大毅 (2478)-新光-台中券商分點個股進出

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

大毅

(2478)

可現股當沖

股價
45.90
漲跌
▲0.20
漲幅
+0.44%
成交量
68張
產業
上市電子零組件類股▲1.55%
321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

大毅 (2478)籌碼相關－新光-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

新光-台中券商分點個股進出
新光-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
2024/04/18	0	46.30	0	0.00	46.15	0	142	0.00%
2024/04/16	0.1	46.00	0	0.00	45.35	0.1	143	0.07%
2024/04/15	0	46.60	0	46.80	46.25	0	141	0.00%
2024/04/12	0	46.65	5	46.63	46.80	-5	141	-3.54%
2024/04/11	0	0.00	1	46.60	46.50	-1	141	-0.71%
2024/04/08	0	0.00	16	47.36	47.15	-16	141	-11.32%
2024/04/02	0	0.00	6	47.95	47.40	-6	141	-4.25%
2024/04/01	4	47.95	3	47.88	47.80	1	140	0.71%
2024/03/29	0	47.48	0	0.00	47.20	0	133	0.00%
2024/03/28	0	47.60	2.1	47.51	47.40	-2.1	132	-1.57%
2024/03/27	0.1	47.45	0	0.00	47.45	0.1	131	0.06%
2024/03/26	1	47.25	4	47.10	47.00	-3	129	-2.31%
2024/03/25	0	46.93	0	0.00	46.80	0	128	0.00%
2024/03/22	0	46.13	0	0.00	46.35	0	128	0.00%
2024/03/19	1	46.20	0	0.00	45.85	1	135	0.74%
2024/03/15	0	46.80	0	0.00	46.00	0	137	0.00%
2024/03/14	0	0.00	4	46.20	46.15	-4	138	-2.89%
2024/03/13	2	46.68	0	0.00	46.30	2	139	1.44%
2024/03/11	0	46.25	0	0.00	46.75	0	142	0.00%
2024/03/07	0	47.59	3	47.38	47.25	-3	151	-1.98%
2024/03/06	0	47.95	1	47.70	47.65	-1	160	-0.62%
2024/03/05	0	48.30	1	47.70	47.60	-1	176	-0.57%
2024/03/04	1	47.80	5	47.90	47.90	-4	195	-2.05%
2024/03/01	0	48.25	0	0.00	48.30	0	200	0.00%
2024/02/27	0	46.30	0	0.00	46.35	0	202	0.00%
2024/02/26	0	46.40	1	47.00	46.50	-1	203	-0.49%
2024/02/23	0	46.70	0	0.00	46.35	0	202	0.00%
2024/02/22	0	46.68	0	0.00	46.80	0	202	0.00%
2024/02/21	0	46.65	0	0.00	46.75	0	203	0.00%
2024/01/31	1	45.25	0	0.00	45.25	1	196	0.51%
2024/01/30	0	45.78	0	0.00	45.70	0	196	0.00%
2024/01/29	0	46.00	0	0.00	45.55	0	198	0.00%
2024/01/26	1	45.80	0	0.00	45.60	1	200	0.50%
2024/01/23	1	45.75	0	0.00	45.75	1	204	0.49%
2024/01/22	2	45.70	1	45.85	45.65	1	204	0.49%
2024/01/18	0	46.50	1	45.40	45.25	-1	202	-0.49%
2024/01/17	0	0.00	1	47.00	45.15	-1	202	-0.49%
2024/01/16	1	45.55	0	0.00	45.45	1	196	0.51%
2024/01/15	1	45.95	0	0.00	46.00	1	194	0.51%
2024/01/10	1	45.90	0	0.00	45.70	1	196	0.51%
2024/01/02	1	47.85	0	0.00	47.85	1	190	0.52%
2023/12/29	0	0.00	2	47.88	47.85	-2	189	-1.06%
2023/12/26	2	47.50	0	0.00	47.50	2	187	1.07%
2023/12/20	0	0.00	1	48.35	48.45	-1	181	-0.55%
2023/12/19	0	0.00	1	48.35	48.60	-1	179	-0.56%
2023/12/18	31	49.36	7	49.44	49.30	24	178	13.47%
2023/12/14	1	49.50	0	0.00	49.45	1	174	0.57%
2023/12/13	0	0.00	2	48.95	48.90	-2	170	-1.17%
2023/12/12	0	0.00	1	49.10	48.75	-1	170	-0.59%
2023/12/11	1	49.10	0	0.00	49.00	1	171	0.58%
2023/12/08	0	0.00	2	48.50	48.80	-2	171	-1.17%
2023/12/05	0	0.00	3	49.20	49.15	-3	166	-1.80%
2023/12/01	3	50.47	3	50.73	49.95	0	156	0.00%
2023/11/30	3	50.80	5	50.04	50.80	-2	146	-1.36%
2023/11/29	9	49.74	2	50.20	50.20	7	134	5.20%
2023/11/28	1	48.70	7	48.52	48.70	-6	131	-4.56%
2023/11/27	0	0.00	2	48.23	47.50	-2	125	-1.60%
2023/11/24	0	0.00	20.1	48.65	48.20	-20.1	123	-16.32%
2023/11/23	0	0.00	3	47.25	47.20	-3	111	-2.69%
2023/11/20	1	47.20	0	0.00	47.20	1	109	0.91%
2023/11/16	0	46.30	0	0.00	46.60	0	108	0.03%
2023/11/13	0	46.00	0	0.00	46.10	0	108	0.02%
2023/11/01	2	45.65	2	45.55	45.00	0	106	0.00%
2023/10/30	0	0.00	1	45.00	44.65	-1	106	-0.94%
2023/10/20	0	45.30	0	0.00	44.75	0	116	0.00%
2023/09/25	0	46.70	0	0.00	46.90	0	166	0.00%
2023/09/19	1	48.00	2	47.73	47.40	-1	179	-0.56%
2023/09/18	0	47.70	0	0.00	47.70	0	182	0.01%
2023/09/14	1	47.69	0.1	47.70	47.70	0.9	185	0.51%
2023/09/13	0	0.00	6	47.40	47.35	-6	183	-3.27%
2023/09/12	6	46.80	0	0.00	47.20	6	186	3.22%
2023/09/07	0	46.90	0	47.10	46.30	0	188	0.00%
2023/09/06	0	0.00	2	46.65	46.65	-2	191	-1.05%
2023/09/05	2	46.73	0	46.55	46.95	2	211	0.94%
2023/09/04	1	46.75	1	47.25	46.85	0	212	0.00%
2023/09/01	3	47.35	0	46.95	46.65	3	206	1.45%
2023/08/24	0	44.20	0	0.00	44.10	0	197	0.00%
2023/08/23	2	44.13	0	0.00	44.15	2	199	1.00%
2023/08/18	2	44.80	0	0.00	44.60	2	200	1.00%
2023/08/17	2	44.60	0.8	44.50	44.60	1.3	200	0.62%
2023/08/10	2	44.63	0	0.00	44.60	2	204	0.98%
2023/08/04	2	45.40	0	0.00	45.25	2	209	0.95%
2023/08/02	0.1	44.98	0	0.00	44.80	0.1	210	0.02%
2023/08/01	0	0.00	1	45.95	45.35	-1	213	-0.47%
2023/07/28	0.1	45.40	0	0.00	45.30	0.1	225	0.02%
2023/07/26	5	44.50	0	0.00	44.45	5	224	2.23%
2023/07/24	1	45.05	0	0.00	44.80	1	220	0.45%
2023/07/20	8	46.22	1	46.25	46.05	7	218	3.20%
2023/07/18	1	46.80	0	0.00	46.50	1	216	0.46%
2023/07/17	6	46.52	3	46.53	46.70	3	218	1.37%
2023/07/12	2	47.70	1	47.80	47.65	1	219	0.46%
2023/07/06	0.1	48.06	0	0.00	48.25	0.1	278	0.02%
2023/07/05	0	0.00	1	50.41	50.20	-1	288	-0.36%
2023/07/03	3	49.60	0	49.70	49.80	3	272	1.09%
2023/06/29	6	48.98	0	0.00	49.00	6	270	2.22%
2023/06/28	1	48.40	0	0.00	48.40	1	268	0.37%
2023/06/27	1	48.55	0	0.00	48.50	1	272	0.37%
2023/06/21	2	48.58	0.1	48.75	48.75	1.9	270	0.69%
2023/06/20	3	48.42	0	0.00	48.30	3	268	1.12%
2023/06/19	2	48.18	0	0.00	48.55	2	267	0.75%
2023/06/16	1	48.25	1	48.85	48.40	0	267	0.02%
2023/06/15	0.1	48.00	1	48.20	48.30	-0.9	264	-0.35%
2023/06/12	5	47.75	0	0.00	47.95	5	261	1.91%
2023/06/09	4	48.55	1	48.95	48.35	3	258	1.16%
2023/06/05	0	48.80	0	0.00	48.80	0	248	0.00%
2023/06/02	2	48.70	0	0.00	48.55	2	249	0.80%
2023/06/01	1	48.20	0	0.00	48.25	1	251	0.40%
2023/05/31	0	48.40	0	0.00	48.40	0	255	0.00%
2023/05/29	0	47.85	0	0.00	48.15	0	255	0.00%
2023/05/26	4	47.53	0	0.00	47.50	4	256	1.56%
2023/05/25	0	47.70	0	0.00	47.70	0	256	0.00%
2023/05/23	0	47.99	0	0.00	48.00	0	261	0.01%
2023/05/15	2	46.33	0	0.00	46.55	2	303	0.66%
2023/05/12	2	46.40	0	0.00	46.40	2	302	0.66%
2023/05/11	3	46.45	0	0.00	46.35	3	302	0.99%
2023/05/10	4	47.18	0	0.00	47.20	4	299	1.34%
2023/05/09	2	47.23	0	0.00	47.35	2	300	0.67%
2023/05/08	18	48.28	1	48.30	48.00	17	298	5.69%
2023/05/05	4	49.72	3	49.67	48.55	1	296	0.34%
2023/05/04	3	47.02	0	0.00	47.00	3	287	1.04%
2023/04/25	2	47.28	0	0.00	47.00	2	294	0.68%
2023/04/24	0	47.80	1	48.10	48.50	-1	290	-0.34%
2023/04/20	0	0.00	1	49.40	49.25	-1	286	-0.35%
2023/04/19	1	50.30	0	50.50	50.10	1	284	0.35%
2023/04/14	0	0.00	4	51.23	51.20	-4	272	-1.47%
2023/04/13	2	51.45	1	51.20	51.00	1	256	0.39%
2023/04/12	7	50.61	12.1	50.50	50.50	-5.1	228	-2.24%
2023/04/11	4	48.81	4	48.58	48.85	0	211	0.00%
2023/04/10	3	48.67	3	48.92	48.65	0	207	0.00%
2023/04/07	5	46.48	0	0.00	46.60	5	193	2.58%
2023/04/06	0	46.20	0	0.00	46.20	0	193	0.00%
2023/03/31	0	46.95	0	0.00	46.55	0	191	0.00%
2023/03/30	1.1	46.10	0	0.00	46.00	1.1	187	0.56%
2023/03/29	0	46.40	0	0.00	45.70	0	186	0.00%
2023/03/28	0.1	46.25	0	0.00	45.80	0.1	186	0.03%
2023/03/27	1	46.90	0	0.00	46.60	1	180	0.55%
2023/03/22	0	48.20	0	0.00	48.00	0	174	0.00%
2023/03/21	1	47.65	0	0.00	47.70	1	173	0.58%
2023/03/20	1	46.85	0	0.00	46.80	1	171	0.58%
2023/03/17	0	47.53	0	0.00	46.80	0	171	0.00%
2023/03/15	0	0.00	0	47.65	47.85	0	171	-0.01%
2023/03/14	0	48.50	0	47.95	47.75	0	171	-0.02%
2023/03/13	0	47.75	0	0.00	48.05	0	175	0.01%
2023/03/10	1	48.60	0	0.00	48.15	1	176	0.57%
2023/03/09	8	50.06	5.1	49.96	49.80	2.9	177	1.64%
2023/03/08	0	50.30	4	50.65	50.60	-4	174	-2.29%
2023/03/07	0	49.95	1	50.30	50.10	-1	170	-0.59%
2023/03/06	1	50.10	2	50.00	50.30	-1	168	-0.59%
2023/03/02	0	48.35	0	0.00	48.45	0	159	0.00%
2023/03/01	0	0.00	1	48.15	48.10	-1	158	-0.63%
2023/02/24	0	48.95	1	48.50	48.45	-1	156	-0.64%
2023/02/22	1	48.55	2	48.75	48.70	-1	154	-0.65%
2023/02/21	3	49.53	0	0.00	49.55	3	151	1.98%
2023/02/20	0	49.95	0	0.00	49.95	0	149	0.00%
2023/02/17	4	49.03	3	49.45	50.10	1	143	0.70%
2023/02/16	5	48.05	1.8	47.76	49.10	3.3	128	2.53%
2023/02/15	0	46.50	0	0.00	46.70	0	110	0.00%
2023/02/14	1	45.95	0	0.00	45.85	1	106	0.94%
2023/02/13	0	44.90	0	0.00	44.85	0	106	0.00%
2023/02/10	0	45.00	0	0.00	44.95	0	109	0.00%
2023/02/09	0	45.70	0	0.00	45.70	0	115	0.00%
2023/02/02	1	46.95	0	0.00	46.45	1	118	0.84%
2023/02/01	1	45.65	1	45.45	46.30	0	115	0.00%
2023/01/17	0	0.00	1	43.30	43.30	-1	109	-0.91%
2023/01/16	0	44.40	0	0.00	42.75	0	112	0.00%
2023/01/11	0	43.93	0	0.00	43.80	0	130	0.00%
2023/01/09	0	0.00	1	44.40	44.55	-1	133	-0.75%
2023/01/06	0	0.00	1	43.80	43.80	-1	134	-0.74%
2022/12/26	0	0.00	0.3	43.00	43.05	-0.3	148	-0.20%
2022/12/20	2	43.15	1	42.75	42.65	1	161	0.62%
2022/12/12	0.2	44.95	0	0.00	44.70	0.2	168	0.12%
2022/12/09	0	45.00	0	0.00	44.90	0	170	0.00%
2022/12/06	0.1	46.00	0	0.00	45.65	0.1	171	0.06%
2022/11/15	0	44.45	0	0.00	44.45	0	175	0.00%
2022/11/14	0	44.30	0.2	44.30	44.30	-0.2	178	-0.11%
2022/11/08	0.1	43.80	0	0.00	43.30	0.1	181	0.06%
2022/11/07	0	0.00	0	43.85	43.70	0	181	0.00%
2022/11/04	0.1	42.50	0	0.00	43.70	0.1	174	0.06%
2022/11/03	0	42.45	1	42.45	42.60	-1	171	-0.58%
2022/10/27	0	0.00	2	41.33	41.70	-2	167	-1.19%
2022/10/25	0	0.00	1	40.75	40.50	-1	164	-0.61%
2022/10/21	0	0.00	0.1	39.05	39.30	-0.1	161	-0.06%
2022/10/20	1	38.90	0	0.00	38.95	1	160	0.62%
2022/10/17	0	39.73	0	0.00	40.50	0	149	0.00%
2022/10/14	0	0.00	2	39.95	40.00	-2	153	-1.31%
2022/10/13	3.1	39.38	0	0.00	38.60	3.1	154	2.02%
2022/10/11	0	39.55	1	40.00	40.20	-1	164	-0.61%
2022/10/06	0.1	41.40	0	0.00	41.30	0.1	165	0.06%
2022/09/30	1	40.00	0	0.00	40.05	1	177	0.56%
2022/09/28	1	39.80	0	0.00	39.00	1	180	0.55%
2022/09/23	0	0.00	2	43.25	42.75	-2	182	-1.10%
2022/09/08	1	44.30	1	44.45	44.20	0	208	0.00%
2022/09/07	1	41.15	1	41.90	42.60	0	206	0.00%
2022/09/06	0	0.00	2	43.33	42.30	-2	200	-1.00%
2022/09/05	0	0.00	1	43.80	43.20	-1	199	-0.50%
2022/09/01	1	44.15	1	44.10	44.00	0	200	0.00%
2022/08/31	0	0.00	1	45.10	45.40	-1	198	-0.50%
2022/08/29	1	43.45	0	0.00	43.70	1	196	0.51%
2022/08/18	0	45.45	0	0.00	45.00	0	197	0.00%
2022/08/16	1	44.65	1	44.50	44.20	0	191	0.00%
2022/08/15	0	0.00	2	43.53	43.85	-2	190	-1.05%
2022/08/12	3	42.92	0	0.00	43.00	3	189	1.58%
2022/08/11	0	0.00	0	43.00	42.85	0	188	-0.01%
2022/08/10	0	0.00	8	42.05	42.00	-8	188	-4.25%
2022/08/05	0.4	42.95	0.4	42.95	42.60	0	188	0.01%
2022/08/03	0	42.10	0	0.00	42.25	0	192	0.00%
2022/07/27	0	0.00	1.5	43.03	43.50	-1.5	219	-0.68%
2022/07/19	1	43.90	6	44.00	43.65	-5	217	-2.30%
2022/07/18	6	43.35	1	44.20	44.35	5	212	2.35%
2022/07/15	15	41.91	15	41.96	42.05	0	214	0.00%
2022/07/11	0	41.10	6	40.64	41.35	-6	213	-2.81%
2022/07/08	2	41.85	2	41.30	41.70	0	207	0.00%
2022/07/05	2	39.58	1	40.20	40.20	1	211	0.47%
2022/07/01	0.1	40.30	0	0.00	40.00	0.1	209	0.06%
2022/06/30	0	0.00	1	42.70	42.70	-1	201	-0.50%
2022/06/29	0	50.50	0	0.00	49.60	0	191	0.01%
2022/06/28	1	51.70	0	0.00	51.80	1	179	0.56%
2022/06/27	1	52.70	1	52.30	52.20	0	179	0.00%
2022/06/21	0	54.00	0	0.00	54.00	0	174	0.02%
2022/06/16	0	56.12	0	0.00	55.40	0	174	0.00%
2022/06/06	0	0.00	1	56.40	56.20	-1	188	-0.53%
2022/05/27	0	0.00	0	54.80	54.60	0	202	-0.01%
2022/05/23	2	54.55	0	0.00	54.60	2	211	0.94%
2022/05/16	0	0.00	1	53.70	53.50	-1	216	-0.46%
2022/05/12	1	52.20	5	53.34	52.20	-4	220	-1.81%
2022/05/11	1	54.90	0	0.00	54.30	1	220	0.45%
2022/05/10	4	55.95	0	0.00	55.90	4	220	1.81%
2022/05/03	0	53.60	0	0.00	54.10	0	201	0.00%
2022/04/21	0	56.90	2	57.00	57.00	-2	200	-1.00%
2022/04/20	0	54.80	2	54.35	54.40	-2	196	-1.02%
2022/04/19	0	0.00	1	54.00	54.10	-1	198	-0.50%
2022/04/18	0	53.60	0	0.00	53.10	0	203	0.00%
2022/04/14	0	54.70	0	0.00	54.40	0	209	0.00%
2022/04/13	1	54.70	0	0.00	55.00	1	208	0.48%
2022/04/12	1	53.70	1	53.70	53.70	0	219	0.00%
2022/04/08	0	57.80	0	0.00	57.80	0	245	0.00%
2022/04/07	0	58.00	0	0.00	57.80	0	249	0.01%
2022/04/06	2	58.80	1	58.90	58.80	1	247	0.40%
2022/03/30	0	60.00	0	0.00	59.70	0	253	0.00%
2022/03/29	3	59.53	0	0.00	59.50	3	253	1.18%
2022/03/28	0	60.03	0	0.00	60.10	0	255	0.00%
2022/03/25	0	60.40	0	0.00	60.00	0	256	0.00%
2022/03/23	1	60.50	0	0.00	60.80	1	258	0.39%
2022/03/18	1	59.80	1	60.00	59.20	0	260	0.00%
2022/03/16	0	0.00	3	59.10	58.60	-3	261	-1.15%
2022/03/15	0	59.80	0	0.00	59.20	0	261	0.00%
2022/03/14	0.3	59.90	0	0.00	59.90	0.3	262	0.12%
2022/03/10	0	0.00	0.5	60.90	60.50	-0.5	265	-0.19%
2022/03/08	0	0.00	0	61.00	59.60	0	273	0.00%
2022/03/07	0	59.96	0	0.00	60.00	0	273	0.01%
2022/03/03	0	61.77	0	0.00	61.10	0	281	0.00%
2022/03/02	0	61.15	0	0.00	61.70	0	290	0.00%
2022/03/01	0	62.50	1	61.30	60.90	-1	304	-0.33%
2022/02/25	0	0.00	5	60.20	60.50	-5	348	-1.43%
2022/02/24	1	60.20	0.1	60.10	60.20	0.9	370	0.25%
2022/02/23	0	61.57	0	0.00	60.80	0	371	0.00%
2022/02/22	1	60.70	0	0.00	60.60	1	377	0.26%
2022/02/21	0.1	61.80	0	0.00	61.80	0.1	385	0.02%
2022/02/18	0	61.20	0	0.00	61.30	0	397	0.00%
2022/02/17	0	61.80	0	0.00	61.20	0	402	0.00%
2022/02/16	1	61.40	0	0.00	61.20	1	410	0.24%
2022/02/14	2	60.85	0	0.00	60.80	2	418	0.48%
2022/02/10	0.1	62.60	0	0.00	62.70	0.1	425	0.02%
2022/02/09	0	0.00	1	62.40	62.40	-1	425	-0.23%
2022/02/08	0	0.00	1	62.20	62.20	-1	428	-0.23%
2022/01/25	0.1	60.50	0	0.00	60.20	0.1	449	0.01%
2022/01/24	0	0.00	0.2	60.70	60.80	-0.2	453	-0.04%
2022/01/20	0	0.00	2	62.30	62.60	-2	460	-0.43%
2022/01/19	0	62.40	0	0.00	61.90	0	463	0.00%
2022/01/17	0	0.00	3	62.10	62.30	-3	463	-0.65%
2022/01/14	3	61.40	0	0.00	61.40	3	467	0.64%
2022/01/12	0	0.00	1	62.70	62.60	-1	472	-0.21%
2022/01/11	2	62.95	3	63.30	62.90	-1	472	-0.21%
2022/01/10	0	0.00	2	63.90	63.90	-2	473	-0.42%
2022/01/07	3	63.93	0	0.00	63.80	3	478	0.63%
2022/01/06	2	65.50	0	0.00	65.50	2	473	0.42%
2022/01/05	1	67.00	1	66.20	65.30	0	475	0.00%
2022/01/04	2	67.05	6	67.45	66.90	-4	467	-0.85%
2022/01/03	1	66.10	3	66.60	66.20	-2	445	-0.45%
2021/12/27	0	0.00	5	64.82	64.80	-5	450	-1.11%
2021/12/20	1	63.70	0	0.00	63.60	1	467	0.21%
2021/12/16	0	0.00	3	64.40	64.30	-3	470	-0.64%
2021/12/15	3	64.50	0	0.00	64.40	3	475	0.63%
2021/12/14	4	64.23	2	64.10	64.00	2	490	0.41%
2021/12/10	1	64.80	4	64.60	64.70	-3	492	-0.61%
2021/12/08	1	65.10	0	0.00	65.10	1	494	0.20%
2021/12/07	4.2	65.90	1	65.30	65.40	3.2	492	0.65%
2021/12/03	1	66.70	1	67.00	66.80	0	494	0.00%
2021/12/02	0	0.00	1	66.80	66.30	-1	496	-0.20%
2021/12/01	1	67.00	0	0.00	67.60	1	492	0.20%
2021/11/30	0	0.00	1	67.90	66.70	-1	492	-0.20%
2021/11/29	0	66.90	1	66.00	66.10	-1	489	-0.20%
2021/11/26	2	66.65	7	67.44	66.60	-5	487	-1.03%
2021/11/25	5	68.14	1	68.90	67.80	4	479	0.83%
2021/11/24	12	68.43	21	68.89	68.60	-9	467	-1.92%
2021/11/23	20	67.98	4	68.75	68.40	16	425	3.76%
2021/11/22	1	67.60	3	67.50	67.10	-2	408	-0.49%
2021/11/18	3	66.70	1	67.60	66.80	2	409	0.49%
2021/11/17	1	66.70	3	67.17	67.10	-2	406	-0.49%
2021/11/15	1	65.80	10	66.20	66.40	-9	418	-2.15%
2021/11/11	0	64.50	1	65.50	65.00	-1	422	-0.24%
2021/11/08	0	0.00	1.1	63.27	63.10	-1.1	435	-0.25%
2021/11/05	1	64.20	0	0.00	63.80	1	444	0.23%
2021/11/04	2	64.30	0	0.00	64.30	2	454	0.44%
2021/11/03	2.1	64.82	10	65.00	64.40	-7.9	460	-1.71%
2021/11/01	0	0.00	1	64.60	64.30	-1	455	-0.22%
2021/10/29	1	64.20	0	0.00	63.50	1	453	0.22%
2021/10/21	0	0.00	1	61.80	64.10	-1	541	-0.18%
2021/10/19	0	0.00	0	60.80	60.80	0	570	0.00%
2021/10/18	0	60.60	0	0.00	60.10	0	618	0.00%
2021/10/06	2	59.60	1	59.40	58.90	1	904	0.11%
2021/10/05	8	58.25	8	59.18	59.90	0	946	0.00%
2021/10/04	1.2	59.84	0	0.00	60.00	1.2	978	0.12%
2021/10/01	0	0.00	1.1	60.82	60.90	-1.1	988	-0.11%
2021/09/23	1	65.10	1	64.20	64.20	0	1,265	0.00%
2021/09/22	0.1	64.50	0	0.00	64.40	0.1	1,372	0.00%
2021/09/17	2	64.10	1	63.55	65.30	1	1,379	0.07%
2021/09/10	1	63.40	1	63.50	63.50	0	1,413	0.00%
2021/09/06	2	64.70	0	0.00	63.60	2	1,566	0.13%
2021/09/03	0	0.00	8	65.64	65.10	-8	1,566	-0.51%
2021/09/02	1	65.00	0	0.00	64.60	1	1,573	0.06%
2021/09/01	1	65.30	1	65.60	65.60	0	1,573	0.00%
2021/08/26	1	63.40	0	0.00	63.50	1	1,588	0.06%
2021/08/25	1	64.50	1	64.10	64.60	0	1,598	0.00%
2021/08/24	0	0.00	1	62.80	62.90	-1	1,607	-0.06%
2021/08/20	1	60.60	1	61.40	60.80	0	1,670	0.00%
2021/08/19	2	62.05	2	61.80	61.00	0	1,671	0.00%
2021/08/18	1	63.80	0	0.00	64.80	1	1,666	0.06%
2021/08/17	1	63.41	1	62.70	62.70	0	1,697	0.00%
2021/08/16	4	63.85	2	63.50	63.30	2	1,706	0.12%
2021/08/13	2	65.45	0	0.00	65.20	2	1,714	0.12%
2021/08/12	0	66.50	4	66.20	67.00	-4	1,716	-0.23%
2021/08/11	8	65.89	4	66.08	65.30	4	1,726	0.23%
2021/08/10	15	66.39	8	66.83	66.20	7	1,747	0.40%
2021/08/09	1	68.80	0	0.00	68.00	1	1,774	0.06%
2021/08/06	1	68.40	1	68.80	68.50	0	1,797	0.00%
2021/08/03	1	69.70	6	69.33	69.00	-5	1,876	-0.27%
2021/08/02	6	68.62	1	69.00	69.00	5	1,892	0.26%
2021/07/30	2	68.75	1	68.30	68.30	1	1,924	0.05%
2021/07/29	6	68.78	3	69.17	69.60	3	1,929	0.16%
2021/07/28	6	71.34	2	72.25	71.20	4	1,935	0.21%
2021/07/27	4	75.28	5	74.80	73.60	-1	1,927	-0.05%
2021/07/26	0	0.00	4	75.05	74.90	-4	1,909	-0.21%
2021/07/23	2	73.70	1	74.40	73.50	1	1,896	0.05%
2021/07/22	4	74.10	5	75.00	73.70	-1	1,903	-0.05%
2021/07/21	4	73.15	4	72.75	72.40	0	1,867	0.00%
2021/07/20	0	0.00	0.3	72.40	72.20	-0.3	1,862	-0.01%
2021/07/19	1	73.80	12	73.64	73.40	-11	1,858	-0.59%
2021/07/16	13	74.51	14	74.59	74.30	-1	1,865	-0.05%
2021/07/15	66	76.97	42	77.11	75.40	24	1,857	1.29%
2021/07/14	3	73.40	12	72.79	74.10	-9	1,715	-0.52%
2021/07/13	18.1	73.56	7	73.43	72.70	11.1	1,696	0.65%
2021/07/12	6.3	73.56	11	73.55	73.10	-4.7	1,666	-0.28%
2021/07/09	5	72.38	6	72.88	72.40	-1	1,627	-0.06%
2021/07/08	9	71.77	5	71.60	71.60	4	1,621	0.25%
2021/07/07	17	72.70	37	72.62	71.90	-20	1,627	-1.23%
2021/07/06	15	72.20	14	72.46	72.10	1	1,603	0.06%
2021/07/05	13	71.21	4	71.28	71.00	9	1,586	0.57%
2021/07/02	6	70.22	11	70.16	70.40	-5	1,610	-0.31%
2021/07/01	42	72.36	35.5	71.03	70.80	6.5	1,604	0.41%
2021/06/30	22.5	73.47	9.1	72.81	74.90	13.4	1,543	0.87%
2021/06/29	16	72.25	24	72.05	70.50	-8	1,454	-0.55%
2021/06/28	4	69.45	4	69.30	69.10	0	1,357	0.00%
2021/06/25	10	68.82	3	68.50	68.20	7	1,358	0.52%
2021/06/22	2	67.95	2	68.85	67.50	0	1,359	0.00%
2021/06/21	4	68.20	2	68.00	68.00	2	1,354	0.15%
2021/06/18	3	70.10	5	69.76	69.50	-2	1,350	-0.15%
2021/06/17	14	71.12	6	71.62	71.10	8	1,331	0.60%
2021/06/16	6	70.53	7	69.91	70.30	-1	1,277	-0.08%
2021/06/15	4	69.73	7.1	70.61	71.00	-3.1	1,296	-0.24%
2021/06/11	0.1	68.70	0	0.00	68.00	0.1	1,263	0.01%
2021/06/10	4	68.88	2	68.65	68.60	2	1,288	0.16%
2021/06/09	0	0.00	1	68.40	68.40	-1	1,289	-0.08%
2021/06/08	1	68.50	0	0.00	68.00	1	1,305	0.08%
2021/06/04	0	0.00	1	68.70	68.60	-1	1,361	-0.07%
2021/06/03	1.1	69.42	1	69.30	69.40	0.1	1,382	0.01%
2021/06/02	4	69.85	0	0.00	69.00	4	1,405	0.28%
2021/06/01	0	0.00	1	70.30	70.30	-1	1,403	-0.07%
2021/05/31	8	71.84	11	72.77	70.40	-3	1,409	-0.21%
2021/05/28	0	0.00	1	69.11	69.00	-1	1,384	-0.07%
2021/05/27	0.2	67.50	0	0.00	67.80	0.2	1,396	0.02%
2021/05/26	1	68.40	0	0.00	67.70	1	1,413	0.07%
2021/05/25	1.8	68.49	1	68.10	67.90	0.8	1,428	0.05%
2021/05/21	9	65.86	1	64.30	64.20	8	1,521	0.53%
2021/05/20	3	63.87	4	64.45	63.50	-1	1,612	-0.06%
2021/05/19	2	63.55	2	63.80	64.10	0	1,638	0.00%
2021/05/18	1	64.00	1	63.60	64.90	0	1,660	0.00%
2021/05/17	1.1	62.14	2.1	61.40	59.20	-1	1,708	-0.06%
2021/05/14	6	68.03	5	67.56	65.70	1	1,683	0.06%
2021/05/13	3	63.83	4	64.70	64.70	-1	1,670	-0.06%
2021/05/12	6	66.42	3.3	65.06	63.80	2.7	1,655	0.16%
2021/05/11	0	0.00	2	69.15	69.30	-2	1,621	-0.12%
2021/05/10	1	72.60	0	0.00	72.60	1	1,621	0.06%
2021/05/07	1.3	71.63	0	0.00	74.60	1.3	1,630	0.08%
2021/05/06	0	0.00	2	67.40	67.90	-2	1,609	-0.12%
2021/05/05	1	70.90	3.7	69.19	69.00	-2.7	1,625	-0.17%
2021/05/04	0	0.00	2	70.40	70.60	-2	1,644	-0.12%
2021/05/03	3	74.77	1	74.20	74.00	2	1,712	0.12%
2021/04/28	10	78.12	13	78.17	78.30	-3	1,766	-0.17%
2021/04/27	4	77.10	0	0.00	77.00	4	1,831	0.22%
2021/04/26	4	75.70	7	75.89	76.20	-3	1,876	-0.16%
2021/04/23	2	75.90	4	76.50	75.90	-2	1,905	-0.10%
2021/04/22	21.1	77.89	22	77.17	75.90	-0.9	2,059	-0.05%
2021/04/21	8	77.85	4	77.70	77.70	4	2,205	0.18%
2021/04/20	11	79.15	11	78.91	78.90	0	2,313	0.00%
2021/04/19	1	78.50	6	78.00	78.00	-5	2,368	-0.21%
2021/04/15	3	77.80	2	77.80	77.80	1	2,620	0.04%
2021/04/14	3	77.70	2	76.00	77.20	1	2,704	0.04%
2021/04/13	11	79.06	1	79.60	78.90	10	2,862	0.35%
2021/04/12	0	0.00	6	81.83	80.50	-6	3,222	-0.19%
2021/04/09	1	81.60	3	81.87	81.50	-2	3,307	-0.06%
2021/04/08	7.3	81.83	2	82.05	81.80	5.3	3,406	0.15%
2021/04/07	3	81.10	3.1	81.00	81.10	-0.1	3,789	0.00%
2021/04/06	2	80.70	10	80.69	80.70	-8	4,202	-0.19%
2021/04/01	0	0.00	2	80.10	80.30	-2	4,256	-0.05%
2021/03/31	3	80.20	3	80.00	80.10	0	4,395	0.00%
2021/03/29	3	80.00	0.1	80.40	80.30	2.9	4,731	0.06%
2021/03/25	0	0.00	1	79.70	79.80	-1	4,788	-0.02%
2021/03/23	0	0.00	1	80.00	80.10	-1	4,845	-0.02%
2021/03/22	7	80.80	0	0.00	81.00	7	4,879	0.14%
2021/03/19	0	0.00	2	80.25	80.20	-2	4,929	-0.04%
2021/03/18	14	81.34	2	81.20	80.80	12	4,986	0.24%
2021/03/17	14	82.29	1	81.90	81.90	13	5,036	0.26%
2021/03/16	1	83.80	2	84.10	83.00	-1	5,157	-0.02%
2021/03/15	0	0.00	1	82.10	82.70	-1	5,350	-0.02%
2021/03/12	4	82.10	1	82.00	82.00	3	5,361	0.06%
2021/03/11	11	82.92	9	83.02	82.50	2	5,391	0.04%
2021/03/10	3	81.20	3	79.70	79.80	0	5,365	0.00%
2021/03/09	2	79.30	7	79.91	80.40	-5	5,410	-0.09%
2021/03/08	6	81.75	1	80.80	80.50	5	5,431	0.09%
2021/03/04	4	84.32	1	85.60	83.80	3	5,562	0.05%
2021/03/03	7	84.27	6	85.23	85.80	1	5,596	0.02%
2021/03/02	1	87.00	0	0.00	84.50	1	5,622	0.02%
2021/02/26	4	84.85	2	85.00	85.00	2	5,899	0.03%
2021/02/25	4	86.60	1	87.70	86.10	3	6,100	0.05%
2021/02/24	6	86.52	6.4	86.03	85.90	-0.4	6,128	-0.01%
2021/02/23	15	87.92	19.2	87.87	87.80	-4.1	6,256	-0.07%
2021/02/22	14.2	87.46	4	87.15	86.40	10.2	6,191	0.16%
2021/02/19	15	84.09	20	85.40	85.60	-5	6,114	-0.08%
2021/02/18	3	83.50	8	84.05	84.40	-5	6,101	-0.08%
2021/02/17	9	83.06	13	83.39	83.80	-4	6,089	-0.07%
2021/02/05	0.1	79.00	17	79.49	78.60	-16.9	6,043	-0.28%
2021/02/04	18.1	79.67	4	79.88	78.80	14.1	6,118	0.23%
2021/02/03	4	79.83	4	80.13	78.70	0	6,190	0.00%
2021/02/02	1.1	79.07	1	78.80	78.80	0.1	6,258	0.00%
2021/02/01	3	76.90	8.1	76.42	77.50	-5.1	6,280	-0.08%
2021/01/29	4	79.48	1	78.20	78.20	3	6,289	0.05%
2021/01/28	3	81.53	2	81.25	80.70	1	6,289	0.02%
2021/01/27	16.1	81.56	9	81.73	82.50	7.1	6,380	0.11%
2021/01/26	6	82.60	12.3	82.37	81.70	-6.3	6,578	-0.10%
2021/01/25	5	84.82	9	84.57	84.00	-4	6,552	-0.06%
2021/01/22	4	81.65	5	81.68	81.60	-1	6,488	-0.02%
2021/01/21	9.3	81.28	10	80.68	81.50	-0.7	6,478	-0.01%
2021/01/20	6.1	83.63	13	82.32	81.70	-6.9	6,446	-0.11%
2021/01/19	11.1	87.20	17	86.97	86.10	-5.9	6,371	-0.09%
2021/01/18	6.2	86.27	13	85.74	86.20	-6.9	6,341	-0.11%
2021/01/15	20	89.95	8.1	88.56	87.10	11.9	6,311	0.19%
2021/01/14	28.1	88.71	41	89.01	90.00	-12.9	6,167	-0.21%
2021/01/13	13	86.66	20.1	86.25	87.00	-7.1	6,012	-0.12%
2021/01/12	11	84.97	13	84.65	85.00	-2	5,923	-0.03%
2021/01/11	15	88.48	21	87.51	87.00	-6	5,910	-0.10%
2021/01/08	46	88.02	45.2	88.26	88.20	0.8	5,906	0.01%
2021/01/07	40	86.82	30	86.26	86.20	10	5,750	0.17%
2021/01/06	60	87.91	57	87.35	85.20	3	5,673	0.05%
2021/01/05	65.3	88.88	66.1	88.88	89.40	-0.8	5,501	-0.01%
2021/01/04	14.1	85.13	5	84.90	84.00	9.1	5,132	0.18%
2020/12/31	8.1	88.16	11	87.39	86.00	-2.9	5,046	-0.06%
2020/12/30	146	89.26	370	89.69	88.10	-224	4,932	-4.54%	大買/大賣/鉅額交易
2020/12/29	275	89.90	48.2	88.07	90.20	226.8	4,520	5.02%	大買/鉅額交易
2020/12/28	7	81.44	18.5	81.13	82.00	-11.5	4,111	-0.28%
2020/12/25	40.1	81.11	222.6	81.16	81.00	-182.5	4,073	-4.48%	大賣/鉅額交易
2020/12/24	280.2	81.06	106.1	80.59	80.90	174.1	4,008	4.34%	大買/大賣/鉅額交易
2020/12/23	0	0.00	2	76.00	76.20	-2	3,681	-0.05%
2020/12/22	0	0.00	5	76.28	75.00	-5	3,685	-0.14%
2020/12/21	8	74.94	6	75.38	75.00	2	3,674	0.05%
2020/12/18	4.5	76.24	1	76.20	76.20	3.5	3,650	0.10%
2020/12/17	16	77.34	16	77.26	77.10	0	3,636	0.00%
2020/12/16	6	77.62	6	77.22	77.70	0	3,603	0.00%
2020/12/15	2	75.90	1	75.90	76.00	1	3,575	0.03%
2020/12/14	6	77.75	11	77.78	78.00	-5	3,537	-0.14%
2020/12/11	13	77.08	5	77.78	76.40	8	3,480	0.23%
2020/12/10	19	78.61	33	79.04	77.70	-14	3,431	-0.41%
2020/12/09	41	78.75	67.5	78.58	79.30	-26.5	3,345	-0.79%
2020/12/08	1	76.70	5	76.38	76.20	-4	3,147	-0.13%
2020/12/07	11	77.17	7	76.44	75.50	4	3,138	0.13%
2020/12/04	17	76.33	0	0.00	76.40	17	3,107	0.55%
2020/12/03	3	77.77	6	77.32	76.30	-3	3,111	-0.10%
2020/12/02	1	76.60	2	76.45	76.10	-1	3,062	-0.03%
2020/12/01	10	77.94	6.8	77.66	77.60	3.3	3,039	0.11%
2020/11/30	11	77.27	5	77.64	76.50	6	2,949	0.20%
2020/11/27	0.5	77.10	4	77.30	77.20	-3.5	2,897	-0.12%
2020/11/26	14	77.38	20	77.30	77.10	-6	2,860	-0.21%
2020/11/25	81	78.30	75	78.06	77.50	6	2,816	0.21%
2020/11/24	33	75.38	56.1	75.26	76.50	-23.1	2,548	-0.90%
2020/11/23	20	73.04	10	72.92	73.50	10	2,380	0.42%
2020/11/20	36	73.49	26	73.31	72.80	10	2,343	0.43%
2020/11/19	10	71.34	3	71.20	71.20	7	2,203	0.32%
2020/11/18	3	70.03	7	70.36	70.20	-4	2,194	-0.18%
2020/11/17	1	69.30	18	69.94	69.30	-17	2,200	-0.77%
2020/11/16	12	70.05	4	70.45	69.90	8	2,271	0.35%
2020/11/13	15	70.11	12	69.93	70.00	3	2,300	0.13%
2020/11/12	27	71.44	17	71.06	70.60	10	2,294	0.44%
2020/11/11	12	72.48	15	72.42	72.50	-3	2,244	-0.13%
2020/11/10	17	71.80	14	71.87	71.00	3	2,192	0.14%
2020/11/09	6	70.77	4	71.28	70.60	2	2,161	0.09%
2020/11/06	8	71.04	6	70.47	70.50	2	2,155	0.09%
2020/11/05	6	70.67	6	71.05	71.00	0	2,161	0.00%
2020/11/04	28	71.58	15	71.59	71.00	13	2,163	0.60%
2020/11/03	67	71.99	75	72.36	71.60	-8	2,127	-0.38%
2020/11/02	1	67.40	2	68.25	67.70	-1	1,955	-0.05%
2020/10/30	2	67.40	4	68.18	67.50	-2	2,045	-0.10%
2020/10/29	2	66.45	1.2	67.00	67.40	0.8	2,044	0.04%
2020/10/28	5	68.66	2	70.10	68.20	3	2,072	0.14%
2020/10/27	2	69.45	3	70.00	69.50	-1	2,105	-0.05%
2020/10/26	3	70.23	4	70.43	70.10	-1	2,131	-0.05%
2020/10/23	1	68.90	1	68.90	68.90	0	2,192	0.00%
2020/10/22	1	70.10	4	69.00	68.60	-3	2,302	-0.13%
2020/10/21	2	69.85	0	0.00	69.90	2	2,356	0.08%
2020/10/20	7	70.69	10	70.72	70.40	-3	2,412	-0.12%
2020/10/19	16	69.88	20	70.15	70.10	-4	2,451	-0.16%
2020/10/16	25	70.64	28	70.20	68.50	-3	2,551	-0.12%
2020/10/15	6	68.68	7	68.63	68.40	-1	2,511	-0.04%
2020/10/14	1	68.80	7	69.01	68.70	-6	2,562	-0.23%
2020/10/13	17	68.81	11	68.81	68.40	6	2,615	0.23%
2020/10/12	1	67.70	11	68.88	67.50	-10	2,640	-0.38%
2020/10/08	3	69.10	2	68.90	68.60	1	2,687	0.04%
2020/10/07	4	68.48	2	68.95	68.20	2	2,751	0.07%
2020/10/06	4	68.40	1	68.70	68.20	3	2,833	0.11%
2020/10/05	2	66.85	2	67.40	67.90	0	3,057	0.00%
2020/09/30	3	66.27	2	66.75	67.00	1	3,089	0.03%
2020/09/29	46	67.53	44	66.83	66.30	2	3,128	0.06%
2020/09/28	0	0.00	1	64.30	64.50	-1	3,175	-0.03%
2020/09/25	6	63.62	6	63.47	63.20	0	3,296	0.00%
2020/09/24	4	65.75	3	65.97	65.30	1	3,328	0.03%
2020/09/23	3	67.40	2	67.55	67.40	1	3,346	0.03%
2020/09/22	1	68.40	1	68.20	68.20	0	3,390	0.00%
2020/09/21	2	69.90	0	0.00	69.30	2	3,507	0.06%
2020/09/18	1	70.70	1.3	70.73	70.50	-0.3	3,540	-0.01%
2020/09/17	2	70.95	2	70.85	70.60	0	3,591	0.00%
2020/09/16	1	70.00	1	70.10	70.10	0	3,660	0.00%
2020/09/15	7	71.23	10	71.67	70.50	-3	3,696	-0.08%
2020/09/14	10	70.68	14	70.79	72.00	-4	3,782	-0.11%
2020/09/11	2	68.45	3	68.33	68.40	-1	3,782	-0.03%
2020/09/10	0	0.00	2	68.40	67.90	-2	3,822	-0.05%
2020/09/09	14	68.05	4	68.25	68.40	10	3,888	0.26%
2020/09/08	11	69.31	6	69.55	69.00	5	3,944	0.13%
2020/09/07	2	68.65	3	69.37	67.90	-1	4,009	-0.02%
2020/09/04	2	68.60	8	68.41	68.90	-6	4,108	-0.15%
2020/09/03	3	70.33	2	70.40	69.70	1	4,187	0.02%
2020/09/02	7	69.94	1	70.10	69.50	6	4,307	0.14%
2020/09/01	3	70.03	12	69.93	70.00	-9	4,426	-0.20%
2020/08/27	23	70.20	24	70.30	70.20	-1	5,114	-0.02%
2020/08/26	1	67.70	2	67.70	68.50	-1	5,451	-0.02%
2020/08/25	10	67.47	0.5	67.80	67.80	9.5	6,046	0.16%
2020/08/24	3	66.70	15	66.20	66.90	-12	6,090	-0.20%
2020/08/21	6	67.25	11	67.59	67.30	-5	6,135	-0.08%
2020/08/20	9	66.63	5	66.98	66.00	4	6,227	0.06%
2020/08/19	13	73.17	9	72.31	72.00	4	6,223	0.07%
2020/08/18	12	75.55	3	75.90	75.20	9	6,286	0.14%
2020/08/17	30	75.57	18	76.09	75.60	12	6,388	0.19%
2020/08/14	8	74.55	9	74.54	75.00	-1	6,440	-0.02%
2020/08/13	1.3	74.86	2	74.35	74.40	-0.8	6,579	-0.01%
2020/08/12	11	74.20	11	73.42	74.20	0	6,652	0.00%
2020/08/11	3	74.90	3	73.90	73.30	0	6,804	0.00%
2020/08/10	11	74.45	1	74.90	74.00	10	7,125	0.14%
2020/08/07	7	77.49	6	77.07	75.80	1	7,711	0.01%
2020/08/06	12	75.86	17	76.28	75.90	-5	7,778	-0.06%
2020/08/05	44	76.24	37	75.70	76.70	7	7,871	0.09%
2020/08/04	7	73.89	0	0.00	73.60	7	7,894	0.09%
2020/08/03	24	74.41	9	74.26	73.90	15	7,996	0.19%
2020/07/31	20	72.95	25	73.08	73.00	-5	8,047	-0.06%
2020/07/30	7	71.50	13.3	71.80	72.00	-6.3	8,143	-0.08%
2020/07/29	10	71.49	30	71.02	71.20	-20	8,500	-0.24%
2020/07/28	20	75.72	51	76.59	72.60	-31	8,570	-0.36%
2020/07/27	40	78.41	17	78.26	78.00	23	9,219	0.25%
2020/07/24	6	79.52	8	79.60	77.50	-2	9,298	-0.02%
2020/07/23	25	81.28	11	80.65	79.10	14	9,437	0.15%
2020/07/22	11	80.05	34	80.13	81.00	-23	9,601	-0.24%
2020/07/21	10	78.18	3	77.93	78.00	7	9,597	0.07%
2020/07/20	6	74.95	14	75.94	77.00	-8	9,780	-0.08%
2020/07/17	11	74.89	2	75.45	74.50	9	9,995	0.09%
2020/07/16	2.1	76.69	4	76.63	76.40	-2	10,123	-0.02%
2020/07/15	11	77.06	12	78.14	76.30	-1	10,365	-0.01%
2020/07/14	18	78.60	10	79.63	77.90	8	10,695	0.07%
2020/07/13	10	78.00	10	78.04	78.30	0	10,999	0.00%
2020/07/10	131	81.34	114	80.88	78.90	17	11,486	0.15%	大買/大賣/
2020/07/09	12	79.87	23	79.56	79.50	-11	11,559	-0.10%
2020/07/08	4	79.90	20	80.17	79.30	-16	11,739	-0.14%
2020/07/07	25	80.18	26.2	80.29	79.10	-1.2	12,027	-0.01%
2020/07/06	35	79.34	29	78.91	79.70	6	12,168	0.05%
2020/07/03	23	76.83	36	77.08	76.50	-13	12,268	-0.11%
2020/07/02	16	76.23	6	76.12	76.30	10	12,340	0.08%
2020/07/01	19	76.62	10.5	76.41	76.30	8.5	12,348	0.07%
2020/06/30	17	75.89	21	76.19	76.20	-4	12,353	-0.03%
2020/06/29	5	77.84	5	77.78	77.90	0	12,294	0.00%
2020/06/24	9	80.20	11.3	79.79	79.00	-2.3	12,309	-0.02%
2020/06/23	20	79.80	15	79.81	79.90	5	12,360	0.04%
2020/06/22	6	79.12	6	79.08	78.60	0	12,349	0.00%
2020/06/19	16	80.51	31	80.38	79.00	-15	12,419	-0.12%
2020/06/18	5	79.48	0	0.00	79.50	5	12,402	0.04%
2020/06/17	19	79.59	11	79.80	79.00	8	12,432	0.06%
2020/06/16	15	79.78	10	79.54	79.50	5	12,560	0.04%
2020/06/15	6	79.20	6	79.45	77.80	0	12,619	0.00%
2020/06/12	17	77.85	55	77.36	79.30	-38	12,718	-0.30%
2020/06/11	49	80.22	42	79.55	78.20	7	12,825	0.05%
2020/06/10	38	81.83	34.5	80.84	81.40	3.5	12,933	0.03%
2020/06/09	45	82.22	47	82.60	81.30	-2	13,022	-0.02%
2020/06/08	57	82.38	62	82.75	81.10	-5	13,070	-0.04%
2020/06/05	50.1	83.55	43	83.77	83.20	7.1	13,096	0.05%
2020/06/04	130	84.53	117	84.77	84.30	13	13,147	0.10%	大買/大賣/
2020/06/03	66	82.70	55	82.51	82.20	11	12,919	0.09%
2020/06/02	135	83.38	187	84.79	81.00	-52	12,796	-0.41%	大買/大賣/
2020/06/01	481	84.71	384	83.80	85.80	97	12,510	0.78%	大買/大賣/
2020/05/29	21	78.00	28	77.96	78.10	-7	12,048	-0.06%
2020/05/28	11	77.72	10	77.70	77.40	1	12,165	0.01%
2020/05/27	34	77.71	38	77.64	77.40	-4	12,369	-0.03%
2020/05/26	36	77.67	26	77.41	76.00	10	12,467	0.08%
2020/05/25	19	75.29	31	75.35	77.20	-12	12,610	-0.10%
2020/05/22	21	76.61	18	76.87	75.90	3	12,895	0.02%
2020/05/21	21	78.38	39	78.40	78.30	-18	12,940	-0.14%
2020/05/20	33	79.33	46	79.60	78.10	-13	13,072	-0.10%
2020/05/19	46	78.60	52	78.68	77.90	-6	13,057	-0.05%
2020/05/18	59	79.53	53	79.49	77.60	6	13,131	0.05%
2020/05/15	123	81.10	123	81.35	81.40	0	13,298	0.00%	大買/大賣/
2020/05/14	190	80.42	158	80.63	79.30	32	13,215	0.24%	大買/大賣/
2020/05/13	39	75.95	40	75.91	76.70	-1	13,008	-0.01%
2020/05/12	55	77.73	62	77.71	77.30	-7	13,038	-0.05%
2020/05/11	24	78.31	19	78.39	76.50	5	13,107	0.04%
2020/05/08	30	78.99	24	79.06	78.90	6	13,401	0.04%
2020/05/07	26	79.57	27	80.00	80.00	-1	13,601	-0.01%
2020/05/06	42	79.68	48	79.88	79.50	-6	13,764	-0.04%
2020/05/05	127.2	81.89	112	81.53	80.10	15.2	14,011	0.11%	大買/大賣/
2020/05/04	42	78.64	44	79.00	79.10	-2	14,227	-0.01%
2020/04/30	196	83.00	170	82.86	80.50	26	14,456	0.18%	大買/大賣/
2020/04/29	28	77.74	40	77.92	79.00	-12	13,885	-0.09%
2020/04/28	45	77.79	36	77.80	77.70	9	13,932	0.06%
2020/04/27	36	78.77	43	78.63	78.20	-7	13,895	-0.05%
2020/04/24	58.3	77.41	61	77.63	77.40	-2.8	13,810	-0.02%
2020/04/23	68	78.53	57	78.55	77.30	11	13,978	0.08%
2020/04/22	50	77.84	66	77.70	78.90	-16	14,162	-0.11%
2020/04/21	60	78.45	52	78.32	76.00	8	14,053	0.06%
2020/04/20	98	77.65	98.4	77.97	78.40	-0.4	14,224	0.00%
2020/04/17	137	78.06	139	78.53	77.30	-2	14,094	-0.01%	大買/大賣/
2020/04/16	164	76.85	166	76.92	78.50	-2	13,972	-0.01%	大買/大賣/
2020/04/15	132	76.36	172	76.56	75.70	-40	13,892	-0.29%	大買/大賣/
2020/04/14	108	72.03	86	71.70	73.50	22	13,670	0.16%	大買/
2020/04/13	48.1	69.66	38	69.50	69.00	10.1	13,684	0.07%
2020/04/10	52	69.95	61	70.96	71.10	-9	14,070	-0.06%
2020/04/09	57	67.66	77	67.69	66.30	-20	14,084	-0.14%
2020/04/08	35	63.13	27	64.29	65.60	8	13,887	0.06%
2020/04/07	11	57.45	22	58.44	59.70	-11	13,792	-0.08%
2020/04/06	8	53.63	8.1	53.71	54.30	-0.1	13,970	0.00%
2020/04/01	32	52.29	26	52.23	52.50	6	13,987	0.04%
2020/03/31	15	52.59	16	52.65	51.60	-1	14,059	-0.01%
2020/03/30	14	51.37	14	50.64	52.60	0	14,123	0.00%
2020/03/27	23	54.45	22	54.67	52.60	1	14,310	0.01%
2020/03/26	25	52.66	25	53.18	54.20	0	14,259	0.00%
2020/03/25	19.2	53.49	26	53.64	53.60	-6.8	14,437	-0.05%
2020/03/24	66	50.41	70	50.36	50.90	-4	14,340	-0.03%
2020/03/23	13	47.34	8	47.41	47.00	5	14,269	0.04%
2020/03/20	86	49.53	115	49.58	50.20	-29	14,213	-0.20%	大賣/
2020/03/19	67	48.96	60	48.58	46.35	7	14,042	0.05%
2020/03/18	75	53.73	48	53.59	51.50	27	13,945	0.19%
2020/03/17	72	54.39	88	54.19	54.20	-16	13,825	-0.12%
2020/03/16	78	58.96	56.4	57.72	53.50	21.6	13,703	0.16%
2020/03/13	52	57.55	56	57.58	58.40	-4	13,525	-0.03%
2020/03/12	54	65.01	47.5	65.27	63.00	6.5	13,417	0.05%
2020/03/11	45	70.71	37	70.41	68.80	8	13,442	0.06%
2020/03/10	45	70.17	43	69.62	71.30	2	13,725	0.01%
2020/03/09	13.2	69.83	12	70.90	68.50	1.2	13,792	0.01%
2020/03/06	10	74.77	11	74.74	74.30	-1	13,699	-0.01%
2020/03/05	14	75.84	11	75.49	75.80	3	13,640	0.02%
2020/03/04	46	74.78	47	74.78	75.00	-1	13,544	-0.01%
2020/03/03	70	78.13	63	77.70	76.50	7	13,423	0.05%
2020/03/02	84.5	74.60	92	73.51	76.60	-7.5	13,252	-0.06%
2020/02/27	38.1	74.55	56	74.57	72.40	-18	12,995	-0.14%
2020/02/26	108.2	77.79	80	77.83	76.80	28.2	12,770	0.22%	大買/
2020/02/25	119	81.03	110	80.64	79.50	9	12,541	0.07%	大買/大賣/
2020/02/24	47	78.77	53	79.05	80.70	-6	12,141	-0.05%
2020/02/21	112	79.47	105.5	79.00	78.40	6.5	11,982	0.05%	大買/大賣/
2020/02/20	47	79.14	51	78.79	78.00	-4	11,771	-0.03%
2020/02/19	72	77.57	66.8	77.94	78.90	5.3	11,627	0.05%
2020/02/18	149	79.16	158	79.30	77.70	-9	11,434	-0.08%	大買/大賣/
2020/02/17	64	78.08	68	78.05	77.60	-4	11,102	-0.04%
2020/02/14	100	76.39	115	76.46	77.90	-15	10,866	-0.14%	大賣/
2020/02/13	70	74.74	62	75.45	73.80	8	10,476	0.08%
2020/02/12	84	75.10	84	75.43	75.40	0	10,345	0.00%
2020/02/11	283	77.43	273	77.19	75.40	10	10,135	0.10%	大買/大賣/
2020/02/10	184.2	74.87	185	74.95	75.50	-0.8	9,728	-0.01%	大買/大賣/
2020/02/07	122	75.31	117	75.37	74.30	5	9,426	0.05%	大買/大賣/
2020/02/06	247.5	75.61	265	75.64	76.20	-17.5	9,181	-0.19%	大買/大賣/
2020/02/05	334	73.59	336.1	73.68	72.40	-2.1	8,795	-0.02%	大買/大賣/
2020/02/04	134.4	69.28	128.5	69.48	71.20	5.9	8,214	0.07%	大買/大賣/
2020/02/03	32	61.53	39	61.16	64.80	-7	7,846	-0.09%
2020/01/31	88	63.75	86.8	63.87	63.30	1.3	7,660	0.02%
2020/01/30	69.3	63.35	76	64.15	61.70	-6.8	7,472	-0.09%
2020/01/20	121	68.96	129	68.85	68.50	-8	7,303	-0.11%	大買/大賣/
2020/01/17	215	68.40	217	68.69	68.40	-2	7,163	-0.03%	大買/大賣/
2020/01/16	172	66.89	176	66.90	67.40	-4	6,857	-0.06%	大買/大賣/
2020/01/15	50.5	63.86	41	63.80	63.50	9.5	6,441	0.15%
2020/01/14	184.5	64.61	208.5	63.93	64.90	-24	6,289	-0.38%	大買/大賣/
2020/01/13	51	60.51	47.5	60.44	60.50	3.5	5,946	0.06%
2020/01/10	113	62.69	116	62.58	61.00	-3	5,829	-0.05%	大買/大賣/
2020/01/09	88	61.56	85	61.81	62.90	3	5,595	0.05%
2020/01/08	94	58.58	96	58.39	59.90	-2	5,344	-0.04%
2020/01/07	118	60.09	364	60.33	57.80	-246	5,034	-4.89%	大買/大賣/鉅額交易
2020/01/06	521	61.37	278	61.61	64.00	243	4,747	5.12%	大買/大賣/鉅額交易
2020/01/03	86	57.60	94	58.17	58.80	-8	4,167	-0.19%
2020/01/02	38	53.05	26	53.33	53.50	12	3,924	0.31%
2019/12/31	41	53.53	46	53.35	53.00	-5	3,923	-0.13%
2019/12/30	82	52.83	110	52.84	54.00	-28	3,815	-0.73%	大賣/
2019/12/27	22	50.17	23	50.12	50.30	-1	3,539	-0.03%
2019/12/26	33	50.39	27	50.43	49.35	6	3,494	0.17%
2019/12/25	61	50.29	49.5	50.37	50.40	11.5	3,392	0.34%
2019/12/24	121	49.87	130	49.95	49.70	-9	3,290	-0.27%	大買/大賣/
2019/12/23	6	47.94	8	47.68	48.10	-2	3,090	-0.06%
2019/12/20	76	48.93	61	49.01	48.55	15	3,215	0.47%
2019/12/19	1	46.25	3	46.23	46.00	-2	2,992	-0.07%
2019/12/18	3	46.33	1	46.50	45.85	2	3,002	0.07%
2019/12/17	3	46.37	2	46.15	46.15	1	2,999	0.03%
2019/12/16	4	46.19	9	46.35	46.75	-5	3,010	-0.17%
2019/12/13	16	46.25	17	47.03	45.80	-1	3,048	-0.03%
2019/12/12	11.3	47.51	5	47.66	47.15	6.3	3,075	0.20%
2019/12/11	15	48.62	18	48.51	48.40	-3	3,198	-0.09%
2019/12/10	11	48.22	2	48.15	48.00	9	3,201	0.28%
2019/12/09	40	48.69	35.4	48.74	48.90	4.6	3,301	0.14%
2019/12/06	136	48.71	137.1	48.72	48.75	-1.1	3,717	-0.03%	大買/大賣/
2019/12/05	272.1	49.69	258.1	49.41	47.80	14	3,849	0.36%	大買/大賣/
2019/12/04	110	47.91	150.2	48.52	49.60	-40.2	3,425	-1.17%	大買/大賣/
2019/12/03	11	43.69	19	44.67	45.10	-8	3,155	-0.25%
2019/12/02	3.2	40.97	0.8	41.00	41.00	2.5	3,108	0.08%
2019/11/29	3.3	42.40	1.2	42.73	42.00	2.1	3,116	0.07%
2019/11/28	14	42.80	15	42.74	42.40	-1	3,121	-0.03%
2019/11/27	7.6	41.99	3	42.13	42.40	4.6	3,112	0.15%
2019/11/26	4	42.14	5	42.07	41.55	-1	3,128	-0.03%
2019/11/25	0.3	40.80	0	0.00	41.05	0.3	3,126	0.01%
2019/11/21	1.3	41.16	0	0.00	41.15	1.3	3,171	0.04%
2019/11/20	10.1	41.59	1	41.55	41.45	9.1	3,187	0.29%
2019/11/19	0	0.00	1.5	41.43	41.15	-1.5	3,207	-0.05%
2019/11/18	1	41.55	0	0.00	41.45	1	3,216	0.03%
2019/11/15	0.1	40.45	1.8	40.53	40.60	-1.7	3,242	-0.05%
2019/11/13	1	40.30	4	40.64	40.30	-3	3,323	-0.09%
2019/11/11	3.3	39.01	0	0.00	37.80	3.3	3,420	0.10%
2019/11/08	0.1	40.30	4	40.50	40.40	-3.9	3,446	-0.11%
2019/11/07	1.3	39.87	0	0.00	39.90	1.3	3,466	0.04%
2019/11/06	0	0.00	0.5	40.85	40.85	-0.5	3,498	-0.01%
2019/11/05	6	41.35	1.8	40.99	41.40	4.3	3,576	0.12%
2019/11/04	3	40.00	3	40.15	40.10	0	3,570	0.00%
2019/11/01	7.7	39.92	5.8	39.51	39.70	1.9	3,576	0.05%
2019/10/31	1.1	40.50	0	0.00	40.50	1.1	3,583	0.03%
2019/10/30	0.2	41.75	5	42.02	41.75	-4.8	3,593	-0.13%
2019/10/29	0	0.00	2	43.10	41.75	-2	3,617	-0.06%
2019/10/28	0	0.00	2	42.75	42.70	-2	3,632	-0.06%
2019/10/25	0	0.00	1	43.60	43.10	-1	3,654	-0.03%
2019/10/24	1.3	43.70	2	43.80	43.70	-0.7	3,675	-0.02%
2019/10/23	7	43.91	5	44.10	43.20	2	3,684	0.05%
2019/10/22	5.5	43.59	9	43.85	44.00	-3.5	3,686	-0.09%
2019/10/21	5	44.84	0	0.00	44.15	5	3,682	0.14%
2019/10/18	4	43.53	3.8	43.76	44.60	0.3	3,663	0.01%
2019/10/17	5	42.92	17	42.24	43.10	-12	3,630	-0.33%
2019/10/16	17	43.37	14.8	44.11	42.75	2.3	3,601	0.06%
2019/10/15	21	45.76	17	45.63	45.05	4	3,560	0.11%
2019/10/14	9.8	45.86	13	46.03	45.00	-3.2	3,521	-0.09%
2019/10/09	10.3	47.00	10.8	46.97	46.70	-0.5	3,502	-0.01%
2019/10/08	184.5	49.69	172.5	49.18	46.90	12	3,512	0.34%	大買/大賣/
2019/10/07	13.3	48.30	15	48.44	48.80	-1.8	3,397	-0.05%
2019/09/25	13	35.53	5	35.70	35.80	8	3,339	0.24%
2019/09/24	2	36.53	2	36.20	36.20	0	3,331	0.00%
2019/09/20	3	37.60	0	0.00	37.80	3	3,291	0.09%
2019/09/19	2	37.63	10	37.75	37.85	-8	3,275	-0.24%
2019/09/18	6	38.57	1	39.05	38.25	5	3,253	0.15%
2019/09/17	58	39.66	28.1	39.72	38.90	29.9	3,216	0.93%
2019/09/16	5	37.99	2	38.15	38.10	3	3,047	0.10%
2019/09/12	11	37.99	10	37.70	37.70	1	3,072	0.03%
2019/09/11	0	0.00	2	38.00	37.50	-2	3,055	-0.07%
2019/09/10	0	0.00	1	38.00	37.35	-1	3,051	-0.03%
2019/09/09	7.1	37.95	16	37.86	37.75	-8.9	3,030	-0.29%
2019/09/06	11	37.57	6	37.51	37.45	5	2,982	0.17%
2019/09/05	75	39.05	62	38.99	38.15	13	2,919	0.45%
2019/09/04	1	37.60	13	37.53	37.85	-12	2,752	-0.44%
2019/09/03	23	37.33	24	37.35	37.45	-1	2,680	-0.04%
2019/09/02	198	37.46	173	37.82	38.55	25	2,557	0.98%	大買/大賣/
2019/08/30	37	35.48	53	35.58	36.15	-16	2,079	-0.77%
2019/08/29	0	0.00	1	33.00	32.90	-1	1,746	-0.06%
2019/08/28	1	33.30	1	33.25	33.10	0	1,739	0.00%
2019/08/26	11	32.86	9	33.06	32.60	2	1,718	0.12%
2019/08/23	2	33.90	0	0.00	33.95	2	1,694	0.12%
2019/08/22	3	33.98	8	33.87	33.65	-5	1,685	-0.30%
2019/08/21	6	33.46	5	33.70	33.50	1	1,667	0.06%
2019/08/20	5	33.47	6	33.53	33.00	-1	1,641	-0.06%
2019/08/19	4	33.18	2	33.20	33.35	2	1,624	0.12%
2019/08/16	2	32.60	20	32.20	32.60	-18	1,610	-1.12%
2019/08/15	5	31.45	0	0.00	32.00	5	1,596	0.31%
2019/08/14	5	33.40	0	0.00	32.70	5	1,595	0.31%
2019/08/13	4	32.71	3	32.90	33.05	1	1,572	0.06%
2019/08/12	6	33.32	6	33.03	33.15	0	1,571	0.00%
2019/08/08	15	32.62	16	32.77	33.05	-1	1,547	-0.06%
2019/08/07	2	33.20	0	0.00	32.20	2	1,527	0.13%
2019/08/06	6	33.12	18	33.23	33.40	-12	1,501	-0.80%
2019/08/05	15	35.62	27	35.91	34.40	-12	1,472	-0.82%
2019/08/02	6	37.64	8	37.19	37.00	-2	1,408	-0.14%
2019/08/01	3	39.85	0	0.00	39.50	3	1,373	0.22%
2019/07/31	20	40.08	36	39.96	40.20	-16	1,367	-1.17%
2019/07/30	47	41.51	21	41.08	40.85	26	1,333	1.95%
2019/07/29	2	40.55	1	40.50	40.50	1	1,249	0.08%
2019/07/26	6	40.41	1	40.40	40.40	5	1,245	0.40%
2019/07/25	6	40.48	3	40.55	40.50	3	1,240	0.24%
2019/07/24	1	41.00	1	41.55	40.95	0	1,230	0.00%
2019/07/23	8	40.21	6	40.46	40.50	2	1,240	0.16%
2019/07/22	1	40.00	1	40.00	39.95	0	1,221	0.00%
2019/07/19	3	41.10	1	40.55	40.60	2	1,230	0.16%
2019/07/18	4	42.18	0	0.00	41.25	4	1,226	0.33%
2019/07/17	6	43.22	5	42.96	42.65	1	1,250	0.08%
2019/07/16	2	44.55	0	0.00	43.70	2	1,239	0.16%
2019/07/15	0	0.00	5	44.00	44.40	-5	1,251	-0.40%
2019/07/12	0	0.00	2	45.00	45.00	-2	1,305	-0.15%
2019/07/10	1	45.55	4	45.11	45.25	-3	1,415	-0.21%
2019/07/09	1	45.05	2	45.35	44.80	-1	1,436	-0.07%
2019/07/08	1	45.70	0	0.00	45.90	1	1,455	0.07%
2019/07/04	8	47.52	12	47.70	47.25	-4	1,570	-0.25%
2019/07/03	1	45.85	1	46.15	46.00	0	1,650	0.00%
2019/07/02	1	46.80	1	46.70	46.80	0	1,667	0.00%
2019/07/01	1.1	46.48	0	0.00	46.20	1.1	1,683	0.07%
2019/06/28	0	0.00	1	45.40	45.40	-1	1,686	-0.06%
2019/06/27	2	45.00	1	45.35	45.00	1	1,735	0.06%
2019/06/26	0.1	47.10	0	0.00	47.00	0.1	1,886	0.00%
2019/06/25	2	47.10	0	0.00	46.85	2	1,897	0.11%
2019/06/24	10	48.00	0	0.00	47.80	10	1,922	0.52%
2019/06/21	8	48.24	7	47.72	48.50	1	1,964	0.05%
2019/06/20	38	48.38	41	48.24	48.20	-3	2,020	-0.15%
2019/06/19	1	46.00	3	46.28	46.50	-2	2,221	-0.09%
2019/06/18	7	46.36	9	46.53	45.25	-2	2,231	-0.09%
2019/06/17	1	46.05	2	46.00	46.05	-1	2,245	-0.04%
2019/06/14	3	45.90	2	45.80	45.60	1	2,298	0.04%
2019/06/13	1	45.05	0	0.00	45.25	1	2,323	0.04%
2019/06/12	4	45.19	5	45.93	45.15	-1	2,375	-0.04%
2019/06/11	3	45.27	3	45.35	45.50	0	2,387	0.00%
2019/06/06	3	42.68	4	42.53	42.55	-1	2,403	-0.04%
2019/06/05	0	0.00	3	44.80	44.05	-3	2,420	-0.12%
2019/06/04	5	44.33	3	44.20	44.00	2	2,437	0.08%
2019/06/03	2	44.45	2	44.78	44.30	0	2,455	0.00%
2019/05/31	0	0.00	2	44.70	44.80	-2	2,509	-0.08%
2019/05/30	3	44.32	0	0.00	44.30	3	2,526	0.12%
2019/05/27	4	44.34	2	43.40	43.30	2	2,669	0.07%
2019/05/22	2	46.28	0	0.00	45.70	2	2,786	0.07%
2019/05/21	1	45.85	1	46.10	46.30	0	2,848	0.00%
2019/05/17	3	45.48	2	45.00	45.60	1	3,023	0.03%
2019/05/16	1	46.05	0	0.00	45.00	1	3,070	0.03%
2019/05/15	1	47.10	9	47.36	47.60	-8	3,190	-0.25%
2019/05/14	6	44.03	7	44.34	46.70	-1	3,393	-0.03%
2019/05/13	16	45.76	10	45.41	44.75	6	3,457	0.17%
2019/05/10	5	48.67	4	48.38	47.80	1	3,440	0.03%
2019/05/09	2	48.83	1	48.40	48.20	1	3,436	0.03%
2019/05/08	1	49.65	0	0.00	49.45	1	3,424	0.03%
2019/05/07	5	50.62	3	50.80	50.50	2	3,447	0.06%
2019/05/06	0	0.00	1	50.40	50.50	-1	3,485	-0.03%
2019/05/03	3	52.07	0	0.00	51.90	3	3,479	0.09%
2019/05/02	0	0.00	21	51.81	51.90	-21	3,486	-0.60%
2019/04/30	32	52.39	18	51.93	51.80	14	3,502	0.40%
2019/04/29	6	51.20	2	51.10	51.10	4	3,520	0.11%
2019/04/26	7	54.06	5	54.20	53.70	2	3,502	0.06%
2019/04/25	18	54.44	3	54.53	54.30	15	3,529	0.42%
2019/04/24	11	56.14	37	56.23	55.70	-26	3,526	-0.74%
2019/04/23	29	57.41	8	57.53	56.90	21	3,542	0.59%
2019/04/22	9	57.39	3	57.43	57.10	6	3,511	0.17%
2019/04/19	1	57.10	6	57.57	57.50	-5	3,557	-0.14%
2019/04/18	11	58.68	17	59.06	56.80	-6	3,591	-0.17%
2019/04/17	31	59.12	25	59.09	58.40	6	3,683	0.16%
2019/04/16	3	57.43	17	57.31	57.60	-14	3,608	-0.39%
2019/04/15	0	0.00	2	57.50	57.20	-2	3,613	-0.06%
2019/04/12	3	57.60	4	57.50	56.90	-1	3,662	-0.03%
2019/04/11	42	59.36	21	58.48	57.70	21	3,678	0.57%
2019/04/10	14	58.33	4	58.45	58.50	10	3,618	0.28%
2019/04/09	34	58.15	30	59.11	58.10	4	3,600	0.11%
2019/04/08	1	57.00	0	0.00	56.50	1	3,523	0.03%
2019/04/03	4	56.63	8	57.18	57.00	-4	3,540	-0.11%
2019/04/02	2	56.90	0	0.00	56.20	2	3,538	0.06%
2019/04/01	8	57.21	14	58.06	56.60	-6	3,536	-0.17%
2019/03/29	85	59.71	72	59.15	57.70	13	3,503	0.37%
2019/03/28	11	56.92	10	57.05	56.80	1	3,412	0.03%
2019/03/27	14	56.39	14	56.86	57.00	0	3,443	0.00%
2019/03/26	6	56.88	5	56.24	56.40	1	3,465	0.03%
2019/03/25	6	56.12	12	56.13	55.80	-6	3,464	-0.17%
2019/03/22	63	57.95	57	58.65	58.10	6	3,431	0.17%
2019/03/21	5	55.06	3	55.07	55.00	2	3,247	0.06%
2019/03/20	0	0.00	1	54.80	54.80	-1	3,327	-0.03%
2019/03/19	1	54.50	7	53.84	54.80	-6	3,399	-0.18%
2019/03/18	2	53.55	1	53.40	53.30	1	3,393	0.03%
2019/03/15	9	53.07	16	52.98	53.30	-7	3,460	-0.20%
2019/03/14	3	51.63	2	51.70	51.90	1	3,497	0.03%
2019/03/13	2	52.30	3	52.13	52.30	-1	3,681	-0.03%
2019/03/12	8	52.50	2	52.20	51.70	6	3,773	0.16%
2019/03/11	12	52.28	9	52.27	52.50	3	4,041	0.07%
2019/03/08	2	50.90	6	50.57	50.70	-4	4,103	-0.10%
2019/03/07	5	51.74	7	51.44	51.40	-2	4,166	-0.05%
2019/03/06	4	52.88	13	52.97	52.40	-9	4,376	-0.21%
2019/03/05	12	52.05	3	52.23	52.10	9	4,541	0.20%
2019/03/04	11	52.70	7	52.60	52.80	4	4,580	0.09%
2019/02/27	17	52.49	24	52.45	52.60	-7	4,591	-0.15%
2019/02/26	21	56.59	18	55.66	55.30	3	4,562	0.07%
2019/02/25	5	55.82	6	55.88	55.50	-1	4,655	-0.02%
2019/02/22	7	56.49	2	56.45	55.60	5	4,717	0.11%
2019/02/21	15	56.03	24	55.69	56.40	-9	4,747	-0.19%
2019/02/20	33	57.62	32	57.14	56.50	1	4,785	0.02%
2019/02/19	15	56.44	7	56.59	56.80	8	4,923	0.16%
2019/02/18	59	57.49	58	57.71	57.20	1	4,912	0.02%
2019/02/15	11	56.22	17	56.82	55.80	-6	4,835	-0.12%
2019/02/14	29	59.58	18	59.07	58.10	11	4,841	0.23%
2019/02/13	51	56.65	95.1	57.58	59.80	-44.1	4,812	-0.92%
2019/02/12	20	54.01	55	53.90	54.40	-35	4,667	-0.75%
2019/01/30	15	51.89	13	52.08	51.50	2	4,866	0.04%
2019/01/29	6	51.88	4	52.00	51.70	2	4,972	0.04%
2019/01/28	71	52.83	38	52.99	52.50	33	5,122	0.64%
2019/01/25	22	52.05	15	52.10	52.00	7	5,402	0.13%
2019/01/24	2	51.25	6	52.00	51.10	-4	5,534	-0.07%
2019/01/23	3	50.80	1	50.70	51.60	2	5,643	0.04%
2019/01/22	3	50.87	6	51.62	51.00	-3	5,724	-0.05%
2019/01/21	35	51.88	27	52.32	51.60	8	5,781	0.14%
2019/01/18	7	51.37	2	51.45	51.60	5	5,860	0.09%
2019/01/17	23	51.73	17	51.68	50.90	6	5,940	0.10%
2019/01/16	7	51.07	11	51.42	51.50	-4	5,994	-0.07%
2019/01/15	9	51.02	3	50.77	50.90	6	6,061	0.10%
2019/01/14	7	50.79	6	50.77	49.80	1	6,085	0.02%
2019/01/11	21	51.86	18	51.94	50.70	3	6,151	0.05%
2019/01/10	23	51.30	9	51.67	50.80	14	6,178	0.23%
2019/01/09	44	52.66	50	52.27	51.80	-6	6,290	-0.10%
2019/01/08	1	49.20	0	0.00	49.55	1	6,309	0.02%
2019/01/07	5	49.53	4	49.78	49.20	1	6,421	0.02%
2019/01/04	15	47.04	16	47.03	48.25	-1	6,580	-0.02%
2019/01/03	6	49.43	15	49.24	47.70	-9	6,578	-0.14%
2019/01/02	11	50.62	6	50.98	49.75	5	6,689	0.07%
2018/12/28	40	51.27	27	51.26	50.90	13	6,866	0.19%
2018/12/27	13	51.55	20	51.39	50.70	-7	7,028	-0.10%
2018/12/26	9	50.61	11	52.48	49.45	-2	7,125	-0.03%
2018/12/25	13	51.18	11	51.30	51.40	2	7,189	0.03%
2018/12/24	15	52.38	16	52.59	52.80	-1	7,257	-0.01%
2018/12/22	6	52.43	8	52.68	52.30	-2	7,298	-0.03%
2018/12/21	39	51.98	43	51.97	53.30	-4	7,426	-0.05%
2018/12/20	26	52.74	33	52.12	51.30	-7	7,469	-0.09%
2018/12/19	21	53.60	22	53.71	53.60	-1	7,560	-0.01%
2018/12/18	21	53.17	30	53.47	52.60	-9	7,636	-0.12%
2018/12/17	17	54.85	17	55.29	54.30	0	7,786	0.00%
2018/12/14	24	53.98	25	54.24	54.80	-1	7,959	-0.01%
2018/12/13	18	55.93	29	56.17	55.80	-11	8,155	-0.13%
2018/12/12	30	56.77	36	57.39	57.90	-6	8,185	-0.07%
2018/12/11	33	54.34	32	54.35	54.30	1	8,208	0.01%
2018/12/10	43	54.06	46	54.03	53.60	-3	8,326	-0.04%
2018/12/07	42	57.71	44	57.89	57.90	-2	8,443	-0.02%
2018/12/06	79	60.65	70	60.41	56.70	9	8,542	0.11%
2018/12/05	66	61.68	39	61.51	62.80	27	8,456	0.32%
2018/12/04	148	63.87	140	63.56	62.90	8	8,489	0.09%	大買/大賣/
2018/12/03	16	59.16	31.1	61.00	61.40	-15.1	8,389	-0.18%
2018/11/30	49	55.97	52	55.86	55.90	-3	8,382	-0.04%
2018/11/29	57	57.44	39	57.36	55.20	18	8,375	0.21%
2018/11/28	51	55.52	64	55.95	57.00	-13	8,290	-0.16%
2018/11/27	20	52.80	19	53.17	53.50	1	8,241	0.01%
2018/11/26	18	52.28	20	51.73	51.80	-2	8,322	-0.02%
2018/11/23	15	51.53	15	51.40	50.80	0	8,561	0.00%
2018/11/22	26	52.88	21	53.87	51.00	5	8,652	0.06%
2018/11/21	14	52.19	28	52.69	53.20	-14	8,697	-0.16%
2018/11/20	23	52.51	27	52.23	51.80	-4	8,820	-0.05%
2018/11/19	24	52.26	12	52.45	52.50	12	8,847	0.14%
2018/11/16	140	51.94	157	51.95	50.80	-17	8,893	-0.19%	大買/大賣/
2018/11/15	14	49.62	15	49.79	49.85	-1	8,787	-0.01%
2018/11/14	20	49.46	19	49.61	49.00	1	8,836	0.01%
2018/11/13	32	47.54	34	46.74	49.30	-2	8,920	-0.02%
2018/11/12	26	49.21	22	48.62	48.20	4	9,125	0.04%
2018/11/09	20	49.97	14	49.97	50.90	6	9,314	0.06%
2018/11/08	50	51.34	38	50.82	49.50	12	9,545	0.13%
2018/11/07	74	50.24	47	49.66	50.60	27	9,471	0.29%
2018/11/06	22	50.81	20	49.78	47.10	2	9,415	0.02%
2018/11/05	38	52.07	33	52.08	51.00	5	9,376	0.05%
2018/11/02	80	52.55	81	53.00	52.80	-1	9,289	-0.01%
2018/11/01	17	48.11	22	48.66	49.50	-5	9,016	-0.06%
2018/10/31	46	44.86	47	45.06	45.00	-1	8,874	-0.01%
2018/10/30	6	42.55	2	42.53	41.85	4	8,782	0.05%
2018/10/29	13	43.42	16	43.06	44.10	-3	8,758	-0.03%
2018/10/26	29	43.35	37	43.58	43.20	-8	8,751	-0.09%
2018/10/25	13.1	43.25	20	43.40	42.60	-6.9	8,670	-0.08%
2018/10/24	37	48.32	39	48.20	46.55	-2	8,806	-0.02%
2018/10/23	15	51.11	17	50.97	48.30	-2	8,802	-0.02%
2018/10/22	7	51.69	3	50.83	52.00	4	9,000	0.04%
2018/10/19	26	50.54	35	51.07	51.50	-9	9,314	-0.10%
2018/10/18	53	53.26	68	53.27	53.40	-15	9,326	-0.16%
2018/10/17	73	55.42	70	54.97	52.90	3	9,392	0.03%
2018/10/16	118	54.39	120	54.67	54.80	-2	9,491	-0.02%	大買/大賣/
2018/10/15	33	51.95	31	51.63	52.70	2	9,571	0.02%
2018/10/12	74	50.67	75	50.78	50.60	-1	9,774	-0.01%
2018/10/11	63	49.08	53	49.47	48.90	10	9,842	0.10%
2018/10/09	77	55.05	70	54.93	54.30	7	9,977	0.07%
2018/10/08	107	55.07	123	55.13	54.60	-16	9,968	-0.16%	大買/大賣/
2018/10/05	75	57.53	94	57.25	55.80	-19	10,048	-0.19%
2018/10/04	49	61.63	38	62.37	60.70	11	10,168	0.11%
2018/10/03	20	64.32	21	64.27	62.30	-1	10,254	-0.01%
2018/10/02	52	67.63	49	67.52	66.30	3	10,520	0.03%
2018/10/01	23	66.87	14	67.03	66.90	9	10,774	0.08%
2018/09/28	43	66.93	38	67.26	66.80	5	11,083	0.05%
2018/09/27	36	68.90	46.2	67.60	67.20	-10.2	11,480	-0.09%
2018/09/26	118	71.03	146	70.79	69.90	-28	11,749	-0.24%	大買/大賣/
2018/09/25	129	71.43	84	71.81	71.80	45	11,966	0.38%	大買/
2018/09/21	57	70.21	89	70.49	71.10	-32	12,254	-0.26%
2018/09/20	346	69.39	346	68.91	68.80	0	12,359	0.00%	大買/大賣/
2018/09/19	134	70.92	145	69.22	67.70	-11	12,339	-0.09%	大買/大賣/
2018/09/18	117	69.47	165	69.61	67.70	-48	12,441	-0.39%	大買/大賣/
2018/09/17	150	72.81	137	72.24	72.10	13	12,566	0.10%	大買/大賣/
2018/09/14	105	69.58	93	69.40	71.40	12	12,681	0.09%	大買/
2018/09/13	174	69.74	130	69.58	66.80	44	12,811	0.34%	大買/大賣/
2018/09/12	297	69.44	335.3	69.59	70.50	-38.3	12,921	-0.30%	大買/大賣/
2018/09/11	104	69.46	101	69.38	68.50	3	13,251	0.02%	大買/大賣/
2018/09/10	161	67.82	214	67.84	68.30	-53	13,513	-0.39%	大買/大賣/
2018/09/07	226	69.49	253	68.95	67.40	-27	13,846	-0.19%	大買/大賣/
2018/09/06	99	73.01	100	73.32	73.00	-1	14,026	-0.01%
2018/09/05	69	74.01	69	74.31	72.80	0	14,318	0.00%
2018/09/04	166	73.38	177	73.47	74.50	-11	14,822	-0.07%	大買/大賣/
2018/09/03	152	74.26	135	73.98	73.20	17	15,044	0.11%	大買/大賣/
2018/08/31	173	79.29	132	79.48	78.70	41	15,186	0.27%	大買/大賣/
2018/08/30	329	80.89	307	80.81	80.00	22	15,630	0.14%	大買/大賣/
2018/08/29	165	78.79	146	78.92	78.90	19	15,641	0.12%	大買/大賣/
2018/08/28	151	78.75	136	78.97	78.40	15	15,690	0.10%	大買/大賣/
2018/08/27	149	78.19	171	76.84	79.40	-22	15,751	-0.14%	大買/大賣/
2018/08/24	134	73.38	136	73.38	72.90	-2	15,788	-0.01%	大買/大賣/
2018/08/23	85	73.52	85	73.14	72.50	0	16,046	0.00%
2018/08/22	150	76.32	147	76.60	76.30	3	16,194	0.02%	大買/大賣/
2018/08/21	60	76.24	54	76.71	76.00	6	16,247	0.04%
2018/08/20	82	75.68	103	75.74	77.00	-21	16,290	-0.13%	大賣/
2018/08/17	270	78.83	215	77.49	75.40	55	16,316	0.34%	大買/大賣/
2018/08/16	155	79.48	161	79.99	79.80	-6	16,205	-0.04%	大買/大賣/
2018/08/15	123	76.49	140.1	76.79	76.40	-17.1	16,074	-0.11%	大買/大賣/
2018/08/14	11	73.10	89	73.38	75.50	-78	15,987	-0.49%
2018/08/13	11	71.43	27.5	70.79	69.30	-16.5	16,020	-0.10%
2018/08/10	11	77.96	2.1	77.97	77.00	9	16,050	0.06%
2018/08/09	20.4	83.61	7	84.73	83.00	13.4	16,081	0.08%
2018/08/08	19.1	86.81	5	87.58	86.00	14.1	16,101	0.09%
2018/08/07	14	90.99	27	91.96	93.40	-13	16,964	-0.08%
2018/08/06	3	90.00	1	91.00	88.80	2	17,229	0.01%
2018/08/03	10	84.60	10	86.00	89.70	0	18,012	0.00%
2018/08/02	43.1	90.56	5.2	90.78	88.00	37.9	18,431	0.21%
2018/08/01	13	98.33	6	96.33	96.80	7	18,863	0.04%
2018/07/31	49	98.97	71.1	99.00	99.10	-22.1	19,372	-0.11%
2018/07/30	71.1	99.07	31	95.89	94.10	40.1	19,404	0.21%
2018/07/27	164	104.45	179	104.63	104.50	-15	19,475	-0.08%	大買/大賣/
2018/07/26	144	98.43	195.1	97.89	100.50	-51.1	19,293	-0.26%	大買/大賣/
2018/07/25	151.1	91.01	141	90.99	91.50	10.1	19,081	0.05%	大買/大賣/
2018/07/24	167	90.49	161	90.21	91.70	6	19,179	0.03%	大買/大賣/
2018/07/23	169	88.58	164	87.87	89.40	5	19,232	0.03%	大買/大賣/
2018/07/20	152.1	91.37	129	92.44	87.10	23.1	19,168	0.12%	大買/大賣/
2018/07/19	216	96.45	195	95.96	96.70	21	19,136	0.11%	大買/大賣/
2018/07/18	113.1	101.66	243	98.79	93.60	-130	19,145	-0.68%	大買/大賣/鉅額交易
2018/07/17	229	105.43	198	105.86	104.00	31	19,337	0.16%	大買/大賣/
2018/07/16	105	108.58	139	109.43	109.00	-34	19,683	-0.17%	大買/大賣/
2018/07/13	212	112.41	175	112.40	109.00	37	19,885	0.19%	大買/大賣/
2018/07/12	122	109.81	163	109.48	113.50	-41	19,862	-0.21%	大買/大賣/
2018/07/11	86	106.84	67	106.84	107.00	19	19,795	0.10%
2018/07/10	278	107.50	248	107.29	111.50	30	19,978	0.15%	大買/大賣/
2018/07/09	243.1	108.58	190	109.05	105.00	53.1	19,874	0.27%	大買/大賣/
2018/07/06	313	108.94	235	108.67	109.50	78	19,736	0.40%	大買/大賣/
2018/07/05	225	109.39	316.1	110.49	114.00	-91.1	19,530	-0.47%	大買/大賣/
2018/07/04	137.1	107.70	271	105.83	104.50	-133.9	19,238	-0.70%	大買/大賣/鉅額交易
2018/07/03	281.1	123.18	269	123.15	113.50	12.1	19,048	0.06%	大買/大賣/
2018/07/02	412.1	120.93	341	120.48	124.00	71.1	18,863	0.38%	大買/大賣/
2018/06/29	198	125.14	146	124.93	119.50	52	18,504	0.28%	大買/大賣/
2018/06/28	133	127.91	124	127.56	126.50	9	18,229	0.05%	大買/大賣/
2018/06/27	238.1	132.67	189.2	133.90	127.00	48.9	18,059	0.27%	大買/大賣/
2018/06/26	102	126.46	117	126.35	131.50	-15	17,690	-0.08%	大買/大賣/
2018/06/25	155.1	129.60	125.5	129.87	127.00	29.6	17,433	0.17%	大買/大賣/
2018/06/22	199	126.86	289	126.00	127.00	-90	17,195	-0.52%	大買/大賣/
2018/06/21	163	134.81	158	135.02	128.50	5	16,917	0.03%	大買/大賣/
2018/06/20	272.1	135.59	270	134.53	133.00	2.1	16,606	0.01%	大買/大賣/
2018/06/19	168.2	146.63	163	148.15	141.00	5.2	16,151	0.03%	大買/大賣/
2018/06/15	212	143.82	205	141.77	145.00	7	15,795	0.04%	大買/大賣/
2018/06/14	171	139.08	218	137.79	138.50	-47	15,353	-0.31%	大買/大賣/
2018/06/13	186	135.97	175	137.04	135.00	11	14,976	0.07%	大買/大賣/
2018/06/12	209.2	145.33	157	146.05	140.50	52.2	14,599	0.36%	大買/大賣/
2018/06/11	213	134.99	233	134.92	142.00	-20	14,019	-0.14%	大買/大賣/
2018/06/08	164	128.68	152	128.13	129.50	12	13,662	0.09%	大買/大賣/
2018/06/07	175	126.74	188	126.73	130.50	-13	13,354	-0.10%	大買/大賣/
2018/06/06	145	116.26	154	115.83	119.00	-9	12,785	-0.07%	大買/大賣/
2018/06/05	122	110.13	102	110.60	108.50	20	12,509	0.16%	大買/大賣/
2018/06/04	107	113.63	98	113.82	114.00	9	12,332	0.07%	大買/
2018/06/01	150	104.79	137	104.55	108.00	13	12,138	0.11%	大買/大賣/
2018/05/31	91.1	111.89	105	110.91	106.00	-13.9	11,972	-0.12%	大賣/
2018/05/30	120	115.54	94	113.90	115.50	26	11,704	0.22%	大買/
2018/05/29	45	106.63	13	112.00	117.00	32	11,578	0.28%
2018/05/28	19	103.14	23	104.26	106.50	-4	11,519	-0.03%
2018/05/25	15	94.95	16	96.53	97.00	-1	11,383	-0.01%
2018/05/24	15	88.01	39	89.01	90.00	-24	11,220	-0.21%
2018/05/23	13	83.39	19	84.24	85.70	-6	11,094	-0.05%
2018/05/22	43	86.65	18	86.37	86.10	25	10,936	0.23%
2018/05/21	6	78.98	17.4	82.04	82.50	-11.4	10,719	-0.11%
2018/05/18	9	74.73	17	75.32	75.00	-8	10,616	-0.08%
2018/05/17	12.1	72.74	14	74.11	71.60	-1.9	10,536	-0.02%
2018/05/16	23	80.35	24	80.11	79.50	-1	10,438	-0.01%
2018/05/15	306.7	84.31	233	84.58	83.90	73.7	10,353	0.71%	大買/大賣/
2018/05/14	176	78.73	197	79.11	80.90	-21	9,472	-0.22%	大買/大賣/
2018/05/11	341.1	78.92	265	78.06	73.60	76.1	9,173	0.83%	大買/大賣/
2018/05/10	316	74.60	346.1	74.13	76.60	-30.1	8,387	-0.36%	大買/大賣/
2018/05/09	255	67.39	212	67.21	69.70	43	7,919	0.54%	大買/大賣/
2018/05/08	284	62.63	271	62.27	63.40	13	7,421	0.18%	大買/大賣/
2018/05/07	137	60.81	196.1	60.52	61.70	-59.1	6,876	-0.86%	大買/大賣/
2018/05/04	61	55.61	58	55.73	56.10	3	6,616	0.05%
2018/05/03	114	54.15	121	53.83	54.70	-7	6,488	-0.11%	大買/大賣/
2018/05/02	92	54.79	72	54.86	54.90	20	6,406	0.31%
2018/04/30	98	53.16	94	52.88	53.70	4	6,258	0.06%
2018/04/27	50	55.04	62	55.35	56.20	-12	6,100	-0.20%
2018/04/26	231	53.57	221	54.28	51.10	10	5,970	0.17%	大買/大賣/
2018/04/25	173	55.87	171	55.05	56.60	2	5,779	0.03%	大買/大賣/
2018/04/24	281	56.46	254	57.23	55.10	27	5,577	0.48%	大買/大賣/
2018/04/23	387	60.08	367	60.14	61.20	20	5,251	0.38%	大買/大賣/
2018/04/20	230	56.27	210	56.09	57.40	20	4,819	0.41%	大買/大賣/
2018/04/19	99	53.00	136	52.64	53.70	-37	4,289	-0.86%	大賣/
2018/04/18	244	46.43	245.8	46.52	48.85	-1.8	3,961	-0.04%	大買/大賣/
2018/04/17	69.1	49.96	115	49.99	49.25	-45.9	3,771	-1.22%	大賣/
2018/04/16	115	51.67	100.3	51.58	54.70	14.8	3,553	0.42%	大買/
2018/04/13	127	49.32	142	49.07	50.00	-15	3,176	-0.47%	大買/大賣/
2018/04/12	87	46.65	89.2	46.39	46.60	-2.2	2,981	-0.07%
2018/04/11	113	43.59	76	43.49	45.40	37	2,832	1.31%	大買/
2018/04/10	73	43.21	113	42.74	41.30	-40	2,777	-1.44%	大賣/
2018/04/09	81.2	41.45	47	41.67	42.70	34.2	2,717	1.26%
2018/04/03	72	37.78	71	37.89	38.85	1	2,627	0.04%
2018/04/02	3	36.60	1	36.50	35.90	2	2,700	0.07%
2018/03/31	9	35.33	12	35.60	35.25	-3	2,812	-0.11%
2018/03/30	4	34.36	4	34.38	34.50	0	2,816	0.00%
2018/03/29	5	33.24	3	33.30	33.20	2	2,873	0.07%
2018/03/27	1	33.30	1	33.35	33.10	0	3,203	0.00%
2018/03/26	1	32.95	0	0.00	32.35	1	3,198	0.03%
2018/03/23	1	33.15	1	33.15	33.65	0	3,175	0.00%
2018/03/22	90	35.81	91	35.65	34.70	-1	3,176	-0.03%
2018/03/21	2	34.90	1	34.90	35.00	1	3,117	0.03%
2018/03/20	7	34.76	10	34.64	34.45	-3	3,094	-0.10%
2018/03/16	9	33.78	4	33.70	33.65	5	3,059	0.16%
2018/03/14	3	33.75	11	33.69	33.45	-8	3,048	-0.26%
2018/03/13	2	33.70	1	33.80	33.70	1	3,034	0.03%
2018/03/12	24	34.32	2	34.28	33.55	22	3,028	0.73%
2018/03/09	0	0.00	2	33.58	33.70	-2	3,016	-0.07%
2018/03/08	1	33.75	5	33.50	33.50	-4	3,003	-0.13%
2018/03/07	8	34.09	7	35.00	33.60	1	2,981	0.03%
2018/03/06	13	35.96	15	36.52	35.15	-2	2,939	-0.07%
2018/03/05	30	36.24	38	36.30	36.20	-8	2,865	-0.28%
2018/03/02	98	35.36	122	35.51	35.30	-24	2,780	-0.86%	大賣/
2018/03/01	38	34.11	16	34.27	34.40	22	2,630	0.84%
2018/02/26	1	32.00	6	32.18	32.00	-5	2,608	-0.19%
2018/02/23	13	32.52	6	32.30	32.50	7	2,674	0.26%
2018/02/21	1	30.65	0	0.00	30.70	1	2,626	0.04%
2018/02/12	10	30.13	11	29.82	29.75	-1	2,617	-0.04%
2018/02/09	2	29.30	1	28.25	30.65	1	2,595	0.04%
2018/02/08	4	29.03	1	30.00	29.00	3	2,551	0.12%
2018/02/07	0	0.00	1	30.80	30.65	-1	2,531	-0.04%
2018/02/06	7	30.98	2	31.43	29.75	5	2,519	0.20%
2018/02/05	1	33.20	0	0.00	33.05	1	2,492	0.04%
2018/02/02	8	34.08	10	34.75	34.05	-2	2,499	-0.08%
2018/02/01	9	33.68	6	33.73	33.65	3	2,473	0.12%
2018/01/31	1	31.85	2	32.25	32.40	-1	2,448	-0.04%
2018/01/30	9	32.63	0	0.00	32.20	9	2,437	0.37%
2018/01/29	0	0.00	1	33.00	33.10	-1	2,429	-0.04%
2018/01/26	8	33.44	9	32.48	32.60	-1	2,418	-0.04%
2018/01/25	5	34.74	1	33.90	33.70	4	2,380	0.17%
2018/01/24	2	35.40	24	35.43	35.40	-22	2,357	-0.93%
2018/01/23	15	36.92	7	37.09	36.00	8	2,335	0.34%
2018/01/22	15	37.21	12	37.16	38.20	3	2,289	0.13%
2018/01/19	13	35.92	1	36.45	36.50	12	2,212	0.54%
2018/01/18	4	36.18	1	36.20	35.70	3	2,197	0.14%
2018/01/17	5	35.41	6	35.65	35.70	-1	2,176	-0.05%
2018/01/16	0	0.00	5	35.69	35.75	-5	2,155	-0.23%
2018/01/15	4	36.25	5	36.43	36.05	-1	2,139	-0.05%
2018/01/12	9	36.30	8	36.59	36.30	1	2,115	0.05%
2018/01/11	46	37.24	53	37.31	36.60	-7	2,092	-0.33%
2018/01/10	7	35.77	4	36.33	35.65	3	2,016	0.15%
2018/01/09	2	35.88	20	35.97	36.25	-18	1,982	-0.91%
2018/01/08	52	35.83	9	36.61	35.30	43	1,944	2.21%
2018/01/05	15	38.10	21	38.01	38.10	-6	1,865	-0.32%
2018/01/04	17	39.59	17	40.21	39.05	0	1,799	0.00%
2018/01/03	44	39.12	42	39.37	39.00	2	1,686	0.12%
2018/01/02	32	37.48	19	37.44	37.05	13	1,492	0.87%