金居 (8358)-元大-中壢券商分點個股進出

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

金居

(8358)

可現股當沖

股價
65.4
漲跌
▼0.4
漲幅
-0.61%
成交量
8,337張
產業
上櫃電子零組件類股
937人加入追蹤

立即追蹤
本地時間:14:30

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

金居 (8358)籌碼相關－元大-中壢券商分點個股進出

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

元大-中壢券商分點個股進出
元大-中壢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
2024/05/03	71.2	66.30	26	65.41	65.40	45.2	4,789	0.94%
2024/05/02	6	65.42	2	65.40	65.80	4	4,674	0.09%
2024/04/30	3	66.40	125	65.68	65.30	-122	4,648	-2.62%	大賣/鉅額交易
2024/04/29	40	65.47	15	65.72	65.90	25	4,610	0.54%
2024/04/26	96	65.00	92	64.67	64.60	4	4,595	0.09%
2024/04/25	4	62.13	7	62.61	62.50	-3	4,516	-0.07%
2024/04/24	2	63.10	1	62.40	63.00	1	4,488	0.02%
2024/04/23	1	59.82	4.1	60.14	60.00	-3.1	4,476	-0.07%
2024/04/22	32.1	61.88	2	60.15	59.90	30.1	4,457	0.68%
2024/04/19	118	63.88	10	62.53	62.30	108	4,411	2.45%	大買/鉅額交易
2024/04/18	4	64.45	4	64.20	64.10	0	4,358	0.00%
2024/04/17	6	64.48	2	64.25	64.40	4	4,311	0.09%
2024/04/16	9	62.94	25.2	63.44	62.50	-16.2	4,254	-0.38%
2024/04/15	31.1	66.83	14.2	66.58	65.30	16.9	4,169	0.41%
2024/04/12	75.4	68.91	75	68.14	67.20	0.4	3,954	0.01%
2024/04/11	15	66.99	24.6	67.60	67.20	-9.6	3,653	-0.26%
2024/04/10	13.6	66.82	12.3	66.56	66.00	1.3	3,458	0.04%
2024/04/09	57.2	67.69	61.1	68.30	66.80	-3.9	3,309	-0.12%
2024/04/08	32.1	65.82	38.2	65.60	65.50	-6	2,837	-0.21%
2024/04/03	10	64.28	7	64.06	64.20	3	2,583	0.12%
2024/04/02	54.1	64.70	46	64.69	64.20	8	2,408	0.33%
2024/04/01	19.1	62.12	15	62.64	62.70	4	1,963	0.20%
2024/03/29	0.1	59.70	7	59.51	59.50	-6.9	1,748	-0.39%
2024/03/28	3	58.37	1	58.20	58.30	2	1,710	0.12%
2024/03/27	1	57.70	0	0.00	57.50	1	1,697	0.06%
2024/03/26	1	57.40	0	0.00	57.50	1	1,692	0.06%
2024/03/25	0	59.80	0	0.00	58.60	0	1,715	0.00%
2024/03/22	1	59.80	11	59.72	59.40	-10	1,714	-0.58%
2024/03/21	4	59.20	3.1	59.32	59.30	0.9	1,729	0.05%
2024/03/20	7	58.81	3	58.63	59.30	4	1,740	0.23%
2024/03/19	3	58.60	0	0.00	58.60	3	1,680	0.18%
2024/03/18	1	57.90	0	0.00	58.10	1	1,690	0.06%
2024/03/14	0	57.50	0	0.00	57.20	0	1,715	0.00%
2024/03/13	0	0.00	1	57.70	57.00	-1	1,722	-0.06%
2024/03/12	1	58.40	3	58.03	58.10	-2	1,751	-0.11%
2024/03/11	1	57.20	1	57.20	57.50	0	1,795	0.00%
2024/03/08	7.1	57.14	3	57.87	56.60	4.1	1,805	0.23%
2024/03/07	23	58.46	23	59.13	58.30	0	1,794	0.00%
2024/03/06	4	59.62	5	59.36	59.20	-1	1,827	-0.05%
2024/03/05	4	58.80	2	58.95	58.80	2	1,897	0.11%
2024/03/04	4	59.33	2	59.25	59.30	2	1,929	0.10%
2024/03/01	2	59.10	2	59.10	59.10	0	1,951	0.00%
2024/02/29	3	59.33	1	59.40	59.20	2	1,970	0.10%
2024/02/27	16	59.51	15	59.79	59.50	1	2,005	0.05%
2024/02/26	4	60.13	3	60.13	60.10	1	2,185	0.05%
2024/02/23	11	60.16	1.5	60.78	59.90	9.6	2,196	0.43%
2024/02/22	12	60.78	12.5	61.10	60.70	-0.5	2,216	-0.02%
2024/02/21	6	61.52	7.1	61.60	61.50	-1	2,242	-0.05%
2024/02/20	5	61.60	7	62.37	61.60	-2	2,275	-0.09%
2024/02/19	34	62.68	37	63.34	62.50	-3	2,263	-0.13%
2024/02/16	6	62.58	17	62.64	63.50	-11	2,226	-0.50%
2024/02/15	8	58.91	11	59.21	58.90	-3	2,041	-0.15%
2024/02/05	7.5	59.85	6	59.65	59.70	1.5	2,092	0.07%
2024/02/02	1	59.90	1	59.90	59.20	0	2,110	0.00%
2024/02/01	2	59.10	14	58.54	59.00	-12	2,128	-0.56%
2024/01/31	3	59.23	1	58.90	58.80	2	2,151	0.09%
2024/01/30	12	59.66	2.1	59.61	59.50	9.9	2,185	0.45%
2024/01/26	0	0.00	2	59.95	59.60	-2	2,250	-0.09%
2024/01/25	5	59.94	5	60.96	59.90	0	2,295	0.00%
2024/01/24	0	0.00	21	60.69	60.50	-21	2,316	-0.91%
2024/01/23	6	60.40	6	60.48	60.40	0	2,426	0.00%
2024/01/22	7	60.89	11.1	60.66	60.80	-4.1	2,463	-0.17%
2024/01/18	5	58.20	14	57.34	58.30	-9	2,721	-0.33%
2024/01/17	2.1	58.62	0	0.00	58.10	2.1	2,785	0.08%
2024/01/16	11	59.10	1	58.70	59.10	10	2,788	0.36%
2024/01/15	2.1	59.11	2	59.00	59.10	0.1	2,850	0.00%
2024/01/12	1	59.10	0	0.00	59.10	1	2,944	0.03%
2024/01/11	1	58.60	0	0.00	58.70	1	2,978	0.03%
2024/01/10	1	57.40	3.2	57.61	57.40	-2.2	3,093	-0.07%
2024/01/09	2	57.85	3	57.97	57.70	-1	3,155	-0.03%
2024/01/08	0	0.00	1	58.50	58.40	-1	3,212	-0.03%
2024/01/05	2	58.90	2	58.90	58.90	0	3,296	0.00%
2024/01/04	1.1	58.90	7	59.20	58.80	-5.9	3,465	-0.17%
2024/01/03	0.1	59.80	4	59.60	59.30	-3.9	3,758	-0.10%
2024/01/02	2.1	60.20	2	60.35	60.00	0.1	3,834	0.00%
2023/12/29	0	60.80	0	0.00	60.60	0	3,957	0.00%
2023/12/26	3	60.23	0	0.00	60.20	3	4,851	0.06%
2023/12/25	2	60.05	1	60.00	60.10	1	4,875	0.02%
2023/12/22	0	0.00	1	60.40	60.50	-1	4,908	-0.02%
2023/12/21	1	60.40	0	0.00	60.40	1	4,954	0.02%
2023/12/20	2	60.70	2	60.00	60.70	0	4,988	0.00%
2023/12/19	5	59.82	3	60.07	59.80	2	4,993	0.04%
2023/12/18	4	60.40	4	60.82	60.40	0	5,035	0.00%
2023/12/15	7.1	61.39	7	62.06	61.30	0.1	5,077	0.00%
2023/12/14	5	61.56	5	61.94	61.50	0	5,173	0.00%
2023/12/13	3.1	61.86	13	61.89	61.80	-9.9	5,302	-0.19%
2023/12/12	6	61.28	5	61.84	61.20	1	5,404	0.02%
2023/12/11	13	61.68	10	61.42	61.90	3	5,553	0.05%
2023/12/08	5	61.86	4	62.08	61.80	1	5,619	0.02%
2023/12/07	8.1	61.78	20	62.23	61.60	-12	5,764	-0.21%
2023/12/06	5	62.08	1	62.40	62.50	4	5,971	0.07%
2023/12/05	9	61.09	19	61.13	61.00	-10	6,066	-0.16%
2023/12/04	19	62.09	12	62.38	61.80	7	6,247	0.11%
2023/12/01	21.1	62.48	29.1	62.38	62.60	-8	6,619	-0.12%
2023/11/30	21	62.21	11	61.92	62.20	10	7,389	0.14%
2023/11/29	22	61.66	21	61.82	61.50	1	7,551	0.01%
2023/11/28	4	61.23	2	60.60	61.40	2	7,723	0.03%
2023/11/27	12	60.10	14	60.44	60.00	-2	8,329	-0.02%
2023/11/24	23	60.87	25.1	60.96	60.80	-2	8,809	-0.02%
2023/11/23	98	61.85	86	62.35	61.50	12	8,993	0.13%
2023/11/22	6	60.80	7	60.31	60.80	-1	8,851	-0.01%
2023/11/21	27	60.45	12	61.03	60.40	15	8,887	0.17%
2023/11/20	5	60.80	13.5	60.37	60.80	-8.5	8,988	-0.09%
2023/11/17	18	59.03	12	59.12	59.10	6	9,095	0.07%
2023/11/16	6	59.55	4	59.70	59.50	2	9,282	0.02%
2023/11/15	10	59.57	9	60.54	59.30	1	9,508	0.01%
2023/11/14	12	59.68	12	59.21	59.90	0	9,725	0.00%
2023/11/13	27	59.36	25	59.73	59.20	2	10,039	0.02%
2023/11/10	11	60.85	10	60.93	60.50	1	10,560	0.01%
2023/11/09	15	60.49	2	60.50	60.60	13	10,718	0.12%
2023/11/08	40	61.38	4	61.45	60.80	36	10,744	0.34%
2023/11/07	16	61.13	15	61.33	61.10	1	10,764	0.01%
2023/11/06	11	62.10	20	61.60	62.10	-9	10,844	-0.08%
2023/11/03	4	60.50	11	60.88	60.50	-7	10,857	-0.06%
2023/11/02	21	60.44	22.1	60.59	60.40	-1.1	10,931	-0.01%
2023/11/01	9.2	59.03	14	59.09	59.00	-4.8	10,977	-0.04%
2023/10/31	21.1	58.70	11	60.90	58.40	10.1	11,027	0.09%
2023/10/30	29	60.99	26	61.02	60.90	3	11,180	0.03%
2023/10/27	16	61.69	12	60.63	60.20	4	11,313	0.04%
2023/10/26	63.1	61.59	58	62.58	61.10	5.1	11,743	0.04%
2023/10/25	12	64.92	15.1	64.76	65.00	-3.1	12,206	-0.03%
2023/10/24	19.1	63.91	18	62.92	64.20	1.1	12,992	0.01%
2023/10/23	31	63.08	28	64.27	63.00	3	13,942	0.02%
2023/10/20	44	62.82	41	62.14	63.00	3	14,815	0.02%
2023/10/19	20	63.81	13	63.68	63.90	7	14,773	0.05%
2023/10/18	86	64.51	74	65.23	64.00	12	14,777	0.08%
2023/10/17	14	67.49	16	67.76	67.20	-2	14,792	-0.01%
2023/10/16	29	67.12	41.2	67.53	67.10	-12.2	14,788	-0.08%
2023/10/13	47	68.19	59	68.53	68.10	-12	14,860	-0.08%
2023/10/12	65	68.61	58	68.14	68.70	7	14,865	0.05%
2023/10/11	35	69.37	57	68.64	67.20	-22	14,932	-0.15%
2023/10/06	37	67.76	34	67.99	67.50	3	14,829	0.02%
2023/10/05	57	68.30	69.2	68.56	68.10	-12.2	14,942	-0.08%
2023/10/04	68	68.41	77.2	68.11	68.40	-9.2	14,858	-0.06%
2023/10/03	149.4	68.29	169	68.21	68.40	-19.6	14,680	-0.13%	大買/大賣/
2023/10/02	52.2	65.85	58.1	64.45	66.90	-5.9	14,427	-0.04%
2023/09/28	6	61.80	14	62.28	61.80	-8	14,264	-0.06%
2023/09/27	16	61.77	21	61.26	62.00	-5	14,340	-0.03%
2023/09/26	13	61.75	12.2	62.88	61.60	0.8	14,382	0.01%
2023/09/25	14.2	63.12	21	63.00	63.10	-6.8	14,459	-0.05%
2023/09/22	8	63.10	10	62.30	63.20	-2	14,466	-0.01%
2023/09/21	23	62.25	11	61.43	62.50	12	14,478	0.08%
2023/09/20	23	62.02	20	62.51	61.70	3	14,478	0.02%
2023/09/19	35.1	62.57	64	63.41	62.40	-28.9	14,567	-0.20%
2023/09/18	54	64.30	42	64.73	64.00	12	14,654	0.08%
2023/09/15	55	66.73	60	66.91	66.60	-5	15,118	-0.03%
2023/09/14	35	66.54	35.1	66.11	66.80	-0.1	15,209	0.00%
2023/09/13	35.1	65.07	30	65.25	65.00	5.1	15,083	0.03%
2023/09/12	42	65.07	34	64.53	65.20	8	15,044	0.05%
2023/09/11	93	65.25	71.2	66.84	65.00	21.8	14,948	0.15%
2023/09/08	57.1	68.48	39	68.03	68.40	18.1	14,761	0.12%
2023/09/07	56.1	68.89	67	69.46	69.00	-11	14,747	-0.07%
2023/09/06	166.5	70.29	160.2	70.88	69.80	6.3	14,736	0.04%	大買/大賣/
2023/09/05	368.2	71.26	383.2	70.47	70.60	-15	14,622	-0.10%	大買/大賣/
2023/09/04	112.1	68.23	136	68.35	68.10	-24	13,907	-0.17%	大買/大賣/
2023/09/01	117	67.24	102	67.53	66.30	15	13,906	0.11%	大買/大賣/
2023/08/31	348.1	68.93	323	69.33	68.80	25.1	14,025	0.18%	大買/大賣/
2023/08/30	258.1	68.09	232	67.93	68.30	26.1	13,475	0.19%	大買/大賣/
2023/08/29	64	66.06	89.6	65.14	66.40	-25.6	13,009	-0.20%
2023/08/28	24	63.41	41.4	63.58	63.40	-17.4	12,798	-0.14%
2023/08/25	5	64.50	7	64.30	64.30	-2	12,830	-0.02%
2023/08/24	44.6	64.55	58.2	65.52	64.50	-13.6	12,777	-0.11%
2023/08/23	100	65.13	82	65.60	64.60	18	12,668	0.14%
2023/08/22	104	65.07	120.1	65.81	64.50	-16.1	12,588	-0.13%	大買/大賣/
2023/08/21	148	65.50	126	64.85	65.80	22	12,422	0.18%	大買/大賣/
2023/08/18	128	64.85	117	65.65	64.20	11	12,213	0.09%	大買/大賣/
2023/08/17	187	65.41	202.3	64.83	65.60	-15.3	12,012	-0.13%	大買/大賣/
2023/08/16	170.5	64.01	170.1	62.77	64.50	0.4	11,781	0.00%	大買/大賣/
2023/08/15	15	60.51	35	60.38	61.90	-20	11,231	-0.18%
2023/08/14	28	56.36	31	56.46	56.30	-3	11,076	-0.03%
2023/08/11	24.1	57.59	18	58.34	57.50	6.1	11,048	0.06%
2023/08/10	52	58.31	55.2	59.32	58.10	-3.2	11,025	-0.03%
2023/08/09	17.1	60.95	16	61.31	60.90	1	10,926	0.01%
2023/08/08	64.1	62.17	50	62.95	61.90	14.1	10,878	0.13%
2023/08/07	26.1	63.71	30.4	63.21	64.00	-4.3	10,834	-0.04%
2023/08/04	46.1	62.22	42	61.67	62.30	4.1	10,768	0.04%
2023/08/02	112.3	63.09	117.1	64.65	62.70	-4.8	10,710	-0.04%	大買/大賣/
2023/08/01	39.4	64.35	18.3	63.86	63.60	21.1	10,508	0.20%
2023/07/31	258.7	66.35	237.8	69.34	64.50	20.8	10,379	0.20%	大買/大賣/
2023/07/28	172.2	69.56	204.9	69.33	69.60	-32.7	9,839	-0.33%	大買/大賣/
2023/07/27	224.1	68.62	189	68.75	67.50	35.1	9,214	0.38%	大買/大賣/
2023/07/26	378.3	67.31	313.4	68.25	65.80	64.9	8,371	0.77%	大買/大賣/
2023/07/25	132.6	65.60	256	65.11	66.80	-123.4	7,406	-1.67%	大買/大賣/鉅額交易
2023/07/24	25	60.83	25	59.88	60.80	0	6,496	0.00%
2023/07/21	7	60.86	11	61.09	60.80	-4	6,468	-0.06%
2023/07/20	28	61.68	65.3	61.92	61.60	-37.3	6,462	-0.58%
2023/07/19	14	60.46	10	60.56	59.70	4	6,335	0.06%
2023/07/18	99	61.34	95	61.78	60.80	4	6,304	0.06%
2023/07/17	32.5	62.01	47.1	62.26	62.00	-14.6	6,244	-0.23%
2023/07/14	126.2	62.32	116	63.10	62.00	10.2	6,194	0.16%	大買/大賣/
2023/07/13	72.2	61.27	73	61.78	61.00	-0.8	5,970	-0.01%
2023/07/12	50.5	60.80	101	60.46	60.20	-50.5	5,784	-0.87%	大賣/
2023/07/11	12	57.20	10	56.77	57.70	2	5,611	0.04%
2023/07/10	17.1	56.19	10	56.11	56.00	7.1	5,591	0.13%
2023/07/07	25.1	58.32	4	57.60	57.60	21.1	5,553	0.38%
2023/07/06	54	62.56	16	62.45	62.40	38	5,441	0.70%
2023/07/05	13	62.83	14	62.96	63.00	-1	5,368	-0.02%
2023/07/04	37	62.43	12	62.49	62.40	25	5,278	0.47%
2023/07/03	48	62.14	38	61.59	62.30	10	5,211	0.19%
2023/06/30	19	61.15	17	59.92	61.30	2	5,107	0.04%
2023/06/29	15	60.13	11	60.48	60.10	4	5,085	0.08%
2023/06/28	19	60.69	2	60.95	60.00	17	5,085	0.33%
2023/06/27	99	60.85	81	62.10	60.60	18	5,088	0.35%
2023/06/26	115	63.98	106.1	64.78	63.90	8.9	4,952	0.18%	大買/大賣/
2023/06/21	204	65.41	183	64.12	65.00	21	4,791	0.44%	大買/大賣/
2023/06/20	141	61.36	138	61.74	61.20	3	4,288	0.07%	大買/大賣/
2023/06/19	12	59.78	10	59.73	59.80	2	4,168	0.05%
2023/06/16	29	60.17	27	60.62	60.10	2	4,175	0.05%
2023/06/15	26.7	61.16	23	61.36	61.10	3.7	4,216	0.09%
2023/06/14	27	60.85	78	61.08	60.80	-51	4,207	-1.21%
2023/06/13	69.1	61.54	72.3	62.27	61.30	-3.1	4,248	-0.07%
2023/06/12	127	61.61	114	61.35	61.80	13	4,180	0.31%	大買/大賣/
2023/06/09	81	63.18	112	62.11	63.30	-31	4,033	-0.77%	大賣/
2023/06/08	87	60.62	75	60.64	60.80	12	3,779	0.32%
2023/06/07	112	61.41	113	60.32	61.60	-1	3,720	-0.03%	大買/大賣/
2023/06/06	168.1	60.12	208	61.18	60.00	-40	3,521	-1.13%	大買/大賣/
2023/06/05	23	58.83	27.3	58.53	58.90	-4.3	3,214	-0.13%
2023/06/02	10	57.80	15	57.92	57.80	-5	3,151	-0.16%
2023/06/01	8	57.19	9	57.06	57.20	-1	3,163	-0.03%
2023/05/31	74	57.93	61	58.05	57.50	13	3,194	0.41%
2023/05/30	2	56.70	2	56.75	56.70	0	3,152	0.00%
2023/05/29	5	56.80	6	56.97	56.80	-1	3,218	-0.03%
2023/05/26	87	57.40	49.3	57.45	56.50	37.7	3,274	1.15%
2023/05/25	55.3	57.39	60	57.19	57.30	-4.7	3,341	-0.14%
2023/05/24	38	56.57	17	56.15	56.80	21	3,360	0.63%
2023/05/23	53	56.76	39	56.93	56.80	14	3,466	0.40%
2023/05/22	80.1	57.05	97	57.31	57.00	-16.9	3,606	-0.47%
2023/05/19	40	55.42	31	55.39	55.10	9	3,623	0.25%
2023/05/18	2	55.10	5.1	54.17	55.20	-3.1	3,750	-0.08%
2023/05/17	5.1	53.70	5	53.60	53.70	0.1	3,810	0.00%
2023/05/16	9	53.21	4	53.75	53.20	5	3,850	0.13%
2023/05/15	25	53.62	22	53.23	53.80	3	3,890	0.08%
2023/05/12	3	54.10	6	53.78	54.10	-3	4,039	-0.07%
2023/05/11	44.1	53.30	45	53.41	53.50	-1	4,113	-0.02%
2023/05/10	12	54.74	14	54.77	54.70	-2	4,193	-0.05%
2023/05/09	31	54.97	30	55.12	54.80	1	4,288	0.02%
2023/05/08	33	55.67	30	55.76	55.60	3	4,446	0.07%
2023/05/05	24	55.20	29	54.99	55.50	-5	4,475	-0.11%
2023/05/04	27	53.62	13	53.54	53.80	14	4,604	0.30%
2023/05/03	13.1	54.00	15	54.11	54.00	-1.9	4,957	-0.04%
2023/05/02	6.1	55.10	5	54.66	55.20	1.1	5,159	0.02%
2023/04/28	33	54.88	27	54.97	54.80	6	5,471	0.11%
2023/04/27	22	53.50	8	53.41	53.50	14	5,628	0.25%
2023/04/26	19	53.38	17	53.09	53.40	2	5,806	0.03%
2023/04/25	22.1	53.74	19	54.56	53.70	3.1	5,941	0.05%
2023/04/24	2	55.80	1	54.90	55.70	1	6,023	0.02%
2023/04/21	20.1	55.27	16	56.19	55.20	4.1	6,131	0.07%
2023/04/20	34.1	56.72	3	56.90	56.60	31.1	6,356	0.49%
2023/04/19	3.1	58.84	3	59.30	58.80	0.1	6,644	0.00%
2023/04/18	0	60.20	2	60.10	60.00	-2	6,886	-0.03%
2023/04/17	2	61.59	12	61.00	60.90	-10	7,183	-0.14%
2023/04/14	1	61.20	2	61.40	60.90	-1	7,381	-0.01%
2023/04/13	13	60.51	9	60.99	60.40	4	7,369	0.05%
2023/04/12	15	60.74	10	60.29	60.90	5	7,350	0.07%
2023/04/11	13	60.75	7	61.21	60.60	6	7,331	0.08%
2023/04/10	7	61.40	13	61.12	61.40	-6	7,302	-0.08%
2023/04/07	13	60.60	0	60.60	60.70	13	7,279	0.18%
2023/04/06	8	60.16	8	59.61	60.00	0	7,270	0.00%
2023/03/31	7	60.11	6	60.18	60.10	1	7,273	0.01%
2023/03/30	8	59.80	8	59.83	59.80	0	7,275	0.00%
2023/03/29	15	59.69	17	59.91	59.70	-2	7,286	-0.03%
2023/03/28	36	58.87	36	60.00	58.90	0	7,294	0.00%
2023/03/27	11	60.80	10	60.57	60.80	1	7,256	0.01%
2023/03/24	22	60.92	27	59.91	61.10	-5	7,282	-0.07%
2023/03/23	58.1	60.05	44	60.74	59.90	14.1	7,258	0.19%
2023/03/22	45	61.74	39	61.13	62.00	6	7,190	0.08%
2023/03/21	14	59.45	9	59.14	60.10	5	7,257	0.07%
2023/03/20	37	58.58	38	58.69	58.60	-1	7,338	-0.01%
2023/03/17	30	59.16	39	59.25	59.20	-9	7,294	-0.12%
2023/03/16	36	58.52	34	59.05	58.50	2	7,311	0.03%
2023/03/15	16	60.14	17	60.82	60.00	-1	7,329	-0.01%
2023/03/14	27	60.85	22	61.35	60.60	5	7,398	0.07%
2023/03/13	45	61.86	44	61.29	61.90	1	7,527	0.01%
2023/03/10	26.1	62.19	25	62.42	62.10	1.1	7,674	0.01%
2023/03/09	29	64.08	24.1	64.46	63.90	4.9	8,054	0.06%
2023/03/08	21	64.10	22	64.20	63.90	-1	8,235	-0.01%
2023/03/07	14	63.99	13	64.04	63.90	1	8,237	0.01%
2023/03/06	28	64.20	23	64.16	64.20	5	8,246	0.06%
2023/03/03	12	63.49	14	63.57	63.50	-2	8,274	-0.02%
2023/03/02	27	63.19	26	63.22	63.20	1	8,317	0.01%
2023/03/01	30	62.84	33.1	62.15	62.90	-3.1	8,563	-0.04%
2023/02/24	44	62.88	40	63.10	62.80	4	8,563	0.05%
2023/02/23	47.4	63.01	44	63.28	62.80	3.4	8,536	0.04%
2023/02/22	30.1	63.81	38	63.72	63.80	-7.9	8,545	-0.09%
2023/02/21	67.3	64.56	56.1	64.27	64.80	11.1	8,565	0.13%
2023/02/20	107.1	64.53	98	64.31	64.60	9	8,532	0.11%	大買/
2023/02/17	124	66.13	110	66.30	66.00	14	8,545	0.16%	大買/大賣/
2023/02/16	30	67.24	30.1	65.52	67.50	-0.1	8,760	0.00%
2023/02/15	8	64.88	7	65.04	64.70	1	8,733	0.01%
2023/02/14	19	64.51	28	64.30	64.50	-9	8,745	-0.10%
2023/02/13	49	63.92	56	64.38	63.80	-7	8,822	-0.08%
2023/02/10	74.1	64.42	86.1	65.35	64.20	-12	9,008	-0.13%
2023/02/09	64	67.19	60.1	67.40	67.20	3.9	9,288	0.04%
2023/02/08	82	68.00	78	68.46	67.90	4	9,373	0.04%
2023/02/07	38.1	67.90	52	67.22	68.00	-13.9	9,417	-0.15%
2023/02/06	143	66.79	133	66.41	67.00	10	9,664	0.10%	大買/大賣/
2023/02/03	53	66.32	63	66.59	66.20	-10	10,133	-0.10%
2023/02/02	127.1	67.01	104	67.52	67.00	23.1	10,287	0.22%	大買/大賣/
2023/02/01	173.1	67.52	185.2	67.63	67.40	-12.2	10,251	-0.12%	大買/大賣/
2023/01/31	162.3	65.49	143.2	65.38	65.70	19.1	9,979	0.19%	大買/大賣/
2023/01/30	102	64.63	115.4	62.91	65.00	-13.4	9,923	-0.13%	大買/大賣/
2023/01/17	68	59.97	82	59.81	59.90	-14	9,663	-0.14%
2023/01/16	130	59.04	132	59.39	58.90	-2	9,501	-0.02%	大買/大賣/
2023/01/13	80.1	58.44	75	59.15	58.10	5.1	9,297	0.05%
2023/01/12	51.2	58.66	76	58.73	58.60	-24.8	9,133	-0.27%
2023/01/11	64	58.44	81	58.26	58.40	-17	9,020	-0.19%
2023/01/10	191	58.46	209.2	59.20	58.40	-18.1	8,905	-0.20%	大買/大賣/
2023/01/09	175.2	58.74	181.7	58.50	58.70	-6.6	8,654	-0.08%	大買/大賣/
2023/01/06	101	57.06	111.4	56.21	57.30	-10.4	8,280	-0.13%	大買/大賣/
2023/01/05	171	55.64	164.1	57.04	55.40	6.9	8,005	0.09%	大買/大賣/
2023/01/04	28.2	55.43	55	54.35	57.00	-26.8	7,697	-0.35%
2023/01/03	0	0.00	0	51.60	51.90	0	7,479	0.00%
2022/12/30	7	50.16	11.2	50.49	50.00	-4.2	7,458	-0.06%
2022/12/29	32	49.61	0	0.00	50.10	32	7,453	0.43%
2022/12/28	2	50.20	0	0.00	50.20	2	7,454	0.03%
2022/12/27	2	51.90	4.2	51.10	51.00	-2.2	7,450	-0.03%
2022/12/26	5	51.44	5	51.28	51.50	0	7,449	0.00%
2022/12/22	13	51.65	13	51.32	51.60	0	7,454	0.00%
2022/12/21	9	51.52	12	51.33	50.70	-3	7,446	-0.04%
2022/12/20	19	51.20	26	52.48	51.20	-7	7,412	-0.09%
2022/12/19	12	53.25	15	53.63	53.00	-3	7,378	-0.04%
2022/12/16	37	54.24	39	53.81	54.40	-2	7,359	-0.03%
2022/12/15	15	55.21	13.2	54.85	55.30	1.8	7,315	0.02%
2022/12/14	14	55.09	14	54.27	55.10	0	7,306	0.00%
2022/12/13	83	53.98	93	55.88	53.80	-10	7,264	-0.14%
2022/12/12	66.1	55.49	58	55.04	55.50	8.1	7,108	0.11%
2022/12/09	29	53.51	33	53.98	53.50	-4	6,984	-0.06%
2022/12/08	42	54.34	52	53.95	54.40	-10	6,943	-0.14%
2022/12/07	50.1	53.35	46.1	54.05	53.30	4	6,879	0.06%
2022/12/06	60.3	54.76	51	55.14	54.70	9.2	6,762	0.14%
2022/12/05	61	56.37	60	56.95	56.30	1	6,642	0.02%
2022/12/02	99.1	58.58	81.2	58.95	58.40	17.9	6,480	0.28%
2022/12/01	148.1	58.51	161.3	56.25	59.00	-13.2	6,298	-0.21%	大買/大賣/
2022/11/30	38.4	54.39	50	53.79	54.50	-11.7	5,868	-0.20%
2022/11/29	11	51.47	16	51.33	51.60	-5	5,662	-0.09%
2022/11/28	3.1	50.88	1.1	51.86	51.80	1.9	5,630	0.03%
2022/11/25	54.1	51.24	48.4	52.32	51.10	5.7	5,600	0.10%
2022/11/24	56.1	52.89	56.2	52.66	52.90	-0.1	5,523	0.00%
2022/11/23	102.5	52.91	118.1	52.75	52.90	-15.6	5,432	-0.29%	大買/大賣/
2022/11/22	49	50.98	43.2	51.52	50.90	5.8	5,156	0.11%
2022/11/21	36	50.96	63	50.89	50.80	-27	5,109	-0.53%
2022/11/18	99.2	51.82	94	52.37	51.60	5.2	5,061	0.10%
2022/11/17	53.1	51.83	45	52.21	51.80	8	4,910	0.16%
2022/11/16	64	52.10	63	51.85	52.00	1	4,802	0.02%
2022/11/15	125	52.35	132.1	52.30	52.30	-7.1	4,707	-0.15%	大買/大賣/
2022/11/14	148.7	51.34	129.2	50.70	51.60	19.5	4,510	0.43%	大買/大賣/
2022/11/11	127	48.70	123	49.17	48.55	4	4,177	0.10%	大買/大賣/
2022/11/10	96	48.59	100	48.78	48.50	-4	4,045	-0.10%
2022/11/09	100	49.52	92	49.85	49.60	8	3,940	0.20%
2022/11/08	127.1	49.36	131	50.71	49.30	-3.9	3,814	-0.10%	大買/大賣/
2022/11/07	268	51.09	267.1	49.47	50.50	1	3,587	0.03%	大買/大賣/
2022/11/04	103	47.56	104.5	47.20	47.60	-1.5	3,173	-0.05%	大買/大賣/
2022/11/03	87	47.43	91	46.99	47.65	-4	3,014	-0.13%
2022/11/02	189.1	46.91	203.1	46.74	47.10	-14	2,855	-0.49%	大買/大賣/
2022/11/01	334	47.03	355.2	44.68	46.50	-21.2	2,519	-0.84%	大買/大賣/
2022/10/31	78	43.01	183.6	42.57	43.60	-105.6	1,885	-5.60%	大賣/鉅額交易
2022/10/28	144	39.67	144.1	39.92	39.65	-0.1	1,655	0.00%	大買/大賣/
2022/10/27	28	39.58	35	38.51	39.80	-7	1,532	-0.46%
2022/10/26	88	37.84	142	39.27	37.50	-54	1,470	-3.67%	大賣/
2022/10/25	24	38.17	16	38.40	38.00	8	1,311	0.61%
2022/10/20	2	38.33	1	37.60	38.30	1	1,313	0.08%
2022/10/19	1	38.30	1	38.00	38.00	0	1,359	0.00%
2022/10/17	3	35.20	3	36.25	36.40	0	1,636	0.00%
2022/10/14	0	0.00	3	36.00	36.15	-3	1,732	-0.17%
2022/10/13	0.1	35.00	2	35.53	34.90	-1.9	1,756	-0.11%
2022/10/05	0	0.00	3	39.05	38.30	-3	1,984	-0.15%
2022/10/03	2	37.80	2	37.30	37.80	0	2,073	0.00%
2022/09/30	0	0.00	7	36.28	37.85	-7	2,101	-0.33%
2022/09/29	6	36.63	7	36.09	36.65	-1	2,108	-0.05%
2022/09/28	26.1	35.92	16	36.19	35.35	10.1	2,122	0.47%
2022/09/27	9.1	36.23	0	0.00	37.25	9.1	2,143	0.42%
2022/09/26	46.1	37.58	2	38.54	36.65	44.1	2,167	2.04%
2022/09/23	14	39.68	0	0.00	39.35	14	2,180	0.64%
2022/09/22	23.1	39.50	1	38.35	39.65	22.1	2,220	0.99%
2022/09/21	0.2	39.71	0	0.00	39.05	0.2	2,253	0.01%
2022/09/20	2	40.35	0	0.00	40.20	2	2,257	0.09%
2022/09/19	2	40.50	0	0.00	40.35	2	2,274	0.09%
2022/09/16	2	41.73	0	0.00	41.10	2	2,291	0.09%
2022/09/15	2	41.88	0	0.00	41.85	2	2,339	0.09%
2022/09/14	0	0.00	1	41.40	41.80	-1	2,381	-0.04%
2022/09/13	0	0.00	2	41.70	41.70	-2	2,416	-0.08%
2022/09/12	13	41.30	0	0.00	41.20	13	2,461	0.53%
2022/09/08	5	41.60	3.1	41.04	41.65	1.9	2,500	0.08%
2022/09/07	15	40.30	0	0.00	40.55	15	2,505	0.60%
2022/09/06	8	40.30	8	40.52	40.30	0	2,502	0.00%
2022/09/05	6.1	41.40	20	40.78	40.70	-13.9	2,499	-0.56%
2022/09/02	5	42.31	0	0.00	42.35	5	2,485	0.20%
2022/09/01	0	0.00	5	42.50	42.25	-5	2,489	-0.20%
2022/08/31	3	42.65	5	42.82	43.00	-2	2,478	-0.08%
2022/08/30	2	42.33	1	42.25	42.25	1	2,472	0.04%
2022/08/29	1	42.20	1	42.15	42.15	0	2,473	0.00%
2022/08/26	6	43.60	4	43.53	43.60	2	2,463	0.08%
2022/08/25	2	42.70	0.1	42.85	42.70	1.9	2,440	0.08%
2022/08/24	5	42.82	0	0.00	42.80	5	2,441	0.20%
2022/08/23	4	43.05	4	43.10	43.20	0	2,454	0.00%
2022/08/22	1	43.35	1.4	43.86	43.35	-0.4	2,499	-0.02%
2022/08/19	17.6	43.86	17	44.13	43.75	0.5	2,505	0.02%
2022/08/18	10	43.83	3.1	43.53	43.95	6.9	2,511	0.27%
2022/08/17	0	0.00	1	43.60	43.60	-1	2,512	-0.04%
2022/08/16	4	43.44	5	43.60	43.45	-1	2,521	-0.04%
2022/08/15	21.3	43.45	25	43.43	43.40	-3.7	2,519	-0.15%
2022/08/12	2	43.05	8	42.51	43.05	-6	2,522	-0.24%
2022/08/11	26	41.91	30	41.60	41.95	-4	2,507	-0.16%
2022/08/09	10	41.50	6	40.95	41.50	4	2,516	0.16%
2022/08/08	29	41.31	29	41.32	41.30	0	2,521	0.00%
2022/08/05	10	40.89	5	40.92	40.80	5	2,520	0.20%
2022/08/04	14	40.31	15	40.16	40.40	-1	2,527	-0.04%
2022/08/03	15	40.52	20	40.76	40.45	-5	2,530	-0.20%
2022/08/02	28.4	40.81	27	41.06	40.80	1.4	2,548	0.05%
2022/08/01	15	42.20	18	42.22	42.15	-3	2,531	-0.12%
2022/07/29	27	42.56	32	42.62	42.35	-5	2,530	-0.20%
2022/07/28	65	42.84	60	43.10	42.60	5	2,524	0.20%
2022/07/27	29	43.26	18	42.98	43.70	11	2,494	0.44%
2022/07/26	106	43.28	72	43.79	43.15	34	2,513	1.35%	大買/
2022/07/25	86.1	44.88	68	45.19	44.80	18.1	2,499	0.72%
2022/07/22	255.1	46.41	263	47.05	46.65	-7.9	2,492	-0.32%	大買/大賣/
2022/07/21	21	46.43	33.1	46.25	46.65	-12.1	2,306	-0.52%
2022/07/20	12.1	42.55	11	42.45	42.45	1.1	2,231	0.05%
2022/07/19	1.1	42.34	1	42.10	41.90	0.1	2,255	0.00%
2022/07/18	10	42.37	17	42.69	42.35	-7	2,270	-0.31%
2022/07/15	8	45.91	7	45.61	46.25	1	2,216	0.05%
2022/07/14	11	45.12	0	0.00	45.10	11	2,175	0.51%
2022/07/13	0	0.00	51	44.45	44.25	-51	2,143	-2.38%
2022/07/12	76	42.44	33	42.63	41.95	43	2,114	2.03%
2022/07/11	64	44.20	52	44.77	44.20	12	2,063	0.58%
2022/07/08	21	46.05	16	45.90	46.00	5	2,033	0.25%
2022/07/07	22	45.11	13	44.13	45.10	9	2,001	0.45%
2022/07/06	6	44.30	4	45.18	44.00	2	1,992	0.10%
2022/07/05	13	45.38	12	45.44	45.45	1	1,998	0.05%
2022/07/04	16	43.87	9	44.24	43.85	7	1,962	0.36%
2022/07/01	30	44.34	15	44.90	44.05	15	1,946	0.77%
2022/06/30	19.2	45.29	17	46.30	45.25	2.2	1,909	0.12%
2022/06/29	6	47.38	3	47.75	47.05	3	1,868	0.16%
2022/06/28	16	48.56	15	49.30	48.50	1	1,840	0.05%
2022/06/27	3	49.80	0	0.00	49.90	3	1,819	0.16%
2022/06/24	7	48.18	7	48.16	48.20	0	1,803	0.00%
2022/06/23	10	47.40	9	48.12	47.40	1	1,794	0.06%
2022/06/22	44.1	47.84	41	49.01	47.85	3.1	1,777	0.18%
2022/06/20	0.2	50.45	0	0.00	48.35	0.2	1,712	0.01%
2022/06/17	18.1	51.74	5	50.80	51.30	13.1	1,700	0.77%
2022/06/16	3.3	54.98	0	0.00	54.10	3.3	1,660	0.20%
2022/06/15	3	55.43	7	55.69	55.10	-4	1,664	-0.24%
2022/06/14	8.1	55.67	11	55.45	55.90	-2.9	1,681	-0.17%
2022/06/13	25.1	56.57	32	56.29	56.30	-6.9	1,694	-0.41%
2022/06/10	10	57.76	0	0.00	57.80	10	1,724	0.58%
2022/06/09	2	56.90	0	0.00	57.10	2	1,727	0.12%
2022/06/08	3	57.40	0	0.00	57.00	3	1,738	0.17%
2022/06/07	6.1	56.92	6	56.83	56.90	0.1	1,754	0.01%
2022/06/06	1	57.50	1	57.40	57.50	0	1,766	0.00%
2022/06/02	3	57.97	1	58.00	57.90	2	1,802	0.11%
2022/06/01	3	58.30	3	58.33	58.30	0	1,836	0.00%
2022/05/31	10	57.98	15	57.41	57.90	-5	1,850	-0.27%
2022/05/30	14	57.96	14	56.79	58.00	0	1,871	0.00%
2022/05/27	9	55.46	4	54.63	55.40	5	1,845	0.27%
2022/05/26	9.1	54.17	5	54.96	54.10	4.1	1,874	0.22%
2022/05/25	1	55.00	1	54.80	55.00	0	1,982	0.00%
2022/05/24	0	56.10	0	0.00	55.00	0	2,197	0.00%
2022/05/23	3	56.07	2	56.25	56.10	1	2,307	0.05%
2022/05/20	6	55.80	6	55.93	55.80	0	2,317	0.00%
2022/05/19	1	56.30	1	55.70	56.30	0	2,311	0.00%
2022/05/18	20	56.87	20	57.50	56.80	0	2,307	0.00%
2022/05/17	1	56.60	0	0.00	56.70	1	2,285	0.04%
2022/05/16	13	55.25	17	55.86	54.60	-4	2,269	-0.18%
2022/05/13	13	55.86	9	55.99	55.80	4	2,260	0.18%
2022/05/11	14	56.90	16	56.80	56.90	-2	2,235	-0.09%
2022/05/10	0.1	58.00	3	56.10	57.90	-3	2,266	-0.13%
2022/05/09	16	57.56	11	58.81	57.50	5	2,252	0.22%
2022/05/06	2	59.75	1	59.10	60.40	1	2,244	0.04%
2022/05/05	13	60.76	10	61.11	60.60	3	2,255	0.13%
2022/05/04	4.4	59.78	4	59.20	59.80	0.4	2,296	0.02%
2022/05/03	9	58.59	7	59.23	58.60	2	2,298	0.09%
2022/04/29	3	58.20	3	58.73	58.10	0	2,305	0.00%
2022/04/28	20	58.01	19	58.46	58.00	1	2,300	0.04%
2022/04/27	3	57.84	0	0.00	59.50	3	2,277	0.13%
2022/04/26	2.1	59.77	1	60.10	59.50	1.1	2,261	0.05%
2022/04/25	19	60.83	9	61.07	60.50	10	2,256	0.44%
2022/04/22	22	64.55	3	64.30	64.40	19	2,228	0.85%
2022/04/21	7	66.73	0	0.00	66.40	7	2,218	0.32%
2022/04/20	0	65.80	0	0.00	66.70	0	2,240	0.00%
2022/04/19	1	66.10	1	65.90	65.80	0	2,257	0.00%
2022/04/18	17	66.18	0	0.00	66.00	17	2,273	0.75%
2022/04/15	1	67.70	4	67.70	67.60	-3	2,295	-0.13%
2022/04/14	1	68.10	0	0.00	68.00	1	2,354	0.04%
2022/04/13	0	0.00	4	68.70	68.70	-4	2,381	-0.17%
2022/04/12	11.1	67.88	4	67.90	68.00	7.1	2,429	0.29%
2022/04/11	2.1	69.48	1	68.60	68.60	1.1	2,456	0.04%
2022/04/08	0	0.00	1	70.40	70.60	-1	2,467	-0.04%
2022/04/07	1.2	70.79	9	70.47	70.40	-7.8	2,504	-0.31%
2022/04/01	3	71.23	1	71.10	71.40	2	2,653	0.08%
2022/03/31	0.1	72.00	0	0.00	71.80	0.1	2,696	0.00%
2022/03/30	0	0.00	2	72.85	72.60	-2	2,776	-0.07%
2022/03/29	15.1	72.65	4	72.93	72.30	11.1	2,965	0.37%
2022/03/28	11	72.48	14	71.74	72.60	-3	3,084	-0.10%
2022/03/25	11	73.51	3	73.20	73.00	8	3,130	0.26%
2022/03/24	3	72.17	0	72.20	72.50	3	3,173	0.09%
2022/03/23	6	72.70	6	72.77	72.60	0	3,210	0.00%
2022/03/22	17	72.78	29	72.50	72.70	-12	3,236	-0.37%
2022/03/21	9	71.41	11	71.27	71.40	-2	3,239	-0.06%
2022/03/18	7	70.87	9	70.69	71.40	-2	3,312	-0.06%
2022/03/17	6	70.37	3.3	70.19	70.90	2.8	3,316	0.08%
2022/03/16	9.1	68.88	11	69.02	68.80	-1.9	3,351	-0.06%
2022/03/15	27.1	69.03	18	69.59	68.80	9.1	3,369	0.27%
2022/03/14	4	70.60	6	70.92	70.60	-2	3,381	-0.06%
2022/03/11	12	70.73	6	70.63	70.80	6	3,477	0.17%
2022/03/10	13	71.37	11	71.62	71.30	2	3,491	0.06%
2022/03/09	6	70.90	15	70.78	70.90	-9	3,527	-0.26%
2022/03/08	6	70.65	5	70.78	70.10	1	3,573	0.03%
2022/03/07	34	71.14	47	71.11	70.90	-13	3,618	-0.36%
2022/03/04	7	73.93	4	74.50	73.30	3	3,643	0.08%
2022/03/03	29.2	74.65	38	75.64	74.50	-8.8	3,723	-0.24%
2022/03/02	9	75.28	13	75.29	75.20	-4	3,791	-0.10%
2022/03/01	37	75.26	27	74.86	75.40	10	3,833	0.26%
2022/02/25	81.1	75.19	80	75.48	75.00	1.1	3,886	0.03%
2022/02/24	109	74.38	121.5	74.96	74.20	-12.5	4,011	-0.31%	大買/大賣/
2022/02/23	55.1	74.02	62.1	73.13	74.20	-7	4,011	-0.18%
2022/02/22	13.5	70.31	5	70.38	70.00	8.5	3,988	0.21%
2022/02/21	1	71.90	1	71.50	71.50	0	4,158	0.00%
2022/02/18	4	70.33	3.1	70.42	70.80	0.9	4,337	0.02%
2022/02/17	2	70.75	0	0.00	70.90	2	5,207	0.04%
2022/02/16	2	70.80	13	71.25	70.80	-11	5,801	-0.19%
2022/02/14	19	70.73	10	70.99	70.70	9	5,953	0.15%
2022/02/11	12	72.10	7	71.94	72.00	5	6,038	0.08%
2022/02/10	46	73.04	45	73.41	73.00	1	6,225	0.02%
2022/02/09	16	72.25	21.1	71.81	72.20	-5.1	6,242	-0.08%
2022/02/08	1	70.30	1	71.10	71.50	0	6,346	0.00%
2022/02/07	7.1	69.70	9	68.52	69.70	-1.9	6,412	-0.03%
2022/01/26	55.5	67.67	36	67.94	67.50	19.5	6,444	0.30%
2022/01/25	9	69.04	8	69.69	69.00	1	6,552	0.02%
2022/01/24	69.4	69.64	52	69.48	69.80	17.4	6,667	0.26%
2022/01/21	11.1	71.39	7	71.37	71.50	4.1	6,749	0.06%
2022/01/20	35.6	71.85	35	71.53	71.90	0.6	6,844	0.01%
2022/01/19	19	72.31	7	72.96	72.20	12	6,881	0.17%
2022/01/18	11	73.63	10	74.63	73.40	1	6,994	0.01%
2022/01/17	9	73.80	5.5	73.57	73.80	3.5	7,053	0.05%
2022/01/14	38.4	72.90	39	72.23	73.10	-0.6	7,114	-0.01%
2022/01/13	22	73.63	23	73.43	73.70	-1	7,171	-0.01%
2022/01/12	25.1	72.17	31	72.05	72.20	-5.9	7,299	-0.08%
2022/01/11	22	72.83	11	73.08	72.70	11	7,345	0.15%
2022/01/10	17	73.61	15	72.79	73.90	2	7,484	0.03%
2022/01/07	77.1	73.74	58	74.18	73.50	19.1	7,675	0.25%
2022/01/06	20.1	75.14	13.1	75.27	75.30	7	7,663	0.09%
2022/01/05	21.2	76.27	18	77.12	76.10	3.2	7,694	0.04%
2022/01/04	16	77.52	19	77.65	77.30	-3	7,696	-0.04%
2022/01/03	16.3	77.37	17	77.36	77.30	-0.7	7,732	-0.01%
2021/12/30	22	77.26	15	78.29	77.10	7	7,817	0.09%
2021/12/29	14	78.10	18	77.45	78.10	-4	7,940	-0.05%
2021/12/28	81.1	77.79	81.1	79.05	77.60	0	8,059	0.00%
2021/12/27	21.1	77.62	23	78.53	77.60	-1.9	8,168	-0.02%
2021/12/24	59.3	78.44	59	78.49	78.40	0.3	8,290	0.00%
2021/12/23	62	78.40	80.5	78.30	78.40	-18.5	8,387	-0.22%
2021/12/22	60	76.96	71.1	76.37	77.10	-11	8,527	-0.13%
2021/12/21	13	74.85	34	73.42	75.00	-21	9,313	-0.23%
2021/12/20	46.3	73.34	16	74.35	73.10	30.3	9,674	0.31%
2021/12/17	36.1	74.82	21	75.08	74.90	15.1	9,822	0.15%
2021/12/16	9	75.87	9	75.40	75.90	0	9,836	0.00%
2021/12/15	26	74.85	24	75.39	74.80	2	9,853	0.02%
2021/12/14	62	75.44	49	76.05	75.20	13	9,905	0.13%
2021/12/13	7.1	75.08	98	74.61	75.10	-90.9	9,860	-0.92%
2021/12/10	39	74.33	46	74.25	74.40	-7	10,038	-0.07%
2021/12/09	24	75.52	27	76.03	75.20	-3	10,000	-0.03%
2021/12/08	28	76.34	24	77.04	76.20	4	10,010	0.04%
2021/12/07	71	76.70	56.2	77.77	76.60	14.8	10,001	0.15%
2021/12/06	22	75.98	18.1	75.81	76.00	3.9	10,060	0.04%
2021/12/03	32	76.49	24	76.03	76.60	8	10,082	0.08%
2021/12/02	23	75.52	29	75.72	75.50	-6	10,112	-0.06%
2021/12/01	48	75.40	34	75.68	75.30	14	10,105	0.14%
2021/11/30	24.5	76.87	27	77.29	76.90	-2.5	10,062	-0.02%
2021/11/29	67.1	76.14	67.1	74.93	76.30	0	10,057	0.00%
2021/11/26	41.6	76.15	35	78.15	75.90	6.6	9,995	0.07%
2021/11/25	46	78.82	43	79.54	78.70	3	9,949	0.03%
2021/11/24	23	79.15	8	79.71	79.70	15	9,979	0.15%
2021/11/23	165.2	79.00	145	79.48	78.80	20.2	10,081	0.20%	大買/大賣/
2021/11/22	98	82.57	112	81.05	83.00	-14	9,931	-0.14%	大賣/
2021/11/19	44	79.06	36	79.22	79.10	8	9,795	0.08%
2021/11/18	120	78.21	124	78.50	78.10	-4	9,812	-0.04%	大買/大賣/
2021/11/17	120	79.94	189	80.29	79.80	-69	9,727	-0.71%	大買/大賣/
2021/11/16	478	82.12	581.1	85.21	80.50	-103.1	9,651	-1.07%	大買/大賣/鉅額交易
2021/11/15	366	82.95	203.2	81.31	83.90	162.8	8,911	1.83%	大買/大賣/鉅額交易
2021/11/12	23	76.30	23	76.02	76.30	0	8,640	0.00%
2021/11/11	36	75.50	31	75.70	75.40	5	8,744	0.06%
2021/11/10	64.3	76.05	58	76.33	76.10	6.3	8,994	0.07%
2021/11/09	37	76.72	41	75.64	77.00	-4	9,006	-0.04%
2021/11/08	24	74.00	24	75.26	74.00	0	8,860	0.00%
2021/11/05	109	74.50	95	75.07	74.50	14	8,942	0.16%	大買/
2021/11/04	34	75.44	29.5	76.07	75.20	4.5	8,981	0.05%
2021/11/03	25	74.75	26.5	74.46	74.80	-1.5	9,139	-0.02%
2021/11/02	74.2	73.89	67.5	76.12	73.80	6.7	9,260	0.07%
2021/11/01	47.1	76.85	67	75.79	76.90	-20	9,253	-0.22%
2021/10/29	21	74.70	32.1	73.87	74.70	-11.1	9,759	-0.11%
2021/10/28	38.1	72.87	29	74.60	72.60	9.1	10,246	0.09%
2021/10/27	34	75.24	36	74.96	75.40	-2	10,312	-0.02%
2021/10/26	125	75.31	89	76.31	74.70	36	10,317	0.35%	大買/
2021/10/25	16	75.54	26	74.81	75.70	-10	10,226	-0.10%
2021/10/22	41	73.92	36	73.06	74.20	5	10,271	0.05%
2021/10/21	39	73.48	40	74.59	73.10	-1	10,293	-0.01%
2021/10/20	164	74.99	144	75.63	74.70	20	10,274	0.19%	大買/大賣/
2021/10/19	54	73.93	28	73.56	74.20	26	10,319	0.25%
2021/10/18	129	73.45	84	73.03	74.00	45	10,566	0.43%	大買/
2021/10/15	59	73.17	83.2	71.38	73.40	-24.2	10,569	-0.23%
2021/10/14	39	67.66	18	67.02	68.20	21	10,520	0.20%
2021/10/13	52	66.54	54	67.58	66.50	-2	10,558	-0.02%
2021/10/12	33	69.19	36	69.66	69.10	-3	10,571	-0.03%
2021/10/08	25	70.97	25	70.65	71.00	0	10,617	0.00%
2021/10/07	45.1	70.19	45	69.62	70.20	0.1	10,683	0.00%
2021/10/06	94.1	68.24	86	69.14	67.90	8.1	11,044	0.07%
2021/10/05	9	65.31	12.1	65.62	67.60	-3.1	11,074	-0.03%
2021/10/04	13.1	67.34	12	69.44	66.00	1.1	11,062	0.01%
2021/10/01	79.1	71.38	79	73.17	71.10	0.1	10,969	0.00%
2021/09/30	39	74.64	34	74.80	75.40	5	10,879	0.05%
2021/09/29	115.1	75.71	121	78.10	73.90	-5.9	10,816	-0.05%	大買/大賣/
2021/09/28	431	81.20	426	82.43	80.20	5	10,680	0.05%	大買/大賣/
2021/09/27	154	79.83	249.1	77.87	79.90	-95.1	9,841	-0.97%	大買/大賣/
2021/09/24	46.1	75.97	70.2	74.32	75.70	-24.1	9,525	-0.25%
2021/09/23	10	72.89	20.4	72.52	73.00	-10.4	9,417	-0.11%
2021/09/22	21	71.59	29	72.32	71.50	-8	9,438	-0.08%
2021/09/17	31.1	73.37	26	73.02	73.50	5.1	9,470	0.05%
2021/09/16	13	72.33	24	72.34	72.60	-11	9,454	-0.12%
2021/09/15	172	72.03	142	72.76	71.50	30	9,509	0.32%	大買/大賣/
2021/09/14	8	71.68	10	71.87	71.50	-2	9,469	-0.02%
2021/09/13	32	72.16	31.1	72.73	71.70	0.9	9,632	0.01%
2021/09/10	15	72.70	18	72.06	72.70	-3	9,877	-0.03%
2021/09/09	69.1	72.14	69	72.10	72.20	0.1	10,071	0.00%
2021/09/08	20	69.65	17	70.47	69.60	3	10,401	0.03%
2021/09/07	64.3	70.20	65	70.57	70.30	-0.7	11,177	-0.01%
2021/09/06	36.1	71.86	26	72.32	71.30	10	11,699	0.09%
2021/09/03	9	72.10	12	72.56	72.10	-3	11,964	-0.03%
2021/09/02	24	72.52	24	72.90	71.90	0	12,347	0.00%
2021/09/01	20	73.68	21.5	73.28	73.70	-1.5	12,590	-0.01%
2021/08/31	37.1	72.80	35	72.91	72.80	2.1	12,590	0.02%
2021/08/30	85	73.82	70	74.11	73.40	15	12,648	0.12%
2021/08/27	117	73.61	81	73.67	73.70	36	12,604	0.29%	大買/
2021/08/26	7.5	71.56	2	71.65	71.70	5.5	12,512	0.04%
2021/08/25	22.2	69.72	18	70.16	70.50	4.2	12,632	0.03%
2021/08/24	22.2	71.56	13	70.25	70.00	9.2	12,652	0.07%
2021/08/23	20.8	70.51	26	71.50	71.50	-5.2	12,669	-0.04%
2021/08/20	8.2	69.46	11	68.41	68.20	-2.8	12,712	-0.02%
2021/08/19	107	70.30	97	71.50	69.30	10	12,867	0.08%	大買/
2021/08/18	149.5	72.80	115.5	71.85	73.90	34	12,851	0.26%	大買/大賣/
2021/08/17	25	75.60	10.5	75.87	73.80	14.5	12,837	0.11%
2021/08/16	161.5	75.18	170	80.50	74.90	-8.5	12,983	-0.07%	大買/大賣/
2021/08/13	54	82.67	45	83.40	82.90	9	12,988	0.07%
2021/08/12	68	84.19	78	84.00	84.30	-10	13,191	-0.08%
2021/08/11	150	85.72	136.1	84.95	84.50	13.9	13,585	0.10%	大買/大賣/
2021/08/10	124	84.70	136.1	84.19	85.40	-12.1	13,665	-0.09%	大買/大賣/
2021/08/09	154.1	85.59	121	88.18	84.10	33.1	13,730	0.24%	大買/大賣/
2021/08/06	134	88.04	127	88.44	88.00	7	13,816	0.05%	大買/大賣/
2021/08/05	127	87.56	131	88.63	87.30	-4	13,821	-0.03%	大買/大賣/
2021/08/04	476.5	89.01	475	88.72	89.10	1.5	14,081	0.01%	大買/大賣/
2021/08/03	429.2	86.47	482.4	85.74	87.50	-53.1	13,658	-0.39%	大買/大賣/
2021/08/02	71	80.95	60	80.53	83.30	11	13,151	0.08%
2021/07/30	29	79.98	30	78.71	79.10	-1	13,152	-0.01%
2021/07/29	50	78.40	61	77.79	78.60	-11	13,389	-0.08%
2021/07/28	75	77.29	95	78.46	77.80	-20	13,621	-0.15%
2021/07/27	62	82.47	51	82.36	80.00	11	13,719	0.08%
2021/07/26	52	81.23	48	81.76	81.20	4	13,875	0.03%
2021/07/23	222.1	82.59	224.3	83.46	82.10	-2.2	13,994	-0.02%	大買/大賣/
2021/07/22	126.2	81.20	149	80.27	81.40	-22.8	13,930	-0.16%	大買/大賣/
2021/07/21	108.3	77.03	99	78.40	75.90	9.3	13,746	0.07%	大買/
2021/07/20	87.4	77.68	76	78.90	76.90	11.4	13,750	0.08%
2021/07/19	66	80.48	60	80.54	80.50	6	13,833	0.04%
2021/07/16	56	81.60	42	81.66	81.40	14	14,247	0.10%
2021/07/15	70.5	81.79	72	82.27	81.70	-1.5	14,505	-0.01%
2021/07/14	167	82.65	174	82.86	82.50	-7	14,695	-0.05%	大買/大賣/
2021/07/13	188.2	87.00	207	86.27	83.70	-18.8	14,884	-0.13%	大買/大賣/
2021/07/12	190.3	83.36	165	84.66	83.20	25.3	14,678	0.17%	大買/大賣/
2021/07/09	109.1	84.19	110	83.95	84.50	-1	14,692	-0.01%	大買/大賣/
2021/07/08	141	83.55	125	84.14	83.20	16	14,792	0.11%	大買/大賣/
2021/07/07	70	83.34	69	83.27	82.80	1	14,932	0.01%
2021/07/06	136.1	83.17	126	83.91	83.00	10	15,022	0.07%	大買/大賣/
2021/07/05	141	85.20	144.5	84.47	85.10	-3.5	15,176	-0.02%	大買/大賣/
2021/07/02	28.1	81.56	30	80.73	82.00	-1.9	15,175	-0.01%
2021/07/01	105.7	81.21	106	82.12	80.70	-0.3	15,341	0.00%	大買/大賣/
2021/06/30	77.3	81.78	54	82.63	81.50	23.3	15,632	0.15%
2021/06/29	92	83.06	80.1	83.67	82.80	12	15,724	0.08%
2021/06/28	51	83.50	48.1	82.64	84.80	3	16,256	0.02%
2021/06/25	46.2	82.91	45	83.87	82.70	1.2	16,444	0.01%
2021/06/24	86.2	83.61	88	84.32	83.50	-1.8	16,969	-0.01%
2021/06/23	110	84.68	105	83.97	84.80	5	17,087	0.03%	大買/大賣/
2021/06/22	15.1	83.25	15.1	83.09	83.00	0	17,247	0.00%
2021/06/21	152.2	82.97	142.1	84.15	82.40	10	17,979	0.06%	大買/大賣/
2021/06/18	146.2	87.94	134	88.19	87.60	12.2	18,581	0.07%	大買/大賣/
2021/06/17	365.3	89.26	343.2	90.36	88.90	22.2	18,730	0.12%	大買/大賣/
2021/06/16	285	90.28	297	89.47	88.90	-12	18,628	-0.06%	大買/大賣/
2021/06/15	202	87.08	233.4	86.52	86.20	-31.3	18,381	-0.17%	大買/大賣/
2021/06/11	237	83.18	236	83.14	82.60	1	18,677	0.01%	大買/大賣/
2021/06/10	243	81.61	331	80.43	82.50	-88	18,508	-0.48%	大買/大賣/
2021/06/09	136.4	80.32	71.2	79.39	80.30	65.1	18,181	0.36%	大買/
2021/06/08	34	76.88	32	76.67	77.00	2	17,994	0.01%
2021/06/07	125	76.77	135	77.04	76.40	-10	18,105	-0.06%	大買/大賣/
2021/06/04	26	76.17	25	76.21	76.20	1	18,079	0.01%
2021/06/03	54	76.81	44	76.36	76.80	10	18,237	0.05%
2021/06/02	134.2	76.34	110	78.19	76.10	24.2	18,457	0.13%	大買/大賣/
2021/06/01	83	79.98	78	80.26	79.50	5	18,353	0.03%
2021/05/28	107	81.25	103	82.12	80.90	4	18,411	0.02%	大買/大賣/
2021/05/27	180	81.33	174.1	81.37	81.30	5.9	18,468	0.03%	大買/大賣/
2021/05/26	98.1	78.96	90	78.61	80.00	8.1	18,319	0.04%
2021/05/25	242	80.72	232	81.29	78.50	10	18,359	0.05%	大買/大賣/
2021/05/24	122	77.13	141	76.51	78.20	-19	18,270	-0.10%	大買/大賣/
2021/05/21	31	76.00	32	75.59	75.50	-1	18,138	-0.01%
2021/05/20	206	75.96	252	76.63	74.00	-46	18,249	-0.25%	大買/大賣/
2021/05/19	259	75.82	268.1	74.88	78.60	-9.1	18,154	-0.05%	大買/大賣/
2021/05/18	18	70.33	34	70.89	71.80	-16	18,103	-0.09%
2021/05/17	50	69.77	46	69.07	66.50	4	18,788	0.02%
2021/05/14	119	71.49	132	71.24	73.80	-13	20,041	-0.06%	大買/大賣/
2021/05/13	9	66.79	12.1	66.13	68.10	-3.1	19,889	-0.02%
2021/05/12	36	67.26	33	67.42	65.70	3	19,943	0.02%
2021/05/11	100	72.52	138	71.85	70.00	-38	20,097	-0.19%	大賣/
2021/05/10	101	72.50	86	71.67	71.40	15	20,196	0.07%	大買/
2021/05/07	151	72.48	130	72.98	72.10	21	20,804	0.10%	大買/大賣/
2021/05/06	42	73.81	40	73.97	73.50	2	20,847	0.01%
2021/05/05	24.1	70.57	22	70.98	70.20	2.1	20,768	0.01%
2021/05/04	37.2	68.22	12	68.33	67.30	25.2	21,129	0.12%
2021/05/03	82.2	75.28	77	77.91	74.70	5.2	21,321	0.02%
2021/04/29	0	0.00	30.1	83.06	83.00	-30.1	21,377	-0.14%
2021/04/28	23.1	81.67	13	80.84	80.00	10.1	21,438	0.05%
2021/04/27	32	82.60	29	83.04	81.80	3	21,401	0.01%
2021/04/26	45.1	81.99	31.2	82.22	81.10	14	21,350	0.07%
2021/04/23	89.2	85.16	56	85.22	82.80	33.2	21,429	0.15%
2021/04/22	239.1	87.71	236	86.67	85.20	3.1	21,344	0.01%	大買/大賣/
2021/04/21	160	83.00	172	82.16	84.30	-12	20,986	-0.06%	大買/大賣/
2021/04/20	181	81.93	176	81.93	81.30	5	20,862	0.02%	大買/大賣/
2021/04/19	108	79.88	165.1	79.13	80.10	-57	20,734	-0.28%	大買/大賣/
2021/04/16	209	78.60	209	79.05	77.80	0	20,537	0.00%	大買/大賣/
2021/04/15	123	76.48	123.1	75.25	78.00	0	20,348	0.00%	大買/大賣/
2021/04/14	145	75.93	110	74.80	75.30	35	20,297	0.17%	大買/大賣/
2021/04/13	171	75.93	169	75.05	74.00	2	20,402	0.01%	大買/大賣/
2021/04/12	90.1	76.49	85	79.20	76.40	5.1	20,581	0.02%
2021/04/09	200.2	80.13	191.1	81.18	79.00	9.1	20,588	0.04%	大買/大賣/
2021/04/08	167	79.74	161	79.82	79.80	6	20,616	0.03%	大買/大賣/
2021/04/07	219.1	79.50	232	79.39	79.50	-12.9	20,634	-0.06%	大買/大賣/
2021/04/06	211	79.20	226	78.58	81.10	-15	20,773	-0.07%	大買/大賣/
2021/04/01	174	75.66	154	76.56	75.50	20	21,171	0.09%	大買/大賣/
2021/03/31	417	76.61	439	75.95	75.80	-22	21,598	-0.10%	大買/大賣/
2021/03/30	252.1	73.59	247	73.50	73.10	5.1	22,568	0.02%	大買/大賣/
2021/03/29	289	72.72	291.1	71.95	72.40	-2.1	22,798	-0.01%	大買/大賣/
2021/03/26	221	69.18	210.2	69.19	69.00	10.8	22,533	0.05%	大買/大賣/
2021/03/25	177.1	68.47	182	70.24	68.00	-4.9	22,491	-0.02%	大買/大賣/
2021/03/24	558	70.86	569	70.69	70.20	-11	22,209	-0.05%	大買/大賣/
2021/03/23	298	68.65	326.2	68.10	70.80	-28.2	21,339	-0.13%	大買/大賣/
2021/03/22	340	65.40	371	65.33	65.30	-31	20,493	-0.15%	大買/大賣/
2021/03/19	316	64.09	321	64.35	63.40	-5	20,159	-0.02%	大買/大賣/
2021/03/18	533	64.22	525.3	64.49	63.10	7.8	19,809	0.04%	大買/大賣/
2021/03/17	419.2	63.27	435	62.75	64.60	-15.8	19,342	-0.08%	大買/大賣/
2021/03/16	86.1	60.41	90	60.15	60.30	-3.9	18,592	-0.02%
2021/03/15	45	59.43	46	58.76	59.60	-1	18,506	-0.01%
2021/03/12	79	58.89	81	59.76	58.60	-2	18,490	-0.01%
2021/03/11	43	58.60	48	58.13	59.90	-5	18,523	-0.03%
2021/03/10	86.1	57.58	76	57.50	57.60	10.1	18,503	0.05%
2021/03/09	237	56.80	229	56.72	56.90	8	18,499	0.04%	大買/大賣/
2021/03/08	106.1	59.35	113	58.71	58.40	-7	18,414	-0.04%	大買/大賣/
2021/03/05	79	56.41	74	56.08	56.40	5	18,256	0.03%
2021/03/04	93	57.14	89	58.39	56.40	4	18,282	0.02%
2021/03/03	124	57.29	124	56.59	58.40	0	18,247	0.00%	大買/大賣/
2021/03/02	119	58.54	106	59.45	57.20	13	18,591	0.07%	大買/大賣/
2021/02/26	99	58.81	84.5	58.17	59.30	14.5	18,657	0.08%
2021/02/25	128.3	58.83	116	59.22	58.70	12.3	18,873	0.07%	大買/大賣/
2021/02/24	106.2	58.88	91.1	60.71	58.50	15.1	18,808	0.08%	大買/
2021/02/23	136.1	61.26	119	61.64	60.80	17.1	18,742	0.09%	大買/大賣/
2021/02/22	372	62.86	366	63.10	61.50	6	18,702	0.03%	大買/大賣/
2021/02/19	133.1	61.09	151	60.46	61.40	-18	18,460	-0.10%	大買/大賣/
2021/02/18	261	61.16	304.2	61.56	60.60	-43.2	18,605	-0.23%	大買/大賣/
2021/02/17	304.2	61.03	276	60.70	62.50	28.2	19,117	0.15%	大買/大賣/
2021/02/05	414.2	57.34	555	57.14	57.90	-140.8	18,671	-0.75%	大買/大賣/鉅額交易
2021/02/04	113	54.70	130	54.29	54.00	-17	17,802	-0.10%	大買/大賣/
2021/02/03	154	54.58	141.3	54.76	53.60	12.7	17,791	0.07%	大買/大賣/
2021/02/02	240	54.57	238.3	54.25	55.20	1.7	17,572	0.01%	大買/大賣/
2021/02/01	203	53.24	215	52.87	53.70	-12	17,009	-0.07%	大買/大賣/
2021/01/29	376	54.83	373	54.86	51.90	3	16,705	0.02%	大買/大賣/
2021/01/28	194	54.48	196	53.84	52.80	-2	15,996	-0.01%	大買/大賣/
2021/01/27	190	54.51	206	54.97	53.80	-16	15,772	-0.10%	大買/大賣/
2021/01/26	414	54.87	411	55.74	54.10	3	15,546	0.02%	大買/大賣/
2021/01/25	205	53.56	224	53.18	54.00	-19	14,918	-0.13%	大買/大賣/
2021/01/22	123	50.56	165	50.42	52.10	-42	14,523	-0.29%	大買/大賣/
2021/01/21	92	49.49	115	48.83	50.50	-23	14,213	-0.16%	大賣/
2021/01/20	104.6	46.98	129	46.99	46.90	-24.4	13,985	-0.17%	大買/大賣/
2021/01/19	92	48.24	76	48.71	47.95	16	13,887	0.12%
2021/01/18	135.1	48.23	124	48.22	48.10	11.1	13,843	0.08%	大買/大賣/
2021/01/15	135.1	50.56	137	51.15	50.10	-1.9	13,596	-0.01%	大買/大賣/
2021/01/14	117.3	52.38	106	52.29	52.50	11.3	13,422	0.08%	大買/大賣/
2021/01/13	84	52.00	109	51.76	53.20	-25	13,293	-0.19%	大賣/
2021/01/12	132	50.59	131	50.94	50.40	1	13,148	0.01%	大買/大賣/
2021/01/11	103	52.54	82	53.00	52.60	21	12,997	0.16%	大買/
2021/01/08	129	52.36	104	52.56	52.50	25	12,869	0.19%	大買/大賣/
2021/01/07	154	52.67	167	52.50	52.60	-13	12,778	-0.10%	大買/大賣/
2021/01/06	198	52.25	191	53.76	51.40	7	12,634	0.06%	大買/大賣/
2021/01/05	281.5	54.61	250	54.78	53.40	31.5	12,302	0.26%	大買/大賣/
2021/01/04	199	52.86	135	52.72	52.70	64	11,872	0.54%	大買/大賣/
2020/12/31	220	53.07	240	53.04	53.30	-20	11,712	-0.17%	大買/大賣/
2020/12/30	140	53.31	146	53.81	52.90	-6	11,421	-0.05%	大買/大賣/
2020/12/29	263	54.30	254	54.73	54.60	9	11,222	0.08%	大買/大賣/
2020/12/28	273	54.33	284.2	54.05	55.50	-11.2	10,862	-0.10%	大買/大賣/
2020/12/25	434	52.59	425	52.89	51.80	9	10,069	0.09%	大買/大賣/
2020/12/24	851.2	51.03	958	50.81	51.50	-106.8	9,435	-1.13%	大買/大賣/鉅額交易
2020/12/23	9	48.66	56	48.39	48.80	-47	7,858	-0.60%
2020/12/22	126	46.13	173	45.92	44.40	-47	7,373	-0.64%	大買/大賣/
2020/12/21	103	44.86	104	44.45	45.10	-1	7,047	-0.01%	大買/大賣/
2020/12/18	16	43.41	14	43.26	43.45	2	6,902	0.03%
2020/12/17	16	43.02	15	42.62	43.25	1	6,888	0.01%
2020/12/16	25	42.64	22	42.44	42.85	3	6,903	0.04%
2020/12/15	60	42.07	45	42.47	41.90	15	6,927	0.22%
2020/12/14	35	43.10	33	42.66	43.15	2	7,004	0.03%
2020/12/11	85	42.38	79	42.72	42.50	6	6,994	0.09%
2020/12/10	108	43.79	55	44.10	43.30	53	6,923	0.77%	大買/
2020/12/09	39	44.79	45	44.87	44.70	-6	6,787	-0.09%
2020/12/08	79	44.89	67	44.80	45.25	12	6,732	0.18%
2020/12/07	197	44.99	203	45.45	44.85	-6	6,676	-0.09%	大買/大賣/
2020/12/04	101	46.16	90	46.06	46.20	11	6,565	0.17%	大買/
2020/12/03	88	45.75	96	45.64	45.20	-8	6,440	-0.12%
2020/12/02	133	45.47	122	45.69	45.50	11	6,364	0.17%	大買/大賣/
2020/12/01	256	44.93	276	44.81	44.95	-20	6,252	-0.32%	大買/大賣/
2020/11/30	183	46.18	188	46.55	45.85	-5	6,096	-0.08%	大買/大賣/
2020/11/27	124	46.14	112	46.05	46.05	12	5,956	0.20%	大買/大賣/
2020/11/26	719	46.66	703	47.09	46.50	16	5,867	0.27%	大買/大賣/
2020/11/25	220	45.61	214.5	45.48	46.00	5.5	5,354	0.10%	大買/大賣/
2020/11/24	243	45.40	276	45.65	44.45	-33	5,108	-0.65%	大買/大賣/
2020/11/23	105	44.53	120	44.92	44.40	-15	4,777	-0.31%	大買/大賣/
2020/11/20	170	44.93	153	45.35	44.45	17	4,694	0.36%	大買/大賣/
2020/11/19	163	44.86	111.7	44.69	45.20	51.3	4,544	1.13%	大買/大賣/
2020/11/18	205	44.94	229.6	44.99	45.00	-24.6	4,419	-0.56%	大買/大賣/
2020/11/17	442.1	44.77	423	45.05	44.50	19.1	4,216	0.45%	大買/大賣/
2020/11/16	472	45.27	478	44.77	44.50	-6	3,939	-0.15%	大買/大賣/
2020/11/13	245	42.54	218	42.30	42.90	27	3,069	0.88%	大買/大賣/
2020/11/12	579	42.20	569	42.19	41.90	10	2,611	0.38%	大買/大賣/
2020/11/11	28	39.64	28	39.52	40.70	0	2,016	0.00%
2020/11/10	2	38.68	5	38.85	38.85	-3	1,876	-0.16%
2020/11/09	2	38.50	5	38.61	38.55	-3	1,881	-0.16%
2020/11/06	1	39.00	0	0.00	38.50	1	1,890	0.05%
2020/11/05	0	0.00	2	38.78	38.70	-2	1,910	-0.10%
2020/11/04	0	0.00	2	38.78	38.70	-2	1,921	-0.10%
2020/11/03	2	38.55	3	38.58	38.50	-1	1,958	-0.05%
2020/11/02	33	38.27	33	37.95	38.50	0	1,988	0.00%
2020/10/30	0	0.00	2	38.70	38.30	-2	2,010	-0.10%
2020/10/28	15	38.48	13	38.73	38.35	2	2,055	0.10%
2020/10/27	9	38.79	9	38.61	38.80	0	2,088	0.00%
2020/10/26	13	38.80	8	39.08	38.70	5	2,222	0.23%
2020/10/23	1	38.25	9	38.09	38.20	-8	2,189	-0.37%
2020/10/22	4	37.93	3	37.67	37.90	1	2,238	0.04%
2020/10/21	15	37.94	20	38.14	37.95	-5	2,274	-0.22%
2020/10/20	3	38.45	8	38.11	38.10	-5	2,295	-0.22%
2020/10/19	1	37.15	4	37.19	37.40	-3	2,281	-0.13%
2020/10/16	3	36.88	1	36.90	36.85	2	2,296	0.09%
2020/10/15	0	0.00	3	37.12	37.15	-3	2,325	-0.13%
2020/10/14	1	36.40	8	36.93	37.30	-7	2,352	-0.30%
2020/10/13	14	36.35	9	36.54	36.45	5	2,382	0.21%
2020/10/12	21	36.60	16	36.82	36.45	5	2,386	0.21%
2020/10/08	11	37.09	8	37.29	37.05	3	2,412	0.12%
2020/10/07	15	37.15	8	37.46	37.25	7	2,440	0.29%
2020/10/06	4	37.15	1	37.40	37.30	3	2,466	0.12%
2020/10/05	1	37.20	0	0.00	37.10	1	2,534	0.04%
2020/09/30	6	37.59	2	37.75	37.60	4	2,582	0.15%
2020/09/29	2	37.63	1	38.00	37.50	1	2,631	0.04%
2020/09/28	1	37.45	1	37.20	37.60	0	2,727	0.00%
2020/09/25	5	37.37	11	37.00	37.05	-6	2,826	-0.21%
2020/09/24	2	37.55	4	37.69	37.75	-2	2,872	-0.07%
2020/09/23	3	38.23	0	0.00	37.75	3	2,956	0.10%
2020/09/22	24	38.24	23	38.05	38.20	1	2,992	0.03%
2020/09/21	43	38.93	35	39.31	38.70	8	3,083	0.26%
2020/09/18	24	40.55	17	40.69	39.30	7	3,137	0.22%
2020/09/17	82	40.72	95	40.73	40.60	-13	3,125	-0.42%
2020/09/16	12	39.70	18	39.78	39.70	-6	3,050	-0.20%
2020/09/15	23	39.40	26	39.55	39.40	-3	3,060	-0.10%
2020/09/14	1	38.95	3	39.00	39.10	-2	3,074	-0.07%
2020/09/11	1	38.50	11	38.58	38.50	-10	3,163	-0.32%
2020/09/10	16	38.95	18	39.16	38.50	-2	3,264	-0.06%
2020/09/09	22	38.61	16	38.61	39.00	6	3,282	0.18%
2020/09/08	2	37.95	11	38.13	38.15	-9	3,281	-0.27%
2020/09/07	10	37.84	17	37.86	37.65	-7	3,318	-0.21%
2020/09/04	8	37.90	7	37.76	37.95	1	3,412	0.03%
2020/09/03	6	38.18	5	38.27	38.30	1	3,473	0.03%
2020/09/02	4	38.05	1	38.35	37.85	3	3,506	0.09%
2020/09/01	2	38.10	3	38.18	38.15	-1	3,582	-0.03%
2020/08/31	3	38.07	10	38.14	38.00	-7	3,640	-0.19%
2020/08/28	2	37.88	77	38.25	37.75	-75	3,741	-2.00%
2020/08/27	1	38.20	1	38.50	38.00	0	3,766	0.00%
2020/08/26	9	38.03	12	38.05	38.05	-3	3,815	-0.08%
2020/08/25	6	38.64	5	38.47	38.40	1	3,846	0.03%
2020/08/24	6	37.92	10	37.63	38.20	-4	3,868	-0.10%
2020/08/21	4	37.04	4	36.95	37.00	0	3,954	0.00%
2020/08/20	66	36.23	79	37.25	36.05	-13	4,025	-0.32%
2020/08/19	7	39.22	16	39.27	38.90	-9	4,079	-0.22%
2020/08/18	15	39.08	7	39.12	39.05	8	4,106	0.19%
2020/08/17	16	39.30	10	39.22	39.40	6	4,145	0.14%
2020/08/14	15	39.17	30	39.20	39.15	-15	4,210	-0.36%
2020/08/13	33	39.39	22	39.58	39.05	11	4,247	0.26%
2020/08/12	32	39.34	11	39.23	39.35	21	4,324	0.49%
2020/08/11	31	39.70	65	39.86	39.65	-34	4,471	-0.76%
2020/08/10	11	40.21	10	40.32	40.10	1	4,604	0.02%
2020/08/07	50	40.08	53	40.34	40.10	-3	4,745	-0.06%
2020/08/06	47	40.93	33	41.17	40.75	14	4,823	0.29%
2020/08/05	14	41.20	15	41.28	41.20	-1	5,014	-0.02%
2020/08/04	48	41.33	29	41.44	41.25	19	5,361	0.35%
2020/08/03	15	40.79	34	41.15	40.85	-19	5,506	-0.35%
2020/07/31	22	41.13	26	40.99	41.15	-4	5,644	-0.07%
2020/07/30	65	40.98	87	40.88	40.90	-22	5,952	-0.37%
2020/07/29	6	39.05	6	38.92	39.10	0	6,042	0.00%
2020/07/28	38	39.45	15	39.59	38.50	23	6,369	0.36%
2020/07/27	23	39.99	13	39.90	39.80	10	6,722	0.15%
2020/07/24	14	40.14	12	40.44	40.05	2	6,856	0.03%
2020/07/23	31	41.04	54	41.01	40.85	-23	6,857	-0.34%
2020/07/22	9	40.44	13	40.50	40.35	-4	6,847	-0.06%
2020/07/21	12	40.27	19	40.48	40.25	-7	6,835	-0.10%
2020/07/20	44	39.69	19	39.38	39.80	25	6,826	0.37%
2020/07/17	5	39.84	2	40.30	39.70	3	6,825	0.04%
2020/07/16	18	40.25	46	40.22	40.10	-28	6,830	-0.41%
2020/07/15	24	40.42	23	40.96	40.30	1	6,823	0.01%
2020/07/14	17	40.84	14	41.10	40.60	3	6,846	0.04%
2020/07/13	20	40.50	13	40.32	40.90	7	6,834	0.10%
2020/07/10	62	40.26	45	40.43	40.10	17	6,865	0.25%
2020/07/09	20	41.39	20	41.56	41.20	0	6,897	0.00%
2020/07/08	14	41.75	9.5	41.86	41.70	4.5	6,989	0.06%
2020/07/07	74	41.87	47	41.97	42.00	27	6,965	0.39%
2020/07/06	27	41.85	36	41.53	41.75	-9	6,931	-0.13%
2020/07/03	36	40.90	40	40.87	40.90	-4	6,929	-0.06%
2020/07/02	74.5	41.21	122	41.22	41.15	-47.5	6,967	-0.68%	大賣/
2020/07/01	5	41.70	4	41.88	41.65	1	6,887	0.01%
2020/06/30	30	41.67	30	41.70	41.85	0	6,845	0.00%
2020/06/29	23	42.88	45	43.06	42.90	-22	6,765	-0.33%
2020/06/24	2	42.93	2	42.98	42.85	0	6,669	0.00%
2020/06/23	1	42.70	9	42.82	42.70	-8	6,670	-0.12%
2020/06/22	25	42.61	19	42.85	42.45	6	6,647	0.09%
2020/06/19	20	42.85	19	42.88	42.85	1	6,669	0.01%
2020/06/18	62	43.03	37	42.89	42.85	25	6,667	0.37%
2020/06/17	33	42.84	51	42.59	42.95	-18	6,597	-0.27%
2020/06/16	16	41.98	12	41.88	42.00	4	6,551	0.06%
2020/06/15	30	41.52	31	41.62	41.20	-1	6,618	-0.02%
2020/06/12	30	40.26	24	40.11	41.50	6	6,634	0.09%
2020/06/11	48	41.37	24	42.41	40.90	24	6,651	0.36%
2020/06/10	24	42.51	31	42.58	42.45	-7	6,623	-0.11%
2020/06/09	18	42.49	4	42.70	42.30	14	6,697	0.21%
2020/06/08	35	42.34	33	42.99	42.25	2	6,808	0.03%
2020/06/05	36	42.74	31	42.68	42.65	5	6,766	0.07%
2020/06/04	43	42.57	52	42.43	42.65	-9	6,762	-0.13%
2020/06/03	19	41.95	15.2	41.90	41.90	3.8	6,728	0.06%
2020/06/02	40	41.70	26	42.04	41.50	14	6,800	0.21%
2020/06/01	10	41.77	24	41.54	41.75	-14	6,870	-0.20%
2020/05/29	25	40.89	50	40.57	40.95	-25	6,863	-0.36%
2020/05/28	58	40.92	44	41.70	40.60	14	6,904	0.20%
2020/05/27	89	41.96	125	42.22	41.85	-36	6,848	-0.53%	大賣/
2020/05/26	96	41.99	47	41.81	42.25	49	6,841	0.72%
2020/05/25	60	41.20	53	41.02	41.55	7	6,753	0.10%
2020/05/22	27	41.30	12	41.54	41.15	15	6,717	0.22%
2020/05/21	20	41.88	39	41.67	41.90	-19	6,697	-0.28%
2020/05/20	23	41.01	123	41.06	40.95	-100	6,702	-1.49%	大賣/
2020/05/19	139	41.59	35	41.10	41.85	104	6,669	1.56%	大買/鉅額交易
2020/05/18	81	40.50	96	40.71	40.20	-15	6,592	-0.23%
2020/05/15	57	42.06	66	42.32	41.90	-9	6,449	-0.14%
2020/05/14	34	42.37	26	42.94	41.30	8	6,348	0.13%
2020/05/13	47	43.01	45	43.21	42.95	2	6,213	0.03%
2020/05/12	87	43.82	72	44.22	43.70	15	6,141	0.24%
2020/05/11	95	44.29	130	44.05	44.20	-35	5,978	-0.59%	大賣/
2020/05/08	75	42.54	107	42.28	42.30	-32	5,640	-0.57%	大賣/
2020/05/07	73	42.43	59	42.62	42.30	14	5,486	0.26%
2020/05/06	85	42.56	93	42.15	41.75	-8	5,362	-0.15%
2020/05/05	121	40.88	108	41.23	40.80	13	5,071	0.26%	大買/大賣/
2020/05/04	164	40.60	164	40.45	41.50	0	4,899	0.00%	大買/大賣/
2020/04/30	41	39.50	75	39.86	40.50	-34	4,660	-0.73%
2020/04/29	32	36.82	66	36.54	36.85	-34	4,394	-0.77%
2020/04/28	23	35.38	19	35.25	35.50	4	4,387	0.09%
2020/04/27	4	35.14	7	35.19	35.25	-3	4,465	-0.07%
2020/04/24	2	34.43	1	34.35	34.45	1	4,447	0.02%
2020/04/23	12	34.58	13	34.65	34.60	-1	4,462	-0.02%
2020/04/22	8	33.57	7	33.07	34.05	1	4,453	0.02%
2020/04/21	9	34.46	4	34.50	33.60	5	4,466	0.11%
2020/04/20	6	34.79	8	34.95	34.90	-2	4,514	-0.04%
2020/04/17	22	34.92	66	35.44	34.75	-44	4,584	-0.96%
2020/04/16	14	35.34	14	35.19	35.15	0	4,539	0.00%
2020/04/15	57	35.37	24	35.31	35.20	33	4,612	0.72%
2020/04/14	52	35.24	51	35.18	35.40	1	4,612	0.02%
2020/04/13	28	34.73	28	34.25	34.80	0	4,589	0.00%
2020/04/10	4	33.14	8	33.27	33.30	-4	4,513	-0.09%
2020/04/09	47	33.51	28	33.21	33.00	19	4,571	0.42%
2020/04/08	27	33.11	34	33.50	33.50	-7	4,574	-0.15%
2020/04/07	4	32.34	50	31.79	32.90	-46	4,500	-1.02%
2020/04/06	18	30.26	9	30.33	30.50	9	4,421	0.20%
2020/04/01	3	30.02	7	30.21	30.30	-4	4,431	-0.09%
2020/03/31	27	30.35	22	29.85	29.80	5	4,456	0.11%
2020/03/30	19	29.95	18	29.56	30.20	1	4,472	0.02%
2020/03/27	24	30.32	47	30.56	30.20	-23	4,543	-0.51%
2020/03/26	20	29.59	39	29.47	29.70	-19	4,546	-0.42%
2020/03/25	26	29.88	9	29.98	29.70	17	4,561	0.37%
2020/03/24	29	28.44	38	28.57	28.25	-9	4,573	-0.20%
2020/03/23	9	27.12	0	0.00	27.10	9	4,808	0.19%
2020/03/20	6	28.25	58	28.00	28.60	-52	5,173	-1.01%
2020/03/19	99	26.53	10	26.80	26.45	89	5,391	1.65%
2020/03/18	20	30.16	16	30.34	29.35	4	5,436	0.07%
2020/03/17	17	29.48	23	29.74	29.90	-6	5,549	-0.11%
2020/03/16	22	31.96	6	32.01	31.00	16	5,561	0.29%
2020/03/13	33	30.95	6	31.18	31.95	27	5,565	0.49%
2020/03/12	9	35.73	5	34.94	34.30	4	5,506	0.07%
2020/03/11	35	38.21	27	38.72	38.05	8	5,468	0.15%
2020/03/10	3	37.50	1	38.05	38.55	2	5,761	0.03%
2020/03/09	22	38.73	0	0.00	38.00	22	5,901	0.37%
2020/03/06	58	39.72	68	39.73	39.70	-10	5,920	-0.17%
2020/03/05	50	39.48	47	39.12	39.65	3	6,003	0.05%
2020/03/04	32	38.21	32	37.82	38.40	0	6,457	0.00%
2020/03/03	34	38.05	45	37.91	38.30	-11	6,684	-0.16%
2020/03/02	4	36.23	5	36.66	36.25	-1	6,716	-0.01%
2020/02/27	7	37.81	4	37.99	37.00	3	6,860	0.04%
2020/02/26	1	39.50	19	39.09	39.30	-18	6,803	-0.26%
2020/02/25	10	38.78	42	38.45	38.90	-32	6,761	-0.47%
2020/02/24	1	38.60	8	38.70	39.15	-7	6,759	-0.10%
2020/02/21	52	39.00	44	38.97	38.95	8	6,745	0.12%
2020/02/20	10	38.55	14	38.60	38.50	-4	6,684	-0.06%
2020/02/19	1	38.30	1	38.05	38.25	0	6,673	0.00%
2020/02/18	13	38.12	16	38.36	38.05	-3	6,686	-0.04%
2020/02/17	36	38.48	20	38.35	38.60	16	6,701	0.24%
2020/02/14	9	38.11	21	37.83	38.00	-12	6,672	-0.18%
2020/02/13	51	37.90	47	38.45	37.70	4	6,723	0.06%
2020/02/12	43	38.38	27	38.24	38.30	16	6,714	0.24%
2020/02/11	11	37.41	15	37.20	37.65	-4	6,756	-0.06%
2020/02/10	2	36.18	3	36.55	36.60	-1	6,972	-0.01%
2020/02/07	37	36.46	39	36.46	36.35	-2	7,364	-0.03%
2020/02/06	57	36.99	57	36.65	37.10	0	7,746	0.00%
2020/02/05	84	35.90	62	35.65	35.85	22	7,741	0.28%
2020/02/04	16	34.74	14	34.92	35.95	2	7,703	0.03%
2020/02/03	30	33.41	13	33.51	33.40	17	7,678	0.22%
2020/01/31	21	36.60	16	35.83	36.45	5	7,587	0.07%
2020/01/30	31	38.73	4	39.45	38.45	27	7,532	0.36%
2020/01/20	13	42.77	10	42.80	42.70	3	7,534	0.04%
2020/01/17	14	43.17	19	43.22	43.00	-5	7,589	-0.07%
2020/01/16	3	43.60	10	43.49	43.40	-7	7,662	-0.09%
2020/01/15	35	43.42	29	43.82	43.35	6	7,873	0.08%
2020/01/14	75	43.75	99	43.93	43.75	-24	8,146	-0.29%
2020/01/13	53	43.42	67	43.09	43.40	-14	8,108	-0.17%
2020/01/10	21	42.56	17	42.66	42.55	4	8,078	0.05%
2020/01/09	101	42.68	74	43.17	42.40	27	8,088	0.33%	大買/
2020/01/08	14	42.90	6	43.14	43.15	8	8,102	0.10%
2020/01/07	69	42.93	76	43.01	43.10	-7	8,246	-0.08%
2020/01/06	9	42.01	2	43.03	42.80	7	8,254	0.08%
2020/01/03	74	42.70	70	42.89	42.80	4	8,271	0.05%
2020/01/02	32	43.13	37	43.00	43.10	-5	8,253	-0.06%
2019/12/31	14	42.65	11	42.70	42.55	3	8,331	0.04%
2019/12/30	20	42.58	12	42.70	42.55	8	8,401	0.10%
2019/12/27	1	42.35	0	0.00	42.35	1	8,440	0.01%
2019/12/26	30	42.37	37	42.34	42.20	-7	8,527	-0.08%
2019/12/25	21	42.38	32	42.09	42.45	-11	8,590	-0.13%
2019/12/24	46	41.48	65	41.84	41.45	-19	8,942	-0.21%
2019/12/23	82	42.12	66	42.27	41.95	16	8,962	0.18%
2019/12/20	71	42.56	61	42.46	42.60	10	9,107	0.11%
2019/12/19	76	42.80	80	42.70	42.75	-4	9,700	-0.04%
2019/12/18	63	43.00	38	42.80	42.60	25	10,083	0.25%
2019/12/17	199	44.28	175	45.44	44.25	24	10,305	0.23%	大買/大賣/
2019/12/16	182	46.52	179	46.03	46.80	3	10,013	0.03%	大買/大賣/
2019/12/13	101	45.40	106	45.35	45.30	-5	9,961	-0.05%	大買/大賣/
2019/12/12	104	45.01	109	45.80	44.85	-5	10,269	-0.05%	大買/大賣/
2019/12/11	90	45.36	82	45.20	45.30	8	10,281	0.08%
2019/12/10	57	44.74	42	44.57	45.00	15	10,391	0.14%
2019/12/09	73	45.30	206	45.31	45.00	-133	10,420	-1.28%	大賣/鉅額交易
2019/12/06	66	45.37	73	45.41	45.30	-7	10,519	-0.07%
2019/12/05	206	45.60	170	46.07	45.40	36	10,532	0.34%	大買/大賣/
2019/12/04	143	45.04	77	45.01	45.25	66	10,426	0.63%	大買/
2019/12/03	72	44.49	49	44.41	44.50	23	10,636	0.22%
2019/12/02	177	44.41	159	43.90	44.85	18	10,677	0.17%	大買/大賣/
2019/11/29	308	44.99	250	45.48	44.40	58	10,682	0.54%	大買/大賣/
2019/11/28	115	43.98	146	43.73	43.90	-31	10,301	-0.30%	大買/大賣/
2019/11/27	67	42.74	64	43.08	42.60	3	10,422	0.03%
2019/11/26	38	42.59	62	42.36	43.00	-24	10,526	-0.23%
2019/11/25	9	41.28	13	41.43	41.25	-4	10,621	-0.04%
2019/11/22	9	41.05	7	41.09	41.00	2	11,289	0.02%
2019/11/21	6	40.46	4	40.85	41.00	2	11,463	0.02%
2019/11/20	6	40.60	6	40.57	40.60	0	11,769	0.00%
2019/11/19	12	40.76	10	41.13	40.75	2	11,960	0.02%
2019/11/18	4	41.14	5	41.19	41.05	-1	12,160	-0.01%
2019/11/15	27	41.12	15	41.38	40.90	12	12,388	0.10%
2019/11/14	28	40.69	23	40.55	40.65	5	12,744	0.04%
2019/11/13	19	41.21	21	41.22	41.30	-2	12,941	-0.02%
2019/11/12	10	41.41	26	41.25	41.45	-16	13,341	-0.12%
2019/11/11	42	40.49	47	40.52	40.40	-5	13,834	-0.04%
2019/11/08	65	41.22	69	41.29	41.00	-4	14,410	-0.03%
2019/11/07	20	40.42	17	40.27	40.60	3	14,552	0.02%
2019/11/06	210	42.27	191	43.81	42.00	19	14,468	0.13%	大買/大賣/
2019/11/05	119	45.00	118	44.68	45.30	1	14,132	0.01%	大買/大賣/
2019/11/04	34	43.64	33	43.92	43.50	1	13,749	0.01%
2019/11/01	13	43.49	16	43.47	43.50	-3	13,691	-0.02%
2019/10/31	63	43.64	56	43.80	43.35	7	13,704	0.05%
2019/10/30	17	43.44	21	43.25	43.65	-4	13,699	-0.03%
2019/10/29	70	42.92	54	43.88	42.80	16	13,673	0.12%
2019/10/28	35	43.95	25	43.44	43.85	10	13,617	0.07%
2019/10/25	74	43.31	68	43.68	43.15	6	13,563	0.04%
2019/10/24	75	44.23	58	44.33	44.10	17	13,517	0.13%
2019/10/23	110	44.58	115	44.66	44.35	-5	13,520	-0.04%	大買/大賣/
2019/10/22	109	43.98	128.6	43.26	44.10	-19.6	13,312	-0.15%	大買/大賣/
2019/10/21	36	42.71	39	42.59	42.75	-3	13,039	-0.02%
2019/10/18	31	42.24	39	42.30	42.25	-8	12,991	-0.06%
2019/10/17	22	42.09	19	41.84	41.95	3	12,961	0.02%
2019/10/16	87	42.04	83	42.60	42.00	4	12,920	0.03%
2019/10/15	176	42.76	220	42.55	42.45	-44	12,807	-0.34%	大買/大賣/
2019/10/14	12	41.31	21	41.60	41.15	-9	12,605	-0.07%
2019/10/09	8	40.47	52	40.49	40.50	-44	12,511	-0.35%
2019/10/08	79	41.34	48	41.50	41.25	31	12,425	0.25%
2019/10/07	66	42.02	72	41.45	42.00	-6	12,362	-0.05%
2019/10/04	44	41.15	31	41.90	41.00	13	12,222	0.11%
2019/10/03	3	41.73	3	41.70	41.95	0	12,128	0.00%
2019/10/02	47	41.84	50	41.33	42.40	-3	12,070	-0.02%
2019/10/01	7	40.79	28	40.90	41.00	-21	11,963	-0.18%
2019/09/27	182.1	40.78	143	42.08	40.60	39.1	11,886	0.33%	大買/大賣/
2019/09/26	64	43.59	60	43.55	43.50	4	11,505	0.03%
2019/09/25	46.5	43.72	34	43.36	43.20	12.5	11,442	0.11%
2019/09/24	260	43.70	235	45.09	43.45	25	11,299	0.22%	大買/大賣/
2019/09/23	250	47.00	245	47.58	46.80	5	10,695	0.05%	大買/大賣/
2019/09/20	147	48.11	183.2	47.75	48.60	-36.2	10,293	-0.35%	大買/大賣/
2019/09/19	75	46.75	76	46.41	46.90	-1	9,803	-0.01%
2019/09/18	186	47.35	199	47.26	46.55	-13	9,709	-0.13%	大買/大賣/
2019/09/17	274	47.30	293	47.39	47.10	-19	9,484	-0.20%	大買/大賣/
2019/09/16	65	46.38	67	45.89	46.50	-2	9,039	-0.02%
2019/09/12	105	45.77	107	45.25	46.35	-2	8,913	-0.02%	大買/大賣/
2019/09/11	94	45.26	90	45.52	45.20	4	8,751	0.05%
2019/09/10	169	45.29	173	45.14	45.30	-4	8,666	-0.05%	大買/大賣/
2019/09/09	87	46.63	97	46.54	46.50	-10	8,491	-0.12%
2019/09/06	215	46.50	212	46.75	46.30	3	8,432	0.04%	大買/大賣/
2019/09/05	194	46.75	199	46.31	46.70	-5	8,273	-0.06%	大買/大賣/
2019/09/04	89	44.94	81	44.55	45.25	8	7,862	0.10%
2019/09/03	146	45.08	110	45.50	45.05	36	7,723	0.47%	大買/大賣/
2019/09/02	16	44.33	30	44.34	44.50	-14	7,511	-0.19%
2019/08/30	89	43.96	91	46.17	43.20	-2	7,313	-0.03%
2019/08/29	43	46.87	87	46.45	46.80	-44	6,927	-0.64%
2019/08/28	121	46.64	81	46.15	46.30	40	6,709	0.60%	大買/
2019/08/27	111	46.17	82.3	45.99	46.50	28.7	6,414	0.45%	大買/
2019/08/26	22	42.53	32	43.04	43.55	-10	5,719	-0.17%
2019/08/23	87.3	43.33	93	43.26	42.95	-5.7	5,531	-0.10%
2019/08/22	56	42.76	55	42.81	42.30	1	5,193	0.02%
2019/08/21	82	41.99	110	42.01	42.00	-28	4,975	-0.56%	大賣/
2019/08/20	79	41.89	87	41.64	40.80	-8	4,749	-0.17%
2019/08/19	134	42.66	97.1	43.50	42.30	36.9	4,500	0.82%	大買/
2019/08/16	106	41.58	76	41.36	41.75	30	4,112	0.73%	大買/
2019/08/15	41	41.45	45	41.63	41.80	-4	3,876	-0.10%
2019/08/14	107	40.25	124	40.01	41.50	-17	3,444	-0.49%	大買/大賣/
2019/08/13	295	38.44	314	38.51	38.20	-19	2,872	-0.66%	大買/大賣/
2019/08/12	8	36.30	79.3	37.16	38.10	-71.3	2,255	-3.16%
2019/08/08	60	34.00	45	33.90	34.65	15	2,010	0.75%
2019/08/07	44	33.67	47.2	33.42	33.65	-3.2	1,853	-0.17%
2019/08/06	10	32.56	1	32.40	32.65	9	1,774	0.51%
2019/08/05	9	32.01	8	32.14	32.00	1	1,759	0.06%
2019/08/02	2	32.48	0	0.00	32.30	2	1,764	0.11%
2019/08/01	2	33.13	2	34.00	33.40	0	1,744	0.00%
2019/07/31	0	0.00	3	33.20	33.35	-3	1,681	-0.18%
2019/07/30	81	32.82	78	33.13	32.80	3	1,668	0.18%
2019/07/29	33	33.74	31	33.63	33.70	2	1,635	0.12%
2019/07/26	4	33.01	19	32.90	33.10	-15	1,575	-0.95%
2019/07/25	54	32.80	123	32.84	32.75	-69	1,546	-4.46%	大賣/
2019/07/24	14.2	31.83	8	31.74	31.85	6.2	1,474	0.42%
2019/07/23	8	31.92	6	31.79	31.80	2	1,489	0.13%
2019/07/22	2	31.20	13	31.24	31.20	-11	1,466	-0.75%
2019/07/19	0	0.00	22	31.15	31.15	-22	1,504	-1.46%
2019/07/18	0	0.00	1	30.90	30.75	-1	1,492	-0.07%
2019/07/17	0	0.00	0.2	31.00	31.00	-0.2	1,504	-0.01%
2019/07/16	0	0.00	1	31.05	31.10	-1	1,542	-0.06%
2019/07/15	1	31.10	0	0.00	31.10	1	1,577	0.06%
2019/07/12	0	0.00	1	30.95	30.95	-1	1,615	-0.06%
2019/07/11	2	30.95	0	0.00	30.85	2	1,647	0.12%
2019/07/10	2	30.65	0	0.00	30.75	2	1,765	0.11%
2019/07/08	1	31.20	4	30.90	30.90	-3	1,820	-0.16%
2019/07/05	4	31.30	4	31.33	31.30	0	1,842	0.00%
2019/07/04	1	31.40	0	0.00	31.45	1	1,864	0.05%
2019/07/03	32	30.90	5	30.91	30.90	27	1,975	1.37%
2019/07/02	40	31.33	16	31.48	31.50	24	2,063	1.16%
2019/07/01	15	30.75	15	31.35	31.45	0	2,088	0.00%
2019/06/28	12	32.12	1	32.10	32.10	11	2,361	0.47%
2019/06/27	4	32.53	0	0.00	32.60	4	2,417	0.17%
2019/06/26	0	0.00	60	31.93	31.80	-60	2,493	-2.41%
2019/06/25	24	31.88	0	0.00	31.95	24	2,505	0.96%
2019/06/24	6	32.30	13	32.26	32.30	-7	2,576	-0.27%
2019/06/21	5	32.46	4	32.63	32.50	1	2,585	0.04%
2019/06/20	9	32.55	19	32.51	32.70	-10	2,619	-0.38%
2019/06/19	20	32.00	22	32.10	32.00	-2	2,584	-0.08%
2019/06/18	3	31.62	1	31.85	31.70	2	2,568	0.08%
2019/06/17	6	31.03	5	30.86	31.05	1	2,561	0.04%
2019/06/14	50	31.33	46	31.25	31.35	4	2,623	0.15%
2019/06/13	8	30.28	17.8	30.51	31.00	-9.8	2,623	-0.37%
2019/06/12	22	29.24	5	29.35	29.35	17	2,608	0.65%
2019/06/11	2	29.20	1	29.10	29.20	1	2,613	0.04%
2019/06/10	2	28.73	0	0.00	28.80	2	2,623	0.08%
2019/06/06	1	28.55	0	0.00	28.45	1	2,638	0.04%
2019/06/05	1	28.85	0	0.00	28.85	1	2,645	0.04%
2019/06/03	6	28.68	0	0.00	28.70	6	2,700	0.22%
2019/05/31	2	29.13	0	0.00	29.00	2	2,734	0.07%
2019/05/30	4	28.90	5	29.05	28.90	-1	2,754	-0.04%
2019/05/29	0	0.00	5	28.25	28.15	-5	2,785	-0.18%
2019/05/28	5	28.30	0	0.00	28.30	5	2,896	0.17%
2019/05/27	1	28.05	0	0.00	28.15	1	3,286	0.03%
2019/05/20	3	28.63	1	28.50	28.50	2	3,451	0.06%
2019/05/17	0	0.00	9	29.49	28.85	-9	3,485	-0.26%
2019/05/16	2	29.60	2	29.85	29.60	0	3,536	0.00%
2019/05/15	6	30.18	5	29.93	30.05	1	3,645	0.03%
2019/05/14	2	28.58	2	28.93	29.50	0	3,661	0.00%
2019/05/13	2	28.75	0	0.00	28.70	2	3,712	0.05%
2019/05/10	2	30.23	2	30.23	29.85	0	3,759	0.00%
2019/05/09	0	0.00	1	30.70	30.35	-1	3,760	-0.03%
2019/05/08	1	31.45	1	31.45	31.30	0	3,748	0.00%
2019/05/07	3	31.70	13	32.00	31.85	-10	3,774	-0.26%
2019/05/06	5	31.80	5	32.20	31.70	0	3,817	0.00%
2019/05/02	8	33.09	10	32.91	33.00	-2	3,818	-0.05%
2019/04/30	15	32.66	13	32.37	32.80	2	3,854	0.05%
2019/04/29	6	33.00	9	33.52	33.00	-3	3,914	-0.08%
2019/04/26	9	34.11	10	34.22	34.00	-1	3,924	-0.03%
2019/04/25	4	34.84	1	34.60	34.60	3	3,952	0.08%
2019/04/24	0	0.00	2.2	34.61	34.65	-2.2	4,013	-0.05%
2019/04/23	5	34.37	9	34.27	34.40	-4	4,004	-0.10%
2019/04/22	19	34.60	22	34.86	34.55	-3	4,007	-0.07%
2019/04/19	10	34.55	9	34.51	34.90	1	4,037	0.02%
2019/04/18	6	34.41	30	34.40	33.85	-24	4,000	-0.60%
2019/04/17	15	34.49	17	34.64	34.50	-2	3,983	-0.05%
2019/04/16	31	34.65	23	34.32	34.90	8	4,021	0.20%
2019/04/15	19	33.78	10	33.48	33.75	9	3,935	0.23%
2019/04/12	2	32.90	1	33.20	32.80	1	3,916	0.03%
2019/04/11	29	33.51	10	33.50	33.15	19	3,913	0.49%
2019/04/10	24	33.87	0	0.00	33.85	24	3,898	0.62%
2019/04/09	62	34.53	37	34.99	34.35	25	3,879	0.64%
2019/04/08	16	33.96	16	33.98	34.00	0	3,761	0.00%
2019/04/03	18	34.60	24	34.60	34.60	-6	3,670	-0.16%
2019/04/02	87	34.82	56	34.83	34.55	31	3,618	0.86%
2019/04/01	36	33.59	37	33.40	33.40	-1	3,357	-0.03%
2019/03/29	37	32.95	41	33.11	33.30	-4	3,274	-0.12%
2019/03/28	8	32.45	10	32.34	32.45	-2	3,149	-0.06%
2019/03/27	7	32.39	16	32.73	32.70	-9	3,173	-0.28%
2019/03/26	6	31.85	6	32.10	31.85	0	3,124	0.00%
2019/03/25	15	31.78	10	31.85	31.95	5	3,122	0.16%
2019/03/22	3	31.98	3	31.97	32.15	0	3,069	0.00%
2019/03/20	5	31.85	4	32.05	31.85	1	3,073	0.03%
2019/03/19	22	32.31	17	32.75	32.20	5	3,165	0.16%
2019/03/18	17	32.54	22	32.21	32.50	-5	3,114	-0.16%
2019/03/15	6	31.44	5	31.75	31.75	1	3,052	0.03%
2019/03/14	1	30.85	0	0.00	30.75	1	3,083	0.03%
2019/03/11	5	31.20	1	31.30	31.15	4	3,259	0.12%
2019/03/08	8	31.09	2	31.00	31.05	6	3,320	0.18%
2019/03/07	15	31.45	10	31.87	31.30	5	3,361	0.15%
2019/03/06	7	31.32	4	31.50	31.30	3	3,401	0.09%
2019/03/05	2	31.65	2	31.70	31.65	0	3,417	0.00%
2019/03/04	13	32.19	8	32.28	32.00	5	3,417	0.15%
2019/02/27	24	32.29	18	31.77	32.50	6	3,436	0.17%
2019/02/26	29	32.67	28	32.79	32.55	1	3,339	0.03%
2019/02/25	13	30.77	12	30.90	31.20	1	2,972	0.03%
2019/02/22	4	30.30	4	30.55	30.30	0	2,923	0.00%
2019/02/21	5	30.80	4	30.55	30.80	1	2,927	0.03%
2019/02/20	5	30.92	0	0.00	30.75	5	2,971	0.17%
2019/02/19	2	30.60	2	30.55	30.60	0	2,943	0.00%
2019/02/18	13	30.90	8	31.31	30.70	5	2,941	0.17%
2019/02/15	21	30.96	13	30.80	31.00	8	2,918	0.27%
2019/02/14	24	30.86	28	31.20	31.20	-4	2,878	-0.14%
2019/02/13	19	30.20	17	30.27	30.20	2	2,851	0.07%
2019/02/12	16	30.60	18	30.94	30.60	-2	2,821	-0.07%
2019/02/11	6	30.35	11	30.89	30.70	-5	2,757	-0.18%
2019/01/29	0	0.00	6	29.90	29.80	-6	2,682	-0.22%
2019/01/28	10	30.16	19	30.09	30.15	-9	2,676	-0.34%
2019/01/25	8	29.94	1	29.90	30.05	7	2,701	0.26%
2019/01/24	1	29.30	0	0.00	29.30	1	2,658	0.04%
2019/01/23	8	29.66	6	29.55	29.55	2	2,654	0.08%
2019/01/22	25	30.13	27	29.86	30.00	-2	2,639	-0.08%
2019/01/21	10	29.91	28	30.03	30.05	-18	2,591	-0.69%
2019/01/18	6	29.52	10	29.18	29.30	-4	2,512	-0.16%
2019/01/17	16	29.14	16	29.34	29.15	0	2,491	0.00%
2019/01/16	9	28.88	11	29.46	29.55	-2	2,448	-0.08%
2019/01/15	1	28.15	1	28.00	28.15	0	2,341	0.00%
2019/01/14	9	28.06	9	28.44	28.05	0	2,339	0.00%
2019/01/11	4	28.26	2	28.25	28.30	2	2,327	0.09%
2019/01/10	1	27.80	2	27.88	28.00	-1	2,258	-0.04%
2019/01/09	6	27.87	9	27.67	27.85	-3	2,264	-0.13%
2019/01/08	24	27.83	30	27.61	27.90	-6	2,242	-0.27%
2019/01/07	17	26.58	11	26.86	27.30	6	2,172	0.28%
2019/01/04	6	26.28	5	26.35	26.40	1	2,170	0.05%
2019/01/03	4	26.99	2	27.25	27.15	2	2,196	0.09%
2019/01/02	2	27.70	1	27.80	27.55	1	2,192	0.05%
2018/12/28	3	28.03	0	0.00	28.05	3	2,188	0.14%
2018/12/27	1	28.25	0	0.00	28.25	1	2,211	0.05%
2018/12/26	2	28.70	0	0.00	28.25	2	2,194	0.09%
2018/12/25	3	29.03	0	0.00	29.10	3	2,183	0.14%
2018/12/24	1	29.50	5	29.65	29.85	-4	2,183	-0.18%
2018/12/22	0	0.00	1	29.05	29.20	-1	2,119	-0.05%
2018/12/21	4	28.38	2	28.20	28.40	2	2,135	0.09%
2018/12/20	2	29.00	2	29.00	28.30	0	2,195	0.00%
2018/12/18	3	28.00	3	28.00	28.10	0	2,125	0.00%
2018/12/17	4	28.71	0	0.00	28.55	4	2,123	0.19%
2018/12/14	8	29.23	8	28.89	29.15	0	2,147	0.00%
2018/12/13	12	29.21	15	29.62	29.15	-3	2,214	-0.14%
2018/12/12	21	29.89	18	29.59	30.00	3	2,202	0.14%
2018/12/11	1	28.20	0	0.00	28.90	1	2,113	0.05%
2018/12/10	4	27.98	5	27.58	27.70	-1	2,176	-0.05%
2018/12/07	10	28.30	6	28.24	28.20	4	2,176	0.18%
2018/12/06	5	29.60	6	29.91	29.10	-1	2,101	-0.05%
2018/12/05	11	30.80	5	30.40	30.70	6	2,055	0.29%
2018/12/04	11	31.02	9	30.68	31.95	2	2,034	0.10%
2018/12/03	27	30.87	79	30.66	30.90	-52	1,987	-2.62%
2018/11/30	7	29.71	6	29.30	30.00	1	1,923	0.05%
2018/11/29	72	29.89	18	30.08	29.60	54	1,891	2.86%
2018/11/28	16	29.09	18	28.87	29.40	-2	1,809	-0.11%
2018/11/27	12	28.82	14	28.49	28.85	-2	1,772	-0.11%
2018/11/26	2	28.40	0	0.00	28.45	2	1,750	0.11%
2018/11/23	1	27.45	0	0.00	27.30	1	1,706	0.06%
2018/11/22	0	0.00	12	28.14	28.00	-12	1,724	-0.70%
2018/11/19	6	28.76	3	28.85	29.00	3	1,710	0.18%
2018/11/16	0	0.00	1	27.45	27.85	-1	1,652	-0.06%
2018/11/13	3	28.00	3	27.73	28.05	0	1,671	0.00%
2018/11/12	3	28.50	8	28.32	28.35	-5	1,689	-0.30%
2018/11/09	0	0.00	3	27.05	27.30	-3	1,623	-0.18%
2018/11/02	0	0.00	12	27.32	27.15	-12	1,795	-0.67%
2018/11/01	3	25.60	2	26.10	26.00	1	1,743	0.06%
2018/10/31	0	0.00	2	24.90	25.45	-2	1,740	-0.11%
2018/10/30	0	0.00	1	23.95	23.90	-1	1,733	-0.06%
2018/10/26	0	0.00	1	24.00	24.00	-1	1,786	-0.06%
2018/10/25	2	24.45	29	24.31	24.05	-27	1,820	-1.48%
2018/10/24	0	0.00	2	25.45	25.45	-2	1,826	-0.11%
2018/10/23	10	25.60	1	25.40	25.30	9	1,835	0.49%
2018/10/19	0	0.00	5	25.10	25.45	-5	1,863	-0.27%
2018/10/18	0	0.00	2	26.00	25.85	-2	1,875	-0.11%
2018/10/17	0	0.00	1	26.65	26.20	-1	1,908	-0.05%
2018/10/12	1	25.00	12	24.64	25.60	-11	1,912	-0.58%
2018/10/11	11	25.77	0	0.00	25.75	11	1,897	0.58%
2018/10/09	1	28.70	8	28.75	28.60	-7	1,890	-0.37%
2018/10/08	1	28.70	10	28.80	29.10	-9	1,885	-0.48%
2018/10/05	4	29.75	0	0.00	29.30	4	1,896	0.21%
2018/10/03	2	31.85	0	0.00	31.60	2	1,883	0.11%
2018/10/02	1	32.45	1	32.15	31.90	0	1,892	0.00%
2018/10/01	1	32.70	6	32.51	32.45	-5	1,906	-0.26%
2018/09/27	6	31.84	0	0.00	31.85	6	1,955	0.31%
2018/09/26	3	31.75	0	0.00	31.55	3	1,904	0.16%
2018/09/25	1	31.10	0	0.00	31.55	1	1,945	0.05%
2018/09/21	1	31.20	0	0.00	31.40	1	1,962	0.05%
2018/09/20	1	31.95	0	0.00	31.40	1	2,000	0.05%
2018/09/19	6	32.90	10	32.94	32.60	-4	2,034	-0.20%
2018/09/14	1	31.55	1	32.00	32.80	0	2,040	0.00%
2018/09/12	3	29.50	0	0.00	29.35	3	1,973	0.15%
2018/09/10	1	28.90	42	28.47	28.40	-41	2,006	-2.04%
2018/09/07	11	30.65	2	31.03	30.60	9	1,997	0.45%
2018/09/06	10	32.45	10	32.46	32.40	0	2,007	0.00%
2018/09/05	9	32.77	15	32.72	32.70	-6	2,066	-0.29%
2018/08/31	0	0.00	6	32.80	32.80	-6	2,317	-0.26%
2018/08/30	5	33.35	4	32.75	32.75	1	2,359	0.04%
2018/08/29	13	33.46	5	33.15	33.15	8	2,396	0.33%
2018/08/28	21	32.74	20	33.30	33.30	1	2,399	0.04%
2018/08/27	10	32.15	15	32.18	32.20	-5	2,397	-0.21%
2018/08/23	7	32.36	5	32.10	32.10	2	2,534	0.08%
2018/08/22	3	31.70	6	31.80	31.80	-3	2,538	-0.12%
2018/08/21	1	31.60	0	0.00	31.60	1	2,546	0.04%
2018/08/20	6	32.85	7	31.73	31.80	-1	2,565	-0.04%
2018/08/17	10	33.19	5	33.40	33.40	5	2,584	0.19%
2018/08/16	1	31.80	0	0.00	32.60	1	2,627	0.04%
2018/08/14	10	33.09	10	33.51	33.50	0	2,631	0.00%
2018/08/13	11	33.19	27	32.86	32.60	-16	2,627	-0.61%
2018/08/10	5	36.24	1	36.00	35.80	4	2,563	0.16%
2018/08/08	10	38.08	10	37.70	37.70	0	2,558	0.00%
2018/08/07	10	37.97	10	37.85	37.85	0	2,579	0.00%
2018/08/06	0	0.00	7	38.00	38.00	-7	2,584	-0.27%
2018/08/03	5	38.80	3	38.20	38.20	2	2,602	0.08%
2018/08/02	5	39.55	0	0.00	38.50	5	2,624	0.19%
2018/08/01	5	38.70	6	38.97	39.00	-1	2,603	-0.04%
2018/07/31	10	38.41	10	38.65	38.65	0	2,586	0.00%
2018/07/27	6	38.24	5	38.05	38.05	1	2,603	0.04%
2018/07/26	6	38.23	5	38.05	38.05	1	2,625	0.04%
2018/07/25	4	38.08	41	37.98	37.85	-37	2,622	-1.41%
2018/07/24	5	37.76	4	38.00	38.00	1	2,620	0.04%
2018/07/19	4	37.90	21	37.72	37.60	-17	2,629	-0.65%
2018/07/18	4	38.23	0	0.00	37.70	4	2,699	0.15%
2018/07/17	11	38.37	16	38.10	38.00	-5	2,771	-0.18%
2018/07/16	4	37.80	5	37.81	37.85	-1	2,780	-0.04%
2018/07/13	7	37.69	7	37.73	37.70	0	2,812	0.00%
2018/07/12	6	37.44	17	37.46	37.55	-11	2,835	-0.39%
2018/07/11	4	37.38	0	0.00	37.35	4	2,875	0.14%
2018/07/10	6	37.90	6	37.75	37.75	0	2,944	0.00%
2018/07/09	7	38.42	0	0.00	37.80	7	3,295	0.21%
2018/07/06	20	37.50	6	37.94	38.00	14	3,328	0.42%
2018/07/05	1	38.00	4	38.13	37.20	-3	3,292	-0.09%
2018/07/04	4	37.40	1	37.50	37.30	3	3,275	0.09%
2018/07/03	6	37.88	15	37.72	37.60	-9	3,303	-0.27%
2018/07/02	7	37.80	1	37.25	37.25	6	3,281	0.18%
2018/06/29	10	37.21	34	37.38	37.60	-24	3,293	-0.73%
2018/06/28	31	40.46	3	40.00	40.00	28	3,311	0.85%
2018/06/26	4	40.34	0	0.00	40.20	4	3,309	0.12%
2018/06/25	20	41.87	3	41.73	41.25	17	3,337	0.51%
2018/06/22	2	41.05	5	41.02	41.05	-3	3,324	-0.09%
2018/06/21	0	0.00	10	41.47	41.40	-10	3,325	-0.30%
2018/06/20	9	41.38	0	0.00	40.85	9	3,344	0.27%
2018/06/19	5	42.40	5	41.50	41.50	0	3,344	0.00%
2018/06/15	5	41.90	5	42.25	42.25	0	3,341	0.00%
2018/06/14	10	41.83	6	41.81	41.65	4	3,314	0.12%
2018/06/13	10	41.81	18	41.51	41.45	-8	3,282	-0.24%
2018/06/12	36	42.64	17	42.34	42.20	19	3,249	0.58%
2018/06/11	2	41.05	13	40.91	41.50	-11	3,079	-0.36%
2018/06/08	10	40.79	15	40.59	40.60	-5	3,144	-0.16%
2018/06/07	11	41.31	13	40.70	40.65	-2	3,184	-0.06%
2018/06/06	10	40.69	3	40.70	40.70	7	3,253	0.22%
2018/06/05	7	40.73	6	40.14	40.05	1	3,324	0.03%
2018/06/04	5	40.40	8	40.38	40.30	-3	3,317	-0.09%
2018/06/01	5	40.15	6	39.88	39.85	-1	3,321	-0.03%
2018/05/31	0	0.00	32	39.78	39.85	-32	3,334	-0.96%
2018/05/30	14	38.86	0	0.00	38.85	14	3,286	0.43%
2018/05/29	7	39.21	10	39.18	39.10	-3	3,360	-0.09%
2018/05/28	2	39.30	0	0.00	39.10	2	3,434	0.06%
2018/05/25	7	39.66	9	39.39	39.20	-2	3,448	-0.06%
2018/05/24	16	39.61	25	39.52	39.55	-9	3,460	-0.26%
2018/05/23	10	38.78	0	0.00	38.85	10	3,418	0.29%
2018/05/22	10	39.11	3	39.08	39.00	7	3,449	0.20%
2018/05/21	5	39.07	15	39.20	39.10	-10	3,453	-0.29%
2018/05/18	22	38.81	6	38.79	38.75	16	3,462	0.46%
2018/05/17	16	39.12	49	39.38	39.25	-33	3,513	-0.94%
2018/05/16	15	38.41	5	38.45	38.50	10	3,507	0.29%
2018/05/15	13	38.76	12	38.38	38.25	1	3,546	0.03%
2018/05/14	1	38.50	7	38.51	38.40	-6	3,649	-0.16%
2018/05/11	15	38.99	0	0.00	38.50	15	3,703	0.40%
2018/05/10	18	38.93	21	39.04	39.05	-3	3,711	-0.08%
2018/05/09	13	38.10	14	38.32	38.40	-1	3,736	-0.03%
2018/05/08	20	37.93	19	38.01	37.85	1	3,789	0.03%
2018/05/07	16	38.08	0	0.00	37.95	16	3,852	0.42%
2018/05/04	5	38.39	8	38.26	38.15	-3	3,982	-0.08%
2018/05/03	4	38.60	27	38.39	38.15	-23	4,055	-0.57%
2018/05/02	4	39.04	2	39.08	38.85	2	4,171	0.05%
2018/04/27	0	0.00	1	39.35	39.10	-1	4,217	-0.02%
2018/04/26	1	39.10	14	39.18	39.00	-13	4,253	-0.31%
2018/04/25	0	0.00	7	39.62	39.90	-7	4,308	-0.16%
2018/04/24	53	39.91	7	40.75	39.55	46	4,371	1.05%
2018/04/23	17	41.69	1	41.05	41.25	16	4,359	0.37%
2018/04/20	0	0.00	3	43.37	43.10	-3	4,368	-0.07%
2018/04/19	11	43.21	6	43.10	43.10	5	4,430	0.11%
2018/04/18	8	43.09	26	42.77	42.85	-18	4,569	-0.39%
2018/04/17	0	0.00	5	42.73	42.65	-5	4,625	-0.11%
2018/04/16	8	43.47	29	43.47	43.40	-21	4,656	-0.45%
2018/04/13	90	44.24	76	44.37	43.95	14	4,860	0.29%
2018/04/12	6	41.49	9	42.12	42.30	-3	5,110	-0.06%
2018/04/11	8	41.31	26	41.05	41.05	-18	5,324	-0.34%
2018/04/09	6	41.91	0	0.00	41.30	6	5,461	0.11%
2018/04/03	41	42.65	22	42.65	42.50	19	5,469	0.35%
2018/04/02	7	43.36	0	0.00	43.15	7	5,508	0.13%
2018/03/31	34	43.68	2.6	43.63	43.35	31.4	5,627	0.56%
2018/03/30	5	43.25	54	43.28	43.15	-49	5,713	-0.86%
2018/03/29	7	43.46	0	0.00	43.05	7	5,768	0.12%
2018/03/28	21	43.01	4	43.15	43.05	17	5,779	0.29%
2018/03/27	2	42.48	6	42.70	42.60	-4	5,873	-0.07%
2018/03/26	1	41.15	1.2	41.70	41.75	-0.2	5,918	0.00%
2018/03/23	7	41.20	10	41.25	41.20	-3	5,934	-0.05%
2018/03/22	11.1	42.52	8	42.46	42.25	3.1	5,938	0.05%
2018/03/21	3	42.63	14	42.71	42.55	-11	6,059	-0.18%
2018/03/19	10	42.51	7	42.56	42.45	3	6,177	0.05%
2018/03/16	4	42.75	20	42.73	42.45	-16	6,222	-0.26%
2018/03/15	3	42.90	1	43.05	42.95	2	6,249	0.03%
2018/03/14	20	43.66	5	43.61	43.25	15	6,329	0.24%
2018/03/13	2	43.30	8	43.51	43.55	-6	6,380	-0.09%
2018/03/12	11	43.64	4	43.38	43.25	7	6,518	0.11%
2018/03/09	4	43.11	24	43.12	43.20	-20	6,528	-0.31%
2018/03/08	12	42.73	5	42.67	42.50	7	6,468	0.11%
2018/03/07	0	0.00	10	42.46	42.45	-10	6,481	-0.15%
2018/03/06	8	42.39	2	42.40	42.20	6	6,567	0.09%
2018/03/05	20	42.80	4	42.78	42.35	16	6,667	0.24%
2018/03/02	6	43.35	2	43.50	43.20	4	6,704	0.06%
2018/03/01	7	42.79	3	42.75	43.30	4	6,668	0.06%
2018/02/27	8	42.77	10	42.51	42.40	-2	6,750	-0.03%
2018/02/26	7.1	42.43	18	42.44	42.35	-10.9	6,778	-0.16%
2018/02/23	3	41.63	16	41.68	41.60	-13	6,778	-0.19%
2018/02/22	8	41.46	21	41.16	41.45	-13	6,832	-0.19%
2018/02/21	6	40.38	21	40.35	40.80	-15	6,834	-0.22%
2018/02/12	6	39.47	25	39.45	39.30	-19	6,862	-0.28%
2018/02/09	16	37.92	9	38.62	39.45	7	6,936	0.10%
2018/02/08	22	40.20	2	39.88	39.80	20	6,955	0.29%
2018/02/07	10	41.65	40	41.75	41.30	-30	7,144	-0.42%
2018/02/06	50	41.72	47	39.65	40.50	3	7,439	0.04%
2018/02/05	25	41.86	31	42.96	43.70	-6	7,371	-0.08%
2018/02/02	38	43.63	10	43.66	43.25	28	7,397	0.38%
2018/02/01	12	44.11	13	44.19	43.60	-1	7,484	-0.01%
2018/01/31	14	43.08	22	43.84	44.05	-8	7,600	-0.11%
2018/01/30	68	43.98	21	44.06	43.65	47	7,710	0.61%
2018/01/29	40	44.07	39	44.31	43.60	1	7,968	0.01%
2018/01/26	25	43.20	33	43.41	43.10	-8	7,980	-0.10%
2018/01/25	27	43.05	71	43.21	43.05	-44	8,232	-0.53%
2018/01/24	4	41.93	4	42.04	41.85	0	8,277	0.00%
2018/01/23	7	42.19	9	42.26	42.15	-2	8,480	-0.02%
2018/01/22	13	42.16	72	42.14	41.90	-59	8,993	-0.66%
2018/01/19	9	42.12	7	41.77	41.70	2	9,081	0.02%
2018/01/18	21	43.25	13	42.83	42.50	8	9,067	0.09%
2018/01/17	13	42.79	9	42.69	42.45	4	9,108	0.04%
2018/01/16	18	43.44	16	43.18	43.10	2	9,125	0.02%
2018/01/15	23	44.49	48	44.18	44.00	-25	9,125	-0.27%
2018/01/12	19	44.26	21	44.30	44.60	-2	9,108	-0.02%
2018/01/11	19	44.09	116	43.86	43.35	-97	9,218	-1.05%	大賣/
2018/01/10	6	44.18	5	43.65	43.65	1	9,373	0.01%
2018/01/09	68	44.78	51	44.81	44.05	17	9,536	0.18%
2018/01/08	43	44.32	34	45.11	44.90	9	9,404	0.10%
2018/01/05	44	42.91	24	42.75	42.80	20	8,875	0.23%
2018/01/04	10	41.59	5	41.43	41.40	5	8,731	0.06%
2018/01/03	6	42.13	13	42.01	41.75	-7	8,915	-0.08%
2018/01/02	5	41.09	6	41.28	41.10	-1	9,051	-0.01%