力山 (1515)-台新券商分點個股進出

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

力山

(1515)

可現股當沖

股價
46.80
漲跌
▲0.30
漲幅
+0.65%
成交量
966張
產業
上市電機機械類股
345人加入追蹤

立即追蹤
本地時間:13:30

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

力山 (1515)籌碼相關－台新券商分點個股進出

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

台新券商分點個股進出
台新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
2024/05/16	0	0.00	3	46.97	46.80	-3	2,009	-0.15%
2024/05/15	3	46.65	2	46.85	46.50	1	2,029	0.05%
2024/05/14	12	48.08	12	47.69	47.35	0	2,019	0.00%
2024/05/13	4	47.86	9.2	47.78	47.90	-5.2	1,995	-0.26%
2024/05/10	19.5	46.60	8	46.39	46.10	11.5	1,970	0.58%
2024/05/09	43	51.72	99.5	50.31	49.05	-56.5	1,882	-3.00%
2024/05/08	25	52.29	12.5	52.78	52.60	12.5	1,763	0.71%
2024/05/07	16.2	50.60	11	50.14	51.00	5.2	1,694	0.31%
2024/05/06	9	49.06	65	48.97	50.50	-56	1,678	-3.34%
2024/05/03	20	50.20	52	49.58	49.40	-32	1,652	-1.94%
2024/05/02	6	50.58	0	0.00	50.80	6	1,639	0.37%
2024/04/30	34.7	51.24	2	50.55	50.50	32.7	1,639	2.00%
2024/04/29	100.4	51.19	23.2	51.75	51.70	77.2	1,627	4.74%
2024/04/26	26.2	49.07	21	48.80	48.85	5.2	1,563	0.33%
2024/04/25	0	0.00	1	49.85	49.45	-1	1,558	-0.06%
2024/04/24	1	49.50	5	49.95	49.55	-4	1,568	-0.26%
2024/04/23	1	48.40	5	48.59	48.55	-4	1,569	-0.25%
2024/04/22	2	48.75	19	47.97	48.30	-17	1,579	-1.08%
2024/04/19	2	48.58	13	47.68	48.40	-11	1,586	-0.69%
2024/04/18	71	50.26	19	50.79	50.10	52	1,590	3.27%
2024/04/17	5.1	49.60	3	49.12	49.65	2.1	1,660	0.13%
2024/04/16	12	47.78	8	48.66	47.60	4	1,761	0.23%
2024/04/15	3	49.67	0	0.00	49.40	3	1,793	0.17%
2024/04/12	1	50.00	0	0.00	50.10	1	1,858	0.05%
2024/04/11	31.5	50.45	2	51.40	50.00	29.5	1,898	1.55%
2024/04/10	26.5	51.01	18	51.39	51.00	8.5	1,877	0.45%
2024/04/09	4	49.55	8	49.09	49.90	-4	1,816	-0.22%
2024/04/08	1	47.10	2	47.40	47.05	-1	1,786	-0.06%
2024/04/03	4	46.75	3	47.07	47.20	1	1,788	0.06%
2024/04/02	15	48.62	5	47.75	47.00	10	1,789	0.56%
2024/04/01	0	50.40	5	50.34	50.40	-5	1,741	-0.29%
2024/03/29	1	49.40	0	0.00	49.70	1	1,743	0.06%
2024/03/28	3	49.83	0	0.00	49.70	3	1,767	0.17%
2024/03/27	0	0.00	1	50.00	49.70	-1	1,768	-0.06%
2024/03/26	1	49.85	1	49.50	49.45	0	1,773	0.00%
2024/03/25	1	50.50	0	0.00	50.40	1	1,768	0.06%
2024/03/22	10	51.15	25	51.17	51.20	-15	1,776	-0.84%
2024/03/21	0.1	48.60	0.2	49.00	49.25	-0.1	1,755	-0.01%
2024/03/20	6	48.83	1	48.70	48.60	5	1,781	0.28%
2024/03/19	7	49.84	2	49.95	49.45	5	1,813	0.28%
2024/03/18	5	49.82	4	50.50	49.45	1	1,868	0.05%
2024/03/15	14	50.10	17	50.11	49.20	-3	2,003	-0.15%
2024/03/14	3.2	50.06	9.4	49.79	50.40	-6.2	2,298	-0.27%
2024/03/13	4	49.31	6	49.50	49.05	-2	2,322	-0.09%
2024/03/12	60	51.15	60.1	51.06	51.00	-0.1	2,371	0.00%
2024/03/11	31.1	49.83	20.5	49.74	50.60	10.6	2,478	0.43%
2024/03/08	1	47.65	12	47.10	46.75	-11	2,449	-0.45%
2024/03/07	2	48.00	18	47.91	47.85	-16	2,455	-0.65%
2024/03/06	2	46.75	0	0.00	47.20	2	2,445	0.08%
2024/03/05	3	46.90	2	47.05	46.90	1	2,444	0.04%
2024/03/04	3	48.10	0	0.00	47.60	3	2,436	0.12%
2024/03/01	1	47.95	0	0.00	48.40	1	2,468	0.04%
2024/02/29	7	48.04	9	47.94	48.35	-2	2,476	-0.08%
2024/02/27	0	47.50	6	47.63	47.50	-6	2,491	-0.24%
2024/02/26	6	48.22	2	48.35	48.30	4	2,510	0.16%
2024/02/23	30	47.54	4.7	47.40	47.25	25.3	2,523	1.00%
2024/02/22	7.7	48.52	4.5	48.54	48.40	3.2	2,550	0.13%
2024/02/21	0	0.00	0	46.60	46.80	0	2,567	0.00%
2024/02/20	2.5	46.43	6	46.23	46.30	-3.5	2,953	-0.12%
2024/02/19	5	45.47	6	45.70	45.80	-1	3,920	-0.03%
2024/02/16	2	46.37	4	45.85	45.95	-2	4,299	-0.05%
2024/02/15	1	43.75	0	0.00	44.00	1	4,913	0.02%
2024/02/05	0	0.00	1	43.50	43.50	-1	5,183	-0.02%
2024/02/01	1.1	44.05	0	0.00	43.95	1.1	5,511	0.02%
2024/01/30	0.1	44.50	0.1	44.70	44.45	-0.1	5,551	0.00%
2024/01/26	0	0.00	3	44.75	44.90	-3	5,551	-0.05%
2024/01/25	1.1	45.02	1.4	45.46	44.80	-0.4	5,547	-0.01%
2024/01/24	1	46.35	0	0.00	45.80	1	5,535	0.02%
2024/01/23	1	46.00	0	0.00	45.80	1	5,527	0.02%
2024/01/22	0.1	45.55	1	45.75	45.75	-0.9	5,518	-0.02%
2024/01/19	6.1	45.89	1	45.45	45.40	5.1	5,515	0.09%
2024/01/18	1	46.10	4.9	45.81	45.90	-3.9	5,508	-0.07%
2024/01/17	3.4	45.97	2.4	45.59	45.60	1	5,492	0.02%
2024/01/16	4.1	46.40	13	46.29	46.60	-9	5,481	-0.16%
2024/01/15	1.5	47.01	2.4	47.05	47.05	-0.9	5,472	-0.02%
2024/01/12	20.2	47.47	9	47.72	47.15	11.2	5,462	0.20%
2024/01/11	52	48.55	45	48.64	48.40	7	5,447	0.13%
2024/01/10	30.2	48.43	124	49.36	47.70	-93.9	5,365	-1.75%	大賣/
2024/01/09	17	52.81	13	52.98	53.00	4	5,272	0.08%
2024/01/08	67	54.59	36	54.66	54.70	31	5,231	0.59%
2024/01/05	18.2	52.96	12	52.43	52.90	6.2	5,171	0.12%
2024/01/04	10.1	50.52	194	50.39	51.10	-184	5,136	-3.58%	大賣/鉅額交易
2024/01/03	15	50.65	1	50.70	50.70	14	5,209	0.27%
2024/01/02	7	52.03	13	52.05	51.70	-6	5,207	-0.12%
2023/12/29	10	51.00	10	51.55	51.60	0	5,208	0.00%
2023/12/28	12	51.14	14	51.57	51.10	-2	5,213	-0.04%
2023/12/27	3	50.97	7	51.24	51.00	-4	5,237	-0.08%
2023/12/26	0	0.00	15	51.51	51.60	-15	5,280	-0.28%
2023/12/25	13	50.83	25.2	51.21	50.80	-12.2	5,301	-0.23%
2023/12/22	8	51.83	3	51.57	51.70	5	5,281	0.09%
2023/12/21	10	51.93	2	52.05	51.90	8	5,282	0.15%
2023/12/20	11	53.48	0	0.00	53.00	11	5,297	0.21%
2023/12/19	6	52.62	13	52.58	52.70	-7	5,305	-0.13%
2023/12/18	20.1	53.64	25	53.66	53.30	-5	5,322	-0.09%
2023/12/15	10.2	54.58	5	54.30	54.30	5.2	5,320	0.10%
2023/12/14	19	54.18	19	54.36	54.10	0	5,330	0.00%
2023/12/13	6	55.30	4	55.60	54.80	2	5,331	0.04%
2023/12/12	30	54.77	68	55.24	55.40	-38	5,344	-0.71%
2023/12/11	140.2	55.37	127	55.52	53.40	13.2	5,343	0.25%	大買/大賣/
2023/12/08	29	54.32	9	54.90	54.30	20	5,410	0.37%
2023/12/07	9.1	54.29	22	54.70	54.60	-12.9	5,684	-0.23%
2023/12/06	73.1	53.40	215	52.80	53.60	-142	5,699	-2.49%	大賣/鉅額交易
2023/12/05	14	55.89	52	55.86	54.10	-38	5,521	-0.69%
2023/12/04	17	58.78	14	58.48	58.40	3	5,467	0.05%
2023/12/01	7	57.73	5	57.80	58.00	2	5,442	0.04%
2023/11/30	4.1	57.45	15.2	56.84	57.90	-11.1	5,423	-0.21%
2023/11/29	7.2	56.76	16	56.83	56.70	-8.8	5,409	-0.16%
2023/11/28	27.9	57.00	3.9	57.92	57.00	24	5,398	0.44%
2023/11/27	36.1	59.11	12	59.02	58.50	24.1	5,355	0.45%
2023/11/24	53	60.31	11.4	60.85	60.30	41.6	5,329	0.78%
2023/11/23	55.2	59.27	14	59.32	60.20	41.2	5,299	0.78%
2023/11/22	6.1	59.22	11	59.21	59.70	-5	5,279	-0.09%
2023/11/21	9	58.71	9	58.17	59.50	0	5,262	0.00%
2023/11/20	43	59.87	22.6	59.86	59.90	20.4	5,234	0.39%
2023/11/17	224	59.25	198	59.26	59.90	26	5,179	0.50%	大買/大賣/
2023/11/16	1,103.3	58.59	940.8	58.63	58.40	162.5	4,788	3.39%	大買/大賣/鉅額交易
2023/11/15	193	55.45	266.7	56.72	58.10	-73.6	3,804	-1.94%	大買/大賣/
2023/11/14	423.9	52.24	365.6	52.25	52.90	58.3	3,423	1.70%	大買/大賣/
2023/11/13	285.2	49.09	226	49.37	50.40	59.2	2,790	2.12%	大買/大賣/
2023/11/10	69	45.26	66.5	44.76	45.90	2.5	2,515	0.10%
2023/11/09	70	42.53	67	42.45	42.65	3	2,313	0.13%
2023/11/08	5	42.53	13	43.03	43.10	-8	2,198	-0.36%
2023/11/07	1	39.20	0	0.00	39.20	1	2,174	0.05%
2023/11/06	0.1	40.00	0	0.00	40.00	0.1	2,210	0.00%
2023/11/03	0	0.00	1	40.09	39.00	-1	2,220	-0.05%
2023/11/02	0	0.00	1	39.70	39.45	-1	2,226	-0.04%
2023/10/31	1	39.55	0.2	40.50	39.80	0.8	2,271	0.04%
2023/10/30	1	40.50	2	40.25	40.40	-1	2,276	-0.04%
2023/10/27	1	40.40	2	40.50	40.10	-1	2,276	-0.04%
2023/10/26	0	0.00	1	39.50	39.90	-1	2,273	-0.04%
2023/10/25	2	40.00	0	0.00	39.75	2	2,273	0.09%
2023/10/24	2	39.88	8	39.70	39.85	-6	2,274	-0.26%
2023/10/23	2	39.08	3	39.65	39.85	-1	2,274	-0.04%
2023/10/20	1	38.05	1	38.45	38.60	0	2,267	0.00%
2023/10/19	2.2	38.25	0	0.00	38.60	2.2	2,286	0.10%
2023/10/18	4	38.45	2	37.85	38.05	2	2,285	0.09%
2023/10/17	2	38.90	0	0.00	38.55	2	2,279	0.09%
2023/10/16	4	40.03	0	0.00	39.90	4	2,265	0.18%
2023/10/13	4	40.84	7	40.73	40.70	-3	2,286	-0.13%
2023/10/12	1	42.45	7	42.18	42.45	-6	2,294	-0.26%
2023/10/11	10	40.54	6	41.34	41.45	4	2,293	0.17%
2023/10/05	2	43.55	2	43.95	43.50	0	2,273	0.00%
2023/10/04	5.2	44.00	0	0.00	43.90	5.2	2,427	0.21%
2023/10/03	2	44.00	9	43.40	43.40	-7	2,489	-0.28%
2023/10/02	14	43.80	11	43.60	44.70	3	2,465	0.12%
2023/09/28	23.2	42.64	3	42.53	42.95	20.2	2,443	0.83%
2023/09/27	1	41.60	1	41.70	41.85	0	2,419	0.00%
2023/09/26	0.2	42.15	0	0.00	41.35	0.2	2,432	0.01%
2023/09/25	2.5	41.62	2	41.70	42.10	0.5	2,443	0.02%
2023/09/22	0.3	40.75	1	39.95	41.20	-0.7	2,424	-0.03%
2023/09/21	13	40.56	2	41.20	40.40	11	2,415	0.46%
2023/09/20	6.6	42.15	0	0.00	42.00	6.6	2,398	0.27%
2023/09/19	5	42.50	0	0.00	42.25	5	2,399	0.21%
2023/09/18	0.5	43.90	1	43.75	43.15	-0.5	2,373	-0.02%
2023/09/15	3	44.75	0	0.00	44.75	3	2,344	0.13%
2023/09/14	4	45.30	1	45.05	45.05	3	2,293	0.13%
2023/09/13	17.5	44.20	6	43.51	44.10	11.5	2,167	0.53%
2023/09/12	3.5	40.93	2	43.20	43.60	1.5	1,845	0.08%
2023/09/11	0	0.00	1.3	39.61	39.65	-1.3	1,545	-0.08%
2023/09/06	0	0.00	1	36.05	35.90	-1	1,513	-0.07%
2023/08/11	0	0.00	2	39.43	38.85	-2	1,529	-0.13%
2023/08/10	0	0.00	22	39.48	38.55	-22	1,499	-1.47%
2023/08/09	0.4	38.67	16	38.82	38.85	-15.6	1,458	-1.07%
2023/08/07	0	0.00	3	38.95	38.50	-3	1,434	-0.21%
2023/07/25	0.3	35.80	1.1	35.70	35.65	-0.8	1,423	-0.06%
2023/07/24	21	35.68	0	0.00	35.30	21	1,418	1.48%
2023/07/21	0	0.00	1	37.95	37.05	-1	1,393	-0.07%
2023/07/18	5	36.90	0.1	37.00	36.90	4.9	1,367	0.36%
2023/07/14	1	37.50	0.8	37.60	37.55	0.2	1,316	0.02%
2023/07/13	0	0.00	0.4	37.60	37.65	-0.4	1,300	-0.03%
2023/07/12	0.2	38.00	0	0.00	37.85	0.2	1,282	0.02%
2023/07/11	10.4	39.40	2	40.53	39.25	8.4	1,226	0.69%
2023/07/10	0.4	37.12	7.3	37.88	39.15	-6.9	1,061	-0.65%
2023/07/07	0	0.00	1	35.60	35.60	-1	984	-0.10%
2023/07/06	0	0.00	2	37.25	36.35	-2	975	-0.21%
2023/07/04	0.4	35.25	0	0.00	35.15	0.4	929	0.04%
2023/07/03	0.4	36.35	0	0.00	36.40	0.4	908	0.05%
2023/06/30	0	0.00	1	33.80	34.75	-1	884	-0.11%
2023/06/29	0	0.00	0.1	34.55	34.50	-0.1	873	-0.01%
2023/06/28	0.2	35.09	0.2	34.80	34.50	0	866	0.00%
2023/06/27	0.3	36.25	2	36.63	35.65	-1.7	848	-0.21%
2023/06/21	0	0.00	1	37.55	37.65	-1	801	-0.12%
2023/06/20	0	0.00	2	36.70	37.00	-2	785	-0.25%
2023/06/16	1	36.65	4	36.09	36.30	-3	742	-0.40%
2023/06/15	0.3	34.63	2	34.83	34.85	-1.7	686	-0.25%
2023/06/14	0	0.00	0	33.80	33.80	0	662	0.00%
2023/06/13	2	34.50	5	34.43	34.15	-3	646	-0.46%
2023/06/12	0	0.00	5	33.82	34.05	-5	617	-0.81%
2023/06/08	1	33.35	1	33.60	33.40	0	615	0.00%
2023/06/07	3.5	33.01	5.2	32.64	33.20	-1.7	604	-0.29%
2023/06/05	0	0.00	11.3	32.41	32.60	-11.3	573	-1.97%
2023/05/31	0	0.00	0.1	29.30	29.25	-0.1	477	-0.02%
2023/05/26	0	0.00	0.7	29.15	28.95	-0.7	516	-0.13%
2023/05/23	0	0.00	1	29.75	29.80	-1	523	-0.19%
2023/05/17	0.2	29.50	0	0.00	29.30	0.2	549	0.04%
2023/05/15	1	28.90	0	0.00	29.00	1	550	0.18%
2023/05/10	0	0.00	0.3	29.70	29.60	-0.3	553	-0.05%
2023/05/04	0.1	31.20	0	0.00	30.80	0.1	564	0.01%
2023/05/03	0	0.00	1	30.80	31.35	-1	558	-0.18%
2023/04/26	0	0.00	2	28.43	28.65	-2	514	-0.39%
2023/04/25	0	0.00	1	28.35	28.30	-1	516	-0.19%
2023/04/21	1	28.80	1	28.65	28.65	0	541	0.00%
2023/04/14	0	0.00	0.3	29.54	29.40	-0.3	555	-0.05%
2023/04/11	0.1	29.05	0	0.00	29.25	0.1	547	0.02%
2023/03/29	0	0.00	1	29.05	29.15	-1	565	-0.18%
2023/03/28	1	28.95	0	0.00	29.00	1	571	0.17%
2023/03/23	1	29.45	0	0.00	29.30	1	585	0.17%
2023/03/21	0.1	29.35	0	0.00	29.40	0.1	593	0.02%
2023/03/08	0	0.00	1	30.60	30.65	-1	693	-0.14%
2023/03/06	0.5	30.00	0	0.00	30.20	0.5	690	0.07%
2023/03/03	0.2	30.00	0	0.00	29.80	0.2	686	0.03%
2023/03/02	1.3	29.77	0	0.00	29.70	1.3	691	0.19%
2023/03/01	0	30.93	0	0.00	30.40	0	675	0.00%
2023/02/24	0	31.25	0	0.00	30.80	0	672	0.00%
2023/02/23	0.1	31.95	0	0.00	31.80	0.1	672	0.01%
2023/02/16	1	32.10	1	31.50	31.85	0	669	0.00%
2023/02/14	0.1	30.65	0	0.00	30.55	0.1	659	0.02%
2023/02/10	0	0.00	2	31.70	31.25	-2	664	-0.30%
2023/02/07	1	31.05	0	0.00	31.15	1	663	0.15%
2023/02/03	0	0.00	2	31.75	31.80	-2	662	-0.30%
2023/01/16	0	0.00	0.3	29.90	29.90	-0.3	635	-0.04%
2022/12/09	0.1	33.20	2	33.40	33.15	-1.9	666	-0.29%
2022/12/08	1	32.55	2	33.00	33.10	-1	669	-0.15%
2022/12/07	1	33.10	0	0.00	32.65	1	671	0.15%
2022/12/06	0	0.00	3	33.35	32.65	-3	678	-0.44%
2022/12/02	0.1	32.45	0	0.00	32.50	0.1	680	0.02%
2022/12/01	0	0.00	1	32.55	31.70	-1	674	-0.15%
2022/11/30	0	30.25	0	0.00	29.90	0	659	0.00%
2022/11/28	0	0.00	1	28.80	29.30	-1	655	-0.15%
2022/11/24	1	28.75	0	0.00	29.35	1	670	0.15%
2022/11/11	2	29.20	1	28.70	29.25	1	801	0.12%
2022/10/19	0	0.00	2	29.20	29.10	-2	945	-0.21%
2022/10/17	0	0.00	1	28.00	28.70	-1	970	-0.10%
2022/10/11	1.1	28.23	0	0.00	28.05	1.1	1,104	0.10%
2022/10/04	0.1	29.85	0	0.00	29.65	0.1	1,358	0.01%
2022/09/23	1	32.20	0	0.00	32.20	1	1,380	0.07%
2022/09/14	0	0.00	4	34.35	34.25	-4	1,392	-0.29%
2022/08/29	0.1	33.35	0	0.00	33.30	0.1	1,451	0.01%
2022/08/25	0	0.00	2	36.10	36.30	-2	1,356	-0.15%
2022/08/17	0	0.00	1	33.45	33.40	-1	1,359	-0.07%
2022/08/15	2	32.20	2	32.48	32.55	0	1,357	0.00%
2022/08/10	2	29.93	2	30.05	30.75	0	1,352	0.00%
2022/08/09	1	30.45	1	30.45	30.40	0	1,345	0.00%
2022/08/08	1	30.30	1	30.40	30.45	0	1,354	0.00%
2022/08/04	2	32.00	3	31.40	31.05	-1	1,353	-0.07%
2022/08/02	4	34.10	0	0.00	33.50	4	1,335	0.30%
2022/07/28	2	32.58	1	32.50	32.20	1	1,294	0.08%
2022/07/27	1	32.30	1	32.70	33.20	0	1,286	0.00%
2022/07/19	0.1	33.00	0	0.00	32.55	0.1	1,227	0.01%
2022/07/18	2	35.08	1	35.45	34.40	1	1,193	0.08%
2022/07/15	0	0.00	3	36.05	36.05	-3	1,142	-0.26%
2022/07/13	0	0.00	2	31.55	31.55	-2	890	-0.22%
2022/07/11	0	0.00	4	29.73	29.85	-4	879	-0.45%
2022/07/06	0	0.00	3	27.40	27.15	-3	854	-0.35%
2022/07/05	0.1	26.75	2	27.10	27.40	-1.9	860	-0.22%
2022/07/04	0	0.00	5	27.06	26.90	-5	862	-0.58%
2022/07/01	0.1	27.15	1	26.60	26.10	-0.9	866	-0.11%
2022/06/24	0	0.00	3	29.00	28.90	-3	857	-0.35%
2022/06/22	0	0.00	1	27.90	27.70	-1	866	-0.12%
2022/06/17	0	0.00	2	30.25	29.40	-2	849	-0.24%
2022/06/16	2	30.50	0	0.00	30.50	2	842	0.24%
2022/06/08	0	0.00	1	40.10	40.10	-1	818	-0.12%
2022/06/06	0	0.00	2	39.95	39.95	-2	821	-0.24%
2022/06/01	0	0.00	2	39.65	39.65	-2	841	-0.24%
2022/05/31	0	0.00	5	39.45	39.60	-5	841	-0.59%
2022/05/17	0	0.00	138	37.61	37.80	-138	905	-15.24%	大賣/鉅額交易
2022/05/16	0.3	37.80	216	37.53	37.25	-215.7	922	-23.38%	大賣/鉅額交易
2022/05/13	0	0.00	81	37.02	37.10	-81	949	-8.53%
2022/05/12	0	0.00	99	36.38	36.15	-99	961	-10.29%
2022/05/11	0.2	37.60	0	0.00	37.30	0.2	969	0.02%
2022/05/10	0.5	37.15	6	37.51	38.10	-5.5	1,026	-0.54%
2022/05/09	10.1	37.11	1	38.55	37.10	9.1	1,122	0.81%
2022/04/29	13	39.69	0	0.00	39.75	13	1,400	0.93%
2022/04/27	1.1	39.06	1	39.45	39.55	0.1	1,449	0.00%
2022/04/26	2	40.90	0	0.00	40.90	2	1,436	0.14%
2022/04/25	0	0.00	1	41.00	41.05	-1	1,447	-0.07%
2022/04/22	85	42.12	0	0.00	42.05	85	1,454	5.84%
2022/04/21	33	42.94	0	0.00	42.55	33	1,461	2.26%
2022/04/20	109	42.56	0	0.00	42.65	109	1,456	7.48%	大買/鉅額交易
2022/04/19	134	41.94	0	0.00	42.00	134	1,455	9.21%	大買/鉅額交易
2022/04/13	0	0.00	5	42.38	42.35	-5	1,564	-0.32%
2022/04/12	0	0.00	1	41.90	42.10	-1	1,563	-0.06%
2022/04/08	2	43.00	0	0.00	42.75	2	1,575	0.13%
2022/04/06	4.1	44.01	0	0.00	44.35	4.1	1,577	0.26%
2022/03/31	73	45.36	0	0.00	45.20	73	1,579	4.62%
2022/03/30	73	45.92	0.1	46.10	45.80	73	1,578	4.62%
2022/03/25	0	0.00	6	45.85	45.40	-6	1,592	-0.38%
2022/03/24	6	47.25	0	0.00	47.25	6	1,583	0.38%
2022/03/23	0	0.00	9	46.97	47.45	-9	1,588	-0.57%
2022/03/22	2.2	45.76	0	0.00	46.05	2.2	1,579	0.14%
2022/03/21	0	45.35	4	45.26	45.90	-4	1,584	-0.25%
2022/03/18	2	45.05	4	45.13	45.45	-2	1,581	-0.13%
2022/03/17	0	43.90	0	0.00	44.15	0	1,603	0.00%
2022/03/16	0	0.00	1	43.10	43.35	-1	1,605	-0.06%
2022/03/10	0	0.00	0.2	40.80	41.10	-0.2	1,655	-0.01%
2022/03/09	0.1	40.80	0	0.00	40.75	0.1	1,643	0.00%
2022/03/08	0.1	41.80	0	0.00	41.50	0.1	1,641	0.00%
2022/03/07	0	0.00	0	42.05	42.00	0	1,636	0.00%
2022/03/03	2	44.40	0	0.00	44.40	2	1,623	0.12%
2022/03/02	2	44.25	1	44.25	44.40	1	1,624	0.06%
2022/02/25	1	42.80	0	0.00	42.75	1	1,612	0.06%
2022/02/24	0	0.00	2	42.85	42.85	-2	1,591	-0.13%
2022/02/22	0.1	43.80	0.1	43.40	43.10	0	1,572	0.00%
2022/02/18	1	45.15	0	0.00	44.80	1	1,553	0.06%
2022/02/17	0	0.00	1	44.35	44.30	-1	1,546	-0.07%
2022/02/16	0	0.00	2	45.18	45.30	-2	1,538	-0.13%
2022/02/15	0	0.00	8	45.31	44.30	-8	1,521	-0.53%
2022/02/14	0	0.00	30	43.43	42.90	-30	1,489	-2.01%
2022/02/11	0	0.00	1.1	44.71	44.75	-1.1	1,479	-0.07%
2022/02/10	0	0.00	6	44.97	45.20	-6	1,471	-0.41%
2022/02/09	1.2	46.43	56	46.37	46.75	-54.8	1,432	-3.83%
2022/02/08	46.1	42.36	35	42.83	43.60	11.1	1,345	0.82%
2022/02/07	4	45.49	28	45.52	45.65	-24	1,226	-1.96%
2022/01/26	28	44.89	19	44.79	44.40	9	1,186	0.76%
2022/01/25	6	46.33	7	47.24	45.95	-1	1,133	-0.09%
2022/01/24	20.1	47.21	44	46.86	46.45	-23.9	1,090	-2.19%
2022/01/21	31	48.55	16	48.48	48.20	15	1,034	1.45%
2022/01/20	3	51.10	0	0.00	51.20	3	985	0.30%
2022/01/19	2	51.85	0	0.00	51.70	2	978	0.20%
2022/01/18	1	52.50	2	52.30	52.30	-1	973	-0.10%
2022/01/17	1	50.50	53	51.00	51.00	-52	959	-5.42%
2022/01/14	5.1	51.33	3	51.20	51.30	2.1	949	0.22%
2022/01/13	11	52.13	4	52.20	52.50	7	948	0.74%
2022/01/12	2	52.05	4	52.20	52.40	-2	946	-0.21%
2022/01/11	7.2	52.76	10	52.59	52.50	-2.8	943	-0.30%
2022/01/10	2	53.80	21	53.66	54.00	-19	932	-2.04%
2022/01/07	20	52.96	26	52.25	52.00	-6	903	-0.66%
2022/01/06	12	55.98	4	56.30	55.90	8	827	0.97%
2022/01/05	5	56.34	1	56.90	56.10	4	819	0.49%
2022/01/04	8	56.61	2.9	56.40	56.50	5.1	817	0.62%
2022/01/03	9	55.99	2.1	56.25	55.90	6.9	800	0.87%
2021/12/30	6	56.77	5	56.92	56.50	1	792	0.13%
2021/12/29	1	57.40	2	57.75	57.30	-1	778	-0.13%
2021/12/28	3	57.37	3	57.27	57.50	0	774	0.00%
2021/12/27	4	56.68	5	56.68	56.90	-1	779	-0.13%
2021/12/24	2	56.90	2	57.10	56.80	0	775	0.00%
2021/12/23	5	56.82	2	56.90	57.10	3	771	0.39%
2021/12/22	3	57.47	2	57.50	57.50	1	767	0.13%
2021/12/21	4	57.38	5	57.62	57.50	-1	761	-0.13%
2021/12/20	5	56.86	0	0.00	56.60	5	742	0.67%
2021/12/17	13.1	56.65	8	57.03	56.40	5.1	729	0.70%
2021/12/16	5	55.98	5	56.14	55.80	0	709	0.00%
2021/12/15	7	55.69	0	0.00	55.60	7	701	1.00%
2021/12/14	6	56.58	2	57.00	56.20	4	687	0.58%
2021/12/13	32.1	57.35	18.2	57.90	57.00	13.9	672	2.06%
2021/12/10	13	59.05	2	59.35	59.00	11	626	1.76%
2021/12/09	5	59.26	0.4	59.92	59.20	4.6	607	0.75%
2021/12/08	4	59.45	5.6	59.68	59.50	-1.6	602	-0.26%
2021/12/07	29.2	58.83	17	58.89	59.00	12.2	604	2.02%
2021/12/06	39	60.49	7.2	61.30	60.30	31.9	562	5.66%
2021/12/03	4	62.53	1	63.23	62.90	3	530	0.57%
2021/12/02	5	62.98	4	62.93	62.80	1	523	0.19%
2021/12/01	13	63.08	0	0.00	63.10	13	515	2.52%
2021/11/30	2	63.95	0	0.00	64.00	2	505	0.40%
2021/11/29	5	63.26	1	63.40	64.00	4	503	0.79%
2021/11/26	9	64.56	1	65.50	64.10	8	500	1.60%
2021/11/25	0	0.00	1	65.50	65.40	-1	496	-0.20%
2021/11/24	2	65.05	9	65.04	65.20	-7	494	-1.42%
2021/11/23	17	63.96	0	0.00	64.00	17	491	3.46%
2021/11/22	2	63.85	19	63.78	64.00	-17	491	-3.46%
2021/11/19	1	64.00	0	0.00	64.00	1	500	0.20%
2021/11/18	1	64.40	0	0.00	64.30	1	500	0.20%
2021/11/17	3	64.73	2	65.25	64.50	1	504	0.20%
2021/11/16	7	64.41	1	65.12	64.20	6	501	1.20%
2021/11/15	7	65.44	0	0.00	65.30	7	501	1.40%
2021/11/11	5	64.88	0	0.00	64.80	5	513	0.97%
2021/11/10	0	0.00	2	65.70	65.30	-2	519	-0.38%
2021/11/09	5	64.66	2	64.25	65.20	3	517	0.58%
2021/11/08	8.2	63.91	0	0.00	63.90	8.2	519	1.58%
2021/11/05	16.1	65.74	2	66.05	65.80	14.1	516	2.72%
2021/11/01	2	68.20	0	0.00	68.30	2	618	0.32%
2021/10/29	1	67.30	0	0.00	67.00	1	663	0.15%
2021/10/28	0	0.00	1	67.10	67.10	-1	668	-0.15%
2021/10/22	6	65.97	0	0.00	65.70	6	723	0.83%
2021/10/20	3	66.60	1	66.50	66.60	2	746	0.27%
2021/10/18	1	65.70	0	0.00	65.90	1	806	0.12%
2021/10/15	2	66.05	2	66.10	66.10	0	865	0.00%
2021/10/14	1	65.00	2	65.55	65.20	-1	897	-0.11%
2021/10/13	2	65.30	2	65.55	65.20	0	934	0.00%
2021/10/12	1	65.60	3	66.00	65.50	-2	947	-0.21%
2021/10/08	5	67.30	0	0.00	67.30	5	963	0.52%
2021/10/07	21	66.66	1	67.80	67.90	20	990	2.02%
2021/10/05	5	64.08	2	63.40	65.80	3	1,119	0.27%
2021/10/04	4	66.35	8	66.89	65.40	-4	1,129	-0.35%
2021/09/29	0	0.00	1	69.60	69.50	-1	1,140	-0.09%
2021/09/28	0	0.00	18	70.53	70.50	-18	1,152	-1.56%
2021/09/27	0	0.00	3	70.87	70.80	-3	1,166	-0.26%
2021/09/24	2	69.70	0	0.00	69.80	2	1,184	0.17%
2021/09/23	2	68.95	1.3	69.04	69.20	0.8	1,196	0.06%
2021/09/22	3	68.40	2	68.75	68.30	1	1,223	0.08%
2021/09/17	1	70.10	16	69.76	70.00	-15	1,268	-1.18%
2021/09/16	2	70.15	0	0.00	70.30	2	1,343	0.15%
2021/09/15	2	70.70	1	70.90	70.70	1	1,352	0.07%
2021/09/14	0	0.00	1	71.50	71.00	-1	1,369	-0.07%
2021/09/13	1	71.30	2	71.45	71.30	-1	1,378	-0.07%
2021/09/10	3	72.37	4	72.43	71.50	-1	1,392	-0.07%
2021/09/09	0	0.00	2	70.35	70.20	-2	1,403	-0.14%
2021/09/08	5	69.50	0	0.00	69.20	5	1,408	0.35%
2021/09/07	6	70.67	0	0.00	70.30	6	1,407	0.43%
2021/09/06	1	71.50	0	0.00	71.00	1	1,413	0.07%
2021/09/03	1	71.60	0	0.00	71.50	1	1,420	0.07%
2021/09/02	0	0.00	1	71.00	71.00	-1	1,452	-0.07%
2021/08/30	1	71.00	3	71.13	71.00	-2	1,516	-0.13%
2021/08/27	2	70.00	2	70.20	70.40	0	1,534	0.00%
2021/08/26	1	70.00	0	0.00	70.50	1	1,556	0.06%
2021/08/25	3	70.40	1	70.90	70.70	2	1,581	0.13%
2021/08/24	3	69.83	1	69.60	69.30	2	1,588	0.13%
2021/08/23	6	71.13	4	71.30	70.60	2	1,616	0.12%
2021/08/20	3	69.97	8.2	69.55	70.00	-5.2	1,666	-0.31%
2021/08/19	1	70.60	1	70.20	70.10	0	1,719	0.00%
2021/08/18	4	70.43	11.1	69.69	71.90	-7.1	1,756	-0.40%
2021/08/17	2	71.00	2	71.70	69.90	0	1,766	0.00%
2021/08/16	8	70.49	8	70.45	70.00	0	1,783	0.00%
2021/08/13	12	72.86	3	73.50	72.00	9	1,799	0.50%
2021/08/12	24	73.71	4	73.33	73.50	20	1,807	1.11%
2021/08/11	3	73.37	8	73.28	73.00	-5	1,828	-0.27%
2021/08/10	10	73.51	28.2	73.36	73.10	-18.2	1,855	-0.98%
2021/08/09	6	77.57	3	78.07	77.00	3	1,857	0.16%
2021/08/06	4	77.75	55	77.88	77.70	-51	1,905	-2.68%
2021/08/05	30.2	78.74	7	77.96	78.00	23.2	1,943	1.19%
2021/08/04	62	79.75	24	80.76	80.80	38	2,001	1.90%
2021/08/03	13	77.78	1	77.50	77.70	12	2,083	0.58%
2021/08/02	2.1	77.61	1	77.70	77.80	1.1	2,174	0.05%
2021/07/30	3.1	77.54	0	0.00	77.10	3.1	2,398	0.13%
2021/07/29	2	78.45	1	78.70	77.90	1	2,424	0.04%
2021/07/28	12.2	77.94	5	77.72	77.90	7.2	2,486	0.29%
2021/07/27	3	79.37	2	79.05	78.30	1	2,563	0.04%
2021/07/26	6	79.93	83	79.86	79.90	-77	2,596	-2.97%
2021/07/23	8	81.45	8.4	81.45	81.00	-0.4	2,630	-0.01%
2021/07/22	11	83.37	7	84.23	82.20	4	2,660	0.15%
2021/07/21	13.3	84.40	17.1	84.44	84.40	-3.8	2,646	-0.14%
2021/07/20	12	83.18	22.2	83.29	83.60	-10.2	2,616	-0.39%
2021/07/19	17	83.97	17.1	83.98	84.30	-0.1	2,597	0.00%
2021/07/16	14	83.29	11.1	83.21	83.50	3	2,611	0.11%
2021/07/15	3	82.07	9.1	82.17	83.00	-6.1	2,618	-0.23%
2021/07/14	10	82.27	18.2	81.73	82.00	-8.2	2,642	-0.31%
2021/07/13	18.1	83.35	92	83.90	83.40	-73.9	2,758	-2.68%
2021/07/12	114	82.63	20.1	82.62	82.30	93.9	2,754	3.41%	大買/
2021/07/09	10.4	79.06	10	79.11	78.50	0.4	2,721	0.01%
2021/07/08	7	78.09	4	77.60	78.30	3	2,792	0.11%
2021/07/07	4	77.90	0	0.00	77.90	4	2,886	0.14%
2021/07/06	3.1	78.40	4	78.48	78.60	-0.9	3,050	-0.03%
2021/07/05	4.4	79.55	2	79.40	79.10	2.4	3,159	0.07%
2021/07/02	4.2	78.64	7	78.26	78.90	-2.8	3,225	-0.09%
2021/07/01	3	79.03	18	78.39	77.60	-15	3,285	-0.46%
2021/06/30	7.1	79.09	16	79.15	78.90	-8.9	3,422	-0.26%
2021/06/29	32	79.85	16	80.36	79.20	16	3,595	0.44%
2021/06/28	72.1	81.55	20	80.88	80.50	52.1	3,608	1.44%
2021/06/25	103.5	82.49	21	81.85	82.20	82.5	3,582	2.30%	大買/
2021/06/24	14	78.69	1	79.00	78.80	13	3,551	0.37%
2021/06/23	1	78.50	5	78.32	78.60	-4	3,572	-0.11%
2021/06/22	1	76.60	1	77.10	76.60	0	3,572	0.00%
2021/06/21	8	77.54	2	77.75	77.30	6	3,597	0.17%
2021/06/18	6	78.65	12	78.74	78.90	-6	3,625	-0.17%
2021/06/17	0	0.00	11	77.04	77.40	-11	3,644	-0.30%
2021/06/16	4	76.93	0	0.00	76.60	4	3,757	0.11%
2021/06/15	4	76.90	4	76.80	77.00	0	3,802	0.00%
2021/06/11	6	77.23	1	77.50	77.00	5	3,897	0.13%
2021/06/10	15	77.60	11	77.07	76.60	4	4,079	0.10%
2021/06/09	4	79.27	5	79.42	79.60	-1	4,120	-0.02%
2021/06/08	3	78.47	3	79.10	78.90	0	4,263	0.00%
2021/06/07	4	78.75	2.5	78.12	78.20	1.5	4,623	0.03%
2021/06/04	0.2	78.89	7	78.79	79.20	-6.8	4,762	-0.14%
2021/06/03	11	78.31	1.1	78.56	78.30	9.9	4,759	0.21%
2021/06/02	2	80.20	23	79.39	79.70	-21	4,767	-0.44%
2021/06/01	1	78.30	9	78.11	78.70	-8	4,753	-0.17%
2021/05/31	6	78.05	7	78.14	77.40	-1	4,755	-0.02%
2021/05/28	14	78.00	23	77.85	78.00	-9	4,749	-0.19%
2021/05/27	15	76.13	13	75.97	77.00	2	4,796	0.04%
2021/05/26	10	72.51	13	72.88	73.00	-3	4,784	-0.06%
2021/05/25	19	70.54	9	70.86	70.30	10	4,789	0.21%
2021/05/24	13.3	69.29	4	69.33	69.50	9.3	4,793	0.19%
2021/05/21	12	69.05	23	68.78	70.10	-11	4,842	-0.23%
2021/05/20	25	67.12	8	67.08	66.60	17	4,882	0.35%
2021/05/19	23.2	66.67	13	66.51	67.00	10.2	5,007	0.20%
2021/05/18	12	66.37	7	66.60	67.20	5	5,222	0.10%
2021/05/17	13	65.15	14.2	64.85	63.10	-1.2	5,225	-0.02%
2021/05/14	10.2	70.61	6	72.10	70.10	4.2	5,210	0.08%
2021/05/13	20	66.77	17.1	67.00	68.60	2.9	5,213	0.05%
2021/05/12	28	68.59	29.8	67.81	67.40	-1.8	5,194	-0.03%
2021/05/11	31	73.61	19.1	74.51	71.50	12	5,147	0.23%
2021/05/10	53	80.09	42	80.71	78.80	11	5,120	0.21%
2021/05/07	75	77.21	205	77.04	78.30	-130	5,115	-2.54%	大賣/鉅額交易
2021/05/06	16.1	83.60	0.9	83.60	83.60	15.2	4,894	0.31%
2021/05/05	19.2	94.28	39.1	95.25	92.80	-19.9	4,875	-0.41%
2021/05/04	12.5	93.27	17	91.55	94.20	-4.5	4,813	-0.09%
2021/05/03	10.3	94.57	21.6	93.25	91.50	-11.3	4,735	-0.24%
2021/04/29	23.4	93.63	16	94.02	94.00	7.4	4,693	0.16%
2021/04/28	23.1	92.38	30	92.78	93.40	-6.9	4,658	-0.15%
2021/04/27	8	90.21	21	90.15	90.30	-13	4,653	-0.28%
2021/04/26	12	90.04	2	90.35	90.30	10	4,689	0.21%
2021/04/23	8	88.25	1.6	88.38	88.70	6.4	4,705	0.14%
2021/04/22	17	88.99	29	88.19	88.00	-12	4,700	-0.26%
2021/04/21	9	90.50	11	89.39	89.80	-2	4,659	-0.04%
2021/04/20	8.1	89.11	7	89.00	89.00	1.1	4,653	0.02%
2021/04/19	45	89.64	185.1	89.62	89.00	-140.1	4,635	-3.02%	大賣/鉅額交易
2021/04/16	79	95.81	39	95.23	95.30	40	4,540	0.88%
2021/04/15	24	92.16	28	91.13	93.50	-4	4,499	-0.09%
2021/04/14	100	89.90	168.1	90.06	90.80	-68.1	4,471	-1.52%	大賣/
2021/04/13	124	93.69	119.5	93.90	92.00	4.5	4,402	0.10%	大買/大賣/
2021/04/12	172.1	97.73	162	97.91	95.90	10.1	4,308	0.23%	大買/大賣/
2021/04/09	131	105.90	165	105.51	106.50	-34	4,142	-0.82%	大買/大賣/
2021/04/08	42.8	101.85	33	102.17	103.50	9.8	4,036	0.24%
2021/04/07	314.5	100.10	66	100.17	99.60	248.5	3,966	6.27%	大買/鉅額交易
2021/04/06	137.2	99.33	58	98.25	100.00	79.2	3,914	2.02%	大買/
2021/04/01	74	98.25	116.2	98.26	98.00	-42.2	3,769	-1.12%	大賣/
2021/03/31	4	96.33	20.2	95.89	94.30	-16.2	3,590	-0.45%
2021/03/30	23	95.20	13.1	95.24	95.20	9.9	3,562	0.28%
2021/03/29	32.5	95.21	19	94.41	95.30	13.5	3,595	0.38%
2021/03/26	25	94.53	32.2	93.23	92.60	-7.2	3,589	-0.20%
2021/03/25	7	93.44	13.2	93.39	93.20	-6.2	3,564	-0.17%
2021/03/24	26	93.38	23.4	93.32	93.50	2.6	3,561	0.07%
2021/03/23	31.4	92.49	28.2	92.68	93.50	3.3	3,565	0.09%
2021/03/22	26.4	92.59	21	92.38	91.60	5.4	3,532	0.15%
2021/03/19	108.2	94.78	80	94.46	93.40	28.2	3,513	0.80%	大買/
2021/03/18	34	94.08	46	94.24	94.90	-12	3,434	-0.35%
2021/03/17	80	94.25	55.2	94.35	93.20	24.8	3,405	0.73%
2021/03/16	157	95.05	122.8	94.99	92.50	34.2	3,349	1.02%	大買/大賣/
2021/03/15	42.3	92.67	37	92.78	92.60	5.3	3,179	0.17%
2021/03/12	84.1	92.98	168.3	92.96	92.00	-84.3	3,144	-2.68%	大賣/
2021/03/11	262	90.70	245.3	91.09	93.40	16.7	3,004	0.55%	大買/大賣/
2021/03/10	202	87.10	87.3	86.35	86.70	114.7	2,639	4.35%	大買/鉅額交易
2021/03/09	1	82.60	3	83.30	82.60	-2	2,491	-0.08%
2021/03/08	21	83.75	54	83.47	83.60	-33	2,485	-1.33%
2021/03/05	3	80.57	2	81.70	81.90	1	2,459	0.04%
2021/03/04	4	81.50	3.1	81.52	81.80	1	2,459	0.04%
2021/03/03	5	82.18	22	82.27	82.10	-17	2,462	-0.69%
2021/03/02	33	84.38	29	84.25	83.90	4	2,444	0.16%
2021/02/26	51	81.49	50.1	81.05	81.20	0.9	2,359	0.04%
2021/02/25	64.1	83.74	27	83.03	82.70	37.1	2,325	1.60%
2021/02/24	28	83.29	26	82.96	83.20	2	2,288	0.09%
2021/02/23	20.4	83.86	66.3	84.25	83.20	-45.9	2,268	-2.02%
2021/02/22	48.1	86.86	61	86.79	86.70	-12.9	2,208	-0.58%
2021/02/19	81.1	87.74	54.2	87.52	88.00	26.9	2,162	1.24%
2021/02/18	73.4	83.67	76	83.76	86.10	-2.6	2,051	-0.13%
2021/02/17	40.2	78.91	17	79.04	79.10	23.2	1,811	1.28%
2021/02/05	14	77.34	20	77.90	77.70	-6	1,774	-0.34%
2021/02/04	37	77.57	22	77.98	78.20	15	1,752	0.86%
2021/02/03	43	76.77	34	76.39	75.90	9	1,730	0.52%
2021/02/02	56	76.91	27	77.14	76.80	29	1,850	1.57%
2021/02/01	62	77.18	52	76.63	78.30	10	1,833	0.55%
2021/01/29	26	77.40	29	76.18	73.60	-3	1,749	-0.17%
2021/01/28	0	0.00	1	75.10	74.70	-1	1,688	-0.06%
2021/01/27	2	76.05	2.1	75.59	75.80	-0.1	1,714	-0.01%
2021/01/26	1	75.10	0	0.00	74.10	1	1,710	0.06%
2021/01/25	5	75.40	7	74.77	75.40	-2	1,731	-0.12%
2021/01/22	0	0.00	16	72.96	73.60	-16	1,720	-0.93%
2021/01/21	2	73.10	7	73.43	73.60	-5	1,722	-0.29%
2021/01/20	15.2	74.67	48	74.90	73.30	-32.8	1,713	-1.91%
2021/01/19	73.3	78.04	46	78.29	77.60	27.3	1,667	1.64%
2021/01/18	11.2	77.16	9	77.20	77.30	2.2	1,623	0.13%
2021/01/15	11	75.60	7	75.33	75.30	4	1,605	0.25%
2021/01/14	0	0.00	5	76.40	76.00	-5	1,609	-0.31%
2021/01/13	2	76.00	1	76.40	75.90	1	1,617	0.06%
2021/01/12	3	74.87	14	75.49	76.00	-11	1,637	-0.67%
2021/01/11	10	75.96	21	76.75	75.20	-11	1,631	-0.67%
2021/01/08	30	74.23	18	74.16	73.90	12	1,625	0.74%
2021/01/07	9.2	73.89	4.1	74.07	73.70	5.1	1,657	0.31%
2021/01/06	4.1	72.03	2	72.20	72.40	2.1	1,664	0.13%
2021/01/05	0	0.00	3	73.17	73.10	-3	1,669	-0.18%
2021/01/04	7	72.74	6	72.83	73.30	1	1,693	0.06%
2020/12/31	5	72.76	5	73.44	72.80	0	1,707	0.00%
2020/12/30	3	72.80	5	73.62	73.90	-2	1,723	-0.12%
2020/12/29	6	71.93	0	0.00	71.90	6	1,753	0.34%
2020/12/28	2	72.75	8	72.96	72.50	-6	1,759	-0.34%
2020/12/25	2	73.40	3	73.40	73.20	-1	1,764	-0.06%
2020/12/24	6	73.65	19	73.64	73.50	-13	1,783	-0.73%
2020/12/23	26	72.93	12	72.88	72.70	14	1,805	0.78%
2020/12/22	30	75.95	5	75.50	74.50	25	1,821	1.37%
2020/12/21	13	77.91	7	77.87	77.80	6	1,846	0.32%
2020/12/18	3	78.07	7	78.14	78.20	-4	1,879	-0.21%
2020/12/17	25	78.18	10	78.74	77.50	15	1,914	0.78%
2020/12/16	3	77.50	2	77.50	77.30	1	1,910	0.05%
2020/12/15	4	77.05	4	78.25	76.70	0	1,952	0.00%
2020/12/14	11.1	78.46	14	78.45	78.40	-2.9	2,041	-0.14%
2020/12/11	14	76.83	7	77.89	76.80	7	2,073	0.34%
2020/12/10	16	76.99	18	76.71	77.00	-2	2,096	-0.10%
2020/12/09	2	74.70	11	74.60	75.20	-9	2,129	-0.42%
2020/12/08	12	73.65	21	74.34	75.00	-9	2,182	-0.41%
2020/12/07	28	74.25	9	73.63	73.30	19	2,380	0.80%
2020/12/04	5	75.92	4	76.38	76.00	1	2,514	0.04%
2020/12/03	4.2	76.50	13	76.82	76.50	-8.8	2,560	-0.34%
2020/12/02	5	76.88	1	76.60	76.40	4	2,614	0.15%
2020/12/01	10	76.81	7	76.83	77.00	3	2,723	0.11%
2020/11/30	0	0.00	2	77.90	77.50	-2	2,870	-0.07%
2020/11/27	14	78.64	13	78.54	78.30	1	2,987	0.03%
2020/11/26	1	77.90	1	77.80	77.80	0	3,242	0.00%
2020/11/25	3	78.20	3	78.50	77.70	0	3,583	0.00%
2020/11/24	6	77.45	0	0.00	77.30	6	3,715	0.16%
2020/11/23	1	77.80	1	77.80	77.70	0	3,734	0.00%
2020/11/20	2.3	77.43	11	77.45	77.80	-8.7	3,763	-0.23%
2020/11/19	5	77.20	3	77.57	77.20	2	3,872	0.05%
2020/11/18	5	77.16	128	76.95	77.30	-123	4,010	-3.07%	大賣/鉅額交易
2020/11/17	17	75.94	7	76.69	75.80	10	4,038	0.25%
2020/11/16	0	0.00	5.1	77.48	77.40	-5.1	4,107	-0.12%
2020/11/13	17	76.92	11	76.87	77.20	6	4,203	0.14%
2020/11/12	8	78.39	16	77.99	77.70	-8	4,252	-0.19%
2020/11/11	49	77.69	70.4	77.53	78.30	-21.4	4,291	-0.50%
2020/11/10	68.1	76.74	25	77.62	76.70	43.1	4,273	1.01%
2020/11/09	10	81.53	16	81.98	82.30	-6	4,175	-0.14%
2020/11/06	12.3	79.42	35.2	79.65	79.50	-22.9	4,180	-0.55%
2020/11/05	44	79.98	96.1	80.80	79.70	-52.1	4,228	-1.23%
2020/11/04	21	81.00	12.5	81.35	81.90	8.5	4,341	0.20%
2020/11/03	27	79.00	22	79.25	79.30	5	4,375	0.11%
2020/11/02	32	78.14	44.2	78.37	77.30	-12.2	4,446	-0.27%
2020/10/30	16	79.99	12	80.10	80.10	4	4,523	0.09%
2020/10/29	6	79.85	6	79.62	80.40	0	4,831	0.00%
2020/10/28	18	80.93	15	81.02	80.60	3	4,990	0.06%
2020/10/27	11	80.24	1	80.10	80.30	10	5,037	0.20%
2020/10/26	26	81.47	24	81.24	80.60	2	5,077	0.04%
2020/10/23	42	81.90	29	82.04	82.10	13	5,132	0.25%
2020/10/22	19	79.61	14	79.13	80.20	5	5,201	0.10%
2020/10/21	33	80.62	11	80.20	80.10	22	5,285	0.42%
2020/10/20	10	80.47	23.5	80.35	80.10	-13.5	5,537	-0.24%
2020/10/19	3	81.23	3	81.60	81.20	0	5,550	0.00%
2020/10/16	11	81.84	10	82.27	80.80	1	5,625	0.02%
2020/10/15	11	83.27	9	83.69	83.00	2	5,718	0.03%
2020/10/14	17	86.58	14	86.24	86.30	3	5,697	0.05%
2020/10/13	10	84.65	20	84.96	85.20	-10	5,700	-0.18%
2020/10/12	1	86.90	21	86.04	85.10	-20	5,708	-0.35%
2020/10/08	12	85.86	197	85.40	85.90	-185	5,754	-3.21%	大賣/鉅額交易
2020/10/07	43	86.08	7	86.17	86.10	36	5,774	0.62%
2020/10/06	76	86.55	27	87.06	87.40	49	5,817	0.84%
2020/10/05	3	84.33	11	83.76	84.50	-8	5,843	-0.14%
2020/09/30	9	81.57	10	81.98	82.50	-1	5,840	-0.02%
2020/09/29	4	82.15	1	81.60	81.30	3	5,862	0.05%
2020/09/28	13	82.08	16	81.79	82.40	-3	5,873	-0.05%
2020/09/25	36	81.72	86	80.48	79.00	-50	5,884	-0.85%
2020/09/24	20	83.62	17	83.72	82.20	3	5,847	0.05%
2020/09/23	23	85.62	34	85.67	85.90	-11	5,840	-0.19%
2020/09/22	21	87.69	12	87.93	87.10	9	5,868	0.15%
2020/09/21	14	88.19	14	87.73	87.50	0	5,867	0.00%
2020/09/18	10.1	87.25	35	87.68	88.30	-24.9	5,862	-0.42%
2020/09/17	33	86.70	37.4	87.06	86.20	-4.4	5,831	-0.08%
2020/09/16	32	89.91	24	90.13	89.00	8	5,752	0.14%
2020/09/15	24.4	91.74	19	91.65	91.50	5.4	5,736	0.09%
2020/09/14	21	90.30	33	89.09	90.70	-12	5,758	-0.21%
2020/09/11	44	92.18	44.2	92.04	91.30	-0.2	5,721	0.00%
2020/09/10	133	95.34	140	95.02	92.60	-7	5,703	-0.12%	大買/大賣/
2020/09/09	99	96.88	139	97.33	97.00	-40	5,681	-0.70%	大賣/
2020/09/08	23	94.94	118	94.45	94.20	-95	5,669	-1.68%	大賣/
2020/09/07	13	95.76	34.5	94.97	94.00	-21.5	5,679	-0.38%
2020/09/04	99	96.10	41	96.55	96.30	58	5,677	1.02%
2020/09/03	61	99.36	84	99.51	99.00	-23	5,592	-0.41%
2020/09/02	95	98.24	65	98.76	97.20	30	5,483	0.55%
2020/09/01	282	100.39	209	100.11	97.30	73	5,390	1.35%	大買/大賣/
2020/08/31	601	99.22	181.1	97.22	100.50	419.9	5,159	8.14%	大買/大賣/鉅額交易
2020/08/28	61	92.42	81	91.46	91.50	-20	4,848	-0.41%
2020/08/27	11	89.64	20	90.07	89.10	-9	4,882	-0.18%
2020/08/26	18	89.83	33	90.10	89.70	-15	4,910	-0.31%
2020/08/25	98	90.71	71.5	90.41	90.30	26.5	4,936	0.54%
2020/08/24	55	90.14	66.5	89.89	91.80	-11.5	4,898	-0.23%
2020/08/21	16	85.73	23	85.27	86.00	-7	4,829	-0.14%
2020/08/20	29	84.70	32	85.37	83.00	-3	4,863	-0.06%
2020/08/19	45	89.32	52	89.97	88.00	-7	4,959	-0.14%
2020/08/18	63	88.97	35	88.86	87.80	28	5,041	0.56%
2020/08/17	35	87.22	30	87.66	88.30	5	5,078	0.10%
2020/08/14	11	85.65	8	85.83	85.40	3	5,131	0.06%
2020/08/13	17	85.70	27	85.56	85.50	-10	5,137	-0.19%
2020/08/12	19	84.24	22	84.04	84.30	-3	5,126	-0.06%
2020/08/11	29	86.85	36	86.66	84.70	-7	5,144	-0.14%
2020/08/10	95	89.15	116	89.36	86.90	-21	5,118	-0.41%	大賣/
2020/08/07	61	90.21	34	89.81	91.00	27	5,029	0.54%
2020/08/06	63	90.23	78	90.48	89.20	-15	5,064	-0.30%
2020/08/05	92	90.07	27	90.00	90.00	65	5,118	1.27%
2020/08/04	183	89.09	163.2	89.13	90.00	19.9	5,081	0.39%	大買/大賣/
2020/08/03	124	85.79	113	85.29	86.80	11	4,878	0.23%	大買/大賣/
2020/07/31	105	81.44	21	80.70	80.50	84	4,986	1.68%	大買/
2020/07/30	11	79.29	1	79.70	80.00	10	5,023	0.20%
2020/07/29	36	80.11	60	78.80	78.70	-24	5,046	-0.48%
2020/07/28	23	81.17	73	83.24	78.60	-50	5,072	-0.99%
2020/07/27	120	85.10	63	84.93	84.10	57	5,221	1.09%	大買/
2020/07/24	140	85.70	108	85.71	85.70	32	5,315	0.60%	大買/大賣/
2020/07/23	27.2	82.25	13	82.35	83.00	14.2	5,285	0.27%
2020/07/22	47	82.89	68	83.03	83.20	-21	5,397	-0.39%
2020/07/21	112	81.94	123	80.50	81.90	-11	5,366	-0.20%	大買/大賣/
2020/07/20	7	74.31	11	74.56	76.00	-4	5,343	-0.07%
2020/07/17	23	76.08	5	76.32	75.20	18	5,418	0.33%
2020/07/16	4	77.90	5	77.96	77.70	-1	5,625	-0.02%
2020/07/15	32	77.20	30	77.85	78.80	2	5,822	0.03%
2020/07/14	24	77.80	32	77.94	76.10	-8	5,907	-0.14%
2020/07/13	28	80.11	28	79.54	80.90	0	5,984	0.00%
2020/07/10	25	78.00	6	78.27	77.40	19	6,003	0.32%
2020/07/09	5	81.16	17	81.12	80.80	-12	5,988	-0.20%
2020/07/08	27	81.23	14	80.79	81.10	13	5,984	0.22%
2020/07/07	14	80.59	15	80.53	79.80	-1	5,967	-0.02%
2020/07/06	13	80.79	16	80.99	81.50	-3	5,969	-0.05%
2020/07/03	9	79.11	8	79.30	78.90	1	5,959	0.02%
2020/07/02	19	80.40	11	80.02	79.90	8	5,955	0.13%
2020/07/01	6	78.02	11	79.07	79.30	-5	5,920	-0.08%
2020/06/30	38	79.16	229	78.81	79.10	-191	5,862	-3.26%	大賣/鉅額交易
2020/06/29	6	80.22	4	80.08	80.00	2	5,830	0.03%
2020/06/24	7	82.21	3	82.43	81.90	4	5,822	0.07%
2020/06/23	7.1	82.19	2	82.25	82.30	5.1	5,828	0.09%
2020/06/22	31	83.53	51	83.52	82.60	-20	5,826	-0.34%
2020/06/19	32	87.09	42	86.68	85.90	-10	5,806	-0.17%
2020/06/18	17.2	85.10	25	84.85	85.50	-7.9	5,780	-0.14%
2020/06/17	34	85.16	29	84.83	84.50	5	5,766	0.09%
2020/06/16	107	86.19	95	86.24	86.20	12	5,763	0.21%	大買/
2020/06/15	69	82.20	54	82.19	84.00	15	5,562	0.27%
2020/06/12	27	78.96	46	79.21	80.70	-19	5,423	-0.35%
2020/06/11	12	79.58	8	80.85	78.30	4	5,378	0.07%
2020/06/10	13	80.55	9	80.79	80.70	4	5,368	0.07%
2020/06/09	42	81.43	43	81.14	80.10	-1	5,378	-0.02%
2020/06/08	10	80.26	16	80.75	80.00	-6	5,365	-0.11%
2020/06/05	24	81.11	34	81.04	81.10	-10	5,338	-0.19%
2020/06/04	21	80.73	9	80.43	80.50	12	5,307	0.23%
2020/06/03	117.5	82.07	123	82.14	80.50	-5.5	5,293	-0.10%	大買/大賣/
2020/06/02	9	80.10	42	79.72	80.50	-33	5,126	-0.64%
2020/06/01	41	79.80	51	79.60	79.10	-10	5,126	-0.20%
2020/05/29	43	79.03	26	78.99	80.40	17	5,101	0.33%
2020/05/28	44.5	79.24	35	78.94	77.60	9.5	5,040	0.19%
2020/05/27	25	78.17	26	78.39	79.00	-1	4,977	-0.02%
2020/05/26	66	79.28	100	78.94	77.20	-34	4,919	-0.69%
2020/05/25	174	77.37	181	77.45	77.90	-7	4,729	-0.15%	大買/大賣/
2020/05/22	64	74.75	44	74.44	74.20	20	4,554	0.44%
2020/05/21	51	73.04	42	73.47	74.20	9	4,462	0.20%
2020/05/20	5	71.02	8	70.93	70.80	-3	4,358	-0.07%
2020/05/19	12	71.28	10	70.90	70.40	2	4,342	0.05%
2020/05/18	15	70.46	27	70.81	70.90	-12	4,309	-0.28%
2020/05/15	10	68.63	14	69.51	68.50	-4	4,249	-0.09%
2020/05/14	14	69.92	12	70.18	69.10	2	4,212	0.05%
2020/05/13	59	72.08	52	71.88	72.10	7	4,160	0.17%
2020/05/12	32	70.63	61	70.03	69.90	-29	4,062	-0.71%
2020/05/11	21	73.80	9	74.66	73.00	12	3,921	0.31%
2020/05/08	91	76.94	61	76.20	74.80	30	3,852	0.78%
2020/05/07	223	77.26	167	77.48	76.00	56	3,739	1.50%	大買/大賣/
2020/05/06	48	73.46	41	73.38	73.10	7	3,472	0.20%
2020/05/05	28	72.56	29	72.61	71.60	-1	3,392	-0.03%
2020/05/04	74	71.58	42	72.00	72.10	32	3,337	0.96%
2020/04/30	123	74.86	104	74.09	72.20	19	3,268	0.58%	大買/大賣/
2020/04/29	47	70.76	57	71.08	73.00	-10	3,049	-0.33%
2020/04/28	138	68.99	95	69.37	68.50	43	2,870	1.50%	大買/
2020/04/27	30	65.40	45	65.94	68.20	-15	2,663	-0.56%
2020/04/24	12	62.40	30	61.60	62.00	-18	2,505	-0.72%
2020/04/23	59	66.24	32	65.48	63.80	27	2,445	1.10%
2020/04/22	54	64.20	36	63.06	65.20	18	2,337	0.77%
2020/04/21	132	65.15	178	65.32	64.10	-46	2,246	-2.05%	大買/大賣/
2020/04/20	87	64.03	54	64.56	66.50	33	2,019	1.63%
2020/04/17	68	59.60	48	59.51	60.50	20	1,803	1.11%
2020/04/16	27	54.15	23	54.08	56.70	4	1,665	0.24%
2020/04/15	18	52.51	6	52.02	51.60	12	1,562	0.77%
2020/04/14	18	48.44	19	49.63	50.00	-1	1,482	-0.07%
2020/04/13	0	0.00	4	45.30	45.50	-4	1,435	-0.28%
2020/04/10	4	44.65	3	44.47	44.60	1	1,417	0.07%
2020/04/09	7	45.39	3	45.05	44.95	4	1,398	0.29%
2020/04/08	3	44.30	1	44.20	45.30	2	1,361	0.15%
2020/04/07	0	0.00	2	43.38	43.10	-2	1,334	-0.15%
2020/04/06	4	41.95	1	41.15	42.15	3	1,301	0.23%
2020/04/01	5	41.50	6	41.81	42.10	-1	1,277	-0.08%
2020/03/31	5	42.00	9	42.03	42.05	-4	1,269	-0.31%
2020/03/30	3	41.87	5	42.11	42.50	-2	1,255	-0.16%
2020/03/27	9	41.86	3	41.80	41.40	6	1,248	0.48%
2020/03/26	5	41.40	5	42.50	41.80	0	1,237	0.00%
2020/03/25	15	41.39	14	41.80	41.15	1	1,213	0.08%
2020/03/24	3	39.32	18	39.19	39.15	-15	1,178	-1.27%
2020/03/23	14	36.00	0	0.00	36.00	14	1,139	1.23%
2020/03/20	26	40.73	54	40.07	40.00	-28	1,120	-2.50%
2020/03/19	11	41.46	2	41.23	40.45	9	1,087	0.83%
2020/03/18	9	45.07	6	45.80	44.90	3	1,088	0.28%
2020/03/17	1	45.00	0	0.00	44.60	1	1,085	0.09%
2020/03/16	5	45.66	39	45.78	45.60	-34	1,065	-3.19%
2020/03/13	6	44.90	24	44.90	44.90	-18	1,034	-1.74%
2020/03/12	9	51.96	8	49.81	49.85	1	1,002	0.10%
2020/03/11	10	55.85	10	55.15	54.30	0	973	0.00%
2020/03/10	10	54.52	7	55.20	56.10	3	967	0.31%
2020/03/09	19	56.36	20	55.00	55.20	-1	954	-0.10%
2020/03/06	5	59.60	3	59.47	59.30	2	936	0.21%
2020/03/05	43	60.35	32	60.75	61.00	11	972	1.13%
2020/03/04	10	57.28	18	56.92	57.50	-8	928	-0.86%
2020/03/03	8	55.33	7	54.59	54.00	1	895	0.11%
2020/03/02	30	54.12	1	54.00	53.80	29	889	3.26%
2020/02/27	33	58.92	8	57.23	56.80	25	923	2.71%
2020/02/26	14	60.26	8	59.78	59.80	6	938	0.64%
2020/02/25	2	59.60	1	60.20	60.60	1	937	0.11%
2020/02/24	5	60.84	2	61.40	60.80	3	943	0.32%
2020/02/20	0	0.00	7	62.59	61.80	-7	943	-0.74%
2020/02/19	2	61.30	10	61.58	61.30	-8	946	-0.85%
2020/02/18	1	60.70	3	61.13	60.90	-2	958	-0.21%
2020/02/17	2	60.75	1	61.00	60.90	1	966	0.10%
2020/02/14	1	61.40	1	61.90	61.40	0	984	0.00%
2020/02/13	2	61.80	5	62.32	61.80	-3	1,009	-0.30%
2020/02/12	1	61.70	1	61.70	61.90	0	1,061	0.00%
2020/02/11	0	0.00	4	61.83	60.80	-4	1,158	-0.35%
2020/02/10	12	60.72	1	61.00	61.00	11	1,190	0.92%
2020/02/07	0	0.00	6	61.88	61.80	-6	1,212	-0.49%
2020/02/06	0	0.00	8	62.88	63.60	-8	1,221	-0.65%
2020/02/05	7	62.20	132	62.40	61.70	-125	1,229	-10.17%	大賣/鉅額交易
2020/02/04	1	62.10	18	62.06	63.00	-17	1,220	-1.39%
2020/02/03	46	60.67	12	60.68	59.60	34	1,210	2.81%
2020/01/31	11	64.22	7	65.00	65.00	4	1,200	0.33%
2020/01/30	48	66.38	19	66.20	65.70	29	1,207	2.40%
2020/01/20	1	70.80	2	71.60	71.80	-1	1,185	-0.08%
2020/01/17	1	71.20	0	0.00	71.10	1	1,184	0.08%
2020/01/16	4	71.20	0	0.00	72.00	4	1,181	0.34%
2020/01/14	0	0.00	2	71.90	71.80	-2	1,186	-0.17%
2020/01/13	3	72.07	7	72.10	72.00	-4	1,186	-0.34%
2020/01/10	6	72.67	15	71.98	72.50	-9	1,189	-0.76%
2020/01/09	11	72.43	16	71.65	72.20	-5	1,174	-0.43%
2020/01/08	2	68.40	6	69.90	69.00	-4	1,175	-0.34%
2020/01/07	1	70.00	6	70.60	69.90	-5	1,188	-0.42%
2020/01/06	2	70.75	0	0.00	70.40	2	1,199	0.17%
2020/01/03	4	72.25	2	72.15	71.70	2	1,218	0.16%
2020/01/02	11	72.13	15	72.14	72.00	-4	1,236	-0.32%
2019/12/31	2	71.30	4	71.48	71.40	-2	1,242	-0.16%
2019/12/30	9	71.47	13	71.25	71.10	-4	1,257	-0.32%
2019/12/26	14	71.56	16	71.39	71.20	-2	1,307	-0.15%
2019/12/25	7	70.70	4	70.75	71.00	3	1,355	0.22%
2019/12/24	8	70.24	7	70.57	70.10	1	1,462	0.07%
2019/12/23	3	71.23	0	0.00	70.20	3	1,565	0.19%
2019/12/20	1	72.50	4	72.00	72.00	-3	1,578	-0.19%
2019/12/19	1	72.80	1	72.80	72.80	0	1,575	0.00%
2019/12/18	1	73.00	16	73.03	73.00	-15	1,581	-0.95%
2019/12/16	0	0.00	14	72.98	73.90	-14	1,645	-0.85%
2019/12/13	3	73.40	6	73.63	72.60	-3	1,638	-0.18%
2019/12/12	4	74.13	0	0.00	73.90	4	1,630	0.25%
2019/12/10	1	73.90	4	75.10	76.00	-3	1,625	-0.18%
2019/12/09	3	75.63	2	75.40	75.40	1	1,616	0.06%
2019/12/06	1	76.90	1	76.00	76.00	0	1,635	0.00%
2019/12/05	2	75.55	1	75.40	75.40	1	1,651	0.06%
2019/12/04	0	0.00	11	74.71	74.80	-11	1,698	-0.65%
2019/12/03	11	75.04	5	74.70	75.00	6	1,710	0.35%
2019/12/02	10	75.76	3	75.93	74.90	7	1,710	0.41%
2019/11/29	9	79.06	3	79.30	78.80	6	1,669	0.36%
2019/11/28	1	80.50	7	80.60	80.30	-6	1,687	-0.36%
2019/11/27	1	80.60	0	0.00	80.90	1	1,715	0.06%
2019/11/26	2	82.15	2	82.45	81.60	0	1,731	0.00%
2019/11/25	20	82.34	32	81.73	82.60	-12	1,723	-0.70%
2019/11/22	0	0.00	5	80.80	80.10	-5	1,715	-0.29%
2019/11/21	5	79.26	5	79.26	80.70	0	1,749	0.00%
2019/11/19	1	80.40	2	80.30	80.70	-1	1,771	-0.06%
2019/11/18	3	79.87	4	79.50	79.90	-1	1,782	-0.06%
2019/11/15	7	78.89	10	79.13	79.10	-3	1,801	-0.17%
2019/11/14	6	80.07	6	80.45	79.80	0	1,826	0.00%
2019/11/13	6	80.67	11	80.57	81.00	-5	1,866	-0.27%
2019/11/12	38	80.02	29	79.47	79.50	9	1,928	0.47%
2019/11/11	36	81.58	13	80.62	79.50	23	2,082	1.10%
2019/11/08	37	82.98	39	83.52	83.70	-2	2,154	-0.09%
2019/11/07	9	78.21	4	78.58	78.50	5	2,152	0.23%
2019/11/06	24	80.22	1	81.50	80.00	23	2,130	1.08%
2019/11/05	8	82.05	7	82.33	81.50	1	2,114	0.05%
2019/11/04	15	81.67	5	82.54	81.50	10	2,107	0.47%
2019/11/01	4	82.58	2	82.75	82.20	2	2,097	0.10%
2019/10/31	2	82.90	3	83.07	82.80	-1	2,114	-0.05%
2019/10/30	3	83.13	0	0.00	83.40	3	2,145	0.14%
2019/10/29	3	83.13	15	83.47	82.90	-12	2,134	-0.56%
2019/10/28	1	83.90	11	84.20	84.10	-10	2,130	-0.47%
2019/10/25	2	84.00	15	84.25	83.90	-13	2,129	-0.61%
2019/10/24	6	84.07	9	84.39	84.50	-3	2,154	-0.14%
2019/10/23	1	84.10	112	84.17	83.70	-111	2,170	-5.11%	大賣/鉅額交易
2019/10/22	3	84.33	4	85.15	84.00	-1	2,180	-0.05%
2019/10/21	5	84.96	8	84.69	84.50	-3	2,188	-0.14%
2019/10/18	2	85.60	9	86.22	85.20	-7	2,214	-0.32%
2019/10/17	26	86.67	3	86.37	86.80	23	2,226	1.03%
2019/10/16	35	87.61	24	87.20	86.80	11	2,313	0.48%
2019/10/15	166	86.43	19	86.36	87.20	147	2,341	6.28%	大買/鉅額交易
2019/10/14	16	84.77	0	0.00	84.20	16	2,375	0.67%
2019/10/09	43	84.11	140	83.67	83.50	-97	2,376	-4.08%	大賣/
2019/10/08	12	85.98	3	86.17	85.50	9	2,385	0.38%
2019/10/07	2	87.00	1	86.70	86.70	1	2,378	0.04%
2019/10/04	6	86.27	6	87.23	86.50	0	2,441	0.00%
2019/10/03	12	87.39	10	87.22	87.20	2	2,477	0.08%
2019/10/02	30	87.57	3	87.20	87.10	27	2,467	1.09%
2019/10/01	53	87.24	33	87.39	88.00	20	2,448	0.82%
2019/09/27	68	92.32	46	90.67	89.00	22	2,440	0.90%
2019/09/26	54	96.59	50	96.59	97.50	4	2,362	0.17%
2019/09/25	6	93.70	2	93.40	94.50	4	2,265	0.18%
2019/09/24	0	0.00	1	91.60	91.50	-1	2,279	-0.04%
2019/09/23	0	0.00	2	92.20	91.90	-2	2,464	-0.08%
2019/09/20	0	0.00	1	91.10	91.10	-1	2,499	-0.04%
2019/09/19	2	91.55	15	92.04	91.50	-13	2,484	-0.52%
2019/09/18	1	93.20	4	93.33	93.40	-3	2,472	-0.12%
2019/09/17	3	92.07	0	0.00	92.20	3	2,465	0.12%
2019/09/16	0	0.00	4	91.70	91.50	-4	2,480	-0.16%
2019/09/12	2	91.70	4	92.03	91.30	-2	2,502	-0.08%
2019/09/11	5	92.10	6	92.00	91.80	-1	2,522	-0.04%
2019/09/10	17	93.24	15	92.44	91.70	2	2,516	0.08%
2019/09/09	0	0.00	4	93.03	92.90	-4	2,493	-0.16%
2019/09/06	1	91.80	5	91.30	92.60	-4	2,482	-0.16%
2019/09/05	1	89.50	0	0.00	89.10	1	2,458	0.04%
2019/09/04	5	88.76	20	88.83	88.60	-15	2,496	-0.60%
2019/09/03	19.1	89.14	0	0.00	88.50	19.1	2,583	0.74%
2019/09/02	13	88.84	30	89.08	89.30	-17	2,638	-0.64%
2019/08/30	5	89.66	3	89.87	88.20	2	2,621	0.08%
2019/08/29	3	89.50	6	89.92	90.10	-3	2,612	-0.11%
2019/08/28	6	90.22	6	91.05	89.80	0	2,602	0.00%
2019/08/27	10	93.76	203	93.27	93.00	-193	2,603	-7.41%	大賣/鉅額交易
2019/08/26	18	95.04	14	93.26	95.00	4	2,589	0.15%
2019/08/23	2	93.80	2	93.40	93.20	0	2,570	0.00%
2019/08/22	3	95.83	2	95.75	94.70	1	2,594	0.04%
2019/08/21	7	94.30	3.1	94.80	94.60	3.9	2,628	0.15%
2019/08/20	8	95.01	25	94.26	94.10	-17	2,699	-0.63%
2019/08/19	11	96.43	6	96.28	95.70	5	2,786	0.18%
2019/08/16	33	99.44	21	99.80	97.70	12	2,833	0.42%
2019/08/15	51	101.47	45	101.40	100.50	6	2,858	0.21%
2019/08/14	56.3	103.12	65	104.31	102.50	-8.7	2,815	-0.31%
2019/08/13	85	95.57	76	95.18	98.10	9	2,699	0.33%
2019/08/12	62	91.83	131	92.34	91.00	-69	2,654	-2.60%	大賣/
2019/08/08	4	89.68	6	89.82	90.50	-2	2,592	-0.08%
2019/08/07	3	88.93	4	88.50	88.00	-1	2,596	-0.04%
2019/08/06	4.2	88.08	2	89.10	89.00	2.2	2,634	0.08%
2019/08/05	6	90.63	9	89.82	89.00	-3	2,681	-0.11%
2019/08/02	35.3	90.38	27	90.07	89.20	8.3	2,805	0.30%
2019/08/01	13	90.91	24	90.90	92.00	-11	2,797	-0.39%
2019/07/31	7	87.60	11	87.86	88.90	-4	2,770	-0.14%
2019/07/30	23	88.52	13	87.15	87.00	10	2,776	0.36%
2019/07/29	3	89.33	2	89.20	89.20	1	2,777	0.04%
2019/07/26	3	90.07	16	89.13	88.90	-13	2,806	-0.46%
2019/07/25	7	87.91	0	0.00	88.20	7	2,837	0.25%
2019/07/24	5	88.42	1	88.30	88.10	4	2,940	0.14%
2019/07/23	7.1	88.90	0	0.00	88.90	7.1	2,952	0.24%
2019/07/22	15	89.62	25	90.19	88.90	-10	2,957	-0.34%
2019/07/19	28	91.02	17	91.12	90.70	11	2,959	0.37%
2019/07/18	80	92.11	71	91.95	91.60	9	2,947	0.31%
2019/07/17	11	89.86	35	89.38	90.00	-24	2,872	-0.84%
2019/07/16	29	89.18	27	89.52	88.10	2	2,832	0.07%
2019/07/15	7	88.64	18	88.69	88.40	-11	2,792	-0.39%
2019/07/12	12	88.30	18	88.77	87.80	-6	2,809	-0.21%
2019/07/11	42	87.95	28	87.66	87.20	14	2,789	0.50%
2019/07/10	34	87.28	39	87.39	87.70	-5	2,795	-0.18%
2019/07/09	45	88.01	49	88.44	89.40	-4	2,771	-0.14%
2019/07/08	14	85.96	5	85.90	86.00	9	2,776	0.32%
2019/07/05	1	86.00	0	0.00	85.60	1	2,856	0.04%
2019/07/04	21	86.49	28	86.56	86.30	-7	2,947	-0.24%
2019/07/03	8	85.74	9	85.97	86.40	-1	2,939	-0.03%
2019/07/02	6	85.47	13	85.63	85.90	-7	2,945	-0.24%
2019/07/01	14	84.31	30	84.57	85.20	-16	2,970	-0.54%
2019/06/28	200	87.93	192	88.26	84.60	8	2,991	0.27%	大買/大賣/
2019/06/27	34	85.25	13	85.38	85.60	21	2,969	0.71%
2019/06/26	0	0.00	7	84.77	86.10	-7	3,022	-0.23%
2019/06/25	0	0.00	2	83.30	83.10	-2	3,030	-0.07%
2019/06/24	1	84.10	2	83.40	83.20	-1	3,062	-0.03%
2019/06/21	18	85.09	36	84.56	84.10	-18	3,080	-0.58%
2019/06/20	13	84.78	14	84.67	84.90	-1	3,098	-0.03%
2019/06/19	64	83.93	31	84.20	84.30	33	3,097	1.07%
2019/06/18	4	82.65	1	83.10	82.60	3	3,099	0.10%
2019/06/17	8	82.93	4	82.85	82.70	4	3,112	0.13%
2019/06/14	4	82.88	12	83.40	82.80	-8	3,130	-0.26%
2019/06/13	3	83.73	22	83.29	82.50	-19	3,156	-0.60%
2019/06/12	53	85.43	39	84.20	84.20	14	3,287	0.43%
2019/06/11	41	85.11	39.1	85.59	86.00	1.9	3,430	0.06%
2019/06/10	15	82.72	53	81.70	83.40	-38	3,396	-1.12%
2019/06/06	26	80.25	11	80.43	80.70	15	3,392	0.44%
2019/06/05	26	80.45	6	79.98	80.70	20	3,460	0.58%
2019/06/04	7	78.91	8	78.89	78.50	-1	3,605	-0.03%
2019/06/03	14	80.07	19	80.37	79.00	-5	3,665	-0.14%
2019/05/31	20	81.27	7	81.33	80.80	13	3,738	0.35%
2019/05/30	6	81.30	5	81.50	81.10	1	3,828	0.03%
2019/05/29	15	82.31	17	81.85	81.90	-2	3,972	-0.05%
2019/05/28	45.1	82.18	33	81.69	81.30	12.1	3,983	0.30%
2019/05/27	68	84.11	41	84.15	83.80	27	4,070	0.66%
2019/05/24	28.1	81.89	30	82.44	83.00	-1.9	4,160	-0.05%
2019/05/23	10	78.92	37	80.18	81.70	-27	4,084	-0.66%
2019/05/22	53	79.25	52	79.22	78.10	1	4,059	0.02%
2019/05/21	45	76.62	23	76.90	77.60	22	4,033	0.55%
2019/05/20	26	77.65	23	77.49	77.60	3	4,070	0.07%
2019/05/17	40	77.70	52	77.47	78.00	-12	4,072	-0.29%
2019/05/16	20	73.98	54	74.57	74.70	-34	4,061	-0.84%
2019/05/15	24	73.92	8	73.59	73.00	16	4,120	0.39%
2019/05/14	28	70.70	74	71.29	73.40	-46	4,251	-1.08%
2019/05/13	58	73.41	20	72.97	72.80	38	4,326	0.88%
2019/05/10	53	78.44	47	78.58	76.60	6	4,416	0.14%
2019/05/09	22	74.87	62	74.07	73.90	-40	4,459	-0.90%
2019/05/08	4	73.08	34	74.32	75.20	-30	4,550	-0.66%
2019/05/07	25	76.08	25	75.37	74.30	0	4,656	0.00%
2019/05/06	2	75.10	6	74.38	75.40	-4	4,848	-0.08%
2019/05/03	38	73.98	49	73.21	74.90	-11	5,098	-0.22%
2019/05/02	21	73.16	15	72.99	72.80	6	5,156	0.12%
2019/04/30	136	73.81	125	74.09	71.60	11	5,309	0.21%	大買/大賣/
2019/04/29	7	78.64	3	78.93	78.20	4	5,294	0.08%
2019/04/26	3	80.30	6	80.67	80.50	-3	5,312	-0.06%
2019/04/25	2	80.20	9	80.19	80.20	-7	5,325	-0.13%
2019/04/24	5	78.70	3	78.80	78.80	2	5,328	0.04%
2019/04/23	10	78.61	2	78.55	78.30	8	5,343	0.15%
2019/04/22	0	0.00	5	79.72	79.60	-5	5,377	-0.09%
2019/04/19	4	79.18	8	78.74	79.50	-4	5,544	-0.07%
2019/04/18	13	78.73	20	79.09	78.30	-7	5,584	-0.13%
2019/04/17	6	80.40	4	80.43	80.10	2	5,633	0.04%
2019/04/16	33	80.92	1	80.90	80.40	32	5,702	0.56%
2019/04/15	16	81.41	22	81.75	82.00	-6	5,755	-0.10%
2019/04/12	25	78.47	26	78.84	80.20	-1	5,814	-0.02%
2019/04/11	39	81.41	72	80.69	79.10	-33	5,911	-0.56%
2019/04/10	27	81.45	16	81.80	83.60	11	5,868	0.19%
2019/04/09	14	79.22	5	79.68	79.80	9	5,951	0.15%
2019/04/08	5	79.34	11	79.46	79.50	-6	6,005	-0.10%
2019/04/03	8	79.94	91	79.18	79.10	-83	6,035	-1.38%
2019/04/02	42	79.20	47	79.50	79.40	-5	6,073	-0.08%
2019/04/01	162	80.41	61	79.58	78.90	101	6,058	1.67%	大買/鉅額交易
2019/03/29	63	85.01	46	83.91	83.10	17	5,958	0.29%
2019/03/28	26	84.81	16	85.00	86.00	10	6,004	0.17%
2019/03/27	13	84.20	34	83.94	84.00	-21	6,089	-0.34%
2019/03/26	41	85.51	21	86.08	85.70	20	6,264	0.32%
2019/03/25	15	85.58	24	85.50	86.00	-9	6,325	-0.14%
2019/03/22	11	88.48	17	87.88	88.00	-6	6,398	-0.09%
2019/03/21	9	89.03	29	89.30	88.50	-20	6,520	-0.31%
2019/03/20	4	91.58	3	91.20	91.00	1	6,728	0.01%
2019/03/19	7	90.57	14	90.64	90.80	-7	7,131	-0.10%
2019/03/18	11	89.72	16	90.09	89.80	-5	7,301	-0.07%
2019/03/15	87	91.00	54	89.69	88.60	33	7,432	0.44%
2019/03/14	41	90.88	151	90.55	90.90	-110	7,547	-1.46%	大賣/鉅額交易
2019/03/13	24	86.98	54	87.30	88.00	-30	7,607	-0.39%
2019/03/12	25	84.88	44	85.10	85.60	-19	7,806	-0.24%
2019/03/11	72	84.16	76	84.01	83.90	-4	7,974	-0.05%
2019/03/08	148	86.17	386	85.32	84.90	-238	8,033	-2.96%	大買/大賣/鉅額交易
2019/03/07	59	91.96	13	91.45	90.50	46	7,909	0.58%
2019/03/06	62	91.98	47	92.30	93.10	15	7,917	0.19%
2019/03/05	126	91.65	56	91.03	90.00	70	7,829	0.89%	大買/
2019/03/04	105	90.12	41	90.27	91.50	64	7,753	0.83%	大買/
2019/02/27	9	87.14	21	87.93	87.80	-12	7,614	-0.16%
2019/02/26	59	88.43	434	89.82	86.90	-375	7,599	-4.93%	大賣/鉅額交易
2019/02/25	1,126	89.41	743	89.56	88.30	383	7,497	5.11%	大買/大賣/鉅額交易
2019/02/22	21	84.90	39	84.26	85.10	-18	7,401	-0.24%
2019/02/21	114	84.48	27	84.63	83.80	87	7,504	1.16%	大買/
2019/02/20	36	83.58	29	83.73	84.30	7	7,546	0.09%
2019/02/19	57	83.25	170	83.74	82.80	-113	7,795	-1.45%	大賣/鉅額交易
2019/02/18	27	84.42	57	83.64	82.80	-30	7,779	-0.39%
2019/02/15	30	85.68	52	85.10	85.90	-22	7,761	-0.28%
2019/02/14	31	86.41	52	86.29	85.60	-21	7,741	-0.27%
2019/02/13	193	90.60	215	88.04	85.60	-22	7,681	-0.29%	大買/大賣/
2019/02/12	90	86.97	67	88.54	91.60	23	7,582	0.30%
2019/02/11	106	90.66	41	90.29	88.90	65	7,517	0.86%	大買/
2019/01/30	152	88.35	154	88.38	89.10	-2	7,427	-0.03%	大買/大賣/
2019/01/29	77	84.58	97	84.82	86.00	-20	7,390	-0.27%
2019/01/28	87	85.85	100	84.83	84.00	-13	7,335	-0.18%
2019/01/25	216	84.69	191	84.20	85.20	25	7,308	0.34%	大買/大賣/
2019/01/24	266	80.39	235	80.92	82.70	31	7,151	0.43%	大買/大賣/
2019/01/23	127	76.59	134	76.64	77.50	-7	6,938	-0.10%	大買/大賣/
2019/01/22	131	75.64	209	75.34	76.50	-78	6,905	-1.13%	大買/大賣/
2019/01/21	80	73.41	61	73.75	74.00	19	6,766	0.28%
2019/01/18	53	70.56	32	70.73	71.20	21	6,724	0.31%
2019/01/17	20	69.35	27	69.76	69.60	-7	6,734	-0.10%
2019/01/16	31	70.87	9	70.68	69.80	22	6,762	0.33%
2019/01/15	25	70.12	14	70.12	70.20	11	6,759	0.16%
2019/01/14	18	69.29	30	69.68	69.10	-12	6,819	-0.18%
2019/01/11	239	69.51	125	68.82	68.50	114	6,887	1.66%	大買/大賣/鉅額交易
2019/01/10	74	73.16	88	72.62	72.10	-14	6,751	-0.21%
2019/01/09	47	73.51	148	73.53	73.20	-101	6,765	-1.49%	大賣/鉅額交易
2019/01/08	160	73.45	117	73.27	73.80	43	6,799	0.63%	大買/大賣/
2019/01/07	78	73.03	15	73.29	73.60	63	6,832	0.92%
2019/01/04	200	72.01	173	71.72	71.30	27	6,861	0.39%	大買/大賣/
2019/01/03	156	73.11	111	73.14	73.90	45	6,852	0.66%	大買/大賣/
2019/01/02	8	71.46	5	71.22	71.20	3	6,753	0.04%
2018/12/28	185	70.53	82	70.24	71.50	103	6,786	1.52%	大買/鉅額交易
2018/12/27	45	68.33	61	68.78	69.50	-16	6,767	-0.24%
2018/12/26	40	68.15	26	68.08	67.10	14	6,750	0.21%
2018/12/25	49	67.51	138	66.06	68.90	-89	6,888	-1.29%	大賣/
2018/12/24	65	68.79	55	68.41	68.10	10	7,064	0.14%
2018/12/22	52	69.68	47	69.75	70.00	5	7,171	0.07%
2018/12/21	158	70.86	142	71.13	72.00	16	7,392	0.22%	大買/大賣/
2018/12/20	108	68.50	46	68.78	69.00	62	7,565	0.82%	大買/
2018/12/19	190	71.22	214	71.71	68.30	-24	7,539	-0.32%	大買/大賣/
2018/12/18	48	75.08	54	75.08	74.60	-6	7,394	-0.08%
2018/12/17	72	74.95	57	75.06	75.00	15	7,391	0.20%
2018/12/14	51	75.27	114	75.04	74.90	-63	7,314	-0.86%	大賣/
2018/12/13	216	74.95	136.1	75.26	77.00	79.9	7,241	1.10%	大買/大賣/
2018/12/12	191	74.61	225	74.22	74.00	-34	7,067	-0.48%	大買/大賣/
2018/12/11	93	70.56	88	71.03	72.90	5	6,712	0.07%
2018/12/10	76	68.97	90	69.00	69.70	-14	6,583	-0.21%
2018/12/07	143	67.14	126	67.72	69.00	17	6,438	0.26%	大買/大賣/
2018/12/06	99	64.99	205	64.92	65.00	-106	6,190	-1.71%	大賣/鉅額交易
2018/12/05	178	62.87	144	63.52	64.30	34	6,011	0.57%	大買/大賣/
2018/12/04	181	60.45	140	60.22	62.00	41	5,777	0.71%	大買/大賣/
2018/12/03	156	59.19	41	58.89	58.00	115	5,584	2.06%	大買/鉅額交易
2018/11/30	24	57.28	12	56.92	57.80	12	5,511	0.22%
2018/11/29	15	57.57	18	57.53	56.60	-3	5,621	-0.05%
2018/11/28	3	56.63	17	56.61	55.90	-14	5,625	-0.25%
2018/11/27	14	55.81	16	56.24	56.60	-2	5,600	-0.04%
2018/11/26	7	54.94	7	54.24	55.20	0	5,572	0.00%
2018/11/23	10	55.39	51	54.91	54.50	-41	5,553	-0.74%
2018/11/22	19	56.44	49	56.28	55.70	-30	5,527	-0.54%
2018/11/21	64	57.40	20	56.94	57.00	44	5,503	0.80%
2018/11/20	90	58.00	58	58.16	57.90	32	5,439	0.59%
2018/11/19	27	55.34	33	55.58	56.90	-6	5,338	-0.11%
2018/11/16	498	55.13	69	56.47	54.50	429	5,253	8.17%	大買/鉅額交易
2018/11/15	56	53.93	26	54.00	54.20	30	4,965	0.60%
2018/11/14	38	55.32	6	55.03	54.80	32	4,923	0.65%
2018/11/13	28	54.10	13	54.92	55.60	15	4,902	0.31%
2018/11/12	26	54.83	12	54.95	54.30	14	4,901	0.29%
2018/11/09	12	55.03	24	54.95	54.60	-12	4,895	-0.25%
2018/11/08	33	54.90	15	54.73	55.00	18	4,886	0.37%
2018/11/07	21	52.83	17	52.61	53.60	4	4,861	0.08%
2018/11/06	59	54.87	66	54.64	51.90	-7	4,891	-0.14%
2018/11/05	39	53.86	51	53.50	54.80	-12	4,855	-0.25%
2018/11/02	56	54.28	45	54.26	53.70	11	4,915	0.22%
2018/11/01	40	52.73	24	52.89	52.80	16	4,858	0.33%
2018/10/31	20	51.77	15	51.95	52.30	5	4,843	0.10%
2018/10/30	25	50.51	32	50.26	50.50	-7	4,822	-0.15%
2018/10/29	22	48.06	491	47.97	49.00	-469	4,804	-9.76%	大賣/鉅額交易
2018/10/26	50	49.12	34	50.37	48.75	16	4,780	0.33%
2018/10/25	17	50.89	62	50.49	50.50	-45	4,777	-0.94%
2018/10/24	18	53.33	35	52.77	52.50	-17	4,812	-0.35%
2018/10/23	22	53.41	56	53.20	53.60	-34	4,888	-0.70%
2018/10/22	54	54.43	29	54.28	53.90	25	5,075	0.49%
2018/10/19	72	52.84	35	53.13	54.30	37	5,027	0.74%
2018/10/18	7	51.56	4	51.28	51.90	3	4,967	0.06%
2018/10/17	16	52.38	18	52.10	51.60	-2	5,044	-0.04%
2018/10/16	34	52.08	45	52.44	52.00	-11	5,100	-0.22%
2018/10/15	26	51.63	33	50.89	52.30	-7	5,019	-0.14%
2018/10/12	41	49.04	42	48.11	50.30	-1	4,964	-0.02%
2018/10/11	35	45.41	38	45.54	45.85	-3	4,975	-0.06%
2018/10/09	91	47.23	15	47.45	49.15	76	5,136	1.48%
2018/10/08	58	46.61	245	47.24	46.75	-187	5,247	-3.56%	大賣/鉅額交易
2018/10/05	68	49.42	54	49.51	48.20	14	5,226	0.27%
2018/10/04	27	49.17	149	49.05	49.10	-122	5,070	-2.41%	大賣/鉅額交易
2018/10/03	60	50.76	104	50.42	49.80	-44	5,002	-0.88%	大賣/
2018/10/02	86.1	53.83	77	54.46	52.20	9.1	4,807	0.19%
2018/10/01	86	57.60	63	57.34	58.00	23	4,553	0.51%
2018/09/28	160	58.05	128	57.90	57.60	32	4,405	0.73%	大買/大賣/
2018/09/27	105	56.22	90	55.80	57.60	15	4,125	0.36%	大買/
2018/09/26	15	54.29	10	54.12	53.10	5	3,820	0.13%
2018/09/25	11	53.38	4	53.40	53.60	7	3,736	0.19%
2018/09/21	26	52.87	31	52.70	53.00	-5	3,669	-0.14%
2018/09/20	65	50.74	6	51.07	51.00	59	3,591	1.64%
2018/09/19	39	52.13	64	51.86	51.00	-25	3,573	-0.70%
2018/09/18	28	51.11	62	51.09	50.90	-34	3,507	-0.97%
2018/09/17	22	50.69	17	50.61	50.80	5	3,462	0.14%
2018/09/14	6	46.50	63	47.24	47.20	-57	3,397	-1.68%
2018/09/13	5	44.37	2	44.70	43.80	3	3,332	0.09%
2018/09/12	6	43.20	11	43.38	43.90	-5	3,306	-0.15%
2018/09/11	9	43.47	15	42.90	43.55	-6	3,285	-0.18%
2018/09/10	0	0.00	52	47.82	46.85	-52	3,215	-1.62%
2018/09/07	5	49.62	8	49.35	48.85	-3	3,192	-0.09%
2018/09/06	34	52.18	31	51.32	51.00	3	3,160	0.09%
2018/09/05	121	53.07	119	53.10	53.10	2	3,102	0.06%	大買/大賣/
2018/09/04	28	51.03	27	51.76	52.80	1	2,951	0.03%
2018/09/03	0	0.00	7	48.00	48.00	-7	2,868	-0.24%
2018/08/31	18	47.87	4	47.83	48.00	14	2,866	0.49%
2018/08/30	0	0.00	20	48.05	47.55	-20	2,864	-0.70%
2018/08/28	4	47.70	0	0.00	47.80	4	2,875	0.14%
2018/08/27	1	47.20	2	46.68	47.30	-1	2,870	-0.03%
2018/08/24	5	45.53	243	45.87	45.60	-238	2,883	-8.26%	大賣/鉅額交易
2018/08/23	3	48.32	15.2	48.37	47.55	-12.2	2,894	-0.42%
2018/08/22	5	49.00	2	49.15	49.00	3	2,879	0.10%
2018/08/21	1	48.90	2	49.43	49.85	-1	2,874	-0.03%
2018/08/20	7	49.53	2	48.80	48.60	5	2,859	0.17%
2018/08/17	7	51.17	12	50.60	50.20	-5	2,854	-0.18%
2018/08/16	15	50.01	10	49.64	50.00	5	2,813	0.18%
2018/08/15	6	49.83	71	50.27	49.80	-65	2,795	-2.33%
2018/08/14	6	51.70	6	51.18	51.10	0	2,802	0.00%
2018/08/13	28	52.08	29	50.96	51.00	-1	2,785	-0.04%
2018/08/10	65	54.65	62	55.00	54.30	3	2,749	0.11%
2018/08/09	52	54.84	57	55.23	55.80	-5	2,661	-0.19%
2018/08/08	3	54.07	2	53.65	52.50	1	2,573	0.04%
2018/08/07	10	52.87	9	52.44	52.90	1	2,566	0.04%
2018/08/06	3	53.70	0	0.00	53.50	3	2,553	0.12%
2018/08/03	8	55.83	17	55.77	55.10	-9	2,541	-0.35%
2018/08/02	13	55.11	19	55.19	54.20	-6	2,515	-0.24%
2018/08/01	21	56.13	47	56.17	55.30	-26	2,531	-1.03%
2018/07/31	20	56.41	33	56.89	57.30	-13	2,472	-0.53%
2018/07/30	42	55.11	29	55.35	56.70	13	2,388	0.54%
2018/07/27	46	55.48	46	55.48	54.50	0	2,274	0.00%
2018/07/26	2	51.80	8	52.00	52.10	-6	2,063	-0.29%
2018/07/25	23	50.97	6	51.75	51.80	17	2,026	0.84%
2018/07/24	27	51.82	43	51.56	51.00	-16	1,968	-0.81%
2018/07/23	51	49.76	74	49.75	51.30	-23	1,865	-1.23%
2018/07/20	11	49.17	2	49.30	49.20	9	1,762	0.51%
2018/07/19	7	49.06	16	49.08	49.85	-9	1,736	-0.52%
2018/07/18	44	49.53	115	49.31	50.00	-71	1,711	-4.15%	大賣/
2018/07/17	99	49.28	57	49.48	49.20	42	1,624	2.59%
2018/07/16	36	46.68	49	46.92	48.00	-13	1,439	-0.90%
2018/07/13	15	42.70	37	43.18	43.65	-22	1,376	-1.60%
2018/07/12	10	39.99	3	39.88	39.70	7	1,343	0.52%
2018/07/11	22	39.84	0	0.00	40.05	22	1,347	1.63%
2018/07/10	10	40.10	3	40.03	39.85	7	1,364	0.51%
2018/07/09	7	39.34	0	0.00	39.45	7	1,386	0.50%
2018/07/06	10	39.23	0	0.00	39.15	10	1,422	0.70%
2018/07/05	3	40.05	0	0.00	39.80	3	1,443	0.21%
2018/07/04	1	40.10	0	0.00	41.25	1	1,493	0.07%
2018/07/03	1	40.45	4	41.06	40.95	-3	1,538	-0.19%
2018/07/02	0	0.00	1	40.30	40.15	-1	1,523	-0.07%
2018/06/29	7	40.73	0	0.00	40.10	7	1,545	0.45%
2018/06/28	46	40.67	4	40.49	40.10	42	1,545	2.72%
2018/06/27	4	39.73	4	40.03	39.35	0	1,534	0.00%
2018/06/26	1	38.70	3	39.60	40.00	-2	1,537	-0.13%
2018/06/22	0	0.00	3	38.27	38.05	-3	1,545	-0.19%
2018/06/20	16	38.58	1	38.00	38.10	15	1,639	0.92%
2018/06/19	2	38.98	2	38.85	38.70	0	1,661	0.00%
2018/06/15	96	39.39	1	39.50	39.20	95	1,667	5.70%
2018/06/14	96	39.80	3	39.90	39.10	93	1,669	5.57%
2018/06/13	9	39.72	0	0.00	39.30	9	1,669	0.54%
2018/06/12	14	39.95	5	39.87	39.70	9	1,681	0.54%
2018/06/11	1	39.10	0	0.00	39.75	1	1,701	0.06%
2018/06/08	2	39.60	0	0.00	39.60	2	1,707	0.12%
2018/06/07	4	39.60	3	39.85	39.55	1	1,719	0.06%
2018/06/05	0	0.00	1	40.00	39.90	-1	1,764	-0.06%
2018/06/04	0	0.00	1	40.60	40.00	-1	1,773	-0.06%
2018/06/01	14	41.20	14	41.10	40.60	0	1,853	0.00%
2018/05/31	2	42.20	14	39.93	41.40	-12	1,899	-0.63%
2018/05/30	1	38.65	0	0.00	38.60	1	1,857	0.05%
2018/05/28	15	39.88	1	39.60	39.90	14	1,876	0.75%
2018/05/25	1	40.15	3	39.90	39.85	-2	1,886	-0.11%
2018/05/24	2	38.53	4	38.30	38.50	-2	1,884	-0.11%
2018/05/23	3	38.90	2	38.75	38.50	1	1,942	0.05%
2018/05/22	6	38.19	1	39.75	38.45	5	1,988	0.25%
2018/05/21	13	39.92	3	39.70	39.70	10	1,971	0.51%
2018/05/18	21	40.36	4	40.25	39.90	17	1,976	0.86%
2018/05/17	42	42.20	0	0.00	41.90	42	1,981	2.12%
2018/05/16	3	42.12	122	42.14	42.20	-119	1,997	-5.96%	大賣/鉅額交易
2018/05/15	14	42.11	6	42.26	42.00	8	2,006	0.40%
2018/05/14	11	43.01	3	43.33	43.15	8	2,059	0.39%
2018/05/11	7	43.61	31	43.05	43.50	-24	2,060	-1.16%
2018/05/10	32	42.00	5	42.12	41.70	27	2,049	1.32%
2018/05/09	70	42.24	3	42.62	41.70	67	2,040	3.28%
2018/05/08	3	45.58	2	45.88	45.25	1	1,991	0.05%
2018/05/07	5	45.28	0	0.00	45.65	5	2,019	0.25%
2018/05/04	0	0.00	7	45.78	45.10	-7	2,057	-0.34%
2018/05/03	2	44.58	6	44.45	44.45	-4	2,078	-0.19%
2018/04/27	4	43.78	1	45.30	43.60	3	2,108	0.14%
2018/04/26	3	44.57	2	43.60	43.45	1	2,120	0.05%
2018/04/25	2	45.20	8	45.54	45.35	-6	2,132	-0.28%
2018/04/24	7	45.21	6	44.93	45.10	1	2,142	0.05%
2018/04/23	5	47.84	2	48.60	47.25	3	2,131	0.14%
2018/04/20	14	49.46	144	49.59	49.00	-130	2,135	-6.09%	大賣/鉅額交易
2018/04/19	45	49.59	32	48.67	49.85	13	2,076	0.63%
2018/04/18	15	46.77	42	46.80	46.30	-27	1,996	-1.35%
2018/04/17	12	46.31	45	46.31	45.95	-33	2,016	-1.64%
2018/04/16	4	46.30	2	46.48	46.25	2	2,061	0.10%
2018/04/13	74	47.23	134	47.64	46.85	-60	2,211	-2.71%	大賣/
2018/04/12	139	47.42	12	47.27	47.60	127	2,323	5.47%	大買/鉅額交易
2018/04/11	5	46.45	12	46.67	46.35	-7	2,416	-0.29%
2018/04/10	3	47.30	27	47.01	46.90	-24	2,425	-0.99%
2018/04/09	11	45.72	0	0.00	45.90	11	2,401	0.46%
2018/04/03	1	43.10	2	43.40	44.35	-1	2,396	-0.04%
2018/04/02	77	43.44	2	43.40	43.50	75	2,474	3.03%
2018/03/31	1	42.25	0	0.00	42.25	1	2,484	0.04%
2018/03/28	1	41.25	1	41.20	41.25	0	2,620	0.00%
2018/03/27	1	42.15	28	41.82	42.00	-27	2,677	-1.01%
2018/03/26	2	40.03	2	40.38	40.50	0	2,712	0.00%
2018/03/23	50	40.22	31	40.40	40.20	19	2,830	0.67%
2018/03/22	5	45.16	36	45.74	43.40	-31	2,776	-1.12%
2018/03/21	0	0.00	2	45.65	45.70	-2	2,788	-0.07%
2018/03/20	0	0.00	3	45.55	45.30	-3	2,817	-0.11%
2018/03/19	12	45.30	1	45.50	45.30	11	2,858	0.38%
2018/03/16	13	45.28	0	0.00	45.05	13	2,890	0.45%
2018/03/15	6	45.76	1	45.20	45.20	5	2,969	0.17%
2018/03/14	3	46.37	3	46.40	46.35	0	3,062	0.00%
2018/03/13	1	46.65	0	0.00	46.75	1	3,192	0.03%
2018/03/12	0	0.00	5	47.84	46.75	-5	3,272	-0.15%
2018/03/09	1	47.15	3	46.85	46.60	-2	3,301	-0.06%
2018/03/08	7	47.94	1	48.00	47.45	6	3,334	0.18%
2018/03/07	132	48.81	16	48.50	48.00	116	3,415	3.40%	大買/鉅額交易
2018/03/06	15	46.76	8	46.92	47.00	7	3,386	0.21%
2018/03/01	1	43.90	2	43.80	44.20	-1	3,379	-0.03%
2018/02/27	1	44.00	1	45.70	43.90	0	3,410	0.00%
2018/02/26	1	44.95	3	44.83	45.00	-2	3,476	-0.06%
2018/02/23	3	45.65	1	45.00	45.00	2	3,575	0.06%
2018/02/22	1	44.50	2	43.50	44.70	-1	3,631	-0.03%
2018/02/21	7	41.96	0	0.00	41.90	7	3,614	0.19%
2018/02/12	3	39.03	6	38.96	39.10	-3	3,599	-0.08%
2018/02/09	0	0.00	12	35.88	38.95	-12	3,604	-0.33%
2018/02/07	4	40.66	13	40.67	39.70	-9	3,596	-0.25%
2018/02/06	10	39.80	13	41.75	39.75	-3	3,658	-0.08%
2018/02/05	1	43.30	13	42.77	44.15	-12	3,601	-0.33%
2018/02/02	3	44.13	3	44.23	44.20	0	3,635	0.00%
2018/02/01	0	0.00	52	43.68	43.70	-52	3,651	-1.42%
2018/01/31	5	43.15	23	43.24	43.35	-18	3,689	-0.49%
2018/01/30	4	44.23	9	44.09	43.25	-5	3,850	-0.13%
2018/01/29	8	43.83	19	44.75	43.05	-11	3,855	-0.29%
2018/01/26	11	45.08	5	44.41	45.00	6	3,861	0.16%
2018/01/25	3	46.25	0	0.00	46.20	3	3,873	0.08%
2018/01/24	10	47.01	2	47.15	46.50	8	4,002	0.20%
2018/01/23	73	46.51	14	46.98	46.35	59	4,184	1.41%
2018/01/19	5	48.50	8	48.16	47.65	-3	4,266	-0.07%
2018/01/18	7	47.11	63	46.98	46.80	-56	4,299	-1.30%
2018/01/17	8	47.01	5	48.09	47.15	3	4,408	0.07%
2018/01/16	12	46.72	7	47.26	47.55	5	4,483	0.11%
2018/01/15	9	48.45	6	48.38	48.00	3	4,598	0.07%
2018/01/12	9	48.74	12	48.81	48.40	-3	5,026	-0.06%
2018/01/11	3	47.45	9	47.84	48.05	-6	5,094	-0.12%
2018/01/10	17	48.49	12	48.56	47.20	5	5,163	0.10%
2018/01/09	102	47.41	102	46.24	47.20	0	5,241	0.00%	大買/大賣/
2018/01/08	39	52.23	9	50.42	50.10	30	5,143	0.58%
2018/01/05	9	54.48	9	54.38	54.50	0	5,068	0.00%
2018/01/04	3	51.07	1	51.00	50.80	2	5,033	0.04%
2018/01/03	8	51.86	2	51.80	51.00	6	5,119	0.12%
2018/01/02	8	51.94	2	51.10	52.30	6	5,233	0.11%