95	26.00	-10	900	-1.11%
2018/07/23	3	25.58	1	25.75	25.50	2	897	0.22%
2018/07/20	1	25.80	0	0.00	26.05	1	896	0.11%
2018/07/19	1	26.25	0	0.00	26.20	1	893	0.11%
2018/07/18	9	27.19	9	26.84	26.60	0	896	0.00%
2018/07/16	0	0.00	3	25.95	25.95	-3	884	-0.34%
2018/07/13	1	26.85	1	26.50	26.15	0	887	0.00%
2018/07/12	0	0.00	1	25.45	25.30	-1	867	-0.12%
2018/07/11	10	25.10	0	0.00	25.10	10	880	1.14%
2018/07/10	1	25.10	0	0.00	25.35	1	892	0.11%
2018/07/09	0.7	25.00	0	0.00	25.05	0.7	910	0.07%
2018/07/06	3	25.12	0	0.00	25.00	3	1,002	0.30%
2018/07/05	2	25.65	0	0.00	25.30	2	1,012	0.20%
2018/07/04	1	25.80	0	0.00	25.80	1	1,069	0.09%
2018/07/03	1	26.20	0	0.00	26.05	1	1,128	0.09%
2018/06/29	1	27.00	0	0.00	26.85	1	1,121	0.09%
2018/06/28	0.5	26.45	3	27.03	26.55	-2.5	1,109	-0.23%
2018/06/27	2	27.90	4	26.25	27.60	-2	1,092	-0.18%
2018/06/26	1	25.45	0	0.00	25.45	1	1,056	0.09%
2018/06/21	0	0.00	1	26.25	26.15	-1	1,115	-0.09%
2018/06/20	1	25.80	0	0.00	26.00	1	1,112	0.09%
2018/06/19	2	26.48	0	0.00	26.40	2	1,111	0.18%
2018/06/15	2	27.45	0	0.00	27.35	2	1,101	0.18%
2018/06/14	1	27.95	1	27.80	27.95	0	1,095	0.00%
2018/06/11	3	27.20	0	0.00	27.15	3	1,046	0.29%
2018/06/08	2	27.40	0	0.00	27.40	2	1,054	0.19%
2018/06/06	0	0.00	1	28.45	27.95	-1	1,094	-0.09%
2018/06/05	2	28.60	10	28.50	28.30	-8	1,088	-0.73%
2018/06/04	0	0.00	1	28.10	28.80	-1	1,097	-0.09%
2018/06/01	6	28.13	12	27.53	27.65	-6	1,057	-0.57%
2018/05/31	2	26.63	14	26.24	26.55	-12	1,029	-1.17%
2018/05/30	0	0.00	1	26.00	26.10	-1	1,011	-0.10%
2018/05/28	1	26.05	1	26.10	26.05	0	1,014	0.00%
2018/05/25	0	0.00	2	26.08	25.80	-2	1,017	-0.20%
2018/05/23	0	0.00	1	25.60	25.70	-1	1,026	-0.10%
2018/05/22	0	0.00	1	25.50	25.35	-1	1,025	-0.10%
2018/05/21	10	25.35	1	25.45	25.30	9	1,041	0.86%
2018/05/18	0	0.00	1	25.25	25.05	-1	1,050	-0.10%
2018/05/17	1	25.00	0	0.00	25.15	1	1,080	0.09%
2018/05/15	1	25.60	0	0.00	25.55	1	1,102	0.09%
2018/05/11	12	26.06	1	26.60	26.00	11	1,150	0.96%
2018/05/09	0	0.00	1	26.40	26.20	-1	1,152	-0.09%
2018/05/08	0	0.00	5	26.37	26.10	-5	1,174	-0.43%
2018/05/03	0	0.00	1	26.00	26.05	-1	1,193	-0.08%
2018/05/02	0	0.00	2	26.10	26.15	-2	1,197	-0.17%
2018/04/25	1	25.70	0	0.00	25.95	1	1,216	0.08%
2018/04/20	3	27.13	1	27.00	27.10	2	1,234	0.16%
2018/04/18	1	27.95	2	28.00	27.80	-1	1,256	-0.08%
2018/04/17	1	28.15	14	28.09	27.90	-13	1,611	-0.81%
2018/04/16	6	29.70	8	29.09	28.80	-2	1,657	-0.12%
2018/04/13	2	29.93	0	0.00	29.55	2	1,702	0.12%
2018/04/12	17	30.79	2	30.65	30.15	15	1,762	0.85%
2018/04/11	0	0.00	1	29.60	29.60	-1	1,718	-0.06%
2018/04/10	6	30.27	4	29.49	29.40	2	1,756	0.11%
2018/04/09	0	0.00	5	29.10	29.90	-5	1,708	-0.29%
2018/04/03	1	27.20	0	0.00	27.40	1	1,654	0.06%
2018/04/02	0	0.00	1	28.10	27.55	-1	1,658	-0.06%
2018/03/31	0	0.00	2	27.45	27.50	-2	1,666	-0.12%
2018/03/30	2	27.55	0	0.00	27.35	2	1,674	0.12%
2018/03/28	9	28.03	22	28.03	28.00	-13	1,692	-0.77%
2018/03/27	0	0.00	1	27.05	26.95	-1	1,647	-0.06%
2018/03/23	3	27.13	0	0.00	26.90	3	1,646	0.18%
2018/03/21	1	27.95	0	0.00	27.90	1	1,642	0.06%
2018/03/19	1	28.30	0	0.00	28.20	1	1,658	0.06%
2018/03/15	6	28.58	0	0.00	28.75	6	1,663	0.36%
2018/03/14	11	28.66	18	28.89	28.60	-7	1,682	-0.42%
2018/03/13	18	29.31	19	29.52	29.30	-1	1,689	-0.06%
2018/03/12	19	28.14	16	28.37	28.20	3	1,661	0.18%
2018/03/09	2	27.90	1	28.15	28.00	1	1,698	0.06%
2018/03/08	16	28.04	6	28.19	27.80	10	1,709	0.58%
2018/03/07	1	27.05	10	27.10	26.80	-9	1,680	-0.54%
2018/03/06	0	0.00	1	27.00	27.00	-1	1,693	-0.06%
2018/03/02	1	27.40	0	0.00	27.40	1	1,709	0.06%
2018/02/27	1	28.00	1	27.95	28.00	0	1,737	0.00%
2018/02/26	1	27.65	1	28.00	27.70	0	1,757	0.00%
2018/02/22	7	27.73	1	28.05	28.05	6	1,812	0.33%
2018/02/12	0	0.00	1	26.15	26.30	-1	1,831	-0.05%
2018/02/09	2	25.00	10	25.29	25.75	-8	1,846	-0.43%
2018/02/08	3.1	27.21	0	0.00	27.00	3.1	1,869	0.17%
2018/02/07	2	28.38	3	28.47	28.00	-1	1,879	-0.05%
2018/02/06	6	29.20	5	27.83	27.90	1	1,895	0.05%
2018/02/01	2	31.25	0	0.00	31.05	2	1,943	0.10%
2018/01/31	1	31.25	3	31.20	31.40	-2	1,975	-0.10%
2018/01/30	1	30.65	0	0.00	30.65	1	1,976	0.05%
2018/01/29	0	0.00	1	30.75	30.70	-1	2,001	-0.05%
2018/01/26	1	30.85	0	0.00	30.80	1	2,038	0.05%
2018/01/24	1	31.10	0	0.00	31.15	1	2,091	0.05%
2018/01/23	1	31.60	0	0.00	31.50	1	2,141	0.05%
2018/01/22	11	31.80	0	0.00	31.70	11	2,178	0.51%
2018/01/18	0	0.00	1	32.10	32.00	-1	2,231	-0.04%
2018/01/17	2	32.10	0	0.00	32.10	2	2,276	0.09%
2018/01/15	1	32.05	0	0.00	32.05	1	2,331	0.04%
2018/01/12	0	0.00	4	32.23	32.45	-4	2,337	-0.17%
2018/01/11	6.3	33.40	0	0.00	32.45	6.3	2,342	0.27%
2018/01/10	0	0.00	2	32.60	33.40	-2	2,020	-0.10%
2018/01/09	1.2	31.88	0	0.00	31.90	1.2	1,986	0.06%
2018/01/08	5	33.15	7	32.90	32.95	-2	1,963	-0.10%
2018/01/05	1.5	31.85	2	32.00	32.70	-0.5	1,915	-0.03%
2018/01/04	2	32.15	4	31.30	32.00	-2	1,923	-0.10%
2018/01/03	0	0.00	2	30.65	30.50	-2	1,992	-0.10%