南茂 (8150)-新光-台中券商分點個股進出

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

南茂

(8150)

可現股當沖

股價
46.60
漲跌
▲0.40
漲幅
+0.87%
成交量
1,172張
產業
上市半導體類股
960人加入追蹤

立即追蹤
本地時間:14:30

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

南茂 (8150)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
2024/04/26	0	0.00	5	46.64	46.60	-5	4,558	-0.11%
2024/04/25	2	46.45	1	46.60	46.20	1	4,678	0.02%
2024/04/24	0	0.00	3	46.83	47.30	-3	4,678	-0.06%
2024/04/23	5	45.14	2	45.55	45.85	3	4,714	0.06%
2024/04/22	0	0.00	4	45.23	45.35	-4	4,707	-0.08%
2024/04/19	12	45.79	4	46.00	45.65	8	4,735	0.17%
2024/04/18	1.2	46.79	2	46.93	46.85	-0.8	4,811	-0.02%
2024/04/17	2	46.80	1	47.00	47.45	1	4,924	0.02%
2024/04/16	1.1	46.94	4	47.10	46.85	-2.9	4,932	-0.06%
2024/04/15	1.1	47.75	5	48.02	48.10	-3.9	4,881	-0.08%
2024/04/12	4	48.86	4	48.82	48.70	0	4,891	0.00%
2024/04/11	15.1	48.24	5	48.30	48.75	10.1	4,866	0.21%
2024/04/10	4	48.69	17	48.84	48.75	-13	4,843	-0.27%
2024/04/09	1.3	48.84	11	48.82	48.85	-9.7	4,812	-0.20%
2024/04/08	10.2	48.80	16	48.54	48.65	-5.8	4,773	-0.12%
2024/04/03	1	48.95	4	48.85	49.25	-3	4,736	-0.06%
2024/04/02	3	49.55	0	0.00	49.25	3	4,707	0.06%
2024/04/01	3.1	49.22	7	49.47	49.35	-4	4,709	-0.08%
2024/03/29	9.5	49.71	17.2	50.43	50.00	-7.7	4,671	-0.16%
2024/03/28	13	51.31	21.9	51.44	51.00	-8.9	4,426	-0.20%
2024/03/27	14	49.89	6.6	50.00	50.70	7.4	4,216	0.18%
2024/03/26	7.2	49.22	14	48.48	48.40	-6.8	4,105	-0.17%
2024/03/25	9.2	49.78	11.5	49.70	49.95	-2.4	4,057	-0.06%
2024/03/22	13	50.40	15.2	50.60	50.90	-2.2	4,012	-0.05%
2024/03/21	12.2	50.40	8.5	50.10	51.00	3.6	3,964	0.09%
2024/03/20	18.5	51.12	39.4	50.97	50.10	-20.9	3,935	-0.53%
2024/03/19	26	49.54	20.2	49.77	49.75	5.8	3,747	0.15%
2024/03/18	4	48.78	8.1	48.62	48.65	-4.1	3,715	-0.11%
2024/03/15	2.2	47.04	2.1	47.37	47.65	0.1	3,704	0.00%
2024/03/14	7.6	47.28	4	47.40	47.55	3.6	3,703	0.10%
2024/03/13	5.5	48.28	6.1	48.38	48.50	-0.6	3,701	-0.02%
2024/03/12	12.1	48.17	6.3	47.97	48.10	5.7	3,660	0.16%
2024/03/11	10	47.57	10.1	47.19	46.90	-0.1	3,618	0.00%
2024/03/08	39	47.30	46	47.32	46.90	-7	3,605	-0.20%
2024/03/07	9.1	46.60	48.2	46.70	47.15	-39.1	3,582	-1.09%
2024/03/06	10.4	46.20	47	46.10	46.65	-36.6	3,501	-1.05%
2024/03/05	9.1	45.09	0	0.00	45.10	9.1	3,439	0.26%
2024/03/04	9.1	45.07	35	44.90	45.10	-25.9	3,411	-0.76%
2024/03/01	15.6	44.19	4	44.26	43.95	11.6	3,303	0.35%
2024/02/29	16.1	44.19	2	44.03	44.10	14.1	3,258	0.43%
2024/02/27	7	43.59	3	43.62	43.65	4	3,193	0.13%
2024/02/26	0	43.30	2	43.10	43.45	-2	3,173	-0.06%
2024/02/23	7	43.67	9.1	43.28	43.25	-2.1	3,197	-0.07%
2024/02/22	2.1	43.90	3	43.73	44.00	-1	3,140	-0.03%
2024/02/21	1	43.15	0	0.00	43.15	1	3,103	0.03%
2024/02/20	1	43.60	3.1	43.66	43.50	-2.1	3,101	-0.07%
2024/02/19	2	43.50	21	43.46	43.60	-19	3,098	-0.61%
2024/02/16	3	43.47	4.9	43.44	43.50	-1.9	3,115	-0.06%
2024/02/15	1	42.95	11	43.53	43.65	-10	3,104	-0.32%
2024/02/05	0	41.80	0	41.75	41.70	0	3,058	0.00%
2024/02/02	1.1	41.82	0.1	42.10	41.95	1	3,094	0.03%
2024/02/01	1.2	42.35	0	0.00	42.25	1.2	3,111	0.04%
2024/01/31	0	42.55	8	42.60	42.80	-8	3,169	-0.25%
2024/01/30	9	42.26	0	0.00	42.70	9	3,222	0.28%
2024/01/29	1	42.92	2	42.08	42.25	-1	3,291	-0.03%
2024/01/26	1	42.54	3	42.78	42.60	-2	3,572	-0.06%
2024/01/25	0	0.00	0.1	43.40	42.80	-0.1	3,605	0.00%
2024/01/24	45	43.31	63	43.26	43.15	-18	3,620	-0.50%
2024/01/23	46.1	43.56	35	43.18	43.10	11.1	3,637	0.31%
2024/01/22	72	44.25	134	44.04	43.95	-62	3,630	-1.71%	大賣/
2024/01/19	72.1	43.68	89.1	43.74	43.70	-17	3,632	-0.47%
2024/01/18	15	42.87	13.2	42.96	42.95	1.8	3,565	0.05%
2024/01/17	27	43.10	24.2	42.86	43.00	2.8	3,746	0.07%
2024/01/16	2	43.10	2	42.80	42.80	0	3,897	0.00%
2024/01/15	10	43.22	9	43.36	43.20	1	4,088	0.02%
2024/01/12	89.2	43.36	30	43.29	42.80	59.2	4,073	1.45%
2024/01/11	6	43.30	19.1	43.34	43.50	-13.1	3,950	-0.33%
2024/01/10	0	0.00	3.1	41.93	41.85	-3.1	3,866	-0.08%
2024/01/09	0	0.00	0.3	41.27	41.45	-0.3	3,856	-0.01%
2024/01/08	5	41.25	1	41.10	41.15	4	3,859	0.10%
2024/01/05	9.1	41.68	1.2	41.67	41.40	7.9	3,859	0.20%
2024/01/04	1	42.20	6	42.00	42.10	-5	3,845	-0.13%
2024/01/03	6	41.68	4.4	42.00	41.85	1.6	3,854	0.04%
2024/01/02	4.3	42.15	1	42.00	42.00	3.3	3,839	0.09%
2023/12/29	1.1	42.36	0	0.00	42.25	1.1	3,828	0.03%
2023/12/28	5	43.76	3.2	43.04	43.00	1.8	3,814	0.05%
2023/12/27	11	43.65	21	43.57	43.70	-10	3,799	-0.26%
2023/12/26	2	43.10	1	42.60	43.10	1	3,769	0.03%
2023/12/25	1	42.55	2	42.63	42.40	-1	3,750	-0.03%
2023/12/22	4	43.03	5	43.09	42.45	-1	3,743	-0.03%
2023/12/21	14	41.93	3.8	42.57	42.45	10.2	3,729	0.27%
2023/12/20	6.1	42.18	19	42.33	42.45	-12.9	3,712	-0.35%
2023/12/19	7.5	42.85	2	42.93	42.90	5.5	3,654	0.15%
2023/12/18	9	43.91	16	43.90	43.70	-7	3,609	-0.19%
2023/12/15	7.2	43.37	4	43.86	43.10	3.2	3,550	0.09%
2023/12/14	9.1	43.32	11.3	43.57	43.35	-2.2	3,466	-0.06%
2023/12/13	8	42.33	7.1	42.46	43.15	0.9	3,404	0.03%
2023/12/12	7.1	42.58	7	42.56	42.45	0.1	3,348	0.00%
2023/12/11	4.2	42.73	13.2	42.58	42.40	-9	3,319	-0.27%
2023/12/08	6	42.43	9	42.43	42.45	-3	3,282	-0.09%
2023/12/07	0	41.40	6	42.05	41.75	-6	3,220	-0.19%
2023/12/06	0	0.00	8	41.49	41.70	-8	3,211	-0.25%
2023/12/05	2.1	41.38	1	41.25	41.85	1.1	3,206	0.03%
2023/12/04	4.3	41.41	5	41.74	42.00	-0.7	3,208	-0.02%
2023/12/01	7	41.21	28.1	41.03	41.10	-21.1	3,234	-0.65%
2023/11/30	1	40.70	6.6	40.78	40.80	-5.6	3,201	-0.17%
2023/11/29	1	40.30	2	40.33	40.35	-1	3,166	-0.03%
2023/11/28	1	39.95	7.1	40.15	40.20	-6.1	3,156	-0.19%
2023/11/27	23	39.63	1	39.80	39.55	22	3,157	0.70%
2023/11/24	0	39.40	31.1	39.32	39.40	-31.1	3,174	-0.98%
2023/11/22	0.1	39.82	2	39.88	39.85	-1.9	3,338	-0.06%
2023/11/21	7	39.50	1	39.55	39.50	6	3,305	0.18%
2023/11/20	1.1	39.05	1	39.15	39.05	0.1	3,285	0.00%
2023/11/17	0	0.00	1	38.70	38.70	-1	3,289	-0.03%
2023/11/16	1.4	38.46	5.1	38.55	38.45	-3.7	3,273	-0.11%
2023/11/15	10	38.60	24	38.59	38.60	-14	3,264	-0.43%
2023/11/14	19.2	38.23	7	38.25	38.15	12.2	3,238	0.38%
2023/11/13	5	38.01	2	38.10	38.15	3	3,226	0.09%
2023/11/10	8.1	37.81	18	38.01	37.75	-9.9	3,212	-0.31%
2023/11/09	12	37.60	5	37.79	37.40	7	3,172	0.22%
2023/11/08	10	37.27	5	37.55	37.35	5	3,149	0.16%
2023/11/07	7.1	37.59	5	37.40	37.35	2.1	3,090	0.07%
2023/11/06	27	37.87	2	37.83	37.80	25	3,057	0.82%
2023/11/03	58	38.59	26.1	38.81	37.95	31.9	2,995	1.07%
2023/11/02	9.1	41.92	10.1	41.74	42.05	-1	2,742	-0.04%
2023/11/01	1	41.10	1.7	41.22	41.30	-0.7	2,770	-0.03%
2023/10/31	2	41.10	4	41.10	40.95	-2	2,819	-0.07%
2023/10/30	3	40.70	6.2	40.69	40.65	-3.2	2,800	-0.11%
2023/10/27	8	41.39	15.1	41.19	40.90	-7.1	2,781	-0.26%
2023/10/26	3	41.45	17.1	41.52	41.45	-14.1	2,757	-0.51%
2023/10/25	27.7	42.49	42.5	42.71	42.00	-14.8	2,710	-0.55%
2023/10/24	53.1	41.86	43.6	41.85	42.15	9.5	2,516	0.38%
2023/10/23	34.1	41.60	34.1	41.56	41.40	0	2,312	0.00%
2023/10/20	15.5	39.88	7.2	39.91	39.85	8.3	2,121	0.39%
2023/10/19	11.5	39.57	3	39.62	39.55	8.5	2,097	0.41%
2023/10/18	5	39.14	2	38.98	39.95	3	2,111	0.14%
2023/10/17	5	39.16	2	39.30	39.00	3	2,098	0.14%
2023/10/16	2	38.38	1	38.70	38.70	1	2,101	0.05%
2023/10/13	0	0.00	1	39.25	39.05	-1	2,128	-0.05%
2023/10/12	3	38.40	2	38.45	38.50	1	2,120	0.05%
2023/10/11	0.1	38.35	0	0.00	38.20	0.1	2,129	0.00%
2023/10/06	2	37.90	2	37.95	38.00	0	2,131	0.00%
2023/10/05	0	0.00	10	37.85	37.90	-10	2,140	-0.47%
2023/10/04	8	37.44	0	0.00	37.50	8	2,157	0.37%
2023/10/03	1	37.90	17	37.84	37.90	-16	2,178	-0.73%
2023/10/02	1	37.60	3	37.70	37.70	-2	2,213	-0.09%
2023/09/28	0	37.75	0	0.00	37.40	0	2,241	0.00%
2023/09/27	0	0.00	5	37.40	37.60	-5	2,264	-0.22%
2023/09/26	34	38.03	15	37.75	37.55	19	2,294	0.83%
2023/09/25	0	38.40	0	0.00	38.50	0	2,381	0.00%
2023/09/21	5	38.60	16.3	38.39	38.30	-11.3	2,483	-0.46%
2023/09/20	1	39.05	0	0.00	39.05	1	2,552	0.04%
2023/09/19	1	39.45	3.2	39.17	39.20	-2.2	2,594	-0.08%
2023/09/18	3	39.70	0.1	39.70	39.60	2.9	2,632	0.11%
2023/09/15	1	39.30	14	39.33	39.20	-13	2,641	-0.49%
2023/09/14	2.2	38.95	5	39.10	39.00	-2.8	2,678	-0.10%
2023/09/13	17	39.11	4	39.11	38.95	13	2,713	0.48%
2023/09/12	17	39.51	1	39.65	39.70	16	2,728	0.59%
2023/09/11	2.1	38.98	6	39.13	39.00	-3.9	2,770	-0.14%
2023/09/08	14	39.55	30	39.57	39.60	-16	2,798	-0.57%
2023/09/07	12	40.30	1	40.35	40.35	11	2,809	0.39%
2023/09/06	14.5	39.81	39	39.69	40.00	-24.5	2,775	-0.88%
2023/09/05	4	38.70	3	38.57	38.80	1	2,697	0.04%
2023/09/04	2.1	38.69	1.1	38.63	38.70	1	2,707	0.04%
2023/09/01	2	38.33	1	38.65	38.50	1	2,726	0.04%
2023/08/31	2	38.33	0	0.00	38.35	2	2,721	0.07%
2023/08/30	6	37.77	4.6	37.85	37.90	1.4	2,726	0.05%
2023/08/29	11	37.95	4	38.01	37.75	7	2,723	0.26%
2023/08/28	19.1	38.00	22	38.03	37.95	-2.9	2,689	-0.11%
2023/08/25	0	0.00	4	37.20	37.05	-4	2,583	-0.15%
2023/08/24	1.3	37.10	16	37.26	36.90	-14.7	2,618	-0.56%
2023/08/23	0	36.90	6	36.98	37.00	-6	2,712	-0.22%
2023/08/22	0	0.00	8	36.35	36.35	-8	2,766	-0.29%
2023/08/21	15	37.02	19.2	36.68	36.60	-4.2	2,779	-0.15%
2023/08/17	6	35.78	5	35.85	35.85	1	2,778	0.04%
2023/08/16	2	35.78	0	0.00	35.75	2	2,766	0.07%
2023/08/14	4	36.56	10	36.54	36.55	-6	2,755	-0.22%
2023/08/11	1	36.84	0.1	36.90	37.05	0.9	2,765	0.03%
2023/08/10	0	0.00	2	36.30	36.70	-2	2,765	-0.07%
2023/08/09	3	37.03	1	37.00	36.90	2	2,743	0.07%
2023/08/08	5.5	37.02	8	36.90	37.05	-2.5	2,735	-0.09%
2023/08/07	2	37.30	35	37.08	37.35	-33	2,714	-1.22%
2023/08/04	2	36.45	2	36.55	36.30	0	2,659	0.00%
2023/08/02	1	35.65	0	0.00	35.70	1	2,606	0.04%
2023/08/01	8.1	35.66	0	0.00	35.75	8.1	2,645	0.30%
2023/07/31	7	35.87	3	35.93	35.75	4	2,669	0.15%
2023/07/28	25	36.01	1	36.10	36.10	24	2,641	0.91%
2023/07/26	2.5	35.22	0	0.00	35.20	2.5	2,635	0.10%
2023/07/25	1	35.50	0	0.00	35.45	1	2,677	0.04%
2023/07/24	0	0.00	4	35.44	35.55	-4	2,680	-0.15%
2023/07/21	0	36.30	1	35.90	36.00	-1	2,661	-0.04%
2023/07/20	3	35.65	0.1	35.90	35.70	3	2,652	0.11%
2023/07/19	4	36.16	1	36.05	36.20	3	2,626	0.11%
2023/07/18	1	36.50	0.1	36.20	36.00	1	2,620	0.04%
2023/07/17	5	35.69	5.1	35.71	35.75	-0.1	2,592	0.00%
2023/07/14	0	35.35	1.6	35.36	35.45	-1.6	2,609	-0.06%
2023/07/13	1.1	34.84	0	0.00	34.60	1.1	2,607	0.04%
2023/07/11	1	35.05	3	35.15	35.10	-2	2,604	-0.08%
2023/07/10	6.7	34.88	1	34.90	34.70	5.7	2,638	0.21%
2023/07/07	0.4	35.45	5	35.50	35.25	-4.6	2,650	-0.17%
2023/07/06	2.1	36.37	1	36.30	36.10	1.1	2,648	0.04%
2023/07/05	3	35.88	0	0.00	35.95	3	2,646	0.11%
2023/07/04	4	35.99	6	36.03	35.70	-2	2,677	-0.07%
2023/07/03	23.5	35.94	1	35.65	35.60	22.5	2,706	0.83%
2023/06/30	3.2	36.45	2	36.53	36.50	1.2	2,701	0.04%
2023/06/29	5.3	36.44	0.5	36.85	36.35	4.8	2,720	0.17%
2023/06/28	5.1	39.08	11	39.00	38.95	-5.9	2,620	-0.23%
2023/06/27	3	39.42	0	0.00	39.15	3	2,536	0.12%
2023/06/26	13	39.72	26	39.81	39.70	-13	2,484	-0.52%
2023/06/21	2	39.35	0	0.00	39.35	2	2,444	0.08%
2023/06/20	2	38.85	0	0.00	39.15	2	2,428	0.08%
2023/06/19	2.1	38.89	3	39.40	38.75	-0.9	2,383	-0.04%
2023/06/16	3	39.22	2	39.28	39.45	1	2,348	0.04%
2023/06/15	4	38.80	3	39.22	39.00	1	2,320	0.04%
2023/06/14	1.1	39.37	6	39.65	39.35	-4.9	2,306	-0.21%
2023/06/13	11	40.16	3	39.95	39.80	8	2,278	0.35%
2023/06/12	0	0.00	15	40.27	40.30	-15	2,251	-0.67%
2023/06/09	4	40.43	13.2	39.96	40.05	-9.2	2,239	-0.41%
2023/06/08	2	40.70	2	40.83	40.70	0	2,223	0.00%
2023/06/07	4	40.81	3	40.80	40.85	1	2,230	0.04%
2023/06/06	0	0.00	10	40.40	40.60	-10	2,214	-0.45%
2023/06/05	6	40.57	45.1	40.78	40.55	-39.1	2,226	-1.76%
2023/06/02	0.2	40.20	4	40.28	40.15	-3.8	2,252	-0.17%
2023/06/01	6	39.67	1	40.00	40.00	5	2,247	0.22%
2023/05/31	1.1	39.58	5.3	39.57	39.50	-4.2	2,257	-0.19%
2023/05/30	9.5	39.11	23	39.51	39.05	-13.5	2,248	-0.60%
2023/05/29	90.1	40.17	9	40.29	39.55	81.1	2,282	3.55%
2023/05/26	10.2	39.35	18	39.38	39.50	-7.8	2,283	-0.34%
2023/05/25	3	38.57	0	0.00	38.70	3	2,255	0.13%
2023/05/24	1	38.65	0	0.00	38.35	1	2,278	0.04%
2023/05/19	0	0.00	2	38.48	38.40	-2	2,315	-0.09%
2023/05/18	1	38.40	0	0.00	38.50	1	2,324	0.04%
2023/05/17	0	0.00	0	38.50	38.50	0	2,333	0.00%
2023/05/11	2	37.78	0	0.00	37.70	2	2,366	0.08%
2023/05/09	4	38.19	1	38.45	38.20	3	2,375	0.13%
2023/05/08	2	38.60	1	38.41	38.85	1	2,384	0.04%
2023/05/05	0	0.00	31.1	37.95	38.10	-31.1	2,412	-1.29%
2023/05/04	1	37.70	0	37.70	37.55	1	2,478	0.04%
2023/05/03	1	37.55	1.2	37.52	37.65	-0.2	2,523	-0.01%
2023/05/02	0	0.00	20	37.35	37.35	-20	2,582	-0.77%
2023/04/28	4	36.75	3	36.95	37.00	1	2,618	0.04%
2023/04/27	7	36.51	0	0.00	36.40	7	2,568	0.27%
2023/04/25	7	36.77	0	0.00	36.60	7	2,572	0.27%
2023/04/24	1	37.15	3	37.60	37.20	-2	2,562	-0.08%
2023/04/21	4	37.70	34	37.98	37.30	-30	2,560	-1.17%
2023/04/20	2	38.10	44	38.42	38.05	-42	2,554	-1.64%
2023/04/19	7	38.54	7	38.54	38.20	0	2,561	0.00%
2023/04/18	1	38.85	0	0.00	38.90	1	2,532	0.04%
2023/04/17	5	38.85	1	38.90	38.85	4	2,528	0.16%
2023/04/14	5.8	38.52	3	38.80	38.85	2.8	2,518	0.11%
2023/04/13	22.2	38.98	9.2	38.94	38.70	13	2,528	0.51%
2023/04/12	6	39.07	5.1	38.94	39.15	1	2,502	0.04%
2023/04/11	0.1	38.82	12	38.79	39.05	-11.9	2,474	-0.48%
2023/04/10	3	38.45	9	38.20	38.45	-6	2,440	-0.25%
2023/04/07	15.1	38.95	9	38.87	38.60	6.1	2,421	0.25%
2023/04/06	13.1	38.40	4	38.65	39.10	9.1	2,365	0.38%
2023/03/31	6.1	38.36	27	38.44	38.35	-20.9	2,317	-0.90%
2023/03/30	0.1	37.40	15.2	37.42	37.50	-15.1	2,223	-0.68%
2023/03/29	0	36.95	5	37.00	37.00	-5	2,203	-0.23%
2023/03/28	2	36.75	0	0.00	36.90	2	2,230	0.09%
2023/03/27	1	36.95	0	37.00	36.90	1	2,253	0.04%
2023/03/24	0	37.05	0	0.00	37.05	0	2,270	0.00%
2023/03/23	0	37.00	4	37.03	36.90	-4	2,269	-0.18%
2023/03/22	0	37.05	2.1	37.10	37.10	-2.1	2,276	-0.09%
2023/03/21	3	36.85	5	37.02	37.00	-2	2,272	-0.09%
2023/03/20	0	36.15	7	36.51	36.75	-7	2,262	-0.31%
2023/03/17	2	35.85	2	35.85	35.95	0	2,258	0.00%
2023/03/16	5	35.58	6.5	35.70	35.70	-1.5	2,233	-0.07%
2023/03/15	1	36.50	1.1	36.61	36.30	-0.1	2,230	0.00%
2023/03/14	1	36.50	6	36.55	36.60	-5	2,250	-0.22%
2023/03/13	7	36.52	0	0.00	36.95	7	2,276	0.31%
2023/03/10	3	37.17	4	37.00	37.30	-1	2,264	-0.04%
2023/03/09	0	37.62	1.1	37.41	37.60	-1.1	2,269	-0.05%
2023/03/08	22	37.35	2	37.53	37.65	20	2,280	0.88%
2023/03/07	8	37.38	8.1	37.50	37.70	-0.1	2,256	-0.01%
2023/03/06	2	36.90	4	36.90	37.00	-2	2,209	-0.09%
2023/03/03	1.1	36.75	5.4	36.65	36.70	-4.3	2,209	-0.20%
2023/03/02	0	36.26	3.4	36.30	36.35	-3.4	2,212	-0.16%
2023/03/01	3.1	35.57	3.9	35.88	36.05	-0.8	2,198	-0.04%
2023/02/24	22.1	36.23	3	36.58	36.40	19.1	2,134	0.89%
2023/02/23	7.1	36.74	14	36.85	37.00	-6.9	2,057	-0.33%
2023/02/22	11	36.24	11	36.34	36.55	0	2,048	0.00%
2023/02/21	6	36.09	6	36.26	36.55	0	2,049	0.00%
2023/02/20	9	35.59	2	35.65	35.80	7	2,097	0.33%
2023/02/17	3	35.42	4	35.48	35.60	-1	2,148	-0.05%
2023/02/16	1	35.75	0.1	35.80	35.65	0.9	2,170	0.04%
2023/02/15	6	35.33	4	35.49	35.35	2	2,208	0.09%
2023/02/14	3	35.55	9	35.46	35.60	-6	2,218	-0.27%
2023/02/13	13	35.38	0	0.00	35.30	13	2,267	0.57%
2023/02/10	7	35.89	2	35.80	35.90	5	2,307	0.22%
2023/02/09	0.3	35.88	1	35.90	35.80	-0.7	2,317	-0.03%
2023/02/08	4	35.81	20	35.87	35.85	-16	2,344	-0.68%
2023/02/07	0	35.60	1	35.45	35.50	-1	2,334	-0.04%
2023/02/06	21	35.56	3	35.53	35.50	18	2,331	0.77%
2023/02/03	7.1	35.61	9.1	35.79	36.20	-1.9	2,314	-0.08%
2023/02/02	6.2	35.56	12.4	35.68	35.80	-6.1	2,255	-0.27%
2023/02/01	1	34.55	6.1	34.86	34.65	-5.1	2,211	-0.23%
2023/01/31	5	34.58	2	34.45	34.60	3	2,197	0.14%
2023/01/30	0	0.00	5	33.97	34.05	-5	2,153	-0.23%
2023/01/17	2.1	33.65	20	33.55	33.65	-17.9	2,158	-0.83%
2023/01/16	2	33.65	3	33.55	33.65	-1	2,219	-0.04%
2023/01/13	2	33.03	0	0.00	32.95	2	2,245	0.09%
2023/01/12	3.1	33.57	0	0.00	33.10	3.1	2,357	0.13%
2023/01/11	1	33.85	3.3	33.76	33.80	-2.3	2,545	-0.09%
2023/01/10	0	0.00	1	33.80	33.80	-1	2,593	-0.04%
2023/01/06	0	0.00	2	33.40	33.35	-2	2,612	-0.08%
2023/01/05	2.1	33.13	1	33.20	33.15	1.1	2,647	0.04%
2023/01/04	2	33.38	0	0.00	33.40	2	2,666	0.08%
2023/01/03	0	33.15	4	33.70	33.70	-4	2,694	-0.15%
2022/12/29	1.3	31.87	3	32.05	32.65	-1.7	2,657	-0.06%
2022/12/28	3	32.25	0	0.00	32.30	3	2,682	0.11%
2022/12/27	0	32.95	0	0.00	32.65	0	2,701	0.00%
2022/12/23	0.1	33.00	0.1	33.00	32.90	0	2,727	0.00%
2022/12/22	1	32.55	0	0.00	32.50	1	2,761	0.04%
2022/12/21	0.1	32.30	5	32.25	32.20	-4.9	2,786	-0.18%
2022/12/20	5	32.40	0	33.15	32.45	5	2,801	0.18%
2022/12/19	0	0.00	3.1	33.06	33.20	-3.1	2,836	-0.11%
2022/12/16	1	33.05	0.1	33.00	33.05	1	2,833	0.03%
2022/12/15	1	33.20	0	0.00	33.20	1	2,832	0.04%
2022/12/14	3	33.35	4	33.40	33.40	-1	2,852	-0.04%
2022/12/13	0	0.00	1	33.10	33.25	-1	2,852	-0.04%
2022/12/12	5	32.81	0.1	33.00	33.00	5	2,862	0.17%
2022/12/09	1	33.20	4	33.50	33.30	-3	2,906	-0.10%
2022/12/08	4.1	33.15	6	33.17	33.10	-1.9	2,922	-0.07%
2022/12/07	4	33.44	5	33.73	33.30	-1	2,935	-0.03%
2022/12/06	5.2	33.93	3	34.25	33.70	2.2	2,928	0.07%
2022/12/05	5	34.75	3.1	34.67	34.70	1.9	2,933	0.07%
2022/12/02	10	34.10	1.1	34.26	34.20	8.9	2,933	0.30%
2022/12/01	12	34.12	22	34.12	34.10	-10	2,937	-0.34%
2022/11/30	9	33.50	21	33.62	33.60	-12	2,935	-0.41%
2022/11/29	3.1	32.94	2	33.15	33.30	1.1	2,910	0.04%
2022/11/28	2	33.35	0	0.00	33.15	2	2,943	0.07%
2022/11/25	17.4	33.71	2	33.55	33.50	15.4	2,954	0.52%
2022/11/24	2.1	33.47	2	33.50	33.65	0.1	2,977	0.00%
2022/11/23	2	32.95	0.1	33.10	32.95	1.9	2,944	0.07%
2022/11/22	1	32.90	31	32.95	32.95	-30	2,952	-1.02%
2022/11/21	5	33.30	6	33.37	33.20	-1	2,961	-0.03%
2022/11/18	15	33.81	15.1	33.85	33.80	-0.1	2,928	0.00%
2022/11/17	4.1	33.73	2.1	33.86	33.95	2	2,898	0.07%
2022/11/16	21	33.54	19	33.70	33.60	2	2,875	0.07%
2022/11/15	8.1	32.96	12	33.07	33.15	-3.9	2,814	-0.14%
2022/11/14	20	32.64	24	32.56	32.70	-4	2,801	-0.14%
2022/11/11	1	32.50	2	32.60	32.50	-1	2,784	-0.04%
2022/11/10	3	32.15	0	0.00	32.20	3	2,760	0.11%
2022/11/09	20	32.47	27.1	32.38	32.30	-7.1	2,752	-0.26%
2022/11/08	4	31.99	8	32.09	32.00	-4	2,728	-0.15%
2022/11/07	4	31.54	3	31.60	31.60	1	2,706	0.04%
2022/11/04	9.1	31.58	6	31.55	31.60	3	2,715	0.11%
2022/11/03	12.2	32.09	6	32.16	32.25	6.2	2,679	0.23%
2022/11/02	4.1	31.95	7	32.13	31.95	-2.9	2,687	-0.11%
2022/11/01	3	31.73	4	31.91	31.65	-1	2,720	-0.04%
2022/10/31	1.3	31.78	1	32.00	31.75	0.3	2,776	0.01%
2022/10/28	6.1	31.65	6	31.85	31.40	0.1	2,801	0.00%
2022/10/27	2	31.60	2	31.65	31.70	0	2,773	0.00%
2022/10/26	11.2	30.80	5	30.45	30.60	6.2	2,791	0.22%
2022/10/25	2	31.00	5	31.26	30.70	-3	2,774	-0.11%
2022/10/24	10	31.93	22	31.67	31.25	-12	2,808	-0.43%
2022/10/21	12	32.41	12	32.03	31.85	0	2,761	0.00%
2022/10/20	22	31.88	24	32.03	32.20	-2	2,735	-0.07%
2022/10/19	75	32.07	44	32.13	32.30	31	2,646	1.17%
2022/10/18	5	30.66	13	30.60	31.00	-8	2,465	-0.32%
2022/10/17	0	0.00	7	29.34	30.00	-7	2,476	-0.28%
2022/10/14	2	29.23	10	29.11	29.30	-8	2,507	-0.32%
2022/10/13	8.1	28.61	1	28.60	28.40	7.1	2,567	0.28%
2022/10/12	11.1	29.35	1	29.40	29.45	10.1	2,564	0.39%
2022/10/11	6	29.63	3	29.58	29.50	3	2,598	0.12%
2022/10/06	0.1	30.82	0	0.00	31.00	0.1	2,689	0.00%
2022/10/05	3	31.12	1	30.95	30.95	2	2,703	0.07%
2022/10/04	2	30.30	1	30.45	30.60	1	2,718	0.04%
2022/10/03	0	0.00	0.1	29.35	29.70	-0.1	2,752	0.00%
2022/09/30	0	29.90	12	29.78	30.00	-12	2,829	-0.42%
2022/09/29	0	0.00	7	29.88	29.70	-7	2,886	-0.24%
2022/09/28	1	29.30	8	29.69	29.25	-7	2,924	-0.24%
2022/09/27	2	29.90	1	29.85	30.30	1	2,965	0.03%
2022/09/26	5.2	30.17	0	0.00	29.85	5.2	3,054	0.17%
2022/09/23	3	31.80	2	31.88	31.75	1	3,111	0.03%
2022/09/20	1	32.80	0	0.00	32.85	1	3,458	0.03%
2022/09/19	26	32.76	0	0.00	32.70	26	3,500	0.74%
2022/09/16	2.1	33.05	0	0.00	32.75	2.1	3,540	0.06%
2022/09/15	4	33.43	14	33.42	33.25	-10	3,556	-0.28%
2022/09/14	7	33.13	4	33.25	33.30	3	3,606	0.08%
2022/09/13	2	33.83	0	0.00	33.80	2	3,611	0.06%
2022/09/12	6.5	33.75	3	33.85	33.80	3.5	3,635	0.10%
2022/09/08	1	34.10	1	34.15	34.25	0	3,649	0.00%
2022/09/07	51	33.05	1	33.15	33.00	50	3,673	1.36%
2022/09/06	20.2	33.64	0	0.00	33.40	20.2	3,690	0.55%
2022/09/05	1	34.35	2	34.30	34.20	-1	3,677	-0.03%
2022/09/02	60.2	34.64	4	34.53	34.50	56.2	3,692	1.52%
2022/09/01	4.1	35.29	0	0.00	35.10	4.1	3,657	0.11%
2022/08/31	7.1	35.73	2	35.88	35.75	5.1	3,671	0.14%
2022/08/30	1	36.10	1	36.25	36.15	0	3,661	0.00%
2022/08/29	0	36.13	6	36.00	36.00	-6	3,680	-0.16%
2022/08/26	1	36.85	2	36.85	36.80	-1	3,705	-0.03%
2022/08/25	0	36.55	0	0.00	36.40	0	3,712	0.00%
2022/08/24	1	36.40	4	36.48	36.10	-3	3,763	-0.08%
2022/08/23	3	36.50	12	36.40	36.35	-9	3,790	-0.24%
2022/08/22	5	36.94	3	37.05	36.85	2	3,793	0.05%
2022/08/19	7	37.01	5.2	36.96	37.15	1.8	3,802	0.05%
2022/08/18	0	36.50	0	0.00	36.40	0	3,773	0.00%
2022/08/17	3	36.40	8	36.46	36.45	-5	3,775	-0.13%
2022/08/16	4.3	36.48	6	36.62	36.50	-1.7	3,765	-0.05%
2022/08/15	9.2	36.50	0.5	36.65	36.70	8.7	3,765	0.23%
2022/08/12	2	36.05	2	36.18	36.30	0	3,747	0.00%
2022/08/11	2	35.63	9	35.73	35.70	-7	3,764	-0.19%
2022/08/09	7.3	35.21	4	35.35	35.45	3.3	3,776	0.09%
2022/08/08	9	35.25	13.2	35.41	35.60	-4.2	3,783	-0.11%
2022/08/05	34.1	34.80	3.1	34.67	34.90	31	3,757	0.82%
2022/08/04	7	34.25	7	34.51	34.20	0	3,723	0.00%
2022/08/03	0.1	34.00	2	33.95	34.00	-2	3,721	-0.05%
2022/08/02	6.4	34.27	0	0.00	34.15	6.4	3,742	0.17%
2022/08/01	0.1	35.30	0	0.00	35.20	0.1	3,763	0.00%
2022/07/29	1.1	35.42	8.3	35.72	35.30	-7.2	3,797	-0.19%
2022/07/28	3.1	35.50	3	35.40	35.30	0.1	3,763	0.00%
2022/07/26	1.2	35.18	7	35.21	35.15	-5.8	3,804	-0.15%
2022/07/25	1	35.50	1	35.85	35.80	0	3,829	0.00%
2022/07/22	5.1	36.21	12.2	36.35	35.95	-7.1	3,843	-0.19%
2022/07/21	6.3	36.05	2	36.00	36.30	4.3	3,839	0.11%
2022/07/20	1	35.60	6	35.67	35.40	-5	3,835	-0.13%
2022/07/19	17.6	34.67	11.2	34.92	35.20	6.4	3,839	0.17%
2022/07/18	7	34.77	7	34.33	35.00	0	3,864	0.00%
2022/07/15	8	33.44	5	33.80	33.85	3	3,843	0.08%
2022/07/14	2	33.00	0	0.00	32.95	2	3,835	0.05%
2022/07/13	1	33.00	0	0.00	32.90	1	3,822	0.03%
2022/07/12	2.2	32.61	35.3	32.85	32.25	-33.1	3,819	-0.87%
2022/07/11	6	34.12	0	0.00	33.90	6	3,800	0.16%
2022/07/08	14.5	35.28	5	35.40	35.45	9.5	3,775	0.25%
2022/07/07	2	33.05	1	33.80	34.15	1	3,746	0.03%
2022/07/06	5	33.82	12	33.70	33.15	-7	3,749	-0.19%
2022/07/05	6	34.03	0	0.00	33.95	6	3,748	0.16%
2022/07/04	20	34.88	29	34.73	33.60	-9	3,727	-0.24%
2022/07/01	10.1	35.71	17	36.01	35.45	-6.9	3,711	-0.19%
2022/06/30	13.5	37.82	4	37.68	36.95	9.5	3,623	0.26%
2022/06/29	21.4	39.26	5.4	39.20	39.10	16	3,526	0.45%
2022/06/28	18.4	45.28	20	44.93	44.80	-1.6	3,423	-0.05%
2022/06/27	9	46.11	4	46.14	46.15	5	3,302	0.15%
2022/06/24	17	45.89	15	45.64	45.60	2	3,282	0.06%
2022/06/23	3.7	46.05	1.8	46.17	45.75	1.9	3,261	0.06%
2022/06/22	4	46.90	0	0.00	46.80	4	3,238	0.12%
2022/06/21	1.1	47.79	1	47.75	47.80	0.1	3,213	0.00%
2022/06/20	14	47.75	2	47.10	47.10	12	3,226	0.37%
2022/06/17	2.3	47.95	4	48.08	48.50	-1.7	3,218	-0.05%
2022/06/16	8.1	49.60	5	49.45	48.70	3.1	3,252	0.09%
2022/06/15	2.2	49.71	1.1	49.94	49.90	1.1	3,323	0.03%
2022/06/14	7	48.84	9	48.99	49.40	-2	3,365	-0.06%
2022/06/13	3	49.70	1	49.71	49.60	2	3,460	0.06%
2022/06/10	2	50.10	21.1	50.24	50.30	-19.1	3,515	-0.54%
2022/06/09	13	50.18	6	50.37	50.40	7	3,580	0.20%
2022/06/08	6.1	50.32	6	50.48	50.50	0.1	3,600	0.00%
2022/06/07	11.1	50.44	8	50.20	50.30	3.1	3,685	0.08%
2022/06/06	9	50.29	23	50.23	50.20	-14	3,746	-0.37%
2022/06/02	17	49.77	4	49.80	49.75	13	3,840	0.34%
2022/06/01	18.1	49.37	8.5	49.47	49.60	9.6	4,021	0.24%
2022/05/31	5	48.82	2	48.93	48.55	3	4,144	0.07%
2022/05/30	1.1	48.85	2.1	48.92	48.90	-1	4,315	-0.02%
2022/05/27	2.6	48.50	15	48.51	48.60	-12.4	4,516	-0.27%
2022/05/26	1	48.10	4	47.95	47.95	-3	5,446	-0.06%
2022/05/25	1	47.90	2	47.95	48.00	-1	6,331	-0.02%
2022/05/24	0.2	47.88	0	0.00	47.55	0.2	6,400	0.00%
2022/05/23	11	48.08	6	48.01	48.00	5	6,431	0.08%
2022/05/20	4	48.21	4	48.20	48.35	0	6,532	0.00%
2022/05/19	0	0.00	9	48.09	48.35	-9	6,686	-0.13%
2022/05/18	8	47.73	7.3	47.90	47.85	0.7	6,697	0.01%
2022/05/17	1	46.90	2	46.95	47.30	-1	6,838	-0.01%
2022/05/16	2.1	46.38	4.8	46.66	46.50	-2.7	6,863	-0.04%
2022/05/13	0	0.00	2	45.80	45.95	-2	6,866	-0.03%
2022/05/12	6	45.52	8	45.60	45.35	-2	6,896	-0.03%
2022/05/11	9	45.82	5	46.10	45.85	4	6,903	0.06%
2022/05/10	2.1	46.02	6	46.07	46.40	-3.9	6,916	-0.06%
2022/05/09	10	46.84	10	46.51	46.35	0	6,936	0.00%
2022/05/06	3.1	47.77	0	0.00	48.10	3.1	6,993	0.04%
2022/05/05	7	48.02	4	48.05	48.15	3	7,055	0.04%
2022/05/04	5	47.37	1	47.25	47.25	4	7,083	0.06%
2022/05/03	3	47.10	3	47.27	47.25	0	7,167	0.00%
2022/04/29	14	46.91	2	47.80	46.70	12	7,237	0.17%
2022/04/28	0	0.00	1	46.60	46.60	-1	7,311	-0.01%
2022/04/27	13	45.78	14	45.99	46.50	-1	7,377	-0.01%
2022/04/26	7.2	47.08	0	0.00	46.55	7.2	7,462	0.10%
2022/04/25	16.2	47.24	20	47.14	46.95	-3.8	7,652	-0.05%
2022/04/22	5	48.63	4	48.65	48.60	1	7,729	0.01%
2022/04/21	4	48.65	4	49.05	48.50	0	8,139	0.00%
2022/04/20	9.6	48.81	17	48.80	48.35	-7.4	8,983	-0.08%
2022/04/19	3.1	48.77	3	48.75	48.90	0.1	9,250	0.00%
2022/04/18	1	47.80	7	48.13	48.00	-6	9,292	-0.06%
2022/04/15	7.3	47.96	5	47.85	47.85	2.3	9,303	0.02%
2022/04/14	5	48.39	2	48.43	48.35	3	9,365	0.03%
2022/04/13	10.3	48.21	3.7	48.29	48.30	6.6	9,407	0.07%
2022/04/12	14.1	48.10	3	47.89	48.00	11.1	9,395	0.12%
2022/04/11	8	49.32	7	49.20	48.85	1	9,381	0.01%
2022/04/08	3	49.78	4	49.79	50.10	-1	9,381	-0.01%
2022/04/07	16.3	50.08	11	50.03	49.80	5.3	9,391	0.06%
2022/04/06	5	50.62	4	50.75	50.70	1	9,365	0.01%
2022/04/01	5	50.84	2.1	50.83	51.20	2.9	9,445	0.03%
2022/03/31	6	51.52	15.7	51.48	51.40	-9.7	9,529	-0.10%
2022/03/30	9.1	51.74	5	51.80	51.70	4.1	9,584	0.04%
2022/03/29	3.1	51.77	10	51.90	51.70	-6.9	9,654	-0.07%
2022/03/28	3	50.93	2	51.55	51.90	1	9,789	0.01%
2022/03/25	1	51.60	1	51.70	51.70	0	9,890	0.00%
2022/03/24	6	51.77	9	51.86	51.90	-3	9,896	-0.03%
2022/03/23	3.3	52.03	7	52.01	52.20	-3.8	9,951	-0.04%
2022/03/22	0.3	52.00	2	51.95	52.10	-1.8	10,013	-0.02%
2022/03/21	15	52.29	5	52.54	52.10	10	10,032	0.10%
2022/03/18	1.2	51.62	25.4	51.88	51.70	-24.2	10,045	-0.24%
2022/03/17	14	51.31	10	51.14	51.40	4	9,960	0.04%
2022/03/16	28.3	50.24	18	50.37	50.30	10.3	9,904	0.10%
2022/03/15	7	51.07	3	51.27	50.80	4	9,856	0.04%
2022/03/14	10	51.68	3	51.50	51.80	7	9,852	0.07%
2022/03/11	7	51.51	13	51.45	51.50	-6	9,861	-0.06%
2022/03/10	16.1	51.86	16	51.69	51.30	0.1	9,886	0.00%
2022/03/09	12.1	50.62	8.5	50.82	51.10	3.6	9,853	0.04%
2022/03/08	14.1	49.96	43	50.16	50.20	-28.9	9,866	-0.29%
2022/03/07	41.9	50.30	58.3	50.17	50.30	-16.4	9,792	-0.17%
2022/03/04	21.2	51.68	25	51.89	51.60	-3.8	9,667	-0.04%
2022/03/03	21	52.05	42	52.55	51.80	-21	9,586	-0.22%
2022/03/02	28	51.31	39	51.34	51.40	-11	9,508	-0.12%
2022/03/01	266.8	51.70	162.1	51.82	51.20	104.7	9,347	1.12%	大買/大賣/鉅額交易
2022/02/25	91.2	50.73	229.3	51.58	52.00	-138	8,431	-1.64%	大賣/鉅額交易
2022/02/24	14	47.78	5.2	47.88	47.35	8.8	7,667	0.11%
2022/02/23	4.1	48.37	9.1	48.31	48.50	-5.1	7,671	-0.07%
2022/02/22	24	47.89	44.6	47.76	48.15	-20.6	7,780	-0.27%
2022/02/21	57.5	49.32	47.3	49.14	49.15	10.2	7,954	0.13%
2022/02/18	26	48.47	8.5	48.26	48.75	17.5	8,077	0.22%
2022/02/17	34.1	48.19	68	48.17	48.25	-33.9	8,172	-0.42%
2022/02/16	11.5	46.92	24	47.19	46.95	-12.5	8,150	-0.15%
2022/02/15	23.2	46.43	15	46.52	46.30	8.2	8,186	0.10%
2022/02/14	15.1	46.32	8.2	46.40	46.50	7	8,258	0.08%
2022/02/11	8.1	47.39	12.4	47.39	47.40	-4.3	8,348	-0.05%
2022/02/10	35	47.21	7.3	47.22	47.40	27.7	8,586	0.32%
2022/02/09	5	46.71	10	46.73	47.10	-5	8,604	-0.06%
2022/02/08	10.4	45.98	9	46.11	46.35	1.4	8,631	0.02%
2022/02/07	21.3	45.79	4	45.91	45.80	17.3	8,580	0.20%
2022/01/26	3.1	46.13	0	0.00	46.00	3.1	8,515	0.04%
2022/01/25	22.4	46.28	16	46.27	45.75	6.4	8,508	0.08%
2022/01/24	32.3	46.98	22	47.07	47.00	10.3	8,428	0.12%
2022/01/21	43.4	47.53	34	47.98	47.60	9.4	8,450	0.11%
2022/01/20	10.1	48.28	19	48.32	48.45	-8.9	8,401	-0.11%
2022/01/19	22.2	48.02	26	48.07	47.80	-3.8	8,344	-0.05%
2022/01/18	41.5	49.93	31	49.73	48.80	10.5	8,256	0.13%
2022/01/17	37.1	49.67	23	49.53	49.50	14.1	8,058	0.17%
2022/01/14	140.1	50.52	97.1	50.03	49.15	43	7,963	0.54%	大買/
2022/01/13	327.3	51.77	365.7	51.67	51.30	-38.3	7,572	-0.51%	大買/大賣/
2022/01/12	28.2	49.16	31.3	48.89	49.70	-3.1	6,735	-0.05%
2022/01/11	4	47.35	0	0.00	47.10	4	6,510	0.06%
2022/01/10	1	47.50	2	47.25	47.40	-1	6,531	-0.02%
2022/01/07	19	47.53	2	47.98	47.10	17	6,572	0.26%
2022/01/06	0	0.00	11	48.11	48.30	-11	6,564	-0.17%
2022/01/05	4	48.10	9	48.02	48.10	-5	6,602	-0.08%
2022/01/04	0	0.00	34	47.97	48.05	-34	6,610	-0.51%
2022/01/03	9	48.36	5	48.84	47.95	4	6,616	0.06%
2021/12/30	7	48.66	7	48.66	48.60	0	6,584	0.00%
2021/12/29	0	0.00	4	48.28	48.60	-4	6,595	-0.06%
2021/12/28	7.2	48.93	31	48.91	48.50	-23.8	6,615	-0.36%
2021/12/27	20.5	49.11	12.2	49.00	49.10	8.3	6,588	0.13%
2021/12/24	4	48.30	18.1	48.38	48.30	-14.1	6,555	-0.21%
2021/12/23	17	47.93	39.2	47.91	48.10	-22.2	6,556	-0.34%
2021/12/22	55	47.96	38	47.88	48.10	17	6,690	0.25%
2021/12/21	47	47.36	32	47.27	47.50	15	6,587	0.23%
2021/12/20	0	0.00	3	46.70	46.50	-3	6,497	-0.05%
2021/12/17	23	46.36	3	46.98	46.20	20	6,547	0.31%
2021/12/16	5	46.55	19	46.63	46.65	-14	6,626	-0.21%
2021/12/15	0	0.00	1	45.40	45.30	-1	6,646	-0.02%
2021/12/14	26	45.57	1	45.50	45.05	25	6,732	0.37%
2021/12/13	2	46.70	2.1	46.75	46.45	-0.1	6,835	0.00%
2021/12/10	11	46.49	17	46.06	46.40	-6	6,850	-0.09%
2021/12/09	11	46.70	3	46.70	46.30	8	6,874	0.12%
2021/12/08	10.5	46.97	5.1	47.11	46.90	5.4	6,888	0.08%
2021/12/07	13	47.00	15.2	47.12	46.80	-2.2	6,964	-0.03%
2021/12/06	19	47.09	18.1	46.95	47.25	0.9	7,034	0.01%
2021/12/03	3.1	46.55	28	46.27	46.55	-25	7,241	-0.34%
2021/12/02	10	45.71	19	45.96	45.70	-9	7,455	-0.12%
2021/12/01	9.1	45.77	3.2	45.81	46.10	5.9	7,688	0.08%
2021/11/30	32.1	45.44	7	45.49	46.15	25.1	8,094	0.31%
2021/11/29	46.3	44.58	21	44.41	44.65	25.2	8,271	0.31%
2021/11/26	34.5	45.33	37	45.84	45.20	-2.6	8,644	-0.03%
2021/11/25	13	46.32	13	46.46	46.25	0	8,670	0.00%
2021/11/24	3	46.55	7	46.48	46.55	-4	8,842	-0.05%
2021/11/23	25.2	46.68	9	46.82	46.25	16.2	9,368	0.17%
2021/11/22	26	47.38	18	47.47	47.45	8	9,438	0.08%
2021/11/19	23.2	47.81	26	47.60	47.30	-2.8	9,517	-0.03%
2021/11/18	43	48.79	66.7	48.65	48.40	-23.7	9,498	-0.25%
2021/11/17	60.5	47.68	40.2	47.64	48.35	20.3	9,347	0.22%
2021/11/16	59	46.63	6.5	46.53	46.30	52.5	9,213	0.57%
2021/11/15	16	47.10	19	46.89	47.15	-3	9,247	-0.03%
2021/11/12	14.1	45.84	18.3	45.72	45.75	-4.3	9,353	-0.05%
2021/11/11	8.2	45.52	39	45.47	45.45	-30.8	9,543	-0.32%
2021/11/10	31.1	45.82	6	45.85	45.80	25.1	9,771	0.26%
2021/11/09	61.2	47.13	13.2	47.12	46.55	48	10,257	0.47%
2021/11/08	14.1	46.45	3	46.85	46.90	11.1	11,219	0.10%
2021/11/05	5	45.85	3	46.02	46.70	2	12,495	0.02%
2021/11/04	10	46.83	7	46.85	46.45	3	12,611	0.02%
2021/11/03	7	46.04	2	46.38	46.15	5	12,808	0.04%
2021/11/02	18.2	46.39	15	46.24	45.65	3.2	13,311	0.02%
2021/11/01	15	46.28	14	46.58	46.65	1	13,817	0.01%
2021/10/29	74.2	46.37	54	46.16	46.15	20.2	14,127	0.14%
2021/10/28	14.5	46.96	9.1	46.88	47.10	5.5	14,375	0.04%
2021/10/27	7	45.61	33	45.51	46.15	-26	14,447	-0.18%
2021/10/26	31	46.05	29	46.18	45.65	2	14,582	0.01%
2021/10/25	5	45.14	3	45.12	45.50	2	14,576	0.01%
2021/10/22	12	45.44	11.3	45.59	45.20	0.7	14,631	0.00%
2021/10/21	7	45.79	13	45.78	44.90	-6	14,726	-0.04%
2021/10/20	20	45.51	3.3	45.66	45.45	16.7	14,803	0.11%
2021/10/19	20.1	45.54	8.1	44.93	45.85	12	14,875	0.08%
2021/10/18	42	44.41	16	44.55	44.20	26	14,949	0.17%
2021/10/15	58	44.63	33.3	44.96	45.10	24.7	15,039	0.16%
2021/10/14	13	43.34	7	43.19	43.70	6	15,270	0.04%
2021/10/13	30.4	43.73	40	43.84	42.90	-9.6	15,398	-0.06%
2021/10/12	4	44.38	5.5	44.60	44.30	-1.4	15,531	-0.01%
2021/10/08	1.5	45.76	16	45.79	45.20	-14.6	15,779	-0.09%
2021/10/07	6	46.50	0	0.00	46.10	6	15,972	0.04%
2021/10/06	13.2	45.74	1	45.10	44.95	12.1	16,352	0.07%
2021/10/05	1.2	44.70	3.4	44.79	46.45	-2.2	16,496	-0.01%
2021/10/04	16.3	45.43	29	45.56	44.90	-12.8	16,513	-0.08%
2021/10/01	11.4	45.96	12.1	46.79	46.10	-0.7	16,612	0.00%
2021/09/30	3	47.85	7.1	48.03	47.70	-4.1	16,782	-0.02%
2021/09/29	54.6	48.11	41	47.79	47.55	13.6	16,754	0.08%
2021/09/28	23.1	50.62	30	50.50	50.50	-6.9	16,683	-0.04%
2021/09/27	3	51.63	4	52.40	51.60	-1	16,736	-0.01%
2021/09/24	25	51.66	14	51.47	52.10	11	16,784	0.07%
2021/09/23	21.4	51.87	5	51.82	51.80	16.4	16,730	0.10%
2021/09/22	9.6	51.07	10	52.07	52.50	-0.4	16,601	0.00%
2021/09/17	74	53.42	31	53.48	53.30	43	16,502	0.26%
2021/09/16	30.4	53.89	25	53.41	53.20	5.4	16,407	0.03%
2021/09/15	3.4	54.76	3.4	54.83	54.90	-0.1	16,242	0.00%
2021/09/14	14	55.26	99	55.83	55.20	-85	16,241	-0.52%
2021/09/13	44.7	56.05	29	55.90	55.60	15.7	16,251	0.10%
2021/09/10	27.3	55.54	31	56.11	57.00	-3.7	16,254	-0.02%
2021/09/09	19.1	54.50	20	54.27	54.90	-0.9	16,218	-0.01%
2021/09/08	40.1	54.37	17	54.96	53.60	23.1	16,168	0.14%
2021/09/07	81	57.34	100	56.93	56.90	-19	16,026	-0.12%
2021/09/06	109	59.25	46	59.26	59.00	63	15,808	0.40%	大買/
2021/09/03	80.1	60.34	119	60.20	60.90	-38.9	15,565	-0.25%	大賣/
2021/09/02	67	58.48	84	58.24	57.10	-17	15,242	-0.11%
2021/09/01	159	60.21	120	59.87	59.80	39	15,195	0.26%	大買/大賣/
2021/08/31	158	58.26	67.3	58.25	58.80	90.7	15,020	0.60%	大買/
2021/08/30	44	57.96	60	57.99	58.10	-16	14,967	-0.11%
2021/08/27	168.1	57.82	190.3	58.38	56.60	-22.2	14,812	-0.15%	大買/大賣/
2021/08/26	37	56.48	15.2	56.36	56.50	21.8	14,355	0.15%
2021/08/25	62	55.97	81	55.91	55.30	-19	14,292	-0.13%
2021/08/24	48	55.59	32.1	55.56	55.30	15.9	14,183	0.11%
2021/08/23	44	54.42	37	54.95	55.60	7	14,114	0.05%
2021/08/20	80	54.42	53	54.12	53.50	27	14,033	0.19%
2021/08/19	30.4	54.37	39.8	54.37	54.00	-9.4	13,916	-0.07%
2021/08/18	74	53.57	60	53.24	55.20	14	13,872	0.10%
2021/08/17	64.2	52.64	83.2	52.82	51.50	-19	13,745	-0.14%
2021/08/16	93.2	54.36	85	54.19	53.90	8.2	13,497	0.06%
2021/08/13	156	57.23	161.4	57.24	56.40	-5.4	13,206	-0.04%	大買/大賣/
2021/08/12	316.2	56.60	306.3	56.71	57.30	9.9	12,622	0.08%	大買/大賣/
2021/08/11	343.2	55.93	342.2	55.97	54.00	1	11,454	0.01%	大買/大賣/
2021/08/10	31	53.21	14	53.34	54.00	17	10,213	0.17%
2021/08/09	55.8	54.88	22.1	55.06	54.20	33.7	10,159	0.33%
2021/08/06	102.5	56.95	58.4	57.17	56.20	44.1	10,026	0.44%	大買/
2021/08/05	113.6	58.44	128.6	58.66	59.20	-14.9	9,673	-0.15%	大買/大賣/
2021/08/04	138	56.31	134.7	56.56	56.80	3.3	9,365	0.04%	大買/大賣/
2021/08/03	105.7	54.83	115.3	55.21	56.20	-9.6	9,201	-0.10%	大買/大賣/
2021/08/02	27.2	53.26	56	53.76	53.00	-28.8	8,902	-0.32%
2021/07/30	58.1	53.15	43	53.03	53.30	15	8,827	0.17%
2021/07/29	2	51.35	10.1	51.52	51.80	-8.1	8,735	-0.09%
2021/07/28	31.5	50.39	32	50.09	50.80	-0.4	8,793	-0.01%
2021/07/27	29.2	52.09	13	52.05	51.50	16.2	8,871	0.18%
2021/07/26	13.4	52.69	20.2	52.54	52.80	-6.8	8,887	-0.08%
2021/07/23	37	51.66	31	51.52	50.70	6	9,021	0.07%
2021/07/22	54.4	51.73	24.1	51.98	51.50	30.3	9,177	0.33%
2021/07/21	14	51.14	26	51.15	51.60	-12	9,119	-0.13%
2021/07/20	86.3	51.33	31.1	51.49	50.50	55.2	9,067	0.61%
2021/07/19	60.5	53.68	14	53.79	53.30	46.5	8,878	0.52%
2021/07/16	27.3	54.46	53.9	54.70	55.20	-26.5	9,090	-0.29%
2021/07/15	51.6	53.85	86.1	53.77	54.30	-34.4	9,320	-0.37%
2021/07/14	51	51.51	22	51.83	52.60	29	9,389	0.31%
2021/07/13	99	53.28	111	52.88	51.60	-12	9,269	-0.13%	大賣/
2021/07/12	48.3	50.65	57.6	50.85	51.00	-9.3	9,017	-0.10%
2021/07/09	32	49.35	9	49.49	49.75	23	8,937	0.26%
2021/07/08	85.2	50.13	52.1	50.00	50.10	33.1	9,061	0.36%
2021/07/07	22.1	50.27	94	50.29	51.20	-71.9	9,058	-0.79%
2021/07/06	14	48.88	2.2	49.09	48.80	11.8	8,977	0.13%
2021/07/05	10	48.94	41	49.03	49.25	-31	9,205	-0.34%
2021/07/02	52.5	47.83	20	47.66	47.55	32.5	9,422	0.34%
2021/07/01	6	48.01	14	48.13	48.20	-8	9,486	-0.08%
2021/06/30	2	47.13	8	47.11	47.60	-6	9,534	-0.06%
2021/06/29	5	47.24	2.3	47.45	47.10	2.7	9,631	0.03%
2021/06/28	5	47.70	9	47.77	47.80	-4	9,965	-0.04%
2021/06/25	9	47.66	3	48.22	47.55	6	10,123	0.06%
2021/06/24	1	48.20	9	48.39	48.20	-8	10,326	-0.08%
2021/06/23	3	47.15	6	47.59	47.80	-3	10,547	-0.03%
2021/06/22	33	47.08	29	47.04	47.10	4	10,673	0.04%
2021/06/21	33	47.46	26	47.20	47.15	7	10,830	0.06%
2021/06/18	32	49.06	16	49.29	48.25	16	11,158	0.14%
2021/06/17	44	49.56	46.1	49.09	49.65	-2.1	11,326	-0.02%
2021/06/16	24	49.14	26.2	49.00	48.65	-2.2	11,718	-0.02%
2021/06/15	22	48.60	24	48.60	48.50	-2	12,590	-0.02%
2021/06/11	8.2	48.14	9	48.26	48.10	-0.8	13,633	-0.01%
2021/06/10	19	48.03	16.1	48.33	48.10	2.9	13,816	0.02%
2021/06/09	71.2	48.43	93.2	48.47	47.85	-22.1	14,069	-0.16%
2021/06/08	130.1	48.51	106.2	47.92	49.00	23.9	14,010	0.17%	大買/大賣/
2021/06/07	71.1	46.02	81	45.96	46.15	-10	13,821	-0.07%
2021/06/04	30	45.44	42	45.46	45.20	-12	13,751	-0.09%
2021/06/03	26	46.84	6.6	46.61	46.45	19.4	13,755	0.14%
2021/06/02	21.6	46.64	47	46.49	47.05	-25.4	13,713	-0.19%
2021/06/01	5	45.84	31	45.93	45.70	-26	13,645	-0.19%
2021/05/31	29	45.39	12.1	45.52	45.55	16.9	13,783	0.12%
2021/05/28	20	44.92	21.1	44.89	44.95	-1.1	13,867	-0.01%
2021/05/27	13	44.10	11	44.43	44.35	2	13,998	0.01%
2021/05/26	37	44.55	9	44.26	44.25	28	14,215	0.20%
2021/05/25	33	44.65	12.3	44.60	44.95	20.7	14,463	0.14%
2021/05/24	7.1	42.04	2	42.68	42.80	5.1	14,493	0.04%
2021/05/21	3	42.23	7	42.83	42.35	-4	14,601	-0.03%
2021/05/20	9.1	42.54	7	42.04	41.70	2.1	14,780	0.01%
2021/05/19	8.1	42.09	6	42.38	42.30	2.1	14,983	0.01%
2021/05/18	11	41.59	14	41.65	42.55	-3	15,159	-0.02%
2021/05/17	22.5	40.37	13	41.15	39.65	9.5	15,295	0.06%
2021/05/14	59	43.52	54.1	42.89	42.35	5	15,213	0.03%
2021/05/13	16.2	42.24	12	42.37	42.50	4.2	15,101	0.03%
2021/05/12	126.3	42.54	32.3	41.76	41.65	94	14,970	0.63%	大買/
2021/05/11	7.5	42.24	6.2	42.02	41.80	1.4	14,889	0.01%
2021/05/10	1	44.90	77	45.51	44.85	-76	14,764	-0.51%
2021/05/07	78.2	45.84	8.5	45.24	45.90	69.7	14,805	0.47%
2021/05/06	8	44.53	9.2	43.90	43.90	-1.2	14,811	-0.01%
2021/05/05	34.2	44.87	9	44.86	43.90	25.2	14,819	0.17%
2021/05/04	8.3	45.02	24.4	44.81	45.00	-16.1	14,918	-0.11%
2021/05/03	18.3	47.26	22.2	47.84	46.30	-3.9	14,913	-0.03%
2021/04/29	59.3	48.43	31	47.92	47.70	28.3	14,963	0.19%
2021/04/28	49.2	50.17	93.3	50.66	50.30	-44.1	14,973	-0.29%
2021/04/27	7.1	49.07	10	49.09	48.85	-2.9	15,031	-0.02%
2021/04/26	44	48.82	23	48.96	48.80	21	15,380	0.14%
2021/04/23	24.1	47.84	32.2	47.85	48.00	-8.1	15,402	-0.05%
2021/04/22	83.1	49.80	121.1	49.47	47.30	-37.9	15,496	-0.24%	大賣/
2021/04/21	151.1	49.50	145.2	49.50	49.70	5.9	15,210	0.04%	大買/大賣/
2021/04/20	37.1	47.91	63.2	47.54	47.50	-26	14,944	-0.17%
2021/04/19	14	46.55	15	46.56	46.70	-1	15,115	-0.01%
2021/04/16	19	46.46	18.3	46.47	46.65	0.7	15,137	0.00%
2021/04/15	52.2	45.08	3	44.98	45.25	49.2	15,095	0.33%
2021/04/14	30	44.82	49	45.13	44.75	-19	15,118	-0.13%
2021/04/13	27.1	46.72	25.2	46.71	45.70	2	15,079	0.01%
2021/04/12	25	47.46	23.2	47.35	46.90	1.8	14,988	0.01%
2021/04/09	124.1	47.21	87	46.99	46.85	37.1	14,866	0.25%	大買/
2021/04/08	57	46.74	44	46.67	47.50	13	14,645	0.09%
2021/04/07	31.9	45.54	12.2	45.71	45.30	19.6	14,326	0.14%
2021/04/06	16	45.18	35	45.12	45.30	-19	14,332	-0.13%
2021/04/01	45.2	44.20	87.9	44.13	44.20	-42.7	14,267	-0.30%
2021/03/31	55	45.52	165.1	45.65	44.25	-110.1	14,237	-0.77%	大賣/鉅額交易
2021/03/30	129.1	44.77	40.1	44.39	44.90	89	13,925	0.64%	大買/
2021/03/29	30	44.64	118.5	44.33	44.15	-88.5	13,837	-0.64%	大賣/
2021/03/26	52.3	44.42	39	44.25	44.65	13.2	13,744	0.10%
2021/03/25	23.1	43.12	53.1	43.23	43.30	-30	13,609	-0.22%
2021/03/24	83.1	43.69	63.1	43.97	43.05	20	13,697	0.15%
2021/03/23	112.4	44.36	71.2	44.14	44.10	41.2	13,653	0.30%	大買/
2021/03/22	35.1	43.04	39	43.17	42.95	-3.9	13,468	-0.03%
2021/03/19	124.2	43.59	144.2	43.79	43.50	-20	13,552	-0.15%	大買/大賣/
2021/03/18	235.2	42.94	250.6	42.73	43.75	-15.4	13,281	-0.12%	大買/大賣/
2021/03/17	358	40.11	484.1	40.18	40.65	-126.1	12,769	-0.99%	大買/大賣/鉅額交易
2021/03/16	110.4	38.16	62	38.37	38.60	48.4	11,893	0.41%	大買/
2021/03/15	122.1	38.43	185	38.41	38.20	-62.9	11,979	-0.53%	大買/大賣/
2021/03/12	61	36.94	103	37.17	37.40	-42	11,844	-0.35%	大賣/
2021/03/11	58.2	36.42	21	36.59	36.80	37.2	12,524	0.30%
2021/03/10	0.1	36.60	15	36.53	36.50	-14.9	13,196	-0.11%
2021/03/09	81	36.56	28	36.83	36.65	53	13,568	0.39%
2021/03/08	52.1	37.04	21.5	37.20	36.70	30.6	13,606	0.22%
2021/03/05	32.2	37.12	25	37.09	37.10	7.2	13,632	0.05%
2021/03/04	42.8	37.79	100.2	38.06	37.35	-57.4	13,696	-0.42%
2021/03/03	77.8	37.17	84	37.16	37.75	-6.2	13,544	-0.05%
2021/03/02	105	37.88	180	38.04	37.30	-75	13,437	-0.56%	大買/大賣/
2021/02/26	280.6	37.62	132.4	37.76	37.70	148.2	13,320	1.11%	大買/大賣/鉅額交易
2021/02/25	77.5	38.11	190.1	37.98	38.95	-112.6	13,274	-0.85%	大賣/鉅額交易
2021/02/24	65.3	37.11	81	37.25	37.00	-15.7	13,110	-0.12%
2021/02/23	75	36.70	106.3	36.56	36.50	-31.3	12,989	-0.24%	大賣/
2021/02/22	56.8	37.44	104	37.23	37.25	-47.2	12,899	-0.37%	大賣/
2021/02/19	49	36.93	107.7	37.03	37.35	-58.7	12,757	-0.46%	大賣/
2021/02/18	66	35.84	78	36.11	36.45	-12	12,566	-0.10%
2021/02/17	80	35.44	72	35.67	35.25	8	12,409	0.06%
2021/02/05	60	34.30	72	34.66	34.35	-12	12,224	-0.10%
2021/02/04	55	34.09	21	34.00	34.00	34	12,219	0.28%
2021/02/03	29	34.30	7	34.28	34.35	22	12,306	0.18%
2021/02/02	45	35.05	96	34.81	34.70	-51	12,344	-0.41%
2021/02/01	11	33.35	18	33.47	33.65	-7	12,206	-0.06%
2021/01/29	32	34.33	51	33.76	33.65	-19	12,151	-0.16%
2021/01/28	74	34.69	29.2	34.73	34.50	44.8	12,056	0.37%
2021/01/27	19	35.66	44.1	35.60	35.25	-25.1	11,987	-0.21%
2021/01/26	80	35.26	40	35.25	35.00	40	11,917	0.34%
2021/01/25	78	36.40	36	36.99	36.30	42	11,730	0.36%
2021/01/22	100	37.17	57.9	37.12	37.25	42.1	11,588	0.36%
2021/01/21	42.8	36.85	84.5	36.76	37.10	-41.7	11,389	-0.37%
2021/01/20	125.4	36.26	118.1	36.67	35.70	7.3	11,107	0.07%	大買/大賣/
2021/01/19	175.2	37.27	124.1	37.13	37.05	51.1	10,777	0.47%	大買/大賣/
2021/01/18	64.8	36.06	80	36.14	36.35	-15.2	10,311	-0.15%
2021/01/15	22.2	36.07	92.3	35.81	35.55	-70.1	10,167	-0.69%
2021/01/14	35.1	36.26	93	36.37	36.30	-57.9	9,987	-0.58%
2021/01/13	102.9	36.19	56	36.29	36.40	46.9	9,871	0.48%	大買/
2021/01/12	159.3	36.08	228	36.48	35.80	-68.7	9,708	-0.71%	大買/大賣/
2021/01/11	41	35.21	54.5	35.51	35.65	-13.5	9,181	-0.15%
2021/01/08	42	35.07	20.1	35.20	35.10	21.9	9,041	0.24%
2021/01/07	40.2	35.05	94.5	35.10	35.25	-54.3	8,917	-0.61%
2021/01/06	121	34.84	43	35.09	34.45	78	8,790	0.89%	大買/
2021/01/05	17	34.54	6	34.83	34.85	11	8,607	0.13%
2021/01/04	0	0.00	8	34.49	34.70	-8	8,560	-0.09%
2020/12/31	9	34.55	5	34.51	34.35	4	8,526	0.05%
2020/12/30	23.5	34.73	15	34.81	34.70	8.5	8,473	0.10%
2020/12/29	72.5	34.99	84	34.94	35.00	-11.5	8,439	-0.14%
2020/12/28	38	34.45	37.9	34.65	34.50	0.1	8,260	0.00%
2020/12/25	61	34.35	13	34.42	34.40	48	8,197	0.59%
2020/12/24	28.4	33.87	15	33.68	34.05	13.4	8,103	0.17%
2020/12/23	14	33.50	13	33.57	33.50	1	8,069	0.01%
2020/12/22	24	33.69	9.6	34.40	33.50	14.4	8,055	0.18%
2020/12/21	24.1	34.14	37	34.14	34.35	-12.9	7,954	-0.16%
2020/12/18	86.5	34.78	43	34.71	34.70	43.5	7,861	0.55%
2020/12/17	17.3	34.66	12	34.73	34.95	5.3	7,605	0.07%
2020/12/16	63	35.26	47	35.16	34.55	16	7,451	0.21%
2020/12/15	79	35.67	66	35.29	34.65	13	7,247	0.18%
2020/12/14	64	36.94	66	36.88	36.60	-2	6,932	-0.03%
2020/12/11	107.5	36.76	91.8	36.93	37.15	15.7	6,728	0.23%	大買/
2020/12/10	89.1	36.75	42	36.85	36.75	47.1	6,262	0.75%
2020/12/09	108	36.72	78	36.74	37.05	30	6,067	0.49%	大買/
2020/12/08	79	35.87	94.1	35.99	36.25	-15.1	5,772	-0.26%
2020/12/07	300	37.07	248.7	37.01	36.50	51.4	5,536	0.93%	大買/大賣/
2020/12/04	152	34.88	220.2	34.93	35.70	-68.2	4,719	-1.44%	大買/大賣/
2020/12/03	134.2	33.23	128	33.35	33.20	6.2	3,957	0.16%	大買/大賣/
2020/12/02	52	32.31	50.5	32.34	32.30	1.5	3,599	0.04%
2020/12/01	20.1	31.99	1	31.75	32.00	19.1	3,505	0.54%
2020/11/30	32	31.76	39.2	31.69	31.85	-7.2	3,431	-0.21%
2020/11/27	17	31.29	4	31.45	31.25	13	3,315	0.39%
2020/11/26	5	31.33	12	31.34	31.50	-7	3,295	-0.21%
2020/11/25	20	31.36	68.9	31.37	31.20	-48.9	3,292	-1.49%
2020/11/24	57	32.10	30	31.89	31.65	27	3,235	0.83%
2020/11/23	51	31.42	39	31.45	31.95	12	3,045	0.39%
2020/11/20	9	30.00	11	30.24	30.20	-2	2,843	-0.07%
2020/11/19	4	30.38	8	30.48	30.35	-4	2,834	-0.14%
2020/11/18	17	30.49	22	30.33	30.45	-5	2,811	-0.18%
2020/11/17	10	30.17	6	30.20	30.05	4	2,786	0.14%
2020/11/16	17	29.97	40	30.05	30.00	-23	2,838	-0.81%
2020/11/13	3	29.47	25	29.26	29.50	-22	2,841	-0.77%
2020/11/12	19	29.58	13	29.65	29.30	6	2,825	0.21%
2020/11/11	34	29.96	36	29.88	30.00	-2	2,791	-0.07%
2020/11/10	21	29.82	16	29.84	29.85	5	2,697	0.19%
2020/11/09	5	29.30	20	29.27	29.30	-15	2,667	-0.56%
2020/11/06	1	28.75	28	28.82	28.90	-27	2,688	-1.00%
2020/11/05	5	28.85	3	28.75	28.75	2	2,712	0.07%
2020/11/04	4	28.70	2	28.75	28.85	2	2,722	0.07%
2020/11/03	7	28.75	0	0.00	28.65	7	2,729	0.26%
2020/11/02	4	28.09	0	0.00	28.05	4	2,762	0.14%
2020/10/30	4	28.28	5	28.19	28.15	-1	2,794	-0.04%
2020/10/29	16	28.36	1	28.30	28.40	15	2,774	0.54%
2020/10/28	17	28.77	4	28.85	28.75	13	2,779	0.47%
2020/10/27	1	29.05	3	29.02	29.00	-2	2,804	-0.07%
2020/10/26	1	29.20	0	0.00	29.10	1	2,885	0.03%
2020/10/23	34	29.35	2	29.35	29.35	32	2,911	1.10%
2020/10/22	6	29.03	10	29.40	29.40	-4	2,968	-0.13%
2020/10/21	6	29.06	5	29.05	29.10	1	2,991	0.03%
2020/10/20	1	29.15	0	0.00	29.15	1	3,036	0.03%
2020/10/19	5	28.85	4	28.75	28.75	1	3,026	0.03%
2020/10/16	9	28.97	1	28.80	28.85	8	3,060	0.26%
2020/10/15	11	29.01	7	29.09	29.05	4	3,078	0.13%
2020/10/14	6	29.35	9	29.33	29.15	-3	3,108	-0.10%
2020/10/13	12	28.83	1	28.90	28.90	11	3,134	0.35%
2020/10/12	3	28.95	31	29.08	29.10	-28	3,197	-0.88%
2020/10/08	2	28.70	2	28.70	28.65	0	3,193	0.00%
2020/10/07	3	28.65	0	0.00	28.65	3	3,229	0.09%
2020/10/06	2	28.85	3	28.80	28.75	-1	3,276	-0.03%
2020/10/05	1	28.40	0	0.00	28.40	1	3,325	0.03%
2020/09/30	1	28.30	1.8	28.55	28.55	-0.8	3,383	-0.03%
2020/09/29	6	28.13	11	28.40	28.30	-5	3,453	-0.14%
2020/09/28	0	0.00	1	28.10	28.30	-1	3,589	-0.03%
2020/09/25	18	27.76	16	27.32	27.25	2	3,869	0.05%
2020/09/24	22	28.05	5	28.00	28.05	17	4,006	0.42%
2020/09/23	7	28.69	0	0.00	28.55	7	4,036	0.17%
2020/09/22	12	29.04	7	28.99	28.95	5	4,251	0.12%
2020/09/21	18	29.64	22	29.60	29.45	-4	4,412	-0.09%
2020/09/18	11	29.76	22	29.89	29.90	-11	4,444	-0.25%
2020/09/17	7	29.69	13	29.88	29.90	-6	4,521	-0.13%
2020/09/16	6	29.50	25	29.57	29.50	-19	4,532	-0.42%
2020/09/15	11	29.60	2	29.65	29.65	9	4,594	0.20%
2020/09/14	9	28.84	59	29.04	29.50	-50	4,750	-1.05%
2020/09/11	17	28.77	3	28.75	28.55	14	4,866	0.29%
2020/09/10	5	29.27	5	29.31	28.95	0	4,959	0.00%
2020/09/09	8	28.96	5	29.15	29.30	3	5,069	0.06%
2020/09/08	18	29.41	42	29.25	29.30	-24	5,150	-0.47%
2020/09/07	2	29.25	5	29.37	29.30	-3	5,260	-0.06%
2020/09/04	8	28.85	14	29.04	29.10	-6	5,470	-0.11%
2020/09/03	40	29.40	2	29.48	29.35	38	5,531	0.69%
2020/09/02	3	29.37	5	29.30	29.40	-2	5,595	-0.04%
2020/09/01	5	29.03	14	29.10	29.15	-9	5,690	-0.16%
2020/08/31	17	29.31	50.1	29.40	29.10	-33.1	5,780	-0.57%
2020/08/28	9	29.45	21	29.57	29.40	-12	5,920	-0.20%
2020/08/27	6	29.74	4	29.76	29.65	2	6,192	0.03%
2020/08/26	14	29.48	15	29.65	29.65	-1	6,893	-0.01%
2020/08/25	9	29.19	48	29.49	29.80	-39	6,970	-0.56%
2020/08/24	15	29.10	20	29.29	29.20	-5	6,975	-0.07%
2020/08/21	6	29.31	19	29.14	29.25	-13	7,034	-0.18%
2020/08/20	59	29.74	26	30.02	29.10	33	7,055	0.47%
2020/08/19	85	30.92	24	30.75	30.60	61	7,002	0.87%
2020/08/18	50	31.62	4	31.53	31.45	46	6,951	0.66%
2020/08/17	10	31.90	5	31.90	31.95	5	6,996	0.07%
2020/08/14	0	0.00	4	31.90	31.90	-4	7,147	-0.06%
2020/08/13	0	0.00	1	32.50	31.85	-1	7,177	-0.01%
2020/08/12	5	32.20	24	32.26	32.15	-19	7,191	-0.26%
2020/08/11	12	32.02	2	31.90	31.75	10	7,203	0.14%
2020/08/10	3	32.22	12	32.50	32.15	-9	7,257	-0.12%
2020/08/07	9	31.90	4	32.09	31.90	5	7,338	0.07%
2020/08/06	3	32.53	6	32.16	32.20	-3	7,384	-0.04%
2020/08/05	1	32.50	3	32.55	32.55	-2	7,428	-0.03%
2020/08/04	3	32.10	1	32.15	32.05	2	7,553	0.03%
2020/08/03	5	32.10	2	32.00	31.95	3	7,742	0.04%
2020/07/31	14	32.04	13	32.21	31.90	1	8,030	0.01%
2020/07/30	13	31.80	40	32.09	32.00	-27	8,114	-0.33%
2020/07/29	3	30.92	20	30.83	31.15	-17	8,296	-0.20%
2020/07/28	45	30.85	8	31.25	30.35	37	8,465	0.44%
2020/07/27	22	31.30	51	31.39	31.20	-29	8,491	-0.34%
2020/07/24	24	31.98	37	31.81	31.45	-13	8,488	-0.15%
2020/07/23	9	32.24	19	32.33	32.35	-10	8,495	-0.12%
2020/07/22	19	32.42	40	32.52	32.65	-21	8,636	-0.24%
2020/07/21	4	31.95	50	32.10	32.00	-46	8,655	-0.53%
2020/07/20	11	31.44	15	31.61	31.65	-4	8,689	-0.05%
2020/07/17	28	31.88	8	32.09	31.75	20	8,692	0.23%
2020/07/16	17	32.27	3	32.20	32.15	14	8,729	0.16%
2020/07/15	64	32.53	6	32.52	32.30	58	8,733	0.66%
2020/07/14	18	32.18	10	32.47	32.25	8	8,813	0.09%
2020/07/13	15	32.66	22	32.65	32.80	-7	8,851	-0.08%
2020/07/10	12	32.35	35	32.24	32.00	-23	8,986	-0.26%
2020/07/09	28	33.11	9	32.97	32.90	19	8,967	0.21%
2020/07/08	32	33.34	49.5	33.24	33.30	-17.5	8,993	-0.19%
2020/07/07	46	33.77	37	33.76	33.65	9	9,043	0.10%
2020/07/06	114	34.17	79	34.35	34.00	35	9,022	0.39%	大買/
2020/07/03	20	33.30	28	33.02	33.40	-8	8,798	-0.09%
2020/07/02	9	31.97	16	32.19	32.40	-7	8,730	-0.08%
2020/07/01	28	32.02	10	32.09	31.60	18	8,715	0.21%
2020/06/30	40	33.77	37	33.73	33.80	3	8,505	0.04%
2020/06/29	6	33.48	9	33.36	33.50	-3	8,367	-0.04%
2020/06/24	11	33.56	18	33.61	33.55	-7	8,360	-0.08%
2020/06/23	6	33.99	15	33.88	33.85	-9	8,358	-0.11%
2020/06/22	22	34.38	10	34.28	34.20	12	8,367	0.14%
2020/06/19	51	34.75	38.8	34.75	34.80	12.2	8,473	0.14%
2020/06/18	31	34.29	11	34.31	34.50	20	8,355	0.24%
2020/06/17	79	34.02	123	33.88	33.75	-44	8,233	-0.53%	大賣/
2020/06/16	44	33.33	29	33.48	33.60	15	8,204	0.18%
2020/06/15	15	32.82	8	32.74	32.55	7	8,277	0.08%
2020/06/12	55	32.84	28	33.13	33.25	27	8,262	0.33%
2020/06/11	112	33.81	79	33.64	33.45	33	8,238	0.40%	大買/
2020/06/10	11	33.25	8	33.36	33.35	3	8,093	0.04%
2020/06/09	43.2	33.26	34	33.15	33.10	9.2	8,205	0.11%
2020/06/08	8	33.63	26	33.67	33.65	-18	8,314	-0.22%
2020/06/05	22	33.47	112	33.40	33.35	-90	8,602	-1.05%	大賣/
2020/06/04	137	32.98	67	32.86	32.90	70	8,829	0.79%	大買/
2020/06/03	73	33.31	66	33.30	33.25	7	8,871	0.08%
2020/06/02	232.5	34.13	303	34.13	34.05	-70.5	8,641	-0.82%	大買/大賣/
2020/06/01	16	31.85	20	31.93	32.15	-4	8,011	-0.05%
2020/05/29	4	31.14	9.2	31.17	30.90	-5.2	7,960	-0.06%
2020/05/28	43	31.37	9	31.12	30.90	34	7,960	0.43%
2020/05/27	55	31.70	17	31.62	31.55	38	7,943	0.48%
2020/05/26	9	31.35	9	31.41	31.35	0	7,928	0.00%
2020/05/25	9.1	31.33	20	31.16	31.50	-10.9	7,894	-0.14%
2020/05/22	9	31.64	13	31.80	31.40	-4	7,883	-0.05%
2020/05/21	34	31.90	43	31.96	32.05	-9	7,858	-0.11%
2020/05/20	6	31.14	14	30.88	31.10	-8	7,707	-0.10%
2020/05/19	2	30.38	7	30.53	30.45	-5	7,691	-0.07%
2020/05/18	16	30.46	80	30.64	30.25	-64	7,642	-0.84%
2020/05/15	21.2	31.20	18	30.82	30.80	3.2	7,614	0.04%
2020/05/14	63	32.03	18	31.61	31.15	45	7,541	0.60%
2020/05/13	40	32.27	19.4	32.37	32.40	20.6	7,448	0.28%
2020/05/12	18	32.45	11	32.41	32.30	7	7,429	0.09%
2020/05/11	114	32.80	37	32.83	32.55	77	7,377	1.04%	大買/
2020/05/08	24	32.10	41.8	32.08	32.20	-17.8	7,245	-0.25%
2020/05/07	46	32.07	20.1	32.21	31.60	25.9	7,055	0.37%
2020/05/06	15	31.63	25	31.60	31.75	-10	6,778	-0.15%
2020/05/05	38	31.86	44	31.93	32.00	-6	6,687	-0.09%
2020/05/04	29	31.52	28	31.57	31.50	1	6,462	0.02%
2020/04/30	6	30.69	23	30.55	30.70	-17	6,301	-0.27%
2020/04/29	4	30.13	4	30.15	30.15	0	6,271	0.00%
2020/04/28	13	30.08	11	30.14	30.10	2	6,275	0.03%
2020/04/27	19	30.26	21	30.31	30.35	-2	6,328	-0.03%
2020/04/24	11	29.34	8	29.49	29.30	3	6,208	0.05%
2020/04/23	6	28.79	10	29.15	28.55	-4	6,138	-0.07%
2020/04/22	3	28.60	12	28.50	28.80	-9	6,075	-0.15%
2020/04/21	24	28.90	20	28.98	28.60	4	6,050	0.07%
2020/04/20	17	29.44	1	29.10	29.30	16	5,994	0.27%
2020/04/17	7	29.40	7	29.18	29.00	0	5,936	0.00%
2020/04/16	26	29.52	14	29.46	29.25	12	5,879	0.20%
2020/04/15	29	29.24	18	29.60	29.60	11	5,868	0.19%
2020/04/14	11	28.20	1	28.45	28.55	10	5,710	0.18%
2020/04/13	44	28.12	13	28.06	27.90	31	5,703	0.54%
2020/04/10	23	28.45	3	29.00	28.45	20	5,665	0.35%
2020/04/09	5	28.84	42	28.65	29.25	-37	5,567	-0.66%
2020/04/08	7	27.76	28	27.95	28.35	-21	5,455	-0.38%
2020/04/07	7	27.60	15	27.32	27.55	-8	5,460	-0.15%
2020/04/06	18	26.75	0	0.00	26.75	18	5,338	0.34%
2020/04/01	1	26.35	3	26.95	26.95	-2	5,322	-0.04%
2020/03/31	12	26.76	18	26.69	26.60	-6	5,317	-0.11%
2020/03/30	15	26.07	8	25.89	26.60	7	5,286	0.13%
2020/03/27	9	26.82	30	26.79	26.15	-21	5,279	-0.40%
2020/03/26	15	26.76	9	26.73	26.60	6	5,191	0.12%
2020/03/25	40	26.84	51	26.69	26.55	-11	5,159	-0.21%
2020/03/24	3	25.98	3	26.23	25.80	0	5,009	0.00%
2020/03/23	20	25.01	7	25.23	25.20	13	4,975	0.26%
2020/03/20	32	25.94	40	25.78	25.95	-8	5,061	-0.16%
2020/03/19	53	24.25	65	23.92	24.30	-12	4,986	-0.24%
2020/03/18	18	25.74	22	25.55	25.00	-4	4,972	-0.08%
2020/03/17	19	24.79	22	25.30	25.45	-3	4,949	-0.06%
2020/03/16	21.6	26.83	25	26.28	25.50	-3.4	4,935	-0.07%
2020/03/13	58	25.80	82	25.83	26.95	-24	4,851	-0.49%
2020/03/12	51.6	28.72	46	28.37	28.10	5.6	4,697	0.12%
2020/03/11	225	31.05	167	31.33	29.80	58	4,571	1.27%	大買/大賣/
2020/03/10	136	31.29	125	31.55	32.50	11	4,266	0.26%	大買/大賣/
2020/03/09	106	30.98	71	31.06	30.70	35	4,076	0.86%	大買/
2020/03/06	33	30.15	3	30.28	30.55	30	3,927	0.76%
2020/03/05	26	29.91	30	29.92	30.10	-4	3,952	-0.10%
2020/03/04	28	29.44	22	29.39	29.40	6	4,006	0.15%
2020/03/03	2	29.78	11	29.76	30.00	-9	4,069	-0.22%
2020/03/02	10	28.87	20	28.98	29.15	-10	4,070	-0.25%
2020/02/27	41	30.04	12	29.55	29.45	29	4,078	0.71%
2020/02/26	4	30.43	5	30.57	30.45	-1	4,107	-0.02%
2020/02/25	12	30.41	11	30.69	30.65	1	4,183	0.02%
2020/02/24	24	30.93	23	31.06	31.00	1	4,323	0.02%
2020/02/21	24	31.02	20	30.97	30.85	4	4,351	0.09%
2020/02/20	6	31.30	11	31.43	31.25	-5	4,427	-0.11%
2020/02/19	18	31.11	16	31.20	31.10	2	4,564	0.04%
2020/02/18	5	31.31	18	31.27	31.25	-13	4,850	-0.27%
2020/02/17	5	30.85	5	30.81	30.75	0	5,074	0.00%
2020/02/14	0	0.00	3	30.93	31.05	-3	5,331	-0.06%
2020/02/13	7	30.97	11	30.90	30.65	-4	5,861	-0.07%
2020/02/12	7	30.71	3	30.80	30.75	4	6,180	0.06%
2020/02/11	0	0.00	12	30.46	30.75	-12	7,164	-0.17%
2020/02/10	1	29.35	15	29.94	30.00	-14	7,657	-0.18%
2020/02/07	7	30.31	8	30.01	30.00	-1	7,673	-0.01%
2020/02/06	11	30.60	10	30.55	30.60	1	7,685	0.01%
2020/02/05	13	29.66	2	29.65	29.70	11	7,674	0.14%
2020/02/04	20	29.41	11	29.58	29.55	9	7,664	0.12%
2020/02/03	26	28.42	7	28.53	28.90	19	7,674	0.25%
2020/01/31	9	30.16	44	30.10	30.00	-35	7,640	-0.46%
2020/01/30	41	30.42	3	30.93	29.95	38	7,627	0.50%
2020/01/20	31	33.33	0.2	33.25	33.25	30.8	7,551	0.41%
2020/01/17	35	33.91	0	0.00	33.85	35	7,551	0.46%
2020/01/16	1	33.95	2.2	33.91	33.85	-1.2	7,616	-0.02%
2020/01/15	2	34.00	1.1	33.84	33.90	0.9	7,683	0.01%
2020/01/14	0	0.00	2.2	34.25	34.15	-2.2	7,714	-0.03%
2020/01/13	2	34.35	6	34.13	34.15	-4	7,759	-0.05%
2020/01/10	3	33.85	3.2	33.84	34.00	-0.2	7,806	0.00%
2020/01/09	17	33.82	31	33.77	34.25	-14	7,821	-0.18%
2020/01/08	4	32.83	15	32.78	32.60	-11	7,834	-0.14%
2020/01/07	16	32.88	14.1	32.79	32.70	1.9	7,993	0.02%
2020/01/06	11	33.49	27	33.62	33.40	-16	8,007	-0.20%
2020/01/03	2	34.25	13	34.18	34.20	-11	8,018	-0.14%
2020/01/02	2	34.48	1	34.70	34.55	1	8,026	0.01%
2019/12/31	49	34.58	15	34.72	34.25	34	8,043	0.42%
2019/12/30	15	34.96	22.1	35.15	35.10	-7.1	7,973	-0.09%
2019/12/27	11	35.06	34	35.08	35.30	-23	7,972	-0.29%
2019/12/26	26	34.44	9	34.41	34.40	17	7,974	0.21%
2019/12/25	3	34.70	5	34.77	34.75	-2	8,056	-0.02%
2019/12/24	10	34.79	14	34.95	34.60	-4	8,197	-0.05%
2019/12/23	17	35.35	15	35.23	35.20	2	8,229	0.02%
2019/12/20	8	35.56	6	35.77	35.20	2	8,280	0.02%
2019/12/19	19	35.62	6	35.75	35.55	13	8,291	0.16%
2019/12/18	24	35.94	5	36.01	35.90	19	8,293	0.23%
2019/12/17	32	36.18	49	36.21	36.25	-17	8,288	-0.21%
2019/12/16	10	35.35	35	35.39	35.55	-25	8,217	-0.30%
2019/12/13	80	36.07	66	35.60	35.30	14	8,241	0.17%
2019/12/12	21	35.70	29	35.66	35.85	-8	8,124	-0.10%
2019/12/11	32	35.58	30	35.61	35.45	2	8,152	0.02%
2019/12/10	14	35.26	4	35.16	35.15	10	8,208	0.12%
2019/12/09	11	35.25	6	35.29	35.15	5	8,308	0.06%
2019/12/06	30	35.01	15	35.31	34.85	15	8,344	0.18%
2019/12/05	26	34.96	6	35.08	35.20	20	8,441	0.24%
2019/12/04	20	34.81	26.8	35.00	35.05	-6.8	8,507	-0.08%
2019/12/03	3	34.20	1	34.45	34.20	2	8,557	0.02%
2019/12/02	12	33.71	16	33.79	34.00	-4	8,711	-0.05%
2019/11/29	50	34.60	58	34.55	34.25	-8	8,695	-0.09%
2019/11/28	74	35.54	36	35.47	35.20	38	8,632	0.44%
2019/11/27	22.2	35.53	12	35.49	35.45	10.2	8,629	0.12%
2019/11/26	14	35.79	2	35.63	35.80	12	8,686	0.14%
2019/11/25	25	35.64	31	35.46	35.65	-6	8,679	-0.07%
2019/11/22	34	35.54	27	35.30	35.15	7	8,752	0.08%
2019/11/21	38.2	35.87	20	35.95	36.00	18.2	8,769	0.21%
2019/11/20	24	36.60	33.7	36.81	36.95	-9.7	8,683	-0.11%
2019/11/19	42	36.85	28.1	36.86	37.10	13.9	8,699	0.16%
2019/11/18	34	36.63	38.4	36.75	36.75	-4.4	8,677	-0.05%
2019/11/15	147	37.42	175.2	37.39	36.25	-28.2	8,639	-0.33%	大買/大賣/
2019/11/14	160	36.72	135	36.66	36.70	25	8,431	0.30%	大買/大賣/
2019/11/13	206	38.12	202.8	38.06	37.80	3.2	8,297	0.04%	大買/大賣/
2019/11/12	257.3	37.43	284	37.41	38.00	-26.7	8,142	-0.33%	大買/大賣/
2019/11/11	147	35.88	146	35.91	35.95	1	7,823	0.01%	大買/大賣/
2019/11/08	506	35.18	579.7	35.10	35.80	-73.7	7,792	-0.95%	大買/大賣/
2019/11/07	148	32.70	270.6	32.73	33.40	-122.6	7,242	-1.69%	大買/大賣/鉅額交易
2019/11/06	3	30.25	1.8	30.56	30.40	1.2	6,951	0.02%
2019/11/05	26	30.58	1	30.50	30.50	25	7,313	0.34%
2019/11/04	5	30.70	21	30.75	30.80	-16	7,415	-0.22%
2019/11/01	7	29.88	3	30.32	30.55	4	7,566	0.05%
2019/10/31	29.2	30.49	22.3	30.29	30.20	6.9	7,695	0.09%
2019/10/30	30	30.55	46	30.87	30.65	-16	7,713	-0.21%
2019/10/29	12	30.37	10	30.33	30.30	2	7,851	0.03%
2019/10/28	39	30.83	7	30.76	30.70	32	7,960	0.40%
2019/10/25	6	31.60	10	31.75	31.20	-4	8,022	-0.05%
2019/10/24	10	31.45	26	31.58	31.70	-16	8,071	-0.20%
2019/10/23	20	31.40	29	31.24	31.45	-9	8,127	-0.11%
2019/10/22	9.1	30.84	11	30.79	30.75	-1.9	8,168	-0.02%
2019/10/21	35.3	31.07	18	31.04	31.00	17.3	8,206	0.21%
2019/10/18	10	31.33	6	31.45	31.75	4	8,207	0.05%
2019/10/17	0	0.00	64	31.32	31.45	-64	8,213	-0.78%
2019/10/16	16	30.71	12.8	30.68	30.80	3.2	8,214	0.04%
2019/10/15	172	30.98	210	30.64	30.65	-38	8,252	-0.46%	大買/大賣/
2019/10/14	27	32.23	20	32.32	31.90	7	8,173	0.09%
2019/10/09	24	32.17	18	32.13	32.30	6	8,148	0.07%
2019/10/08	3	32.67	1	32.70	32.70	2	8,159	0.02%
2019/10/07	16	32.08	45	32.36	32.40	-29	8,202	-0.35%
2019/10/04	13	32.45	8	32.35	32.30	5	8,180	0.06%
2019/10/03	29	32.51	12	32.66	32.45	17	8,173	0.21%
2019/10/02	19	32.39	16	32.87	32.95	3	8,198	0.04%
2019/10/01	26	32.64	52	32.61	32.95	-26	8,163	-0.32%
2019/09/27	112.2	32.52	20	32.97	31.55	92.2	8,072	1.14%	大買/
2019/09/26	34	33.46	83	33.48	33.45	-49	7,933	-0.62%
2019/09/25	21	33.09	63	33.06	33.20	-42	7,902	-0.53%
2019/09/24	47	33.14	44	33.42	33.20	3	7,911	0.04%
2019/09/23	7	33.63	14	33.57	33.45	-7	7,902	-0.09%
2019/09/20	11.1	33.12	13.5	33.32	33.40	-2.4	7,900	-0.03%
2019/09/19	29	32.91	27.8	33.01	33.10	1.2	7,870	0.01%
2019/09/18	14	33.39	14	33.30	33.30	0	7,826	0.00%
2019/09/17	39.2	33.12	17.7	33.14	32.80	21.5	7,767	0.28%
2019/09/16	33	33.55	26	33.62	33.40	7	7,735	0.09%
2019/09/12	49	33.70	67.2	33.82	34.00	-18.2	7,669	-0.24%
2019/09/11	81	33.24	93.1	33.12	33.45	-12.1	7,566	-0.16%
2019/09/10	27	32.37	29	32.54	32.50	-2	7,436	-0.03%
2019/09/09	86	33.12	71.8	33.13	32.65	14.2	7,367	0.19%
2019/09/06	24	32.61	73	32.72	32.90	-49	7,200	-0.68%
2019/09/05	78	32.32	93.7	32.48	32.50	-15.7	7,044	-0.22%
2019/09/04	74	31.83	82	31.98	32.15	-8	6,853	-0.12%
2019/09/03	7.3	31.32	13.8	31.19	31.20	-6.5	6,666	-0.10%
2019/09/02	30	31.18	35	31.18	31.20	-5	6,637	-0.08%
2019/08/30	48	30.99	26	30.89	30.80	22	6,613	0.33%
2019/08/29	31.2	30.69	4	30.61	30.70	27.2	6,570	0.41%
2019/08/28	28	30.43	22	30.22	30.10	6	6,521	0.09%
2019/08/27	17	30.78	23	30.85	30.70	-6	6,492	-0.09%
2019/08/26	11	30.27	12	30.07	30.25	-1	6,376	-0.02%
2019/08/23	27	30.26	11.1	30.25	30.00	15.9	6,289	0.25%
2019/08/22	17	30.63	14	30.57	30.55	3	6,232	0.05%
2019/08/21	17.3	30.74	11	30.61	30.55	6.3	6,268	0.10%
2019/08/20	53.4	30.67	57	30.64	30.60	-3.6	6,373	-0.06%
2019/08/19	18	30.11	52.3	30.09	30.15	-34.3	6,273	-0.55%
2019/08/16	21	29.71	27	29.88	29.60	-6	6,315	-0.09%
2019/08/15	29	29.12	25	28.83	29.40	4	6,208	0.06%
2019/08/14	108.3	29.68	72	29.67	29.10	36.3	6,132	0.59%	大買/
2019/08/13	82.1	30.26	44	30.22	29.60	38.1	6,004	0.63%
2019/08/12	180	30.68	176	30.80	31.50	4	5,745	0.07%	大買/大賣/
2019/08/08	58	28.60	142.2	28.47	28.95	-84.2	5,320	-1.58%	大賣/
2019/08/07	99	27.94	57	28.06	27.70	42	5,099	0.82%
2019/08/06	34	28.01	97.4	28.36	28.25	-63.4	4,788	-1.32%
2019/08/05	35	28.29	43	28.49	28.45	-8	4,690	-0.17%
2019/08/02	25	28.01	58.8	28.05	27.80	-33.8	4,576	-0.74%
2019/08/01	60	28.65	44	28.61	28.80	16	4,498	0.36%
2019/07/31	58	28.85	87.4	28.80	28.65	-29.4	4,485	-0.66%
2019/07/30	28	28.48	77	28.53	28.20	-49	4,404	-1.11%
2019/07/29	32	28.71	43.6	28.60	28.65	-11.6	4,356	-0.27%
2019/07/26	8	28.20	12	28.12	28.20	-4	4,290	-0.09%
2019/07/25	33	27.72	58	27.86	28.05	-25	4,201	-0.60%
2019/07/24	44	27.51	60	27.50	27.55	-16	4,103	-0.39%
2019/07/23	25	26.91	26	26.89	26.95	-1	4,053	-0.02%
2019/07/22	0	0.00	25	26.55	26.65	-25	3,997	-0.63%
2019/07/19	25	26.21	16	26.20	26.05	9	3,961	0.23%
2019/07/18	13	25.89	39	26.06	26.10	-26	3,956	-0.66%
2019/07/17	40	26.09	34	26.03	25.90	6	3,955	0.15%
2019/07/16	10	25.69	29	25.77	25.70	-19	3,920	-0.48%
2019/07/15	8	25.06	8	25.11	25.25	0	3,895	0.00%
2019/07/12	18	25.35	3	25.30	25.30	15	3,958	0.38%
2019/07/11	12	25.31	25	25.25	25.55	-13	3,970	-0.33%
2019/07/10	5	24.95	8	24.95	25.00	-3	3,965	-0.08%
2019/07/09	7.2	25.01	9	24.82	24.85	-1.8	4,023	-0.05%
2019/07/08	5	24.50	4	24.88	24.90	1	4,155	0.02%
2019/07/05	4	24.41	18	24.45	24.45	-14	4,362	-0.32%
2019/07/04	23	24.60	20	24.65	24.55	3	4,529	0.07%
2019/07/03	27	24.51	11	24.71	24.65	16	4,828	0.33%
2019/07/02	9	24.61	10	24.67	24.70	-1	5,103	-0.02%
2019/07/01	9	24.43	18	24.39	24.50	-9	5,257	-0.17%
2019/06/28	10	23.96	1	24.10	23.85	9	5,282	0.17%
2019/06/27	5	24.35	1	24.30	24.30	4	5,388	0.07%
2019/06/26	1	23.85	23	23.83	23.90	-22	5,414	-0.41%
2019/06/25	20.3	24.01	20	24.14	23.85	0.3	5,463	0.01%
2019/06/24	5	24.29	0	0.00	24.25	5	5,501	0.09%
2019/06/21	1	24.25	2	24.35	24.30	-1	5,719	-0.02%
2019/06/20	15	24.06	2	24.20	24.15	13	5,828	0.22%
2019/06/19	13	23.89	19	23.86	23.95	-6	6,047	-0.10%
2019/06/18	3	23.43	3	23.45	23.40	0	6,351	0.00%
2019/06/17	5	23.47	3	23.55	23.45	2	6,867	0.03%
2019/06/14	3	23.55	6	23.64	23.55	-3	7,132	-0.04%
2019/06/13	8	23.60	6	23.80	23.55	2	7,190	0.03%
2019/06/12	1	23.65	5	23.70	23.75	-4	7,272	-0.06%
2019/06/11	3	23.75	4	23.80	23.70	-1	7,374	-0.01%
2019/06/10	25.1	23.60	17	23.71	23.65	8.1	7,424	0.11%
2019/06/06	16.3	23.76	1	23.40	23.35	15.3	7,564	0.20%
2019/06/05	9	24.38	46	24.39	24.35	-37	7,642	-0.48%
2019/06/04	9	23.78	15	23.84	23.80	-6	8,110	-0.07%
2019/06/03	4	23.09	6	22.96	23.50	-2	8,206	-0.02%
2019/05/31	2	23.25	16	23.17	23.30	-14	8,267	-0.17%
2019/05/30	2	22.65	10	22.69	22.65	-8	8,407	-0.10%
2019/05/29	11	22.45	10	22.51	22.35	1	8,489	0.01%
2019/05/28	30	22.30	16	22.46	22.80	14	8,484	0.17%
2019/05/27	78	22.58	32	22.50	22.35	46	8,381	0.55%
2019/05/24	4	23.53	3	23.73	23.50	1	8,241	0.01%
2019/05/23	107	23.54	18	23.60	23.40	89	8,245	1.08%	大買/
2019/05/22	2	24.40	4	24.43	24.55	-2	8,131	-0.02%
2019/05/21	18	24.16	11	24.25	24.15	7	8,123	0.09%
2019/05/20	48	24.44	23	24.40	24.20	25	8,099	0.31%
2019/05/17	23	25.07	2	25.80	24.90	21	8,034	0.26%
2019/05/16	13.1	26.19	16	26.22	26.10	-2.9	7,976	-0.04%
2019/05/15	2	26.23	9	26.22	26.40	-7	7,973	-0.09%
2019/05/14	10	24.75	40	25.24	26.00	-30	8,024	-0.37%
2019/05/13	19	25.48	56	25.55	25.20	-37	7,985	-0.46%
2019/05/10	21	26.00	6	26.12	25.95	15	7,966	0.19%
2019/05/09	30.2	26.06	1	26.05	25.95	29.2	7,945	0.37%
2019/05/08	7	26.48	15	26.63	26.45	-8	7,903	-0.10%
2019/05/07	4	26.64	16	26.84	26.95	-12	7,867	-0.15%
2019/05/06	65	26.44	25.2	26.24	26.20	39.8	7,826	0.51%
2019/05/03	20	27.25	8	27.28	27.35	12	7,787	0.15%
2019/05/02	3	26.72	1	26.80	27.10	2	7,744	0.03%
2019/04/30	15	26.41	20	26.51	26.90	-5	7,734	-0.06%
2019/04/29	44	26.45	13	26.54	26.70	31	7,722	0.40%
2019/04/26	24	27.02	4	26.90	27.00	20	7,663	0.26%
2019/04/25	6	26.98	3	27.30	27.15	3	7,644	0.04%
2019/04/24	76	27.01	123	26.99	26.85	-47	7,630	-0.62%	大賣/
2019/04/23	45	27.21	82	26.97	27.35	-37	7,597	-0.49%
2019/04/22	24.5	27.40	13	27.57	27.10	11.5	7,548	0.15%
2019/04/19	8	27.18	41.5	27.12	27.55	-33.5	7,499	-0.45%
2019/04/18	15	27.22	8	27.25	26.70	7	7,487	0.09%
2019/04/17	33.3	27.38	12	27.37	27.40	21.3	7,426	0.29%
2019/04/16	14	27.58	18	27.62	27.60	-4	7,380	-0.05%
2019/04/15	41	27.65	8	27.51	27.75	33	7,365	0.45%
2019/04/12	63.3	27.63	51.2	27.60	27.45	12.1	7,359	0.16%
2019/04/11	25	28.53	45	29.21	28.30	-20	7,239	-0.28%
2019/04/10	61	28.88	90.6	28.95	29.20	-29.6	7,017	-0.42%
2019/04/09	52	28.50	46.3	28.85	29.05	5.7	6,887	0.08%
2019/04/08	78	28.22	26.2	28.04	27.90	51.8	6,616	0.78%
2019/04/03	17	27.35	51	27.27	27.20	-34	6,382	-0.53%
2019/04/02	37	26.79	31	26.80	26.70	6	6,251	0.10%
2019/04/01	10	26.80	17	26.66	26.90	-7	6,185	-0.11%
2019/03/29	28	26.30	55	26.32	26.20	-27	6,052	-0.45%
2019/03/28	15	26.17	7	26.25	26.10	8	6,048	0.13%
2019/03/27	10	26.27	36.8	26.32	26.45	-26.8	6,038	-0.44%
2019/03/26	118.5	27.23	105	26.91	26.60	13.5	6,024	0.22%	大買/大賣/
2019/03/25	31	26.84	57	26.99	26.95	-26	5,894	-0.44%
2019/03/22	45	27.19	99	27.13	26.95	-54	5,890	-0.92%
2019/03/21	77.2	27.13	80	27.15	26.95	-2.8	5,757	-0.05%
2019/03/20	115.2	26.31	145	26.28	26.45	-29.8	5,487	-0.54%	大買/大賣/
2019/03/19	58	25.16	91	25.14	25.20	-33	5,169	-0.64%
2019/03/18	21.5	24.38	15	24.47	24.50	6.5	4,987	0.13%
2019/03/15	16	24.28	36	24.33	24.30	-20	4,960	-0.40%
2019/03/14	49	23.96	14	23.98	23.90	35	4,976	0.70%
2019/03/13	29	24.23	19	24.27	24.10	10	4,987	0.20%
2019/03/12	44	24.32	10	24.30	24.20	34	5,001	0.68%
2019/03/11	24	24.47	30	24.43	24.55	-6	4,931	-0.12%
2019/03/08	184.8	24.65	65	24.76	24.60	119.8	5,016	2.39%	大買/鉅額交易
2019/03/07	4	26.15	13	26.28	26.70	-9	4,585	-0.20%
2019/03/06	35	26.22	23	26.01	25.90	12	4,513	0.27%
2019/03/05	25	26.26	34	26.40	25.95	-9	4,473	-0.20%
2019/03/04	32	25.88	55	26.07	26.15	-23	4,406	-0.52%
2019/02/27	2	25.20	2	25.50	25.55	0	4,320	0.00%
2019/02/26	0	0.00	3.8	25.64	25.50	-3.8	4,380	-0.09%
2019/02/25	4	25.35	1.9	25.60	25.65	2.1	4,400	0.05%
2019/02/21	12	25.22	9.7	25.10	25.05	2.3	4,667	0.05%
2019/02/20	12	25.67	14	25.40	25.40	-2	4,740	-0.04%
2019/02/19	9.1	25.57	3	25.30	25.65	6.1	4,860	0.13%
2019/02/18	0	0.00	11	25.63	25.75	-11	4,899	-0.22%
2019/02/15	0	0.00	3	25.68	25.40	-3	4,952	-0.06%
2019/02/14	13	25.54	11	25.45	25.50	2	5,080	0.04%
2019/02/13	1	25.60	6	25.95	25.70	-5	5,207	-0.10%
2019/02/12	0	0.00	3	25.40	25.35	-3	5,280	-0.06%
2019/02/11	0	0.00	15.9	24.88	25.05	-15.9	5,421	-0.29%
2019/01/30	17	24.71	7	24.65	24.65	10	5,464	0.18%
2019/01/29	12	25.22	11	25.06	25.20	1	5,601	0.02%
2019/01/28	3	25.43	9	25.48	25.50	-6	5,683	-0.11%
2019/01/25	9	25.63	9	25.59	25.50	0	5,897	0.00%
2019/01/24	1	25.50	6	25.43	25.10	-5	6,015	-0.08%
2019/01/23	3.7	24.89	12	24.85	24.95	-8.3	6,037	-0.14%
2019/01/22	0	0.00	2	24.80	24.75	-2	6,241	-0.03%
2019/01/21	25	24.76	25	24.69	24.65	0	6,294	0.00%
2019/01/18	3	24.90	5	25.02	24.90	-2	6,485	-0.03%
2019/01/17	0	0.00	4	25.05	24.75	-4	6,663	-0.06%
2019/01/16	2	24.98	4.5	24.91	24.80	-2.5	6,763	-0.04%
2019/01/15	3	24.25	4	24.50	24.55	-1	6,861	-0.01%
2019/01/14	4	24.16	3	24.40	24.30	1	6,976	0.01%
2019/01/11	7.6	24.22	9	24.38	24.40	-1.4	7,153	-0.02%
2019/01/10	42	24.28	16	24.09	24.05	26	7,215	0.36%
2019/01/09	11	25.00	8	24.83	25.05	3	7,208	0.04%
2019/01/08	3	24.50	10	24.61	24.85	-7	7,352	-0.10%
2019/01/07	44	24.89	23	24.73	24.60	21	7,500	0.28%
2019/01/04	35	24.95	28	25.12	25.20	7	7,669	0.09%
2019/01/03	3	26.05	5	26.05	25.85	-2	7,769	-0.03%
2019/01/02	5	26.13	62	26.12	26.30	-57	7,808	-0.73%
2018/12/28	37	25.81	52.8	25.96	26.10	-15.8	7,853	-0.20%
2018/12/27	28	25.45	33	25.45	25.50	-5	7,899	-0.06%
2018/12/26	23	25.29	45.7	25.19	25.10	-22.7	8,017	-0.28%
2018/12/25	31	25.60	18	25.49	25.55	13	8,178	0.16%
2018/12/24	1	25.70	1	25.95	25.95	0	8,384	0.00%
2018/12/22	10	25.77	5	25.70	25.70	5	8,510	0.06%
2018/12/21	26	25.75	7.7	25.91	26.25	18.3	8,660	0.21%
2018/12/20	49	25.96	31.2	25.69	25.70	17.8	8,950	0.20%
2018/12/19	17	26.42	35	26.26	26.30	-18	9,065	-0.20%
2018/12/18	51	26.29	35	26.21	26.10	16	9,068	0.18%
2018/12/17	67.2	26.60	55	26.76	26.30	12.2	9,002	0.13%
2018/12/14	102	27.12	30	27.04	27.05	72	8,877	0.81%	大買/
2018/12/13	32.2	27.93	33	27.94	27.80	-0.8	8,790	-0.01%
2018/12/12	63	28.31	85	28.33	28.30	-22	8,790	-0.25%
2018/12/11	50	27.26	45	27.83	27.75	5	8,667	0.06%
2018/12/10	10	27.11	11	27.33	27.50	-1	8,747	-0.01%
2018/12/07	25	27.82	202.2	27.54	27.30	-177.2	8,732	-2.03%	大賣/鉅額交易
2018/12/06	39	27.17	79	27.36	27.60	-40	8,638	-0.46%
2018/12/05	85	27.65	10.4	27.55	27.45	74.6	8,530	0.87%
2018/12/04	42.1	27.81	63	28.23	28.20	-20.9	8,440	-0.25%
2018/12/03	323.3	28.04	107	28.24	28.05	216.3	8,336	2.59%	大買/大賣/鉅額交易
2018/11/30	59	27.20	55.2	27.18	27.30	3.8	8,115	0.05%
2018/11/29	50.2	27.00	49	26.98	26.70	1.2	8,013	0.01%
2018/11/28	74.2	26.79	50	26.83	26.65	24.2	7,944	0.30%
2018/11/27	38	26.52	58	26.67	26.85	-20	7,892	-0.25%
2018/11/26	47.1	25.82	38	25.75	25.80	9.1	7,782	0.12%
2018/11/23	53.2	25.72	36.7	25.68	25.70	16.5	7,765	0.21%
2018/11/22	40	26.58	39	26.52	26.20	1	7,691	0.01%
2018/11/21	44	26.54	55.4	26.76	27.00	-11.4	7,645	-0.15%
2018/11/20	71.2	26.92	58	27.05	26.55	13.2	7,541	0.17%
2018/11/19	15	26.61	37	26.82	26.75	-22	7,343	-0.30%
2018/11/16	69	26.72	61	26.51	26.20	8	7,267	0.11%
2018/11/15	10.2	26.76	16.8	26.77	26.90	-6.6	7,149	-0.09%
2018/11/14	36.7	26.97	22.9	27.16	26.70	13.7	7,168	0.19%
2018/11/13	53.3	26.72	30.4	27.05	27.20	22.9	7,135	0.32%
2018/11/12	42.1	26.82	40.9	26.83	26.80	1.2	7,010	0.02%
2018/11/09	27.2	26.06	39.7	26.13	26.15	-12.5	6,859	-0.18%
2018/11/08	22	26.01	78	25.97	25.80	-56	6,755	-0.83%
2018/11/07	22.4	25.10	27.7	25.21	25.40	-5.3	6,632	-0.08%
2018/11/06	142.4	25.55	148.5	25.56	25.25	-6.1	6,595	-0.09%	大買/大賣/
2018/11/05	22.5	24.54	63.7	24.89	25.10	-41.2	6,425	-0.64%
2018/11/02	45.1	24.25	45.8	24.47	24.60	-0.7	6,305	-0.01%
2018/11/01	46	22.90	118.4	22.68	23.45	-72.4	6,071	-1.19%	大賣/
2018/10/31	49.3	20.51	89	21.10	21.35	-39.7	5,914	-0.67%
2018/10/30	128.2	20.91	49.5	20.73	20.20	78.7	5,841	1.35%	大買/
2018/10/29	5	23.37	7.3	23.33	22.35	-2.3	5,637	-0.04%
2018/10/26	51.6	23.33	53.4	23.23	23.35	-1.8	5,586	-0.03%
2018/10/17	6	23.58	17	23.43	23.50	-11	5,384	-0.20%
2018/10/16	33	23.45	28	22.96	22.85	5	5,212	0.10%
2018/10/15	32	23.75	59	23.62	23.60	-27	5,116	-0.53%
2018/10/12	12	23.33	50	23.43	23.50	-38	5,047	-0.75%
2018/10/11	22	22.10	16	22.13	22.50	6	4,911	0.12%
2018/10/09	6	23.45	21	23.50	23.60	-15	4,725	-0.32%
2018/10/08	7.1	23.07	6	23.11	23.25	1.1	4,622	0.02%
2018/10/05	58	22.99	68	23.06	22.60	-10	4,572	-0.22%
2018/10/04	32	24.00	44	24.04	24.10	-12	4,445	-0.27%
2018/10/03	31	24.15	61	24.14	24.25	-30	4,271	-0.70%
2018/10/02	28.1	23.92	47	24.08	23.65	-18.9	4,050	-0.47%
2018/10/01	4	23.63	15	23.86	23.80	-11	3,895	-0.28%
2018/09/28	23	23.40	21	23.60	23.65	2	3,853	0.05%
2018/09/27	8	23.25	14	23.33	23.50	-6	3,837	-0.16%
2018/09/26	79	23.76	33	23.97	23.45	46	3,783	1.22%
2018/09/25	30	23.78	47	23.68	23.90	-17	3,659	-0.46%
2018/09/21	14	23.18	121.8	23.34	23.40	-107.8	3,469	-3.11%	大賣/鉅額交易
2018/09/20	23	23.05	79	22.98	22.85	-56	3,252	-1.72%
2018/09/19	38	22.89	45	22.81	22.85	-7	3,122	-0.22%
2018/09/18	71	22.60	106	22.57	22.60	-35	3,030	-1.15%	大賣/
2018/09/17	27	21.62	83	21.47	21.90	-56	2,783	-2.01%
2018/09/14	2	20.30	40	20.48	20.35	-38	2,841	-1.34%
2018/09/13	15.9	19.93	5	20.10	20.05	10.9	3,146	0.35%
2018/09/12	17	20.15	7.2	20.29	20.00	9.8	3,180	0.31%
2018/09/11	4	20.19	0	0.00	20.40	4	3,205	0.12%
2018/09/10	32	20.12	6	20.22	20.15	26	3,271	0.79%
2018/09/07	78	21.12	11	20.93	20.85	67	3,315	2.02%
2018/09/06	11	21.85	55	21.76	21.60	-44	3,284	-1.34%
2018/09/05	2	21.00	1	21.25	21.15	1	3,148	0.03%
2018/09/04	4	21.04	4	20.96	21.05	0	3,237	0.00%
2018/09/03	20	21.08	12	21.05	20.90	8	3,288	0.24%
2018/08/31	16	21.04	0	0.00	21.05	16	3,319	0.48%
2018/08/30	7	21.11	0	0.00	21.15	7	3,427	0.20%
2018/08/29	14	21.22	4	21.23	21.15	10	3,491	0.29%
2018/08/28	6.2	21.17	1	21.20	21.15	5.2	3,630	0.14%
2018/08/27	5	21.17	3	21.27	21.15	2	3,661	0.05%
2018/08/24	7	21.09	0	0.00	21.15	7	3,678	0.19%
2018/08/23	17	21.11	9	21.23	21.15	8	3,747	0.21%
2018/08/22	6	21.02	4	21.25	21.20	2	3,816	0.05%
2018/08/21	1	21.10	0	0.00	21.05	1	3,919	0.03%
2018/08/20	10	21.03	3	20.95	20.95	7	3,938	0.18%
2018/08/17	11	21.36	0	0.00	21.00	11	4,022	0.27%
2018/08/16	12	21.08	14	21.20	21.25	-2	4,048	-0.05%
2018/08/15	19	21.52	2	21.53	21.40	17	4,052	0.42%
2018/08/14	12	21.93	6	22.02	21.85	6	4,217	0.14%
2018/08/13	42	22.05	25	22.33	21.75	17	4,299	0.40%
2018/08/10	37	22.71	10	22.83	22.60	27	4,250	0.64%
2018/08/09	3	23.00	10	23.20	23.00	-7	4,234	-0.17%
2018/08/08	2	23.30	2	23.33	23.25	0	4,258	0.00%
2018/08/07	11	23.14	11	23.27	23.25	0	4,288	0.00%
2018/08/06	11	22.98	49	23.02	23.00	-38	4,307	-0.88%
2018/08/03	7	22.74	41	22.60	22.70	-34	4,332	-0.78%
2018/08/02	4	22.20	14	22.19	22.15	-10	4,343	-0.23%
2018/08/01	1	22.50	2	22.50	22.35	-1	4,552	-0.02%
2018/07/31	10	22.30	11	22.40	22.40	-1	4,772	-0.02%
2018/07/30	2	22.35	2	22.30	22.30	0	4,792	0.00%
2018/07/27	3	22.37	7	22.42	22.40	-4	4,818	-0.08%
2018/07/26	22	22.30	2	22.35	22.30	20	4,850	0.41%
2018/07/25	5	22.35	5	22.42	22.30	0	4,908	0.00%
2018/07/24	5	22.25	2	22.25	22.30	3	4,953	0.06%
2018/07/23	18	22.06	12	22.31	22.10	6	4,981	0.12%
2018/07/20	12	22.55	16	22.55	22.45	-4	5,025	-0.08%
2018/07/19	11	22.91	23	22.84	22.75	-12	5,139	-0.23%
2018/07/18	10	22.55	1	22.50	22.40	9	5,194	0.17%
2018/07/17	2	22.40	0	0.00	22.40	2	5,236	0.04%
2018/07/16	0	0.00	2	22.50	22.40	-2	5,306	-0.04%
2018/07/13	7	22.31	1	22.25	22.35	6	5,420	0.11%
2018/07/12	16	22.53	16	22.61	22.35	0	5,446	0.00%
2018/07/11	1	21.70	7	21.94	21.80	-6	5,444	-0.11%
2018/07/10	10	21.74	4	21.93	21.75	6	5,486	0.11%
2018/07/09	2	21.60	3	21.43	21.65	-1	5,525	-0.02%
2018/07/06	5	21.16	15	21.09	21.30	-10	5,541	-0.18%
2018/07/05	30	21.63	5	21.35	21.30	25	5,561	0.45%
2018/07/04	31	22.35	7	22.38	22.15	24	5,542	0.43%
2018/07/03	25	22.83	5	22.92	22.55	20	5,535	0.36%
2018/07/02	16	23.05	8	23.30	23.10	8	5,542	0.14%
2018/06/29	3	23.33	11	23.39	23.05	-8	5,572	-0.14%
2018/06/28	10	23.06	22	23.25	23.05	-12	5,562	-0.22%
2018/06/27	34	23.36	8	23.76	23.30	26	5,630	0.46%
2018/06/26	34	23.43	33	23.33	23.55	1	5,699	0.02%
2018/06/25	106	23.97	117	24.00	23.55	-11	5,702	-0.19%	大買/大賣/
2018/06/22	29	24.19	108	23.78	24.80	-79	5,558	-1.42%	大賣/
2018/06/21	6	22.23	52	22.66	23.00	-46	5,293	-0.87%
2018/06/20	17	22.38	12	22.21	22.15	5	5,330	0.09%
2018/06/19	33	22.62	15	22.48	22.85	18	5,356	0.34%
2018/06/15	26	22.66	43	23.26	23.20	-17	5,359	-0.32%
2018/06/14	37	22.78	31	22.67	22.60	6	5,320	0.11%
2018/06/13	37	23.09	13	23.26	22.95	24	5,431	0.44%
2018/06/12	21.2	23.21	6	23.23	23.00	15.2	5,734	0.27%
2018/06/11	38	23.04	10	23.05	22.95	28	5,675	0.49%
2018/06/08	8	22.90	3	22.90	22.85	5	5,676	0.09%
2018/06/07	11	22.93	37	22.95	22.75	-26	5,763	-0.45%
2018/06/06	49	22.52	12	22.58	22.65	37	5,743	0.64%
2018/06/05	27	22.36	33	22.34	22.20	-6	5,765	-0.10%
2018/06/04	2	21.95	45	22.01	21.95	-43	5,680	-0.76%
2018/06/01	32	21.87	15	21.96	21.80	17	5,661	0.30%
2018/05/31	8	21.98	31	22.10	22.00	-23	5,661	-0.41%
2018/05/30	26	21.94	34	21.99	22.00	-8	5,602	-0.14%
2018/05/29	7	22.09	36	22.10	22.20	-29	5,563	-0.52%
2018/05/28	7	21.66	8	21.76	21.75	-1	5,515	-0.02%
2018/05/25	28	21.78	12	21.83	21.70	16	5,514	0.29%
2018/05/24	10	21.59	5	21.69	21.70	5	5,436	0.09%
2018/05/23	1	21.40	5	21.45	21.35	-4	5,424	-0.07%
2018/05/22	30	21.91	21	21.86	21.60	9	5,416	0.17%
2018/05/21	16	21.33	33	21.41	21.95	-17	5,258	-0.32%
2018/05/18	17	20.73	4	20.68	20.75	13	5,210	0.25%
2018/05/17	26	20.86	12	20.93	20.75	14	5,240	0.27%
2018/05/16	13.2	21.06	1	21.05	21.00	12.2	5,247	0.23%
2018/05/15	7	21.23	1	21.25	21.10	6	5,266	0.11%
2018/05/14	17	21.56	11	21.45	21.40	6	5,442	0.11%
2018/05/11	27	21.82	20	21.93	21.75	7	5,436	0.13%
2018/05/10	23	22.28	21	22.25	22.30	2	5,382	0.04%
2018/05/09	32	22.14	67	22.12	22.25	-35	5,354	-0.65%
2018/05/08	37.8	21.67	33.7	21.52	22.05	4.2	5,160	0.08%
2018/05/07	20	20.78	21	20.79	20.70	-1	5,005	-0.02%
2018/05/04	3	21.25	7	21.21	21.00	-4	5,025	-0.08%
2018/05/03	23	20.89	25	20.95	21.00	-2	5,045	-0.04%
2018/05/02	7	20.89	20	21.01	20.95	-13	5,090	-0.26%
2018/04/30	39	20.58	4	20.68	20.65	35	5,084	0.69%
2018/04/27	20	20.20	1	20.35	20.35	19	5,081	0.37%
2018/04/26	14	20.47	1	20.60	20.30	13	5,077	0.26%
2018/04/25	61	20.07	51	20.17	20.55	10	5,055	0.20%
2018/04/24	27	21.49	44	21.15	20.95	-17	4,979	-0.34%
2018/04/23	23	22.11	25	22.21	22.05	-2	4,942	-0.04%
2018/04/20	37	22.04	13	22.06	22.05	24	5,095	0.47%
2018/04/19	40	22.24	34	22.32	22.30	6	5,031	0.12%
2018/04/18	43	22.72	0	0.00	22.60	43	4,983	0.86%
2018/04/17	24	22.75	30	22.82	22.70	-6	4,968	-0.12%
2018/04/16	19	22.91	1	22.85	22.85	18	5,011	0.36%
2018/04/13	37	23.23	8	23.30	23.10	29	4,987	0.58%
2018/04/12	8	23.29	4	23.33	23.40	4	4,968	0.08%
2018/04/11	1	23.55	9	23.59	23.50	-8	5,006	-0.16%
2018/04/10	17	23.42	3	23.48	23.35	14	5,091	0.27%
2018/04/09	8	23.75	3	23.68	23.55	5	5,137	0.10%
2018/04/03	6	23.71	5	23.87	23.85	1	5,145	0.02%
2018/04/02	7	24.04	4	23.90	23.85	3	5,155	0.06%
2018/03/31	6	24.08	3	24.15	24.05	3	5,160	0.06%
2018/03/30	17	23.74	75	23.57	23.85	-58	5,157	-1.12%
2018/03/29	67	23.14	16	23.29	23.05	51	5,105	1.00%
2018/03/28	34	23.41	26	23.61	23.30	8	4,980	0.16%
2018/03/27	36	23.56	30	23.57	23.50	6	4,916	0.12%
2018/03/26	75	23.49	1	23.55	23.40	74	4,863	1.52%
2018/03/23	49	23.58	5	23.70	23.70	44	4,814	0.91%
2018/03/22	55	24.52	7	24.62	24.35	48	4,761	1.01%
2018/03/21	33	24.83	0	0.00	24.65	33	4,805	0.69%
2018/03/20	43	24.89	66	24.90	24.85	-23	5,135	-0.45%
2018/03/19	58	25.11	9	25.09	25.05	49	5,212	0.94%
2018/03/16	45	25.91	18	25.98	25.70	27	5,125	0.53%
2018/03/15	32	25.98	22	25.85	25.80	10	4,877	0.21%
2018/03/14	13	26.11	37	26.26	26.10	-24	5,124	-0.47%
2018/03/13	28	26.37	6	26.72	26.20	22	5,199	0.42%
2018/03/12	8	26.15	25	26.44	26.50	-17	5,211	-0.33%
2018/03/09	30	25.94	28	26.03	26.05	2	5,250	0.04%
2018/03/08	27	25.73	48	25.58	25.55	-21	5,441	-0.39%
2018/03/07	42	25.18	10	25.22	25.15	32	5,552	0.58%
2018/03/06	2	25.20	0	0.00	25.20	2	6,144	0.03%
2018/03/05	0	0.00	3	25.23	25.20	-3	6,189	-0.05%
2018/03/02	6	25.39	2	25.40	25.40	4	6,230	0.06%
2018/03/01	21	25.32	19	25.56	25.55	2	6,259	0.03%
2018/02/27	0	0.00	1	25.10	25.20	-1	6,381	-0.02%
2018/02/26	4	25.23	3	25.28	25.10	1	6,422	0.02%
2018/02/23	24	25.04	8	25.14	25.10	16	6,483	0.25%
2018/02/22	3	24.70	15	24.59	24.75	-12	6,560	-0.18%
2018/02/21	5.2	24.40	43	24.30	24.35	-37.9	6,604	-0.57%
2018/02/12	28	23.46	0	0.00	23.50	28	6,677	0.42%
2018/02/09	17	22.95	49	23.56	23.80	-32	6,734	-0.48%
2018/02/08	55	24.49	31	24.68	24.30	24	6,911	0.35%
2018/02/07	9	24.48	50	24.55	24.50	-41	7,146	-0.57%
2018/02/06	137	24.57	55.3	23.95	23.75	81.7	7,212	1.13%	大買/
2018/02/05	28	26.08	2	26.23	26.15	26	7,178	0.36%
2018/02/02	23	26.55	17	26.71	26.60	6	7,402	0.08%
2018/02/01	35	26.63	13	26.70	26.60	22	7,511	0.29%
2018/01/31	20	26.69	2	26.70	26.65	18	7,576	0.24%
2018/01/30	26	26.98	43	27.10	26.90	-17	7,702	-0.22%
2018/01/29	2	26.88	20	26.91	26.75	-18	7,807	-0.23%
2018/01/26	39	26.63	2	26.85	26.55	37	8,327	0.44%
2018/01/25	19	26.94	21	27.12	26.85	-2	8,491	-0.02%
2018/01/24	7	26.87	15	27.02	26.90	-8	8,492	-0.09%
2018/01/23	11	26.74	8	26.79	26.85	3	8,528	0.04%
2018/01/22	10	26.81	9	26.89	26.75	1	8,664	0.01%
2018/01/19	2	26.95	32	27.00	26.90	-30	8,949	-0.34%
2018/01/18	1	26.90	22	27.08	27.00	-21	9,298	-0.23%
2018/01/17	28	27.07	14	27.26	27.05	14	9,505	0.15%
2018/01/16	54	27.08	61	27.01	27.30	-7	9,568	-0.07%
2018/01/15	11	26.31	3	26.40	26.35	8	9,558	0.08%
2018/01/12	12	26.43	5	26.33	26.25	7	9,622	0.07%
2018/01/11	0	0.00	2	26.15	26.10	-2	9,681	-0.02%
2018/01/10	24	26.25	26	26.09	26.05	-2	9,769	-0.02%
2018/01/09	11	26.72	30	26.89	26.75	-19	9,912	-0.19%
2018/01/08	13	27.06	103	26.95	26.85	-90	10,189	-0.88%	大賣/
2018/01/05	35	27.01	36	26.96	26.90	-1	10,569	-0.01%
2018/01/04	83	27.02	157	27.06	27.05	-74	10,909	-0.68%	大賣/
2018/01/03	47	26.67	31	26.77	26.65	16	11,278	0.14%
2018/01/02	12	26.41	7	26.47	26.40	5	12,507	0.04%