晶技 (3042)-台新券商分點個股進出

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

晶技

(3042)

可現股當沖

股價
112.0
漲跌
▲2.0
漲幅
+1.82%
成交量
3,731張
產業
上市電子零組件類股
1036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

晶技 (3042)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
2024/05/21	2.1	111.24	66	111.20	112.00	-63.9	4,652	-1.37%
2024/05/20	3	109.33	14	110.25	110.00	-11	4,646	-0.24%
2024/05/17	14.3	108.50	7	108.50	108.00	7.3	4,602	0.16%
2024/05/16	6	110.58	18	109.69	109.50	-12	4,566	-0.26%
2024/05/15	4	112.00	4.1	112.14	111.00	-0.1	4,554	0.00%
2024/05/14	3	112.17	0.5	111.80	112.00	2.5	4,543	0.06%
2024/05/13	16.9	110.03	15	110.00	110.00	1.9	4,519	0.04%
2024/05/10	10.3	111.29	9	110.78	110.50	1.3	4,504	0.03%
2024/05/09	10.3	113.17	5	114.00	112.50	5.3	4,471	0.12%
2024/05/08	10.2	111.91	7.1	111.93	113.00	3.1	4,445	0.07%
2024/05/07	4	112.13	13	111.92	111.00	-9	4,413	-0.20%
2024/05/06	8	110.94	2	110.75	112.00	6	4,380	0.14%
2024/05/03	3.6	112.99	10	112.65	111.50	-6.4	4,340	-0.15%
2024/05/02	3.5	111.05	1	111.50	112.00	2.5	4,276	0.06%
2024/04/30	3.5	112.07	20	111.65	112.50	-16.5	4,246	-0.39%
2024/04/29	16	110.31	11.4	110.82	111.00	4.6	4,221	0.11%
2024/04/26	3.1	107.00	10	106.00	106.50	-6.9	4,202	-0.16%
2024/04/25	8.1	106.31	8.8	106.68	107.00	-0.7	4,192	-0.02%
2024/04/24	4.2	105.52	2	106.00	106.00	2.2	4,174	0.05%
2024/04/23	9.1	103.06	37.1	102.87	104.00	-28.1	4,174	-0.67%
2024/04/22	13.3	104.15	10	104.40	103.50	3.3	4,166	0.08%
2024/04/19	15.4	106.81	34.3	107.21	106.50	-18.9	4,145	-0.46%
2024/04/18	2	109.50	21.1	109.95	111.00	-19.1	4,121	-0.46%
2024/04/17	10.2	110.45	8	110.88	110.00	2.2	4,124	0.05%
2024/04/16	13.2	109.34	56.5	109.13	109.00	-43.3	4,121	-1.05%
2024/04/15	2.3	112.43	8.3	112.42	112.00	-6	4,066	-0.15%
2024/04/12	14.2	113.18	15.2	113.49	113.00	-1.1	4,061	-0.03%
2024/04/11	6.3	112.10	9	111.78	112.50	-2.7	4,042	-0.07%
2024/04/10	46	112.72	14.2	112.96	112.50	31.9	4,030	0.79%
2024/04/09	21.2	112.24	72.5	111.08	111.00	-51.3	4,006	-1.28%
2024/04/08	67	110.19	7	109.93	110.00	60	3,948	1.52%
2024/04/03	6.4	109.54	6	109.83	109.50	0.4	3,918	0.01%
2024/04/02	11.6	110.64	9.1	110.34	110.50	2.5	3,889	0.06%
2024/04/01	21.1	111.31	50.5	111.06	110.50	-29.4	3,849	-0.76%
2024/03/29	36.7	111.88	882.4	111.60	113.00	-845.7	3,797	-22.27%	大賣/鉅額交易
2024/03/28	422.3	115.05	303.9	115.25	114.50	118.5	3,512	3.37%	大買/大賣/鉅額交易
2024/03/27	23.2	112.88	17.4	112.65	113.50	5.8	3,365	0.17%
2024/03/26	22.1	112.20	22.9	112.92	112.50	-0.8	3,333	-0.02%
2024/03/25	26.1	114.23	109	113.98	115.00	-82.9	3,277	-2.53%	大賣/
2024/03/22	24	117.21	26.3	117.20	117.00	-2.3	3,235	-0.07%
2024/03/21	75.5	122.27	53.2	122.63	121.50	22.3	3,152	0.71%
2024/03/20	87.3	121.63	49.2	122.03	120.50	38.1	3,020	1.26%
2024/03/19	107.4	119.24	73.3	118.85	120.00	34.1	2,829	1.21%	大買/
2024/03/18	31.2	113.60	700	113.16	114.50	-668.8	2,634	-25.39%	大賣/鉅額交易
2024/03/15	27.1	114.08	31	114.03	114.50	-3.9	2,585	-0.15%
2024/03/14	192.3	116.35	160	116.88	117.00	32.3	2,519	1.28%	大買/大賣/
2024/03/13	752.5	116.34	135.3	115.59	117.00	617.2	2,330	26.48%	大買/大賣/鉅額交易
2024/03/12	83.4	107.09	61.8	106.49	108.00	21.6	1,972	1.09%
2024/03/11	4	105.88	6.2	104.42	105.50	-2.2	1,893	-0.11%
2024/03/08	25.4	104.26	103.2	102.95	103.00	-77.9	1,883	-4.13%	大賣/
2024/03/07	17	104.47	24.2	104.15	105.00	-7.2	1,872	-0.38%
2024/03/06	115.3	107.56	136.1	106.91	106.50	-20.8	1,836	-1.13%	大買/大賣/
2024/03/05	50.6	105.31	59.3	105.49	105.00	-8.7	1,729	-0.50%
2024/03/04	43.5	103.73	123.9	103.13	106.00	-80.4	1,599	-5.03%	大賣/
2024/03/01	9	99.34	6	99.18	98.90	3	1,440	0.21%
2024/02/29	4	100.10	8.5	99.84	99.80	-4.5	1,453	-0.31%
2024/02/27	11	99.07	8.1	99.30	98.90	2.9	1,453	0.20%
2024/02/26	6	100.33	69	100.26	100.00	-63	1,450	-4.34%
2024/02/23	12.1	100.29	12	100.33	100.00	0.1	1,448	0.01%
2024/02/22	20	100.12	10.7	100.30	100.00	9.3	1,430	0.65%
2024/02/21	15.4	99.35	33.1	99.44	98.80	-17.8	1,401	-1.27%
2024/02/20	5.1	96.74	3.2	97.20	96.20	2	1,364	0.14%
2024/02/19	2.5	97.30	12.2	97.20	97.30	-9.7	1,372	-0.70%
2024/02/16	3	97.87	33.2	97.84	97.50	-30.2	1,407	-2.15%
2024/02/15	3	96.47	10	96.53	96.90	-7	1,483	-0.47%
2024/02/05	1.1	95.48	1.3	95.34	95.30	-0.1	1,482	-0.01%
2024/02/02	0.2	95.80	6	95.52	95.50	-5.9	1,504	-0.39%
2024/02/01	3.2	95.13	7.2	95.21	95.30	-4	1,519	-0.26%
2024/01/31	55.1	95.01	25	95.18	95.00	30.1	1,531	1.97%
2024/01/30	3.1	95.74	4	96.03	95.50	-0.9	1,535	-0.06%
2024/01/29	0	0.00	0.1	96.30	96.20	-0.1	1,539	-0.01%
2024/01/26	3	96.37	6	96.12	96.50	-3	1,542	-0.19%
2024/01/25	3	96.13	4	96.10	96.30	-1	1,543	-0.06%
2024/01/24	3.2	95.93	3	95.60	95.80	0.2	1,552	0.01%
2024/01/23	2.3	95.92	0	0.00	95.80	2.3	1,559	0.14%
2024/01/22	2	96.13	13	96.18	96.00	-11	1,558	-0.70%
2024/01/19	3.1	94.84	5	94.90	95.00	-1.9	1,552	-0.12%
2024/01/18	3	94.03	5	94.20	94.20	-2	1,564	-0.13%
2024/01/17	4.3	94.25	2	94.05	94.00	2.3	1,565	0.14%
2024/01/16	2	95.30	14	95.42	95.30	-12	1,554	-0.77%
2024/01/15	11	95.85	3	95.60	96.00	8	1,558	0.51%
2024/01/12	0	0.00	4	95.00	94.80	-4	1,563	-0.26%
2024/01/11	3	94.27	6	94.62	94.90	-3	1,563	-0.19%
2024/01/10	8.2	94.85	2.8	94.88	94.90	5.4	1,597	0.34%
2024/01/09	6	95.67	1	95.80	95.50	5	1,623	0.31%
2024/01/08	10.3	95.95	20	96.16	95.70	-9.7	1,671	-0.58%
2024/01/05	7.1	97.42	0	0.00	96.70	7.1	1,709	0.42%
2024/01/04	14.2	97.84	17	98.45	97.60	-2.8	1,735	-0.16%
2024/01/03	12.1	98.57	35	98.61	98.30	-22.9	1,746	-1.31%
2024/01/02	2	98.55	1	99.00	99.00	1	1,746	0.06%
2023/12/29	3	98.63	1.3	98.63	98.60	1.8	1,768	0.10%
2023/12/28	100	98.50	5	98.52	98.80	95	1,784	5.32%
2023/12/27	2	98.45	1	98.60	98.60	1	1,796	0.06%
2023/12/26	8	98.14	5	98.22	98.00	3	1,856	0.16%
2023/12/25	27	96.60	2	96.60	96.60	25	1,911	1.31%
2023/12/22	52.5	96.78	9.5	96.88	96.60	42.9	1,965	2.18%
2023/12/21	17	97.65	8	98.13	97.00	9	1,980	0.45%
2023/12/20	46	98.10	10	98.54	98.00	36	1,981	1.82%
2023/12/19	41.8	97.63	56	97.83	97.70	-14.2	1,998	-0.71%
2023/12/18	12	101.33	10.5	100.21	100.00	1.5	2,004	0.07%
2023/12/15	8.3	101.81	3.5	101.83	101.00	4.8	2,082	0.23%
2023/12/14	17.5	100.54	23	101.04	101.50	-5.5	2,197	-0.25%
2023/12/13	2	100.00	106.5	100.06	100.00	-104.5	2,268	-4.61%	大賣/鉅額交易
2023/12/12	1	100.00	0.2	100.50	100.00	0.8	2,298	0.03%
2023/12/11	2.3	100.00	9.5	100.08	100.00	-7.2	2,348	-0.31%
2023/12/08	8	100.24	13.2	101.52	100.00	-5.2	2,413	-0.22%
2023/12/07	12.5	102.41	18	101.51	101.50	-5.5	2,441	-0.22%
2023/12/06	18	103.81	11.3	103.72	104.00	6.7	2,475	0.27%
2023/12/05	1	103.00	27.2	102.74	103.00	-26.2	2,521	-1.04%
2023/12/04	7	103.29	8	102.69	103.00	-1	2,619	-0.04%
2023/12/01	14.4	101.33	4.2	101.62	101.50	10.2	2,901	0.35%
2023/11/30	14	104.00	15.3	102.85	103.00	-1.3	2,981	-0.04%
2023/11/29	23	102.72	21	102.55	102.50	2	2,978	0.07%
2023/11/28	7	101.79	9.2	101.49	102.00	-2.2	3,012	-0.07%
2023/11/27	11	101.36	13.2	101.30	100.50	-2.2	3,028	-0.07%
2023/11/24	5	99.46	19.4	100.06	100.50	-14.4	3,037	-0.47%
2023/11/22	4	100.03	5.2	100.00	100.00	-1.2	3,047	-0.04%
2023/11/21	4	100.50	16.2	100.22	100.00	-12.2	3,079	-0.40%
2023/11/20	2	100.20	53.4	99.94	100.50	-51.4	3,146	-1.63%
2023/11/17	5	99.84	9.4	99.70	99.70	-4.4	3,177	-0.14%
2023/11/16	11	99.86	20	99.07	99.20	-9	3,292	-0.27%
2023/11/15	12.8	100.16	93.6	100.09	99.70	-80.8	3,374	-2.39%
2023/11/14	26.2	99.60	27.8	99.55	99.70	-1.6	3,463	-0.05%
2023/11/13	6.5	96.53	2.4	96.83	96.70	4.1	3,599	0.11%
2023/11/10	20.5	96.32	4	96.20	96.10	16.5	3,602	0.46%
2023/11/09	12.5	98.14	13.2	98.15	98.00	-0.7	3,590	-0.02%
2023/11/08	14.2	97.99	2	98.10	97.70	12.2	3,580	0.34%
2023/11/07	20.1	98.31	22.2	98.49	98.40	-2.1	3,571	-0.06%
2023/11/06	15.2	98.05	4	98.03	98.30	11.2	3,575	0.31%
2023/11/03	2	97.40	5	98.20	97.80	-3	3,604	-0.08%
2023/11/02	2	97.20	3	97.53	97.50	-1	3,640	-0.03%
2023/11/01	6.2	95.76	14.1	95.84	96.00	-7.9	3,684	-0.22%
2023/10/31	9.4	96.82	13	95.85	95.90	-3.7	3,685	-0.10%
2023/10/30	2	97.10	2.1	97.19	97.50	-0.1	3,688	0.00%
2023/10/27	1	96.70	7	97.31	96.70	-6	3,706	-0.16%
2023/10/26	11.5	97.11	19	96.81	96.70	-7.6	3,718	-0.20%
2023/10/25	15	99.97	7.2	99.28	98.90	7.9	3,722	0.21%
2023/10/24	22	98.62	11	98.87	99.40	11	3,739	0.29%
2023/10/23	12.1	97.75	7	98.17	97.80	5.1	3,759	0.14%
2023/10/20	8.2	97.08	12	96.78	97.70	-3.8	3,783	-0.10%
2023/10/19	4.2	97.47	2	97.70	97.90	2.2	3,801	0.06%
2023/10/18	10.2	97.91	2	98.00	98.30	8.2	3,825	0.22%
2023/10/17	7.5	100.06	67.5	100.35	100.00	-60	3,781	-1.59%
2023/10/16	13.4	97.45	6	98.38	98.50	7.4	3,763	0.20%
2023/10/13	52	99.13	64.8	99.05	100.00	-12.8	3,733	-0.34%
2023/10/12	23.7	98.18	7.2	98.16	98.50	16.5	3,693	0.45%
2023/10/11	8.1	97.55	8.1	97.48	97.90	0	3,676	0.00%
2023/10/06	3.2	96.93	3	96.67	96.60	0.2	3,689	0.00%
2023/10/05	12	96.88	5.2	96.68	96.40	6.8	3,722	0.18%
2023/10/04	5.1	96.80	3.1	96.74	97.00	2	3,699	0.05%
2023/10/03	9	98.24	5	98.44	98.00	4	3,698	0.11%
2023/10/02	11.3	97.57	10	97.99	98.00	1.3	3,711	0.03%
2023/09/28	60.6	96.10	18.2	96.69	96.80	42.3	3,669	1.15%
2023/09/27	17.4	96.54	32.1	96.62	97.10	-14.7	3,625	-0.41%
2023/09/26	10.4	99.21	9.2	99.52	98.30	1.2	3,668	0.03%
2023/09/25	15	100.10	9	100.20	99.70	6	3,714	0.16%
2023/09/22	12.2	98.82	15	98.71	99.60	-2.8	3,711	-0.08%
2023/09/21	16.3	99.06	13.6	98.79	99.10	2.7	3,700	0.07%
2023/09/20	34.1	101.26	46.6	100.46	99.10	-12.5	3,684	-0.34%
2023/09/19	63.6	104.51	27.3	103.78	103.50	36.3	3,634	1.00%
2023/09/18	42.1	103.29	242.5	102.96	103.00	-200.3	3,582	-5.59%	大賣/鉅額交易
2023/09/15	25.2	101.13	39.2	101.49	102.50	-14	3,520	-0.40%
2023/09/14	56	100.94	19.1	101.13	101.50	36.9	3,503	1.05%
2023/09/13	89.7	99.61	20.1	99.48	99.20	69.6	3,463	2.01%
2023/09/12	14.6	99.81	27.6	99.86	101.00	-13.1	3,415	-0.38%
2023/09/11	14.3	101.27	6.4	101.28	101.00	8	3,342	0.24%
2023/09/08	13.2	100.87	24.3	100.39	101.00	-11.1	3,292	-0.34%
2023/09/07	25.6	102.12	20.7	102.20	103.00	5	3,226	0.15%
2023/09/06	120.4	100.79	116.3	100.49	103.00	4.1	3,130	0.13%	大買/大賣/
2023/09/05	45.7	97.40	40.8	96.70	97.90	4.9	2,825	0.17%
2023/09/04	7.9	95.23	42.7	94.85	95.60	-34.8	2,749	-1.26%
2023/09/01	18.5	95.34	21.2	95.04	94.40	-2.7	2,733	-0.10%
2023/08/31	10.1	95.03	17	94.99	94.70	-6.9	2,686	-0.26%
2023/08/30	21.1	94.35	10.2	94.30	94.50	11	2,684	0.41%
2023/08/29	10.1	93.36	2.2	92.80	93.90	7.9	2,672	0.30%
2023/08/28	6.1	92.19	18.2	91.91	92.50	-12.1	2,654	-0.46%
2023/08/25	49.2	93.13	15	93.25	92.90	34.2	2,660	1.29%
2023/08/24	15.2	94.79	24.1	94.71	95.00	-8.9	2,629	-0.34%
2023/08/23	11.6	93.23	11	93.48	93.10	0.6	2,570	0.02%
2023/08/22	51.4	94.36	77.8	94.30	93.50	-26.3	2,549	-1.03%
2023/08/21	33.3	92.45	41.2	92.85	92.00	-7.8	2,435	-0.32%
2023/08/18	51.7	95.57	99.5	95.58	94.40	-47.9	2,340	-2.04%
2023/08/17	144	94.20	207.5	94.17	95.70	-63.5	2,208	-2.88%	大買/大賣/
2023/08/16	36	89.81	105.5	89.75	90.00	-69.5	1,983	-3.50%	大賣/
2023/08/15	34.2	90.51	9.3	90.47	90.20	24.9	1,973	1.26%
2023/08/14	9.2	89.69	7	89.36	89.80	2.2	1,964	0.11%
2023/08/11	44	90.21	14.5	90.23	90.50	29.5	1,960	1.50%
2023/08/10	26.3	89.75	7	89.57	90.30	19.3	1,956	0.98%
2023/08/09	55.2	90.53	13	90.06	90.80	42.2	1,940	2.17%
2023/08/08	4	92.35	35.2	92.79	93.00	-31.2	1,902	-1.64%
2023/08/07	25.2	92.80	119.3	92.70	91.70	-94.1	1,865	-5.05%	大賣/
2023/08/04	2.1	90.50	4.8	90.11	91.00	-2.7	1,833	-0.15%
2023/08/02	9.2	89.82	7.7	89.94	89.60	1.5	1,827	0.08%
2023/08/01	3.1	90.10	23.2	90.09	90.00	-20.1	1,820	-1.10%
2023/07/31	15.2	89.25	2.2	89.26	88.40	13	1,800	0.72%
2023/07/28	3.2	90.08	5.5	89.62	90.10	-2.3	1,781	-0.13%
2023/07/27	13.6	88.79	2.1	89.01	89.00	11.5	1,756	0.66%
2023/07/26	12	89.48	7	89.27	90.00	5	1,729	0.29%
2023/07/25	6	90.27	20.2	90.70	90.60	-14.2	1,701	-0.83%
2023/07/24	3.1	89.20	14	89.41	89.70	-11	1,668	-0.66%
2023/07/21	12	89.95	36.2	90.17	90.60	-24.2	1,649	-1.46%
2023/07/20	1	89.30	1	89.30	89.00	0	1,638	0.00%
2023/07/19	23	90.18	15	89.45	88.50	8	1,637	0.49%
2023/07/18	12.2	90.84	15.1	90.66	90.50	-2.9	1,623	-0.18%
2023/07/17	3.5	91.06	11	91.00	91.50	-7.5	1,617	-0.47%
2023/07/14	29.1	90.96	8	91.15	91.00	21.1	1,615	1.31%
2023/07/13	38.2	93.17	43	92.75	92.00	-4.8	1,602	-0.30%
2023/07/12	14.3	91.41	10.1	90.93	92.00	4.3	1,561	0.27%
2023/07/11	103.1	88.42	13	88.45	88.40	90.1	1,516	5.94%	大買/
2023/07/10	14.8	87.47	17	87.56	87.30	-2.2	1,519	-0.14%
2023/07/07	14.9	88.27	7	88.10	88.60	7.9	1,505	0.52%
2023/07/06	7.1	89.68	4.1	90.13	90.10	3	1,481	0.20%
2023/07/05	31.2	89.77	20	90.11	90.10	11.2	1,456	0.77%
2023/07/04	65.7	88.85	12	88.73	88.90	53.7	1,438	3.74%
2023/07/03	15.3	95.76	43.2	95.28	96.20	-27.8	1,336	-2.08%
2023/06/30	2	93.90	6.5	93.99	93.80	-4.5	1,265	-0.36%
2023/06/29	4	93.85	3	94.43	93.60	1	1,262	0.08%
2023/06/28	7.2	93.42	7	94.41	93.10	0.2	1,248	0.02%
2023/06/27	35.6	96.09	12	95.02	94.50	23.6	1,226	1.92%
2023/06/26	20	97.88	12.2	97.64	97.70	7.9	1,195	0.66%
2023/06/21	24.5	95.88	24.3	96.00	96.30	0.2	1,137	0.02%
2023/06/20	7	95.01	15	95.04	95.60	-8	1,107	-0.72%
2023/06/19	10	93.91	11.3	94.31	94.50	-1.3	1,106	-0.11%
2023/06/16	11	93.81	15.2	92.72	94.30	-4.2	1,105	-0.38%
2023/06/15	9.2	92.32	15.5	92.20	92.20	-6.3	1,087	-0.58%
2023/06/14	103.1	93.00	33	92.79	92.70	70.1	1,087	6.44%	大買/
2023/06/13	3	93.20	4	93.25	93.10	-1	1,091	-0.09%
2023/06/12	3	92.17	44.2	92.11	93.20	-41.2	1,099	-3.74%
2023/06/09	17.2	92.46	28	92.15	92.50	-10.9	1,088	-1.00%
2023/06/08	7	93.86	8.2	93.79	93.30	-1.2	1,087	-0.11%
2023/06/07	3.1	93.16	17.2	93.09	93.30	-14.1	1,081	-1.30%
2023/06/06	2	92.15	13.3	92.05	92.40	-11.3	1,081	-1.05%
2023/06/05	9.5	92.55	18.2	92.51	92.60	-8.7	1,095	-0.79%
2023/06/02	16.5	91.41	8.2	91.50	90.90	8.3	1,123	0.74%
2023/06/01	6.1	90.75	1	90.70	90.70	5.1	1,116	0.46%
2023/05/31	1.2	90.35	13.2	90.23	90.30	-12	1,120	-1.07%
2023/05/30	4	89.50	9	89.43	89.40	-5	1,108	-0.45%
2023/05/29	7	89.26	6.1	89.15	89.40	0.9	1,107	0.08%
2023/05/26	5	88.34	11.7	88.92	88.60	-6.7	1,098	-0.61%
2023/05/25	20	88.08	8.2	88.03	88.00	11.8	1,081	1.09%
2023/05/24	2	87.70	1.2	87.67	87.80	0.8	1,073	0.08%
2023/05/23	1	87.30	11.4	87.56	87.30	-10.4	1,074	-0.96%
2023/05/22	5	87.20	13.2	87.41	87.10	-8.2	1,084	-0.75%
2023/05/19	16	86.81	3	87.00	86.70	13	1,083	1.20%
2023/05/18	4	86.78	3.2	86.86	87.00	0.8	1,090	0.07%
2023/05/17	3	86.43	2.4	86.57	86.40	0.7	1,099	0.06%
2023/05/16	1	86.10	26.2	85.86	86.20	-25.2	1,125	-2.23%
2023/05/15	0	0.00	10	85.28	85.20	-10	1,128	-0.89%
2023/05/12	3.1	85.23	1.2	85.43	85.40	1.9	1,144	0.17%
2023/05/11	2	84.70	14	84.97	84.70	-12	1,154	-1.04%
2023/05/10	8.4	85.16	0	0.00	85.10	8.4	1,165	0.72%
2023/05/09	2.1	86.65	6	86.83	86.60	-3.9	1,158	-0.33%
2023/05/08	3	86.90	6.2	86.63	87.00	-3.2	1,178	-0.27%
2023/05/05	2.2	85.93	4.2	85.96	86.00	-2	1,200	-0.17%
2023/05/04	4	85.43	3	85.67	85.70	1	1,250	0.08%
2023/05/03	61	85.98	3	85.83	86.00	58	1,285	4.51%
2023/05/02	5	85.80	8.2	85.79	85.90	-3.1	1,321	-0.24%
2023/04/28	14	85.19	15.2	85.70	85.20	-1.2	1,330	-0.09%
2023/04/27	1	84.80	2	85.05	84.90	-1	1,328	-0.08%
2023/04/26	14.1	83.47	8.5	84.15	84.70	5.6	1,328	0.42%
2023/04/25	6	84.45	5	85.24	83.90	1	1,329	0.08%
2023/04/24	1.2	85.53	8	85.58	86.00	-6.8	1,311	-0.52%
2023/04/21	5.2	85.56	3	85.73	85.00	2.2	1,321	0.17%
2023/04/20	16.2	86.31	4	86.18	86.00	12.2	1,342	0.91%
2023/04/19	10.6	87.43	32	87.66	87.20	-21.4	1,339	-1.59%
2023/04/18	1	88.00	3.4	88.32	88.10	-2.4	1,329	-0.18%
2023/04/17	1	87.90	2	87.90	87.90	-1	1,323	-0.08%
2023/04/14	5	87.80	0	0.00	87.70	5	1,323	0.38%
2023/04/13	13.5	87.99	28.5	88.25	87.80	-15	1,322	-1.13%
2023/04/12	7.3	88.82	2	88.90	88.60	5.3	1,323	0.40%
2023/04/11	4.2	89.10	6.2	88.76	89.00	-1.9	1,317	-0.15%
2023/04/10	2.1	88.55	20	88.68	88.60	-18	1,316	-1.36%
2023/04/07	1	88.80	14.2	88.23	88.90	-13.2	1,322	-0.99%
2023/04/06	1	88.20	3	88.17	88.10	-2	1,313	-0.15%
2023/03/31	4	89.23	3.4	89.43	89.00	0.7	1,310	0.05%
2023/03/30	1.2	89.03	17.2	89.09	88.90	-16	1,299	-1.23%
2023/03/29	6	88.53	8.2	88.53	88.60	-2.2	1,289	-0.17%
2023/03/28	1	87.90	28.2	88.11	87.70	-27.2	1,301	-2.09%
2023/03/27	7.1	88.43	8.2	88.67	88.40	-1.1	1,303	-0.08%
2023/03/24	7.3	88.45	17.2	88.87	88.20	-9.9	1,314	-0.75%
2023/03/23	2.5	88.40	7	88.40	88.40	-4.5	1,299	-0.35%
2023/03/22	15	87.79	7	88.71	87.80	8	1,289	0.62%
2023/03/21	4.1	88.33	1.2	88.35	88.50	3	1,265	0.23%
2023/03/20	1	87.40	4.2	87.31	87.80	-3.1	1,251	-0.25%
2023/03/17	1.3	86.46	6.1	86.66	86.90	-4.8	1,244	-0.39%
2023/03/16	3.3	85.84	3	86.00	85.80	0.3	1,240	0.02%
2023/03/15	7	86.34	104.1	86.59	86.10	-97.1	1,239	-7.84%	大賣/
2023/03/14	3.4	85.76	21	85.80	86.00	-17.6	1,243	-1.41%
2023/03/13	10.4	85.75	56	85.75	86.20	-45.6	1,243	-3.67%
2023/03/10	32.5	86.86	112	86.96	86.60	-79.5	1,240	-6.41%	大賣/
2023/03/09	7	88.10	1	88.20	87.90	6	1,247	0.48%
2023/03/08	28.3	87.54	17	87.75	88.10	11.3	1,241	0.91%
2023/03/07	86.2	89.44	33	89.42	88.70	53.2	1,203	4.42%
2023/03/06	3	89.23	17	89.53	89.40	-14	1,148	-1.22%
2023/03/03	5.2	88.98	16.2	88.52	88.30	-11	1,132	-0.97%
2023/03/02	3.2	88.29	13.2	88.14	88.30	-10	1,126	-0.88%
2023/03/01	12	87.18	16.1	87.03	87.10	-4.1	1,113	-0.37%
2023/02/24	7.2	86.20	5	86.42	86.20	2.2	1,105	0.19%
2023/02/23	17	86.58	11	86.63	86.50	6	1,099	0.55%
2023/02/22	4	86.25	16	86.42	86.80	-12	1,104	-1.09%
2023/02/21	5	86.98	6	86.88	87.20	-1	1,110	-0.09%
2023/02/20	18.3	86.09	3	86.07	86.20	15.3	1,121	1.36%
2023/02/17	4.4	86.33	1	86.20	86.50	3.4	1,119	0.30%
2023/02/16	5.1	86.39	2.2	86.41	86.60	3	1,128	0.26%
2023/02/15	2	85.10	0	85.90	85.20	2	1,135	0.18%
2023/02/14	17	85.68	2	85.90	85.20	15	1,134	1.32%
2023/02/13	6	85.90	2	85.60	86.50	4	1,116	0.36%
2023/02/10	10.2	86.50	4	86.73	86.50	6.2	1,130	0.55%
2023/02/09	16	88.14	1	88.30	88.00	15	1,125	1.33%
2023/02/08	6.8	88.90	2	89.05	89.10	4.8	1,125	0.42%
2023/02/07	4	88.23	15	88.47	88.60	-11	1,122	-0.98%
2023/02/06	26.4	88.57	18	89.43	89.20	8.4	1,125	0.75%
2023/02/03	28.3	89.65	29	89.90	90.00	-0.7	1,107	-0.07%
2023/02/02	31	89.10	16.4	89.64	90.50	14.6	1,083	1.35%
2023/02/01	11	88.53	21.3	88.55	88.70	-10.3	1,040	-0.99%
2023/01/31	186	86.99	8.6	86.75	87.10	177.4	1,011	17.54%	大買/鉅額交易
2023/01/30	17.2	84.85	36	84.91	85.10	-18.8	984	-1.91%
2023/01/17	8.2	82.52	0.2	83.40	82.50	8	979	0.82%
2023/01/16	1	83.30	1.1	83.05	83.00	-0.1	996	-0.01%
2023/01/13	18	83.42	10	84.67	83.30	8	1,012	0.79%
2023/01/12	1.1	84.71	12	84.64	84.60	-10.9	1,061	-1.03%
2023/01/11	15	85.81	2.2	85.63	85.80	12.8	1,087	1.18%
2023/01/10	1.2	84.17	30.5	84.80	85.40	-29.3	1,095	-2.67%
2023/01/09	7.2	82.91	2	83.20	83.30	5.2	1,084	0.48%
2023/01/06	0.5	82.40	2	82.50	82.50	-1.5	1,119	-0.13%
2023/01/05	2	81.90	2.1	81.81	81.80	-0.1	1,248	-0.01%
2023/01/04	5.2	81.56	1.1	81.55	81.50	4.1	1,260	0.32%
2023/01/03	1	82.50	3.2	82.60	82.20	-2.2	1,279	-0.17%
2022/12/30	6	81.22	4	82.48	82.70	2	1,306	0.15%
2022/12/29	3	80.90	3	81.30	81.40	0	1,298	0.00%
2022/12/28	3	81.37	4	81.90	81.30	-1	1,314	-0.08%
2022/12/27	2	82.00	1	82.20	82.30	1	1,319	0.08%
2022/12/26	15	81.69	1	82.30	81.50	14	1,327	1.05%
2022/12/23	7	81.96	7	82.51	83.00	0	1,353	0.00%
2022/12/22	1	82.20	3	82.83	82.40	-2	1,378	-0.15%
2022/12/21	7	82.31	0	0.00	81.80	7	1,402	0.50%
2022/12/20	4.1	83.67	4	85.60	83.00	0.1	1,406	0.01%
2022/12/19	0	0.00	5	85.80	85.50	-5	1,429	-0.35%
2022/12/16	18	85.94	11	85.58	86.20	7	1,418	0.49%
2022/12/15	2	85.30	4	85.28	85.20	-2	1,401	-0.14%
2022/12/14	4.1	85.20	0	0.00	85.40	4.1	1,403	0.29%
2022/12/13	2.4	84.66	0	0.00	84.20	2.4	1,398	0.17%
2022/12/12	0	0.00	5	84.60	85.20	-5	1,395	-0.36%
2022/12/09	2	84.05	7	84.47	84.30	-5	1,402	-0.36%
2022/12/08	0	0.00	5.7	84.24	84.40	-5.7	1,401	-0.40%
2022/12/07	0	0.00	22	82.57	83.30	-22	1,403	-1.57%
2022/12/06	15.3	83.66	7	84.30	83.00	8.3	1,401	0.59%
2022/12/05	6	85.92	2.2	85.87	85.80	3.9	1,387	0.28%
2022/12/02	16.1	86.28	5	86.14	86.00	11	1,384	0.80%
2022/12/01	6	85.07	28.2	85.18	85.40	-22.2	1,375	-1.61%
2022/11/30	9	83.26	12.4	83.22	83.50	-3.4	1,371	-0.24%
2022/11/29	11	82.00	3.1	82.14	82.10	7.9	1,367	0.58%
2022/11/28	0	0.00	2	82.25	82.20	-2	1,369	-0.15%
2022/11/25	4	82.10	5	81.72	81.60	-1	1,375	-0.07%
2022/11/24	23	81.29	28.1	82.19	82.50	-5.1	1,380	-0.37%
2022/11/23	7	81.49	3	81.27	81.20	4	1,372	0.29%
2022/11/22	32.4	81.16	0	0.00	81.20	32.4	1,388	2.33%
2022/11/21	2.2	81.59	9	81.89	81.60	-6.8	1,398	-0.49%
2022/11/18	6.1	83.29	8.2	83.62	82.00	-2.1	1,398	-0.15%
2022/11/17	6.7	83.26	4.8	83.22	83.10	1.9	1,399	0.13%
2022/11/16	11	82.88	15	82.97	82.90	-4	1,406	-0.28%
2022/11/15	10.1	81.83	1	81.90	82.10	9.1	1,400	0.65%
2022/11/14	3.6	81.17	7.3	81.15	81.60	-3.7	1,413	-0.26%
2022/11/11	8	81.39	8	81.86	81.00	0	1,442	0.00%
2022/11/10	5	80.02	2	80.30	80.40	3	1,448	0.21%
2022/11/09	6.2	79.85	3	79.97	80.10	3.2	1,480	0.21%
2022/11/08	7	79.94	13	79.98	79.40	-6	1,480	-0.41%
2022/11/07	5	79.14	2	79.25	79.50	3	1,501	0.20%
2022/11/04	1.2	78.90	1	78.90	78.80	0.2	1,514	0.01%
2022/11/03	14	77.96	7	78.36	78.40	7	1,521	0.46%
2022/11/02	26	77.81	31	77.56	77.50	-5	1,526	-0.33%
2022/11/01	2	76.70	7.2	76.80	76.90	-5.2	1,517	-0.34%
2022/10/31	5	75.84	8	76.23	76.30	-3	1,519	-0.20%
2022/10/28	3.1	75.18	2	75.25	75.50	1.1	1,524	0.07%
2022/10/27	11	75.00	2	74.85	75.50	9	1,523	0.59%
2022/10/26	2.2	74.46	10	74.53	74.20	-7.8	1,532	-0.51%
2022/10/25	2	75.60	13	75.90	75.10	-11	1,537	-0.72%
2022/10/24	11.2	76.00	3	75.90	75.60	8.2	1,567	0.52%
2022/10/21	10.2	76.32	7	76.51	76.00	3.2	1,562	0.20%
2022/10/20	4	76.18	7	75.84	76.20	-3	1,608	-0.19%
2022/10/19	2	75.85	3	75.80	75.70	-1	1,580	-0.06%
2022/10/18	1.2	75.03	11	75.09	75.10	-9.9	1,563	-0.63%
2022/10/17	10.4	72.52	3	73.13	74.20	7.4	1,567	0.47%
2022/10/14	15.2	73.79	52	73.75	73.50	-36.9	1,571	-2.34%
2022/10/13	50.1	74.76	46	76.05	71.70	4.1	1,546	0.27%
2022/10/12	1.7	71.57	8	72.03	72.40	-6.4	1,430	-0.44%
2022/10/11	30.1	70.50	5	70.82	71.00	25.1	1,459	1.72%
2022/10/07	18.7	72.21	3	72.33	72.00	15.7	1,517	1.03%
2022/10/06	5	74.98	0	0.00	74.70	5	1,572	0.32%
2022/10/05	3.2	75.31	6	75.37	75.00	-2.8	1,612	-0.17%
2022/10/04	5.3	73.03	20	73.56	73.90	-14.7	1,620	-0.90%
2022/10/03	10	71.07	1	71.60	71.50	9	1,630	0.55%
2022/09/30	8.5	70.89	7.2	71.20	71.90	1.4	1,661	0.08%
2022/09/29	9.1	72.34	4.8	72.53	72.30	4.4	1,693	0.26%
2022/09/28	10.2	73.48	24.1	73.58	73.00	-13.9	1,689	-0.82%
2022/09/27	6	75.90	4	76.08	76.00	2	1,694	0.12%
2022/09/26	19	77.62	24	78.18	76.40	-5	1,731	-0.29%
2022/09/23	10.4	81.84	6	81.28	81.30	4.4	1,734	0.25%
2022/09/22	14.4	82.69	2	82.40	82.50	12.4	1,755	0.70%
2022/09/21	5	84.20	5	84.48	83.90	0	1,770	0.00%
2022/09/20	2	84.95	3.1	85.41	85.00	-1.1	1,803	-0.06%
2022/09/19	1.1	84.80	0	0.00	84.80	1.1	1,822	0.06%
2022/09/16	5.1	84.90	9.1	85.33	85.10	-4.1	1,830	-0.22%
2022/09/15	9.2	84.75	2	85.10	85.10	7.2	1,842	0.39%
2022/09/14	3.6	83.90	3.1	84.30	84.40	0.5	1,863	0.03%
2022/09/13	2.7	84.99	2	85.10	85.10	0.7	1,887	0.04%
2022/09/12	5	84.26	3	84.67	84.00	2	1,920	0.10%
2022/09/08	5	83.40	9	83.71	84.00	-4	1,951	-0.20%
2022/09/07	3.1	82.05	3	82.17	82.00	0.1	1,990	0.01%
2022/09/06	14.3	82.94	24	83.04	82.30	-9.7	2,014	-0.48%
2022/09/05	9.1	84.94	2	84.85	84.20	7.1	2,030	0.35%
2022/09/02	9.5	85.46	10	85.42	85.50	-0.5	2,065	-0.02%
2022/09/01	6.1	85.74	2.6	85.64	85.70	3.5	2,138	0.16%
2022/08/31	2	86.65	1.1	86.91	86.90	0.9	2,226	0.04%
2022/08/30	3	86.27	14	86.26	86.30	-11	2,272	-0.48%
2022/08/29	18.6	85.95	5	85.80	85.80	13.6	2,307	0.59%
2022/08/26	0.1	88.70	16	88.38	88.40	-15.9	2,298	-0.69%
2022/08/25	8	86.90	3	87.03	86.80	5	2,303	0.22%
2022/08/24	14.2	86.37	19	86.79	86.10	-4.9	2,332	-0.21%
2022/08/23	15.1	87.61	8	87.85	87.10	7.1	2,329	0.30%
2022/08/22	1.5	89.47	16	88.86	89.00	-14.5	2,355	-0.62%
2022/08/19	1	89.10	359	89.16	89.40	-358	2,361	-15.16%	大賣/鉅額交易
2022/08/18	32	89.21	12	89.16	89.40	20	2,343	0.85%
2022/08/17	8	90.94	14	90.82	90.80	-6	2,308	-0.26%
2022/08/16	31	90.94	18	90.98	90.80	13	2,320	0.56%
2022/08/15	5.1	90.11	21	90.05	89.80	-15.9	2,283	-0.70%
2022/08/12	47.1	89.84	88	90.03	90.00	-40.9	2,281	-1.79%
2022/08/11	31.1	89.08	15	89.12	88.50	16.1	2,257	0.71%
2022/08/10	9.3	87.88	12	87.98	87.80	-2.7	2,260	-0.12%
2022/08/09	7	87.34	3	87.90	88.00	4	2,261	0.18%
2022/08/08	3	86.70	13	86.60	86.90	-10	2,267	-0.44%
2022/08/05	1	86.50	2	86.50	86.70	-1	2,279	-0.04%
2022/08/04	5	85.38	7.1	85.16	86.00	-2.1	2,303	-0.09%
2022/08/03	13	86.61	5	86.46	86.10	8	2,295	0.35%
2022/08/02	7	86.63	3	86.63	86.70	4	2,304	0.17%
2022/08/01	9	87.80	8	87.73	87.60	1	2,295	0.04%
2022/07/29	4.1	86.65	126.2	87.05	87.40	-122.1	2,288	-5.33%	大賣/鉅額交易
2022/07/28	6	84.85	6	84.73	85.00	0	2,266	0.00%
2022/07/27	20.5	82.64	20	82.54	84.30	0.5	2,261	0.02%
2022/07/26	26.9	84.43	206.1	84.71	83.70	-179.2	2,201	-8.14%	大賣/鉅額交易
2022/07/25	5	85.68	15	86.15	86.40	-10	2,178	-0.46%
2022/07/22	13.3	86.38	9	86.89	86.10	4.3	2,188	0.20%
2022/07/21	10.3	86.36	15	86.38	87.00	-4.7	2,206	-0.21%
2022/07/20	11.5	87.30	3	87.40	86.80	8.5	2,227	0.38%
2022/07/19	7.1	86.89	3	86.83	86.90	4.1	2,255	0.18%
2022/07/18	32.1	87.35	13	87.70	87.50	19.1	2,276	0.84%
2022/07/15	55.8	85.44	21.8	85.98	86.00	34	2,269	1.50%
2022/07/14	17.2	90.57	16	90.75	90.90	1.2	2,244	0.05%
2022/07/13	31.6	90.65	9	90.73	90.80	22.6	2,190	1.03%
2022/07/12	15.8	87.00	6	87.05	86.90	9.8	2,169	0.45%
2022/07/11	20	89.00	6.1	89.26	89.60	13.9	2,172	0.64%
2022/07/08	13.1	86.44	15	87.89	88.40	-1.9	2,158	-0.09%
2022/07/07	9.1	82.03	9	83.41	84.00	0.1	2,120	0.00%
2022/07/06	5.2	84.29	3	84.33	83.70	2.2	2,083	0.11%
2022/07/05	7.4	85.67	7	84.91	86.30	0.4	2,101	0.02%
2022/07/04	13.4	85.42	10	85.47	84.60	3.4	2,090	0.16%
2022/07/01	18.8	88.82	4	88.33	87.60	14.8	2,089	0.71%
2022/06/30	5.4	90.66	16.2	91.27	90.70	-10.8	2,052	-0.53%
2022/06/29	13.2	93.55	11	93.84	93.20	2.2	2,033	0.11%
2022/06/28	10.5	95.84	68.1	95.05	95.20	-57.6	2,026	-2.84%
2022/06/27	3	97.67	2.2	98.29	98.30	0.8	2,017	0.04%
2022/06/24	0	0.00	3	97.77	97.10	-3	2,028	-0.15%
2022/06/23	4.2	96.82	8.8	97.03	96.80	-4.6	2,061	-0.22%
2022/06/22	73.2	98.21	17.2	97.96	97.30	56	2,081	2.69%
2022/06/21	25	97.85	13	98.05	99.10	12	2,132	0.56%
2022/06/20	6.2	99.02	32.7	98.27	97.00	-26.5	2,135	-1.24%
2022/06/17	34.4	99.57	18.8	99.15	99.00	15.6	2,138	0.73%
2022/06/16	12.4	101.01	26.2	100.82	99.10	-13.8	2,221	-0.62%
2022/06/15	24.1	101.12	27	100.94	100.50	-2.9	2,233	-0.13%
2022/06/14	16	100.03	44.9	100.01	100.50	-28.9	2,279	-1.27%
2022/06/13	18.6	101.04	63	101.56	101.00	-44.5	2,296	-1.94%
2022/06/10	80.4	103.03	104.2	102.70	103.00	-23.8	2,275	-1.05%	大賣/
2022/06/09	37	102.30	75.3	102.20	102.50	-38.3	2,215	-1.73%
2022/06/08	22	100.65	32.3	100.48	100.50	-10.3	2,140	-0.48%
2022/06/07	10	99.40	23	99.43	99.10	-13	2,123	-0.61%
2022/06/06	2	98.60	6.2	98.64	98.70	-4.2	2,116	-0.20%
2022/06/02	4.2	98.31	5	97.82	98.00	-0.9	2,170	-0.04%
2022/06/01	10	97.92	9.1	98.10	98.10	0.9	2,209	0.04%
2022/05/31	2.8	96.76	8.3	96.93	96.90	-5.5	2,200	-0.25%
2022/05/30	17.2	95.96	38	96.42	96.80	-20.8	2,220	-0.94%
2022/05/27	14	93.82	11.6	93.80	93.90	2.4	2,210	0.11%
2022/05/26	0	0.00	1.1	93.57	92.40	-1.1	2,284	-0.05%
2022/05/25	1	92.20	20	92.37	93.00	-19	2,335	-0.81%
2022/05/24	11.1	94.32	5	93.68	92.10	6.1	2,373	0.26%
2022/05/23	2.4	93.46	3	93.13	93.10	-0.6	2,347	-0.03%
2022/05/20	7	93.41	8	93.25	93.10	-1	2,374	-0.04%
2022/05/19	19	92.21	12	92.29	92.70	7	2,376	0.29%
2022/05/18	8.4	92.94	30	92.73	93.50	-21.7	2,376	-0.91%
2022/05/17	20	91.27	6.1	90.83	91.60	13.9	2,378	0.58%
2022/05/16	7	89.80	11	90.02	89.60	-4	2,388	-0.17%
2022/05/13	7.2	87.89	14.9	87.91	88.10	-7.7	2,391	-0.32%
2022/05/12	30	87.73	37.4	86.80	86.00	-7.3	2,403	-0.30%
2022/05/11	7.1	89.69	0	0.00	89.30	7.1	2,393	0.29%
2022/05/10	17.3	89.29	6	88.84	90.30	11.2	2,433	0.46%
2022/05/09	8.1	90.68	22.3	90.45	90.00	-14.3	2,472	-0.58%
2022/05/06	7	91.70	3.2	92.84	92.30	3.9	2,502	0.15%
2022/05/05	10	93.26	30	92.96	93.60	-20	2,535	-0.79%
2022/05/04	7.1	92.42	5	92.34	92.50	2.1	2,663	0.08%
2022/05/03	5.1	90.57	4	90.80	90.80	1.1	2,731	0.04%
2022/04/29	6	90.48	13	90.85	91.00	-7	2,871	-0.24%
2022/04/28	18.2	90.63	15.3	90.33	90.10	2.9	2,924	0.10%
2022/04/27	29.3	88.69	47.4	88.65	90.90	-18.1	2,996	-0.60%
2022/04/26	34.3	91.09	13	92.16	90.90	21.3	3,019	0.71%
2022/04/25	45.5	93.17	13	93.20	92.30	32.5	3,037	1.07%
2022/04/22	22	96.49	16.2	96.43	96.00	5.8	3,038	0.19%
2022/04/21	41.4	98.59	55	98.47	98.20	-13.6	3,060	-0.44%
2022/04/20	18.2	98.78	36	98.17	99.40	-17.8	3,064	-0.58%
2022/04/19	2.4	96.98	15.3	96.60	98.00	-12.9	3,042	-0.42%
2022/04/18	22.3	94.81	8	94.44	94.60	14.3	3,058	0.47%
2022/04/15	7	96.29	6	96.07	95.80	1	3,083	0.03%
2022/04/14	2	97.40	3	97.53	97.20	-1	3,185	-0.03%
2022/04/13	6	96.70	12.1	96.50	97.40	-6.1	3,256	-0.19%
2022/04/12	8.1	95.84	82	95.36	95.50	-74	3,329	-2.22%
2022/04/11	18.2	97.82	13.1	97.09	96.70	5.1	3,403	0.15%
2022/04/08	5.1	98.62	11.1	98.95	99.40	-5.9	3,430	-0.17%
2022/04/07	44.4	99.81	35.1	99.32	97.90	9.2	3,493	0.26%
2022/04/06	9.2	100.92	7.3	101.21	101.50	1.9	3,693	0.05%
2022/04/01	29	101.48	100.3	101.67	102.00	-71.3	3,750	-1.90%
2022/03/31	25	101.98	9	102.33	102.50	16	3,780	0.42%
2022/03/30	85	102.64	35.8	102.70	103.00	49.2	3,848	1.28%
2022/03/29	13	101.96	4	102.50	101.50	9	4,044	0.22%
2022/03/28	11.2	100.75	49.1	100.83	102.50	-37.9	4,443	-0.85%
2022/03/25	50.7	101.97	45.3	103.05	102.00	5.4	4,745	0.11%
2022/03/24	51.5	103.24	55.2	103.36	103.00	-3.6	4,738	-0.08%
2022/03/23	165.6	102.21	25	102.40	103.00	140.6	4,709	2.98%	大買/鉅額交易
2022/03/22	41.1	102.11	19.4	102.11	102.50	21.7	4,763	0.46%
2022/03/21	26	103.37	41.3	102.96	103.00	-15.3	4,773	-0.32%
2022/03/18	37.1	100.72	42.3	100.74	100.50	-5.3	4,753	-0.11%
2022/03/17	103.9	99.95	33.7	100.01	100.00	70.2	4,754	1.48%	大買/
2022/03/16	16.2	97.72	32.6	98.41	98.30	-16.4	4,718	-0.35%
2022/03/15	8.2	96.26	6	96.25	96.50	2.2	4,742	0.05%
2022/03/14	14.4	97.64	9	97.92	97.20	5.4	4,811	0.11%
2022/03/11	5.1	98.71	29	98.74	98.30	-23.9	4,912	-0.49%
2022/03/10	35.5	98.43	51.4	98.89	98.70	-15.9	5,020	-0.32%
2022/03/09	20.3	97.37	155	97.35	96.90	-134.7	5,044	-2.67%	大賣/鉅額交易
2022/03/08	8.9	96.82	27	96.82	96.70	-18.1	5,101	-0.35%
2022/03/07	20.6	94.89	18	94.14	95.80	2.6	5,099	0.05%
2022/03/04	19.4	97.85	20.2	97.74	97.30	-0.8	5,116	-0.02%
2022/03/03	8.5	98.41	8	98.58	98.80	0.5	5,192	0.01%
2022/03/02	21	98.10	8.1	98.52	98.30	12.9	5,214	0.25%
2022/03/01	47	97.79	130.4	98.82	98.80	-83.4	5,293	-1.58%	大賣/
2022/02/25	122	95.98	29.8	95.44	96.40	92.2	5,263	1.75%	大買/
2022/02/24	8.1	93.85	20.2	93.48	93.10	-12.1	5,334	-0.23%
2022/02/23	8	95.33	2	95.55	95.40	6	5,393	0.11%
2022/02/22	41.3	94.96	10.3	94.65	95.20	31.1	5,581	0.56%
2022/02/21	10	96.44	9.3	96.61	96.60	0.7	5,764	0.01%
2022/02/18	10	95.46	14.5	95.74	96.50	-4.4	6,150	-0.07%
2022/02/17	26.2	96.53	21	96.02	95.70	5.2	6,342	0.08%
2022/02/16	14	96.58	32	96.59	96.90	-18	6,626	-0.27%
2022/02/15	28	95.28	39.2	94.97	94.60	-11.2	6,651	-0.17%
2022/02/14	27.4	94.22	2	94.55	94.20	25.4	6,750	0.38%
2022/02/11	3	96.77	9	96.86	96.50	-6	6,763	-0.09%
2022/02/10	50.8	96.55	25.5	96.49	96.20	25.3	6,811	0.37%
2022/02/09	47.2	96.04	36	96.70	97.20	11.2	6,830	0.16%
2022/02/08	21.7	95.11	3	95.47	95.20	18.7	6,935	0.27%
2022/02/07	21.3	93.64	28	93.84	94.70	-6.7	6,957	-0.10%
2022/01/26	71.7	93.16	35.5	92.83	92.60	36.2	6,985	0.52%
2022/01/25	39.2	95.81	23.3	95.83	95.40	15.9	7,096	0.22%
2022/01/24	184.6	96.91	16.6	96.23	96.10	168	7,156	2.35%	大買/鉅額交易
2022/01/21	28.3	99.65	8	99.71	99.40	20.3	7,050	0.29%
2022/01/20	50.3	99.96	14.2	100.14	100.50	36.1	7,024	0.51%
2022/01/19	41.2	100.77	119	100.70	100.50	-77.9	6,974	-1.12%	大賣/
2022/01/18	21.5	103.10	24	103.15	102.50	-2.6	6,945	-0.04%
2022/01/17	34.2	101.87	4.1	101.88	102.00	30.1	6,912	0.43%
2022/01/14	20.5	102.01	22	102.11	102.50	-1.5	6,903	-0.02%
2022/01/13	9.2	101.57	31.1	101.36	102.00	-22	6,915	-0.32%
2022/01/12	37	101.54	12	101.54	101.50	25	6,922	0.36%
2022/01/11	16.4	101.80	6	102.42	101.50	10.4	6,967	0.15%
2022/01/10	16	102.03	45	102.82	103.00	-29	6,949	-0.42%
2022/01/07	104.6	102.52	107	102.27	102.50	-2.4	6,945	-0.04%	大買/大賣/
2022/01/06	20.5	105.04	47	105.38	105.50	-26.5	6,861	-0.39%
2022/01/05	33.1	106.24	262	106.29	106.00	-229	6,844	-3.35%	大賣/鉅額交易
2022/01/04	113.7	107.62	52	107.63	107.50	61.7	6,801	0.91%	大買/
2022/01/03	25.1	106.26	54.2	106.14	106.00	-29.2	6,758	-0.43%
2021/12/30	49.5	105.96	10.2	105.95	105.50	39.3	6,756	0.58%
2021/12/29	207.4	108.93	294.8	108.50	107.00	-87.5	6,754	-1.30%	大買/大賣/
2021/12/28	39	105.85	6.5	105.42	105.50	32.5	6,643	0.49%
2021/12/27	27	107.26	21.3	107.19	106.50	5.7	6,718	0.08%
2021/12/24	51.4	107.91	47.2	108.14	106.50	4.2	6,807	0.06%
2021/12/23	116.4	110.21	132.7	109.64	108.50	-16.3	6,800	-0.24%	大買/大賣/
2021/12/22	368.2	110.64	172.9	110.72	111.00	195.2	6,660	2.93%	大買/大賣/鉅額交易
2021/12/21	164.4	106.97	238.4	107.23	107.50	-74	6,439	-1.15%	大買/大賣/
2021/12/20	31.2	102.41	25.2	102.35	102.50	6	6,139	0.10%
2021/12/17	26.3	102.44	12	102.58	102.00	14.3	6,155	0.23%
2021/12/16	37	102.64	38.3	102.63	103.50	-1.3	6,190	-0.02%
2021/12/15	21.9	100.39	33	100.64	101.00	-11.1	6,197	-0.18%
2021/12/14	44.5	99.68	55	99.44	99.20	-10.5	6,174	-0.17%
2021/12/13	16.4	100.33	12	100.75	100.00	4.4	6,151	0.07%
2021/12/10	19.9	100.91	13	100.69	101.00	6.9	6,263	0.11%
2021/12/09	58.5	101.78	12.6	101.07	100.50	45.9	6,366	0.72%
2021/12/08	65.2	102.15	69.7	102.01	102.00	-4.6	6,336	-0.07%
2021/12/07	59.2	100.78	21	101.10	101.00	38.2	6,287	0.61%
2021/12/06	69.3	102.59	41	102.73	102.00	28.3	6,209	0.46%
2021/12/03	26	104.42	116	104.58	105.50	-90	6,141	-1.47%	大賣/
2021/12/02	68.4	105.00	14	105.32	103.50	54.4	6,153	0.88%
2021/12/01	66.3	104.38	10.5	104.50	105.50	55.8	6,141	0.91%
2021/11/30	46.3	106.18	61	106.37	105.50	-14.8	6,109	-0.24%
2021/11/29	34.2	103.58	64.5	103.36	104.00	-30.3	6,109	-0.50%
2021/11/26	44.4	105.06	146.3	105.42	104.50	-101.9	6,056	-1.68%	大賣/鉅額交易
2021/11/25	38.3	106.08	30	106.82	107.00	8.3	6,025	0.14%
2021/11/24	14.7	108.07	44	107.83	108.50	-29.4	5,942	-0.49%
2021/11/23	47.9	108.83	47.1	109.13	107.50	0.8	5,932	0.01%
2021/11/22	68.4	112.80	35.3	112.87	112.50	33.1	5,856	0.56%
2021/11/19	85.5	112.33	230.7	113.16	111.50	-145.2	5,834	-2.49%	大賣/鉅額交易
2021/11/18	285.2	113.37	267	113.05	113.00	18.2	5,740	0.32%	大買/大賣/
2021/11/17	279.1	112.79	304.7	112.84	115.00	-25.6	5,633	-0.45%	大買/大賣/
2021/11/16	325.4	108.93	91.2	109.31	110.00	234.2	5,309	4.41%	大買/鉅額交易
2021/11/15	110.7	107.74	173.8	108.45	110.50	-63.1	5,192	-1.22%	大買/大賣/
2021/11/12	20.2	102.27	19.1	102.32	102.00	1.1	4,991	0.02%
2021/11/11	80.7	102.54	86	102.56	101.50	-5.3	5,016	-0.11%
2021/11/10	38	100.26	46	100.57	100.50	-8	4,994	-0.16%
2021/11/09	71.2	99.74	35	99.76	100.50	36.2	5,037	0.72%
2021/11/08	127.4	98.12	27	98.43	97.90	100.4	5,061	1.98%	大買/
2021/11/05	142.5	98.06	300.5	98.79	98.20	-158	5,092	-3.10%	大買/大賣/鉅額交易
2021/11/04	55.2	101.15	93	101.77	100.00	-37.9	5,018	-0.75%
2021/11/03	144	101.43	9	101.72	101.00	135	5,050	2.67%	大買/鉅額交易
2021/11/02	129.3	105.67	65.4	105.41	101.50	63.9	5,022	1.27%	大買/
2021/11/01	24.1	106.74	70.1	105.52	107.00	-46	4,814	-0.96%
2021/10/29	9.1	102.78	20.4	102.53	102.50	-11.3	4,762	-0.24%
2021/10/28	13.5	103.51	3.1	103.01	103.00	10.4	4,883	0.21%
2021/10/27	8.4	103.43	29.2	103.21	104.00	-20.8	4,928	-0.42%
2021/10/26	41.4	102.65	26	101.85	101.50	15.4	5,000	0.31%
2021/10/25	34.5	102.50	19	103.16	103.50	15.5	5,079	0.31%
2021/10/22	27.1	100.41	17.1	101.29	102.00	10	5,257	0.19%
2021/10/21	25.7	102.37	41	102.93	101.00	-15.3	5,430	-0.28%
2021/10/20	200.3	100.75	23	101.02	101.00	177.3	5,478	3.24%	大買/鉅額交易
2021/10/19	72.8	100.32	40	100.71	101.00	32.8	5,548	0.59%
2021/10/18	16.1	98.33	45.7	97.88	98.00	-29.5	5,636	-0.52%
2021/10/15	57.2	97.77	25	98.42	97.70	32.2	5,820	0.55%
2021/10/14	47	96.93	24	96.39	96.00	23	6,050	0.38%
2021/10/13	39.2	98.79	24	98.51	96.40	15.2	6,354	0.24%
2021/10/12	10.3	98.99	15	99.33	98.00	-4.8	6,983	-0.07%
2021/10/08	18.2	100.60	20	100.80	100.00	-1.8	7,137	-0.02%
2021/10/07	16.5	100.54	52.3	100.71	100.50	-35.8	7,265	-0.49%
2021/10/06	50.9	99.87	39.5	98.94	97.60	11.4	7,620	0.15%
2021/10/05	74.2	98.38	93.8	98.49	99.70	-19.6	7,824	-0.25%
2021/10/04	71.3	97.00	138.5	96.71	95.70	-67.2	7,768	-0.87%	大賣/
2021/10/01	94.2	100.21	60.4	101.43	99.30	33.8	7,774	0.43%
2021/09/30	56.4	104.88	27.5	105.10	105.00	28.9	7,783	0.37%
2021/09/29	79.2	106.23	117	106.05	106.00	-37.8	7,900	-0.48%	大賣/
2021/09/28	169.4	109.90	128	109.98	108.50	41.4	8,106	0.51%	大買/大賣/
2021/09/27	34.2	106.99	11.5	107.18	107.50	22.7	8,108	0.28%
2021/09/24	50.2	106.66	28	106.41	106.50	22.2	8,199	0.27%
2021/09/23	33.6	104.51	53.2	104.17	105.50	-19.6	8,290	-0.24%
2021/09/22	97.3	101.23	25	101.66	100.50	72.3	8,497	0.85%
2021/09/17	5.1	103.93	24	103.52	104.50	-18.9	8,609	-0.22%
2021/09/16	30.2	103.91	38.1	103.66	104.00	-7.9	9,035	-0.09%
2021/09/15	88.7	103.47	73	102.81	102.50	15.7	9,565	0.16%
2021/09/14	88	109.58	47.1	109.69	110.00	41	9,945	0.41%
2021/09/13	19	105.34	151.7	104.77	105.00	-132.6	10,025	-1.32%	大賣/鉅額交易
2021/09/10	17.1	106.83	45	107.09	107.00	-27.9	10,276	-0.27%
2021/09/09	22	108.50	41	108.09	108.00	-19	10,560	-0.18%
2021/09/08	9.2	106.20	138.3	106.30	106.00	-129.1	11,178	-1.15%	大賣/鉅額交易
2021/09/07	28.9	107.62	41	107.84	107.00	-12.1	11,465	-0.11%
2021/09/06	39.5	112.37	35.1	111.36	111.00	4.5	12,085	0.04%
2021/09/03	19.2	115.82	12	115.71	115.50	7.2	12,114	0.06%
2021/09/02	121.6	117.47	27.6	117.29	115.50	94.1	12,322	0.76%	大買/
2021/09/01	46.1	116.11	32.6	115.63	117.00	13.5	12,352	0.11%
2021/08/31	16	113.34	15.1	113.97	114.00	0.9	12,393	0.01%
2021/08/30	23.6	114.44	6.2	114.52	114.00	17.4	12,505	0.14%
2021/08/27	21.1	114.10	15.1	114.23	114.00	6	12,560	0.05%
2021/08/26	25	115.24	33.7	115.03	116.00	-8.7	12,646	-0.07%
2021/08/25	19.1	115.01	39.7	114.90	115.50	-20.5	12,808	-0.16%
2021/08/24	59.3	113.11	32.1	113.92	112.00	27.2	12,993	0.21%
2021/08/23	66	114.80	65.5	113.25	114.00	0.6	13,333	0.00%
2021/08/20	40.5	107.50	326	107.66	106.50	-285.5	13,424	-2.13%	大賣/鉅額交易
2021/08/19	20.2	113.21	145	113.96	111.50	-124.8	13,562	-0.92%	大賣/鉅額交易
2021/08/18	28.4	111.74	38.4	111.94	116.00	-10.1	13,751	-0.07%
2021/08/17	41.3	114.70	24.2	115.54	112.00	17.1	13,868	0.12%
2021/08/16	49.8	114.68	27.5	114.42	114.50	22.3	13,873	0.16%
2021/08/13	75.3	120.45	22.3	120.87	118.00	53	13,892	0.38%
2021/08/12	11.1	122.67	97.2	122.48	123.00	-86.1	13,908	-0.62%
2021/08/11	32.7	119.08	24.3	120.23	119.00	8.4	13,958	0.06%
2021/08/10	29	120.03	35.3	120.40	122.00	-6.3	14,020	-0.04%
2021/08/09	10.3	122.06	20	121.90	122.00	-9.8	14,081	-0.07%
2021/08/06	25.1	122.80	15.2	121.97	121.50	10	14,159	0.07%
2021/08/05	28.1	124.66	31	125.35	124.00	-2.9	14,264	-0.02%
2021/08/04	25.4	126.09	39	126.62	125.50	-13.6	14,533	-0.09%
2021/08/03	94.8	126.17	117.1	126.11	126.50	-22.2	14,698	-0.15%	大賣/
2021/08/02	20.2	121.78	65.4	121.78	123.00	-45.2	14,781	-0.31%
2021/07/30	141.8	122.30	110.3	123.45	120.00	31.5	14,875	0.21%	大買/大賣/
2021/07/29	51.3	119.76	35.4	120.00	121.50	15.9	14,921	0.11%
2021/07/28	118.1	117.35	211.4	117.88	118.00	-93.3	15,080	-0.62%	大買/大賣/
2021/07/27	145.1	123.72	65.4	122.63	122.00	79.7	15,144	0.53%	大買/
2021/07/26	109.2	128.28	322.6	126.93	128.00	-213.4	15,160	-1.41%	大買/大賣/鉅額交易
2021/07/23	85.6	129.22	68.3	129.88	128.00	17.3	15,236	0.11%
2021/07/22	260.8	130.44	265.2	131.19	129.00	-4.4	15,528	-0.03%	大買/大賣/
2021/07/21	184.2	128.39	164.9	127.36	126.50	19.3	15,502	0.12%	大買/大賣/
2021/07/20	240.1	131.94	371	131.07	129.00	-131	15,427	-0.85%	大買/大賣/鉅額交易
2021/07/19	395.9	139.48	230.8	139.30	137.00	165.2	15,285	1.08%	大買/大賣/鉅額交易
2021/07/16	405.9	138.32	495.2	138.73	138.50	-89.3	15,115	-0.59%	大買/大賣/
2021/07/15	112.1	131.00	127.2	130.38	134.00	-15.1	14,640	-0.10%	大買/大賣/
2021/07/14	93.7	128.82	78.3	129.61	131.00	15.4	14,768	0.10%
2021/07/13	322.9	132.06	175.3	130.67	128.00	147.6	14,836	0.99%	大買/大賣/鉅額交易
2021/07/12	115.7	129.08	121.9	128.86	129.50	-6.2	14,661	-0.04%	大買/大賣/
2021/07/09	31.9	124.09	18.1	124.11	124.00	13.8	14,678	0.09%
2021/07/08	61.5	126.79	27.2	127.08	125.50	34.3	15,415	0.22%
2021/07/07	39.1	125.90	206.2	126.25	125.50	-167.1	16,004	-1.04%	大賣/鉅額交易
2021/07/06	87.7	126.45	40.7	126.18	126.00	47	15,989	0.29%
2021/07/05	106.2	130.02	332.4	130.31	131.00	-226.2	15,922	-1.42%	大買/大賣/鉅額交易
2021/07/02	299.3	127.09	71.2	124.96	129.00	228.2	15,715	1.45%	大買/鉅額交易
2021/07/01	105.1	121.93	62.6	123.14	122.00	42.5	15,683	0.27%	大買/
2021/06/30	69.5	126.69	50.7	126.61	126.00	18.8	15,637	0.12%
2021/06/29	104.8	126.36	151.1	126.89	125.00	-46.3	15,576	-0.30%	大買/大賣/
2021/06/28	64.1	131.84	76.5	131.80	131.50	-12.4	15,423	-0.08%
2021/06/25	403.1	134.64	308.3	135.13	132.00	94.9	15,338	0.62%	大買/大賣/
2021/06/24	240.4	130.23	278.2	130.22	132.00	-37.9	15,053	-0.25%	大買/大賣/
2021/06/23	225.3	125.89	326.3	125.90	126.50	-101	14,737	-0.69%	大買/大賣/
2021/06/22	310	120.69	316.2	119.03	119.00	-6.2	14,266	-0.04%	大買/大賣/
2021/06/21	109.5	120.50	96.3	119.86	119.00	13.2	14,163	0.09%	大買/
2021/06/18	145.1	122.70	130.2	122.33	121.00	14.9	13,911	0.11%	大買/大賣/
2021/06/17	786.1	121.41	288.8	120.46	119.00	497.4	13,634	3.65%	大買/大賣/鉅額交易
2021/06/16	417.7	114.40	323.1	115.16	114.00	94.5	13,051	0.72%	大買/大賣/
2021/06/15	191.5	114.17	511.3	113.96	116.00	-319.8	12,759	-2.51%	大買/大賣/鉅額交易
2021/06/11	52	107.77	19	107.37	107.00	33	12,191	0.27%
2021/06/10	169.5	107.34	234.2	108.47	109.00	-64.7	12,177	-0.53%	大買/大賣/
2021/06/09	167.2	104.15	427	105.04	104.50	-259.8	12,088	-2.15%	大買/大賣/鉅額交易
2021/06/08	48.6	106.07	40	108.49	106.00	8.6	12,152	0.07%
2021/06/07	35.1	104.57	41	105.11	107.50	-5.9	12,238	-0.05%
2021/06/04	80.2	105.62	79.1	105.94	105.50	1.1	12,201	0.01%
2021/06/03	74	106.97	153.2	107.84	107.50	-79.2	12,258	-0.65%	大賣/
2021/06/02	122.6	107.63	158	109.66	105.50	-35.4	12,254	-0.29%	大買/大賣/
2021/06/01	162.3	111.43	211.6	111.23	111.00	-49.3	12,196	-0.40%	大買/大賣/
2021/05/31	397.4	106.07	677.6	109.02	110.50	-280.2	12,099	-2.32%	大買/大賣/鉅額交易
2021/05/28	85.9	103.26	360.3	102.98	103.00	-274.4	11,802	-2.33%	大賣/鉅額交易
2021/05/27	109.1	102.83	96.2	103.10	104.00	12.9	11,748	0.11%	大買/
2021/05/26	997.5	102.03	320	103.41	105.00	677.5	11,683	5.80%	大買/大賣/鉅額交易
2021/05/25	81.7	98.27	149.2	97.00	99.30	-67.5	11,596	-0.58%	大賣/
2021/05/24	17.3	92.33	88.6	92.60	94.10	-71.3	11,609	-0.61%
2021/05/21	23.3	92.93	28.3	92.67	92.30	-5	11,720	-0.04%
2021/05/20	41.2	93.05	83	92.90	92.20	-41.9	11,886	-0.35%
2021/05/19	93.6	92.85	19.2	93.21	92.20	74.4	12,207	0.61%
2021/05/18	82.2	92.81	48.3	92.89	94.90	34	12,418	0.27%
2021/05/17	57.9	88.01	36.5	89.92	88.30	21.4	12,800	0.17%
2021/05/14	69.2	94.71	56.4	94.22	93.30	12.8	13,072	0.10%
2021/05/13	59.7	91.65	124.7	91.02	92.40	-64.9	13,025	-0.50%	大賣/
2021/05/12	195.1	92.09	186.2	91.30	91.40	8.9	12,988	0.07%	大買/大賣/
2021/05/11	156.5	100.61	244.3	100.23	99.20	-87.7	12,839	-0.68%	大買/大賣/
2021/05/10	333.9	104.95	79	104.07	103.00	254.9	12,721	2.00%	大買/鉅額交易
2021/05/07	51.6	110.10	37.1	110.51	110.00	14.5	12,624	0.11%
2021/05/06	65.1	107.46	60.3	108.18	108.00	4.8	12,630	0.04%
2021/05/05	157.2	112.80	182.4	112.80	108.00	-25.2	13,355	-0.19%	大買/大賣/
2021/05/04	214.4	111.71	127.1	112.11	111.00	87.3	13,658	0.64%	大買/大賣/
2021/05/03	133.5	118.91	111	119.65	116.00	22.5	13,475	0.17%	大買/大賣/
2021/04/29	46.3	124.97	59	126.25	127.50	-12.7	13,328	-0.10%
2021/04/28	193.3	125.40	235.8	125.79	127.50	-42.4	13,283	-0.32%	大買/大賣/
2021/04/27	49	116.78	65	116.58	117.50	-16	13,151	-0.12%
2021/04/26	88.5	115.38	91.1	115.08	116.00	-2.6	13,150	-0.02%
2021/04/23	136.1	111.59	91.9	112.31	114.00	44.2	13,240	0.33%	大買/
2021/04/22	83.9	111.59	192	111.89	108.50	-108.1	13,317	-0.81%	大賣/鉅額交易
2021/04/21	110.5	114.90	153.8	114.42	113.00	-43.3	13,471	-0.32%	大買/大賣/
2021/04/20	233.7	112.05	215.4	111.31	113.50	18.3	14,059	0.13%	大買/大賣/
2021/04/19	153.4	110.18	102.1	109.87	109.00	51.3	13,917	0.37%	大買/大賣/
2021/04/16	200	108.82	119.6	108.71	109.00	80.4	13,986	0.57%	大買/大賣/
2021/04/15	112.3	106.62	136.1	107.03	108.00	-23.8	13,968	-0.17%	大買/大賣/
2021/04/14	814.5	106.67	853.8	104.17	103.50	-39.3	13,741	-0.29%	大買/大賣/
2021/04/13	272.1	108.67	475	108.74	110.50	-202.9	13,046	-1.56%	大買/大賣/鉅額交易
2021/04/12	72.2	100.21	92.5	100.83	100.50	-20.3	12,409	-0.16%
2021/04/09	37.6	103.45	41.2	103.76	102.00	-3.6	12,361	-0.03%
2021/04/08	24.1	102.75	19.4	103.11	103.50	4.8	12,299	0.04%
2021/04/07	53	104.28	111.5	104.47	103.50	-58.5	12,286	-0.48%	大賣/
2021/04/06	53.5	102.72	59	103.04	104.00	-5.5	12,160	-0.05%
2021/04/01	47.1	101.52	12.1	102.12	102.00	35	12,121	0.29%
2021/03/31	105	103.40	55.3	102.80	102.50	49.7	12,079	0.41%	大買/
2021/03/30	38.1	102.48	87.1	102.51	104.00	-49	11,983	-0.41%
2021/03/29	171.1	102.17	144.5	101.51	101.00	26.6	11,903	0.22%	大買/大賣/
2021/03/26	126.2	99.30	310.6	99.68	100.00	-184.4	11,787	-1.56%	大買/大賣/鉅額交易
2021/03/25	79.2	94.81	8.2	95.09	95.30	71	11,555	0.61%
2021/03/24	134.8	96.00	85	95.72	95.00	49.8	11,552	0.43%	大買/
2021/03/23	61.2	98.39	10.4	98.55	98.00	50.8	11,515	0.44%
2021/03/22	95.2	98.43	4	98.28	98.20	91.2	11,591	0.79%
2021/03/19	43	98.72	23	98.93	99.00	20	11,695	0.17%
2021/03/18	34.5	98.19	24	98.42	98.80	10.5	11,733	0.09%
2021/03/17	66.6	98.56	24.1	98.73	97.50	42.6	11,791	0.36%
2021/03/16	61.1	98.34	50.3	98.31	98.30	10.8	11,767	0.09%
2021/03/15	86.6	97.66	942	97.43	96.90	-855.4	11,766	-7.27%	大賣/鉅額交易
2021/03/12	145.1	99.65	106	99.78	99.00	39.1	11,760	0.33%	大買/大賣/
2021/03/11	139.7	98.27	137	98.50	99.80	2.7	11,676	0.02%	大買/大賣/
2021/03/10	326.2	95.45	55.9	95.13	95.10	270.2	11,584	2.33%	大買/鉅額交易
2021/03/09	60.8	92.30	78.5	92.41	92.80	-17.7	11,714	-0.15%
2021/03/08	140.5	95.35	12	95.28	94.80	128.5	11,729	1.10%	大買/鉅額交易
2021/03/05	56.5	96.44	50.3	96.46	96.00	6.2	11,706	0.05%
2021/03/04	71	95.45	33	95.51	94.80	38	11,645	0.33%
2021/03/03	52.6	97.42	42	96.19	98.40	10.5	11,588	0.09%
2021/03/02	51.4	97.84	34.3	96.79	96.00	17.1	11,550	0.15%
2021/02/26	43.6	98.17	54.1	97.92	98.50	-10.5	11,613	-0.09%
2021/02/25	99.6	99.78	321.2	99.77	99.40	-221.7	11,529	-1.92%	大賣/鉅額交易
2021/02/24	104.1	101.97	236.8	104.14	99.90	-132.7	11,423	-1.16%	大買/大賣/鉅額交易
2021/02/23	71.5	103.12	74.3	102.39	104.00	-2.8	11,214	-0.03%
2021/02/22	158.9	106.94	230.1	105.73	105.00	-71.2	11,064	-0.64%	大買/大賣/
2021/02/19	346.7	106.72	280.4	106.02	109.00	66.3	10,826	0.61%	大買/大賣/
2021/02/18	222.1	100.85	351.9	99.58	99.90	-129.8	10,482	-1.24%	大買/大賣/鉅額交易
2021/02/17	583.5	97.29	324	97.15	99.00	259.4	10,223	2.54%	大買/大賣/鉅額交易
2021/02/05	140.5	90.74	243.6	91.52	92.50	-103.1	9,910	-1.04%	大買/大賣/鉅額交易
2021/02/04	44.2	88.03	53.3	87.63	87.20	-9.1	9,619	-0.09%
2021/02/03	96.4	87.22	87.5	86.90	87.80	8.9	9,657	0.09%
2021/02/02	82.7	86.14	95.3	86.11	86.90	-12.6	9,768	-0.13%
2021/02/01	39.9	82.62	49.3	81.87	83.70	-9.4	9,827	-0.10%
2021/01/29	141.4	84.27	89	83.91	83.50	52.3	9,762	0.54%	大買/
2021/01/28	173.3	84.68	74	84.64	85.00	99.3	9,704	1.02%	大買/
2021/01/27	507.6	91.52	622.5	90.70	86.60	-114.9	9,607	-1.20%	大買/大賣/鉅額交易
2021/01/26	395	88.34	555.4	88.18	88.90	-160.4	8,815	-1.82%	大買/大賣/鉅額交易
2021/01/25	59.4	83.33	77.1	83.30	83.00	-17.7	8,410	-0.21%
2021/01/22	88.3	85.11	264.7	84.67	85.40	-176.4	8,974	-1.97%	大賣/鉅額交易
2021/01/21	49.9	84.54	61	84.65	84.70	-11.1	9,076	-0.12%
2021/01/20	206.7	84.66	172.1	84.71	83.50	34.7	8,986	0.39%	大買/大賣/
2021/01/19	87.6	85.63	56	85.59	86.10	31.6	8,808	0.36%
2021/01/18	193.3	85.38	167	85.79	85.00	26.3	8,757	0.30%	大買/大賣/
2021/01/15	240.3	84.36	157	84.56	85.60	83.3	8,604	0.97%	大買/大賣/
2021/01/14	248.4	85.56	229	85.40	84.50	19.4	8,485	0.23%	大買/大賣/
2021/01/13	503.9	85.49	462	85.44	85.00	41.9	8,287	0.51%	大買/大賣/
2021/01/12	96.4	80.79	59	80.73	80.40	37.4	7,614	0.49%
2021/01/11	138.1	81.10	186.2	81.47	81.20	-48.1	7,571	-0.64%	大買/大賣/
2021/01/08	62.1	79.12	110	78.87	79.30	-48	7,442	-0.64%	大賣/
2021/01/07	130.2	76.99	27	76.94	76.60	103.2	7,268	1.42%	大買/鉅額交易
2021/01/06	271.1	76.87	62	76.34	77.10	209.1	7,283	2.87%	大買/鉅額交易
2021/01/05	74.2	76.01	70	76.75	77.00	4.2	7,245	0.06%
2021/01/04	27	75.13	320	75.10	75.90	-293	7,224	-4.06%	大賣/鉅額交易
2020/12/31	6	74.90	70	74.69	74.90	-64	7,241	-0.88%
2020/12/30	234.1	74.29	227	74.02	74.30	7.1	7,275	0.10%	大買/大賣/
2020/12/29	58.1	74.48	48.1	74.58	74.30	10	7,390	0.14%
2020/12/28	11	73.83	172.3	73.74	74.40	-161.3	7,436	-2.17%	大賣/鉅額交易
2020/12/25	55.2	74.01	14	74.22	73.80	41.2	7,473	0.55%
2020/12/24	20	74.42	253	74.25	74.10	-233	7,507	-3.10%	大賣/鉅額交易
2020/12/23	21	73.31	20	73.22	73.90	1	7,514	0.01%
2020/12/22	25	73.93	21	73.73	72.90	4	7,618	0.05%
2020/12/21	15.1	72.43	21.3	72.66	73.20	-6.3	7,670	-0.08%
2020/12/18	32	73.53	12.7	73.80	73.90	19.4	7,722	0.25%
2020/12/17	48	74.31	52	74.60	74.80	-4	7,753	-0.05%
2020/12/16	106.6	74.71	90.1	74.96	75.50	16.5	7,721	0.21%	大買/
2020/12/15	118.7	72.52	421.3	72.20	72.20	-302.5	7,670	-3.94%	大買/大賣/鉅額交易
2020/12/14	175	74.26	14	74.27	74.00	161	7,662	2.10%	大買/鉅額交易
2020/12/11	83	76.72	23.1	76.89	75.90	59.9	7,701	0.78%
2020/12/10	56.1	76.70	35.5	76.66	76.90	20.6	7,848	0.26%
2020/12/09	47.1	77.91	9	77.92	78.10	38.1	8,191	0.47%
2020/12/08	87	77.94	33	78.28	77.90	54	8,321	0.65%
2020/12/07	46	79.55	195	78.82	78.70	-149	8,501	-1.75%	大賣/鉅額交易
2020/12/04	30.1	80.27	19.1	80.18	80.00	11	8,575	0.13%
2020/12/03	106	80.99	59	81.26	79.40	47	8,852	0.53%	大買/
2020/12/02	83	81.97	86	81.97	81.40	-3	8,743	-0.03%
2020/12/01	45.2	81.03	84	81.12	81.20	-38.8	8,685	-0.45%
2020/11/30	29.2	80.73	33	80.62	80.00	-3.8	8,704	-0.04%
2020/11/27	161	80.71	78	80.93	80.50	83	8,900	0.93%	大買/
2020/11/26	32	79.73	220	79.71	79.70	-188	8,874	-2.12%	大賣/鉅額交易
2020/11/25	120	79.70	130	80.02	78.80	-10	8,844	-0.11%	大買/大賣/
2020/11/24	41.1	78.76	183	78.66	78.20	-142	8,696	-1.63%	大賣/鉅額交易
2020/11/23	54	77.54	25.2	77.76	77.90	28.8	8,686	0.33%
2020/11/20	36	78.43	21	78.35	78.10	15	8,725	0.17%
2020/11/19	49	78.59	128	78.47	78.30	-79	8,769	-0.90%	大賣/
2020/11/18	24	78.83	15	78.64	79.00	9	8,792	0.10%
2020/11/17	61	79.04	173	78.97	78.40	-112	8,856	-1.26%	大賣/鉅額交易
2020/11/16	65	79.63	24	79.87	80.00	41	8,982	0.46%
2020/11/13	69	79.19	87	79.58	80.00	-18	8,977	-0.20%
2020/11/12	54.1	77.84	230	78.43	77.90	-176	8,812	-2.00%	大賣/鉅額交易
2020/11/11	45	80.28	144	80.30	79.30	-99	8,769	-1.13%	大賣/
2020/11/10	114	81.84	152	82.03	81.50	-38	8,721	-0.44%	大買/大賣/
2020/11/09	91.5	80.52	122.1	80.28	81.20	-30.6	8,581	-0.36%	大賣/
2020/11/06	42	76.49	36	76.57	76.40	6	8,480	0.07%
2020/11/05	46	76.08	38	76.12	76.20	8	8,621	0.09%
2020/11/04	58	74.14	35	74.24	74.50	23	8,669	0.26%
2020/11/03	81	74.50	61	74.67	74.40	20	8,715	0.23%
2020/11/02	105.1	75.88	88	75.49	74.40	17.1	8,952	0.19%	大買/
2020/10/30	1,063.6	82.06	321	81.32	77.00	742.6	9,210	8.06%	大買/大賣/鉅額交易
2020/10/29	136	80.30	87.3	80.95	82.20	48.7	8,724	0.56%	大買/
2020/10/28	164	79.78	52.2	79.66	79.70	111.8	8,906	1.26%	大買/鉅額交易
2020/10/27	127	80.09	33	79.66	79.20	94	9,084	1.03%	大買/
2020/10/26	33	79.37	26	79.83	79.80	7	9,134	0.08%
2020/10/23	43	79.15	95	79.27	78.50	-52	9,187	-0.57%
2020/10/22	63	79.05	44	78.68	78.20	19	9,255	0.21%
2020/10/21	70	79.33	65	79.95	79.30	5	9,303	0.05%
2020/10/20	286	78.52	149	78.08	79.00	137	9,350	1.47%	大買/大賣/鉅額交易
2020/10/19	117	77.06	69	77.02	77.40	48	9,395	0.51%	大買/
2020/10/16	76	75.65	84	75.90	74.60	-8	9,616	-0.08%
2020/10/15	12.2	73.75	17	73.58	74.00	-4.8	9,602	-0.05%
2020/10/14	42	74.33	131	74.66	74.00	-89	9,700	-0.92%	大賣/
2020/10/13	41	74.14	26	74.48	74.60	15	9,771	0.15%
2020/10/12	33	73.41	46	73.51	73.70	-13	9,904	-0.13%
2020/10/08	46	72.82	34	73.18	73.30	12	10,358	0.12%
2020/10/07	41	72.07	16	72.67	72.50	25	10,564	0.24%
2020/10/06	60	72.32	36	72.32	71.60	24	10,551	0.23%
2020/10/05	33	70.62	15	70.91	70.30	18	10,596	0.17%
2020/09/30	29	71.20	25	71.25	72.20	4	10,813	0.04%
2020/09/29	20	73.00	36	72.26	71.60	-16	10,897	-0.15%
2020/09/28	22	73.93	36	74.03	73.60	-14	11,013	-0.13%
2020/09/25	158	73.89	70	74.38	73.50	88	11,383	0.77%	大買/
2020/09/24	24	76.89	46	76.79	77.00	-22	11,378	-0.19%
2020/09/23	39.1	77.63	13	77.77	77.10	26.1	11,523	0.23%
2020/09/22	41	78.61	86.1	78.34	78.40	-45.1	11,824	-0.38%
2020/09/21	8	80.81	12	80.83	80.20	-4	12,041	-0.03%
2020/09/18	65	80.94	29	80.84	81.00	36	12,102	0.30%
2020/09/17	68	81.60	133	82.07	81.20	-65	12,176	-0.53%	大賣/
2020/09/16	141.1	82.63	86	82.86	82.50	55.1	12,142	0.45%	大買/
2020/09/15	242	82.86	73	82.77	81.80	169	12,032	1.40%	大買/鉅額交易
2020/09/14	363	83.40	210	83.45	82.30	153	11,863	1.29%	大買/大賣/鉅額交易
2020/09/11	104	82.01	142	82.33	82.60	-38	11,536	-0.33%	大買/大賣/
2020/09/10	158	82.29	151	82.28	80.60	7	11,447	0.06%	大買/大賣/
2020/09/09	123	79.14	83	78.97	80.00	40	11,298	0.35%	大買/
2020/09/08	256	80.50	245	81.13	80.40	11	11,185	0.10%	大買/大賣/
2020/09/07	66	78.35	50	78.35	76.50	16	10,925	0.15%
2020/09/04	52	78.41	41	78.83	80.00	11	10,888	0.10%
2020/09/03	87	79.71	29	79.84	78.80	58	10,853	0.53%
2020/09/02	170	81.95	133	82.04	81.00	37	10,827	0.34%	大買/大賣/
2020/09/01	248	78.58	37	78.08	79.30	211	10,659	1.98%	大買/鉅額交易
2020/08/31	84	78.08	78	77.37	77.30	6	10,699	0.06%
2020/08/28	44	76.45	34	76.27	75.70	10	10,724	0.09%
2020/08/27	12	77.58	17.1	77.43	77.50	-5.1	10,847	-0.05%
2020/08/26	41	79.13	33	78.76	77.80	8	11,057	0.07%
2020/08/25	184	78.54	34.1	78.71	78.60	150	11,147	1.35%	大買/鉅額交易
2020/08/24	25	75.85	14	76.05	77.40	11	11,216	0.10%
2020/08/21	45	76.65	18	76.63	76.30	27	11,306	0.24%
2020/08/20	38	77.32	142	76.16	76.10	-104	11,481	-0.91%	大賣/鉅額交易
2020/08/19	27	80.78	62	80.86	80.10	-35	11,606	-0.30%
2020/08/18	46	81.65	19	81.67	81.80	27	11,833	0.23%
2020/08/17	21	82.30	9	83.28	81.30	12	11,855	0.10%
2020/08/14	48	82.07	27	82.12	82.50	21	11,961	0.18%
2020/08/13	37	81.83	34	81.35	81.40	3	11,960	0.03%
2020/08/12	39	82.82	35	82.49	82.40	4	11,965	0.03%
2020/08/11	78	84.57	54	84.28	83.70	24	11,990	0.20%
2020/08/10	43	82.46	52	82.43	81.70	-9	11,937	-0.08%
2020/08/07	47.2	83.50	59	83.68	83.30	-11.9	12,036	-0.10%
2020/08/06	150.1	85.83	197	85.84	84.80	-47	12,091	-0.39%	大買/大賣/
2020/08/05	417	82.29	268	83.46	84.60	149	11,944	1.25%	大買/大賣/鉅額交易
2020/08/04	132.1	78.67	79	78.51	78.30	53.1	11,782	0.45%	大買/
2020/08/03	187	78.19	174.2	78.75	79.10	12.8	11,873	0.11%	大買/大賣/
2020/07/31	76	74.61	148	74.68	75.00	-72	11,984	-0.60%	大賣/
2020/07/30	51	71.55	16	71.66	71.60	35	12,137	0.29%
2020/07/29	51	73.28	238	73.32	74.50	-187	12,215	-1.53%	大賣/鉅額交易
2020/07/28	71.1	75.16	161	74.79	73.50	-89.9	12,280	-0.73%	大賣/
2020/07/27	45	75.01	76	75.35	75.00	-31	12,325	-0.25%
2020/07/24	102.1	75.65	54	75.49	75.10	48.1	12,340	0.39%	大買/
2020/07/23	96.2	75.54	97	75.33	76.20	-0.9	12,447	-0.01%
2020/07/22	215	75.90	214	75.51	75.20	1	12,515	0.01%	大買/大賣/
2020/07/21	151.1	71.64	70	71.98	72.60	81.1	12,633	0.64%	大買/
2020/07/20	32	69.74	68	69.93	70.80	-36	12,703	-0.28%
2020/07/17	57.3	68.90	46	69.14	68.00	11.3	12,915	0.09%
2020/07/16	117	70.58	86	70.43	69.50	31	13,172	0.24%	大買/
2020/07/15	225.1	72.26	240	71.98	71.00	-14.9	13,437	-0.11%	大買/大賣/
2020/07/14	698.1	70.03	162	70.53	69.20	536.1	13,526	3.96%	大買/大賣/鉅額交易
2020/07/13	57	68.41	98	68.09	67.80	-41	13,692	-0.30%
2020/07/10	593.3	67.79	141	67.80	67.60	452.3	13,861	3.26%	大買/大賣/鉅額交易
2020/07/09	370	70.67	300	70.17	70.30	70	14,017	0.50%	大買/大賣/
2020/07/08	147.1	66.80	180	67.27	68.40	-32.9	13,902	-0.24%	大買/大賣/
2020/07/07	117.2	66.85	111	66.13	65.20	6.2	13,792	0.04%	大買/大賣/
2020/07/06	127.2	68.43	217	68.34	67.10	-89.8	13,694	-0.66%	大買/大賣/
2020/07/03	169	66.15	154	65.44	65.00	15	13,380	0.11%	大買/大賣/
2020/07/02	183.1	66.05	211	65.97	66.10	-27.9	13,427	-0.21%	大買/大賣/
2020/07/01	862	64.98	286	64.82	64.40	576	13,283	4.34%	大買/大賣/鉅額交易
2020/06/30	252	62.16	350	62.61	63.60	-98	12,952	-0.76%	大買/大賣/
2020/06/29	47	59.92	57	60.62	60.50	-10	12,820	-0.08%
2020/06/24	137	59.72	127	59.96	60.30	10	12,768	0.08%	大買/大賣/
2020/06/23	62	59.91	52	60.26	60.30	10	12,731	0.08%
2020/06/22	23	59.87	61	59.60	59.40	-38	12,684	-0.30%
2020/06/19	48	59.59	41	59.60	59.20	7	12,767	0.05%
2020/06/18	116	60.84	89	60.86	60.30	27	12,779	0.21%	大買/
2020/06/17	67	60.15	39	60.24	60.00	28	12,742	0.22%
2020/06/16	59	60.32	61	59.73	59.60	-2	12,743	-0.02%
2020/06/15	17	57.64	4	57.70	57.00	13	12,766	0.10%
2020/06/12	35	57.29	15	57.13	57.80	20	12,908	0.15%
2020/06/11	38	59.62	46.1	58.86	57.80	-8.1	13,006	-0.06%
2020/06/10	75	59.88	65	59.68	59.90	10	13,216	0.08%
2020/06/09	35	60.55	34	60.46	59.70	1	13,447	0.01%
2020/06/08	23	60.12	67.3	60.27	59.60	-44.3	13,808	-0.32%
2020/06/05	80	61.34	51	61.22	60.90	29	14,205	0.20%
2020/06/04	15	61.00	54	61.28	60.70	-39	14,240	-0.27%
2020/06/03	218	61.27	103	61.21	60.60	115	14,281	0.81%	大買/大賣/鉅額交易
2020/06/02	85	60.63	92	60.56	60.20	-7	14,234	-0.05%
2020/06/01	100	60.79	122	60.41	61.50	-22	14,121	-0.16%	大賣/
2020/05/29	50	58.67	49	58.81	58.70	1	14,067	0.01%
2020/05/28	61	59.09	33	59.46	58.50	28	14,288	0.20%
2020/05/27	148	59.66	110	59.79	59.80	38	14,419	0.26%	大買/大賣/
2020/05/26	116	59.41	166	59.30	58.50	-50	14,268	-0.35%	大買/大賣/
2020/05/25	315.3	58.31	115	57.76	58.80	200.3	14,013	1.43%	大買/大賣/鉅額交易
2020/05/22	32	55.27	24	55.32	55.00	8	13,773	0.06%
2020/05/21	78.3	55.69	40	55.51	56.00	38.3	13,804	0.28%
2020/05/20	34.1	55.02	29	55.08	54.50	5.1	13,746	0.04%
2020/05/19	49	55.97	12	55.68	55.30	37	13,766	0.27%
2020/05/18	94	55.51	92	55.85	55.60	2	13,818	0.01%
2020/05/15	56	55.93	89	56.48	57.00	-33	13,803	-0.24%
2020/05/14	88	57.39	58	57.65	55.90	30	13,718	0.22%
2020/05/13	95	58.52	46	58.36	58.00	49	13,535	0.36%
2020/05/12	254	58.88	54.2	58.99	59.70	199.9	13,396	1.49%	大買/鉅額交易
2020/05/11	92	58.50	89	58.36	58.70	3	13,232	0.02%
2020/05/08	232	57.64	229.1	57.15	56.80	2.9	12,971	0.02%	大買/大賣/
2020/05/07	245	56.98	185	57.24	58.30	60	12,729	0.47%	大買/大賣/
2020/05/06	195	59.30	91	59.48	58.20	104	12,280	0.85%	大買/鉅額交易
2020/05/05	136	61.81	89	61.84	61.00	47	11,905	0.39%	大買/
2020/05/04	106	62.28	37	62.35	62.10	69	11,699	0.59%	大買/
2020/04/30	53	65.39	87	65.51	64.70	-34	11,530	-0.29%
2020/04/29	126	64.76	61	64.69	65.20	65	11,381	0.57%	大買/
2020/04/28	129	65.30	123	65.02	64.60	6	11,278	0.05%	大買/大賣/
2020/04/27	153	64.34	70	64.15	63.30	83	11,074	0.75%	大買/
2020/04/24	168	64.34	534.5	64.54	63.10	-366.5	10,867	-3.37%	大買/大賣/鉅額交易
2020/04/23	407	62.23	93	62.42	63.20	314	10,455	3.00%	大買/鉅額交易
2020/04/22	406.3	62.69	532	62.63	62.80	-125.7	10,301	-1.22%	大買/大賣/鉅額交易
2020/04/21	208.2	64.59	203	64.59	62.70	5.2	9,967	0.05%	大買/大賣/
2020/04/20	457.1	66.32	489	66.06	67.50	-31.9	9,620	-0.33%	大買/大賣/
2020/04/17	552	64.29	266.4	64.02	62.60	285.6	9,177	3.11%	大買/大賣/鉅額交易
2020/04/16	254	58.21	266	59.18	60.50	-12	8,585	-0.14%	大買/大賣/
2020/04/15	222.4	53.86	245.1	54.13	55.00	-22.7	8,142	-0.28%	大買/大賣/
2020/04/14	206	52.26	196	52.41	53.60	10	7,906	0.13%	大買/大賣/
2020/04/13	49	49.57	128	49.54	49.75	-79	7,571	-1.04%	大賣/
2020/04/10	20	47.97	24	47.98	48.00	-4	7,409	-0.05%
2020/04/09	15	47.45	31	47.14	47.35	-16	7,446	-0.21%
2020/04/08	31	48.13	23	48.45	47.75	8	7,427	0.11%
2020/04/07	93	47.66	58	47.43	48.00	35	7,403	0.47%
2020/04/06	35	44.20	26	44.36	44.55	9	7,292	0.12%
2020/04/01	17	43.92	30	44.00	44.00	-13	7,271	-0.18%
2020/03/31	83	43.45	65	43.55	44.00	18	7,377	0.24%
2020/03/30	11	42.26	9	42.45	42.50	2	7,223	0.03%
2020/03/27	68	42.18	53	42.49	41.65	15	7,201	0.21%
2020/03/26	2	42.20	27.3	42.30	42.75	-25.3	7,160	-0.35%
2020/03/25	52	42.49	60	42.31	42.25	-8	7,277	-0.11%
2020/03/24	59.3	41.23	26	41.09	41.10	33.3	7,223	0.46%
2020/03/23	53	38.35	57	38.90	38.65	-4	7,214	-0.06%
2020/03/20	26	38.76	91	38.90	38.65	-65	7,303	-0.89%
2020/03/19	68	37.70	45.3	37.28	36.15	22.7	7,286	0.31%
2020/03/18	161	41.30	91	41.89	40.10	70	7,214	0.97%	大買/
2020/03/17	96	43.05	80	42.75	42.50	16	7,254	0.22%
2020/03/16	120	44.58	135	44.81	44.00	-15	7,283	-0.21%	大買/大賣/
2020/03/13	134	43.84	93	43.81	43.00	41	7,539	0.54%	大買/
2020/03/12	272	48.93	193	51.11	47.35	79	7,367	1.07%	大買/大賣/
2020/03/11	146.2	51.76	356	51.80	52.60	-209.9	7,030	-2.98%	大買/大賣/鉅額交易
2020/03/10	34	48.03	45	48.16	48.50	-11	6,674	-0.16%
2020/03/09	36.1	49.13	44	48.82	47.55	-7.9	6,638	-0.12%
2020/03/06	37	49.27	108.5	49.40	49.85	-71.5	6,833	-1.05%	大賣/
2020/03/05	64	49.41	107	49.43	49.60	-43	7,229	-0.59%	大賣/
2020/03/04	32.5	48.40	74	48.60	48.50	-41.5	7,213	-0.58%
2020/03/03	201	48.98	118	48.90	47.90	83	7,165	1.16%	大買/大賣/
2020/03/02	172	48.82	227	49.04	50.50	-55	6,855	-0.80%	大買/大賣/
2020/02/27	19	47.77	65	47.95	47.45	-46	6,627	-0.69%
2020/02/26	28	47.12	13	47.04	46.80	15	6,515	0.23%
2020/02/25	23	48.03	31	48.12	48.45	-8	6,464	-0.12%
2020/02/24	26	48.04	61	47.94	48.30	-35	6,418	-0.55%
2020/02/21	57	48.09	56	48.04	47.50	1	6,327	0.02%
2020/02/20	71	47.87	70	48.03	48.00	1	6,224	0.02%
2020/02/19	133	47.58	119	47.20	47.15	14	6,098	0.23%	大買/大賣/
2020/02/18	40	46.38	83	46.78	47.00	-43	5,964	-0.72%
2020/02/17	51	45.11	14	44.98	45.50	37	5,836	0.63%
2020/02/14	7	43.90	0	0.00	44.00	7	5,766	0.12%
2020/02/13	11	43.28	8	43.57	43.10	3	5,723	0.05%
2020/02/12	11	43.16	6	43.19	43.20	5	5,698	0.09%
2020/02/11	3	42.63	5	42.65	42.75	-2	5,724	-0.03%
2020/02/10	13	42.02	6	42.24	42.25	7	5,738	0.12%
2020/02/07	14	43.38	3	43.93	42.90	11	5,749	0.19%
2020/02/06	10	44.39	1	44.30	44.40	9	5,733	0.16%
2020/02/05	1	43.65	13	43.97	43.95	-12	5,740	-0.21%
2020/02/04	4	43.73	14	43.88	44.05	-10	5,734	-0.17%
2020/02/03	16	43.17	34	42.94	43.80	-18	5,756	-0.31%
2020/01/31	51	42.97	102	42.79	43.65	-51	5,725	-0.89%	大賣/
2020/01/30	32	43.09	116	43.00	43.10	-84	5,689	-1.48%	大賣/
2020/01/20	31	46.45	16	46.43	46.55	15	5,648	0.27%
2020/01/17	68	46.07	8	46.04	46.00	60	5,626	1.07%
2020/01/16	134	46.04	45	46.01	46.65	89	5,574	1.60%	大買/
2020/01/15	28	46.63	9	46.76	46.55	19	5,494	0.35%
2020/01/14	62	47.47	173.2	47.75	47.15	-111.2	5,475	-2.03%	大賣/鉅額交易
2020/01/13	149	47.07	17	46.98	47.10	132	5,408	2.44%	大買/鉅額交易
2020/01/10	10	47.00	3	46.80	47.35	7	5,402	0.13%
2020/01/09	8	47.10	9	47.21	46.90	-1	5,394	-0.02%
2020/01/08	25	46.83	21	46.77	46.85	4	5,490	0.07%
2020/01/07	43	46.81	22	46.55	46.70	21	5,491	0.38%
2020/01/06	28	46.87	27	46.90	46.70	1	5,459	0.02%
2020/01/03	39.1	47.18	106	47.31	47.30	-66.9	5,427	-1.23%	大賣/
2020/01/02	16	47.78	30	48.00	48.25	-14	5,338	-0.26%
2019/12/31	62	48.01	36	47.92	47.30	26	5,272	0.49%
2019/12/30	40	47.99	20	48.13	48.35	20	5,204	0.38%
2019/12/27	17	47.58	67	47.74	48.20	-50	5,152	-0.97%
2019/12/26	233	48.15	137	47.76	47.15	96	5,074	1.89%	大買/大賣/
2019/12/25	19	47.56	21	47.46	47.60	-2	4,899	-0.04%
2019/12/24	3	47.08	56	47.28	47.25	-53	4,880	-1.09%
2019/12/23	116	46.81	206	46.55	46.90	-90	4,849	-1.86%	大買/大賣/
2019/12/20	120	46.93	35	47.28	46.50	85	4,800	1.77%	大買/
2019/12/19	4	47.63	6	47.08	47.90	-2	4,662	-0.04%
2019/12/18	33	47.52	24	47.78	47.30	9	4,607	0.20%
2019/12/17	67	48.21	69	48.26	48.00	-2	4,553	-0.04%
2019/12/16	43	47.76	67	47.86	47.55	-24	4,401	-0.55%
2019/12/13	64	46.92	48	47.06	46.90	16	4,309	0.37%
2019/12/12	71	47.94	57	48.32	47.80	14	4,222	0.33%
2019/12/11	138	47.34	106	47.27	47.90	32	4,013	0.80%	大買/大賣/
2019/12/10	327	47.06	359.1	46.82	47.80	-32.1	3,795	-0.85%	大買/大賣/
2019/12/09	19.1	44.37	29	44.49	44.05	-9.9	3,261	-0.30%
2019/12/06	28	44.15	61	44.62	43.95	-33	3,164	-1.04%
2019/12/05	60.1	44.41	153	44.35	44.80	-92.9	3,070	-3.03%	大賣/
2019/12/04	37	43.90	19	43.83	44.20	18	2,978	0.60%
2019/12/03	285	44.33	255	44.56	44.05	30	2,899	1.03%	大買/大賣/
2019/12/02	426	43.21	342.1	43.33	44.30	83.9	2,609	3.22%	大買/大賣/
2019/11/29	148	40.23	63	40.35	40.95	85	2,316	3.67%	大買/
2019/11/28	37	40.19	27	40.08	40.10	10	2,249	0.44%
2019/11/27	15	39.18	24	39.08	39.55	-9	2,165	-0.42%
2019/11/26	38	38.71	27	38.56	38.90	11	2,150	0.51%
2019/11/25	8	38.04	0	0.00	37.95	8	2,133	0.38%
2019/11/22	2	38.20	0	0.00	38.30	2	2,265	0.09%
2019/11/21	17	38.32	0	0.00	38.30	17	2,400	0.71%
2019/11/19	3	38.60	5	38.90	38.35	-2	2,730	-0.07%
2019/11/18	2	38.30	1	38.45	38.35	1	2,742	0.04%
2019/11/14	1	38.40	1	38.45	38.20	0	2,777	0.00%
2019/11/13	1	38.50	6	38.70	38.70	-5	2,823	-0.18%
2019/11/12	1	38.40	0	0.00	38.45	1	2,902	0.03%
2019/11/11	12	38.34	3	38.52	38.45	9	2,952	0.30%
2019/11/08	4	39.25	23	39.30	39.40	-19	2,966	-0.64%
2019/11/07	19	38.98	47	38.90	38.90	-28	2,967	-0.94%
2019/11/06	18	38.74	53	38.76	38.55	-35	2,981	-1.17%
2019/11/05	19	38.40	10	38.25	38.45	9	2,999	0.30%
2019/11/04	4	38.10	2	38.10	38.05	2	3,001	0.07%
2019/11/01	7	37.41	1	37.55	37.85	6	2,988	0.20%
2019/10/31	22	37.56	13	37.57	37.40	9	3,003	0.30%
2019/10/29	0	0.00	7	38.56	38.25	-7	2,973	-0.24%
2019/10/28	64	38.42	0	0.00	38.30	64	2,990	2.14%
2019/10/25	3	38.85	11	39.05	39.00	-8	2,989	-0.27%
2019/10/24	0	0.00	2	39.00	39.00	-2	3,077	-0.06%
2019/10/23	3	39.18	1	39.45	39.00	2	3,103	0.06%
2019/10/22	1	39.25	0	0.00	39.20	1	3,100	0.03%
2019/10/21	4	38.83	1	39.00	38.95	3	3,101	0.10%
2019/10/18	40	38.70	15	38.83	38.90	25	3,121	0.80%
2019/10/17	12	39.04	6	39.12	38.95	6	3,090	0.19%
2019/10/16	43	40.17	49	40.12	39.35	-6	3,069	-0.20%
2019/10/15	8	38.91	26	38.62	38.40	-18	2,957	-0.61%
2019/10/14	13	39.02	3	39.12	39.20	10	2,940	0.34%
2019/10/09	3	38.45	1.1	38.65	38.50	2	2,924	0.07%
2019/10/08	9	38.94	8	39.01	39.00	1	2,927	0.03%
2019/10/07	4	39.26	3	39.18	39.15	1	2,922	0.03%
2019/10/04	10	38.86	2	38.88	38.90	8	2,917	0.27%
2019/10/03	5	38.91	9	38.96	39.00	-4	2,912	-0.14%
2019/10/02	26	39.12	0	0.00	39.40	26	2,895	0.90%
2019/10/01	3	38.87	8	38.98	39.15	-5	2,886	-0.17%
2019/09/27	8	39.64	55	39.23	38.95	-47	2,873	-1.64%
2019/09/26	9	39.98	1	40.00	39.95	8	2,859	0.28%
2019/09/25	8	40.04	2	40.05	39.90	6	2,859	0.21%
2019/09/24	17	40.89	5	41.08	40.55	12	2,847	0.42%
2019/09/23	46	40.61	11	40.72	40.75	35	2,810	1.25%
2019/09/20	22	40.32	21	40.45	40.60	1	2,802	0.04%
2019/09/19	28	40.16	24	40.14	40.10	4	2,764	0.14%
2019/09/18	45	39.95	6	39.98	40.05	39	2,755	1.42%
2019/09/17	31	39.78	15	39.64	39.45	16	2,736	0.58%
2019/09/16	5	40.20	0	0.00	40.20	5	2,700	0.19%
2019/09/12	2	40.30	1	40.30	40.35	1	2,684	0.04%
2019/09/10	4	40.81	25	40.68	40.55	-21	2,655	-0.79%
2019/09/09	7	40.80	7	40.46	40.50	0	2,628	0.00%
2019/09/06	108	40.06	19	40.78	40.00	89	2,591	3.43%	大買/
2019/09/05	27	41.39	34	41.20	40.95	-7	2,517	-0.28%
2019/09/04	15	41.34	25	40.86	40.90	-10	2,472	-0.40%
2019/09/03	132	41.37	120	41.31	40.90	12	2,420	0.50%	大買/大賣/
2019/09/02	39	40.60	19	40.12	41.25	20	2,180	0.92%
2019/08/30	6	39.92	29	40.22	39.85	-23	2,114	-1.09%
2019/08/29	18	39.93	58	39.60	39.95	-40	2,089	-1.91%
2019/08/28	59	39.55	30.3	39.64	39.70	28.7	2,049	1.40%
2019/08/27	62	40.23	58	40.36	39.45	4	2,008	0.20%
2019/08/26	86	39.63	143	39.64	39.10	-57	1,855	-3.07%	大賣/
2019/08/23	132	40.38	73.7	40.38	38.60	58.3	1,693	3.44%	大買/
2019/08/22	56.1	39.51	40	39.71	40.45	16.1	1,428	1.12%
2019/08/21	22	38.96	20	38.83	39.00	2	1,323	0.15%
2019/08/20	4	38.55	5	38.39	38.10	-1	1,279	-0.08%
2019/08/19	8	38.35	5	38.07	38.70	3	1,263	0.24%
2019/08/16	43	38.94	10	38.57	38.10	33	1,244	2.65%
2019/08/15	35	37.70	78	37.83	37.85	-43	1,196	-3.59%
2019/08/14	78	39.62	34	39.74	39.55	44	1,126	3.91%
2019/08/13	23	39.57	23	39.60	39.70	0	1,077	0.00%
2019/08/12	5	39.59	42	39.63	39.70	-37	1,050	-3.52%
2019/08/08	53	39.14	32	39.07	39.35	21	1,008	2.08%
2019/08/07	30	38.91	33	38.71	38.65	-3	971	-0.31%
2019/08/06	29	37.58	22	37.44	37.90	7	933	0.75%
2019/08/05	31	37.37	114	37.26	37.20	-83	921	-9.00%	大賣/
2019/08/02	41	37.32	62	37.33	37.60	-21	925	-2.27%
2019/08/01	2	38.13	0	0.00	38.20	2	917	0.22%
2019/07/31	11	38.13	1	38.00	38.40	10	925	1.08%
2019/07/30	92	38.58	6	38.61	38.65	86	986	8.72%
2019/07/29	40	39.06	98	39.06	39.25	-58	981	-5.91%
2019/07/26	19	38.71	25	39.03	38.00	-6	959	-0.63%
2019/07/25	7	38.26	47	37.81	38.40	-40	868	-4.60%
2019/07/24	11	37.36	25	37.53	37.50	-14	848	-1.65%
2019/07/23	3	37.03	0	0.00	37.10	3	863	0.35%
2019/07/22	52	37.01	10	37.12	37.25	42	892	4.71%
2019/07/19	0	0.00	8	36.35	36.40	-8	913	-0.88%
2019/07/18	0	0.00	25	36.25	36.20	-25	1,015	-2.46%
2019/07/17	1	36.20	1	36.20	36.20	0	1,017	0.00%
2019/07/15	3	36.15	1	36.05	36.05	2	1,033	0.19%
2019/07/12	20	36.05	6	35.55	36.05	14	1,040	1.35%
2019/07/11	1	35.40	10	35.40	35.40	-9	1,047	-0.86%
2019/07/10	5	35.45	6	35.38	35.55	-1	1,053	-0.09%
2019/07/09	0	0.00	6	35.61	35.55	-6	1,074	-0.56%
2019/07/08	9	35.69	17	35.58	35.40	-8	1,083	-0.74%
2019/07/05	10	35.25	2	35.60	35.50	8	1,088	0.73%
2019/07/03	1	34.80	0	0.00	34.80	1	1,109	0.09%
2019/07/02	20	35.10	0	0.00	35.10	20	1,113	1.80%
2019/07/01	34	35.64	25	35.63	35.50	9	1,114	0.81%
2019/06/28	3	34.85	8	34.88	34.80	-5	1,111	-0.45%
2019/06/27	6	34.79	10	34.78	35.00	-4	1,119	-0.36%
2019/06/26	1	34.25	0	0.00	34.50	1	1,116	0.09%
2019/06/25	6	34.69	5	34.70	34.40	1	1,123	0.09%
2019/06/24	11	34.90	0	0.00	35.10	11	1,125	0.98%
2019/06/21	8	34.25	4	34.39	34.25	4	1,122	0.36%
2019/06/20	5	34.45	2	34.20	34.55	3	1,117	0.27%
2019/06/19	1	34.00	0	0.00	33.95	1	1,113	0.09%
2019/06/17	1	33.50	1	33.55	33.55	0	1,123	0.00%
2019/06/14	1	33.50	0	0.00	33.50	1	1,122	0.09%
2019/06/13	1	33.55	0	0.00	33.55	1	1,122	0.09%
2019/06/12	0	0.00	1	33.70	33.70	-1	1,121	-0.09%
2019/06/11	1	33.70	0	0.00	33.65	1	1,120	0.09%
2019/06/10	8	33.54	0	0.00	33.70	8	1,118	0.72%
2019/06/06	1	33.30	0	0.00	33.40	1	1,117	0.09%
2019/06/05	2	33.50	0	0.00	33.60	2	1,112	0.18%
2019/06/04	3	33.55	0	0.00	33.50	3	1,103	0.27%
2019/06/03	2	33.25	0	0.00	33.55	2	1,098	0.18%
2019/05/31	68	33.81	2	33.70	33.55	66	1,095	6.03%
2019/05/30	2	33.18	0	0.00	33.20	2	1,089	0.18%
2019/05/29	3	32.80	4	32.75	32.80	-1	1,088	-0.09%
2019/05/28	3	32.00	0	0.00	32.00	3	1,082	0.28%
2019/05/27	1	33.30	0	0.00	33.20	1	1,077	0.09%
2019/05/24	5	33.00	2	32.95	33.00	3	1,074	0.28%
2019/05/23	2	33.38	0	0.00	33.20	2	1,067	0.19%
2019/05/22	1	35.00	1	34.50	34.05	0	1,058	0.00%
2019/05/21	7	33.36	9	33.47	33.65	-2	1,049	-0.19%
2019/05/20	5	34.10	2	34.30	34.20	3	1,032	0.29%
2019/05/17	12	34.95	0	0.00	34.70	12	1,021	1.18%
2019/05/16	0	0.00	5	36.00	35.50	-5	1,007	-0.50%
2019/05/15	0	0.00	10	35.88	36.15	-10	1,000	-1.00%
2019/05/14	8	34.65	13	34.68	35.50	-5	995	-0.50%
2019/05/13	15	35.79	4	35.81	35.50	11	980	1.12%
2019/05/10	27	36.51	23	36.05	36.45	4	970	0.41%
2019/05/09	15	36.28	52	36.58	36.10	-37	953	-3.88%
2019/05/08	40	38.11	13	37.65	37.45	27	928	2.91%
2019/05/07	41	37.89	134	37.43	38.20	-93	910	-10.21%	大賣/
2019/05/06	12	36.56	25	36.29	36.55	-13	824	-1.58%
2019/05/03	9	36.91	9	36.98	36.75	0	793	0.00%
2019/05/02	6	36.37	8	36.63	36.65	-2	764	-0.26%
2019/04/30	12	36.35	0	0.00	36.00	12	747	1.60%
2019/04/29	26	35.93	8	35.72	35.60	18	726	2.48%
2019/04/26	11	36.75	6	37.01	36.35	5	695	0.72%
2019/04/25	10	36.67	23	37.02	36.60	-13	658	-1.97%
2019/04/24	88	36.76	63	36.87	36.95	25	614	4.07%
2019/04/23	2	34.40	0	0.00	34.70	2	503	0.40%
2019/04/22	12	34.83	6	35.27	34.80	6	494	1.21%
2019/04/19	7	35.01	31	35.10	35.20	-24	478	-5.02%
2019/04/18	0	0.00	2	34.53	34.50	-2	457	-0.44%
2019/04/17	3	34.68	0	0.00	34.80	3	443	0.68%
2019/04/16	6	34.46	1	34.45	34.60	5	419	1.19%
2019/04/15	16	34.63	2	35.08	34.60	14	406	3.44%
2019/04/12	1	34.05	0	0.00	34.30	1	378	0.26%
2019/04/11	8	33.95	2	33.95	34.05	6	359	1.67%
2019/04/10	5	33.80	10	33.80	33.85	-5	344	-1.45%
2019/04/09	3	33.17	6	33.48	33.80	-3	332	-0.90%
2019/04/08	0	0.00	10	32.90	33.00	-10	313	-3.19%
2019/04/03	2	32.43	0	0.00	32.90	2	300	0.67%
2019/04/02	1	32.25	0	0.00	32.30	1	287	0.35%
2019/04/01	3	32.40	0	0.00	32.20	3	274	1.09%
2019/03/28	14	32.17	2	32.15	32.30	12	248	4.82%
2019/03/27	4	32.75	0	0.00	32.80	4	237	1.69%
2019/03/26	1	33.30	1	33.70	33.40	0	223	0.00%
2019/03/25	3	33.72	0	0.00	33.65	3	217	1.38%
2019/03/22	0	34.10	0	0.00	34.10	0	214	0.00%
2019/03/21	5	34.05	0	0.00	34.05	5	216	2.31%
2019/03/20	21	33.99	0	0.00	34.00	21	213	9.85%
2019/03/19	0	0.00	1	33.60	33.50	-1	200	-0.50%
2019/03/18	0	33.80	6	33.60	33.55	-6	200	-2.99%
2019/03/15	1	33.80	7	33.97	33.80	-6	201	-2.98%
2019/03/14	1	33.90	0	0.00	33.85	1	201	0.50%
2019/03/13	0	0.00	1	34.00	34.00	-1	208	-0.48%
2019/03/12	1	34.00	2	34.00	34.00	-1	210	-0.48%
2019/03/07	2	33.95	0	0.00	33.95	2	229	0.87%
2019/03/06	0	0.00	2	34.40	34.10	-2	232	-0.86%
2019/03/05	1	33.90	0	0.00	33.90	1	229	0.44%
2019/02/25	1	33.95	0	0.00	33.95	1	221	0.45%
2019/02/22	0	0.00	1	33.95	34.00	-1	222	-0.45%
2019/02/21	1	34.05	0	0.00	34.05	1	223	0.45%
2019/02/20	0.1	34.40	3	34.25	34.25	-2.9	225	-1.28%
2019/02/18	3	33.80	1	33.90	33.75	2	231	0.86%
2019/02/15	0	0.00	2	34.20	34.00	-2	232	-0.86%
2019/02/13	1	33.30	0	0.00	33.55	1	231	0.43%
2019/02/12	3	32.90	0	0.00	33.30	3	231	1.30%
2019/02/11	11	33.32	0	0.00	33.10	11	230	4.78%
2019/01/30	0	0.00	4	34.00	33.80	-4	227	-1.76%
2019/01/29	3	34.00	0	0.00	34.10	3	226	1.33%
2019/01/28	1	33.65	0	0.00	34.10	1	224	0.45%
2019/01/22	0	0.00	2.1	33.46	33.50	-2.1	228	-0.92%
2019/01/21	0	0.00	1	33.35	33.35	-1	231	-0.43%
2019/01/18	0	0.00	2	33.30	33.30	-2	239	-0.83%
2019/01/17	2	33.05	0	0.00	33.20	2	240	0.83%
2019/01/16	4	32.63	1	32.40	32.50	3	234	1.28%
2019/01/14	0	0.00	1	31.80	31.80	-1	230	-0.43%
2019/01/11	1	32.20	0	0.00	32.10	1	237	0.42%
2019/01/10	0	0.00	6	32.20	32.35	-6	241	-2.49%
2019/01/08	0	0.00	1	32.00	32.15	-1	250	-0.40%
2019/01/07	1	32.10	0	0.00	31.95	1	256	0.39%
2019/01/02	1	32.55	2	32.45	32.20	-1	279	-0.36%
2018/12/28	0	0.00	1	32.35	32.40	-1	281	-0.36%
2018/12/27	1.1	32.00	1	32.15	32.05	0.1	284	0.04%
2018/12/25	1	31.85	0	0.00	31.95	1	286	0.35%
2018/12/12	1	34.90	0	0.00	32.65	1	294	0.34%
2018/12/11	1	32.00	0	0.00	32.00	1	293	0.34%
2018/12/06	4	32.73	20	32.69	32.20	-16	291	-5.49%
2018/12/05	4	33.45	0	0.00	33.50	4	288	1.38%
2018/12/04	4	34.20	1	34.00	33.95	3	291	1.03%
2018/12/03	20	34.60	4	35.06	34.60	16	290	5.51%
2018/11/30	1	34.05	18	34.35	34.75	-17	284	-5.97%
2018/11/27	0	0.00	4	33.21	33.10	-4	275	-1.45%
2018/11/26	0	0.00	1	33.50	33.20	-1	275	-0.36%
2018/11/22	0	0.00	3	33.55	33.35	-3	281	-1.07%
2018/11/21	0	0.00	7	32.81	33.25	-7	285	-2.45%
2018/11/20	1	33.00	2	33.23	33.00	-1	284	-0.35%
2018/11/19	2	33.45	0	0.00	33.50	2	283	0.71%
2018/11/16	0	0.00	1	32.65	33.00	-1	279	-0.36%
2018/11/07	2	31.23	0	0.00	31.45	2	307	0.65%
2018/11/05	4	31.28	0	0.00	31.35	4	326	1.23%
2018/11/01	0	0.00	5	31.50	31.60	-5	329	-1.52%
2018/10/25	1	31.10	0	0.00	31.10	1	329	0.30%
2018/10/24	1	32.00	0	0.00	32.05	1	338	0.30%
2018/10/23	1	32.20	0	0.00	32.40	1	338	0.30%
2018/10/19	2	31.65	2.5	31.63	32.90	-0.5	336	-0.15%
2018/10/18	4	31.75	1	31.60	31.75	3	330	0.91%
2018/10/17	1	32.30	0	0.00	32.00	1	328	0.30%
2018/10/16	0	0.00	8	32.33	32.40	-8	323	-2.47%
2018/10/15	4	32.43	1	32.25	32.25	3	322	0.93%
2018/10/12	1	32.20	1	32.50	32.80	0	320	0.00%
2018/10/11	5	32.52	1	33.00	32.50	4	317	1.26%
2018/10/09	2	34.10	0	0.00	34.15	2	301	0.66%
2018/10/05	6	33.98	0	0.00	33.95	6	297	2.02%
2018/10/04	2	34.20	0	0.00	34.40	2	293	0.68%
2018/10/01	1	34.20	0	0.00	34.60	1	294	0.34%
2018/09/28	2	34.20	0	0.00	34.20	2	299	0.67%
2018/09/27	2	34.23	0	0.00	34.35	2	300	0.67%
2018/09/21	1	34.00	0	0.00	34.30	1	315	0.32%
2018/09/20	0	0.00	1	34.10	34.05	-1	367	-0.27%
2018/09/18	2	34.30	1	34.45	34.10	1	380	0.26%
2018/09/13	1	34.00	0	0.00	34.35	1	387	0.26%
2018/09/12	2	34.05	0	0.00	33.80	2	392	0.51%
2018/09/11	2	33.75	0	0.00	34.60	2	394	0.51%
2018/09/10	3	34.03	0	0.00	34.00	3	392	0.77%
2018/09/06	0	0.00	1	35.85	35.80	-1	433	-0.23%
2018/09/03	2	36.05	0	0.00	36.00	2	440	0.45%
2018/08/29	1	36.00	1	36.10	36.00	0	443	0.00%
2018/08/21	1	34.50	0	0.00	34.50	1	459	0.22%
2018/08/20	1	35.00	0	0.00	34.75	1	471	0.21%
2018/08/16	1	34.85	0	0.00	35.00	1	475	0.21%
2018/08/15	15	34.95	0	0.00	34.80	15	473	3.17%
2018/08/14	6	37.28	0	0.00	37.50	6	460	1.30%
2018/08/13	3	37.48	0	0.00	37.50	3	444	0.68%
2018/08/10	1	37.80	0	0.00	37.70	1	435	0.23%
2018/08/08	0	0.00	1	38.00	37.95	-1	424	-0.24%
2018/08/06	1	38.15	0	0.00	38.20	1	422	0.24%
2018/08/01	1	38.05	0	0.00	38.00	1	427	0.23%
2018/07/31	0	0.00	1	38.50	38.50	-1	430	-0.23%
2018/07/30	3	37.55	0	0.00	37.60	3	425	0.70%
2018/07/27	1	37.40	3	37.58	37.50	-2	425	-0.47%
2018/07/26	1	37.50	0	0.00	37.45	1	425	0.23%
2018/07/25	1	37.30	0	0.00	37.30	1	429	0.23%
2018/07/24	2	37.10	0	0.00	37.35	2	432	0.46%
2018/07/20	2	37.40	1	37.40	37.50	1	441	0.23%
2018/07/19	0	0.00	8	37.45	37.60	-8	445	-1.80%
2018/07/18	0	0.00	15	37.18	37.20	-15	455	-3.29%
2018/07/17	0	0.00	1	37.05	36.95	-1	461	-0.22%
2018/07/13	1	36.80	38	36.91	36.90	-37	472	-7.83%
2018/07/11	1	36.50	7	36.54	36.55	-6	489	-1.23%
2018/07/09	2	36.43	0	0.00	36.15	2	504	0.40%
2018/07/06	2	36.50	20	36.00	36.05	-18	505	-3.56%
2018/07/05	1	36.95	8	36.96	36.60	-7	504	-1.39%
2018/07/04	2	36.70	0	0.00	36.70	2	507	0.39%
2018/07/03	2	37.50	0	0.00	37.15	2	503	0.40%
2018/06/29	1	38.75	321	39.01	38.15	-320	496	-64.43%	大賣/鉅額交易
2018/06/28	319	38.22	3	37.63	38.55	316	444	71.16%	大買/鉅額交易
2018/06/26	0	0.00	3	36.53	36.40	-3	433	-0.69%
2018/06/22	2	36.73	1	36.85	36.70	1	432	0.23%
2018/06/20	3	36.95	0	0.00	36.95	3	430	0.70%
2018/06/19	1	37.10	0	0.00	37.30	1	428	0.23%
2018/06/15	4	37.70	0	0.00	37.15	4	429	0.93%
2018/06/14	27	38.50	2	38.35	37.90	25	417	5.98%
2018/06/13	0	0.00	1	37.85	37.80	-1	382	-0.26%
2018/06/12	1	37.50	0	0.00	37.50	1	385	0.26%
2018/06/11	2	37.55	0	0.00	37.50	2	385	0.52%
2018/06/08	4	37.90	2	37.90	37.80	2	388	0.52%
2018/06/06	5	38.01	2	37.85	37.90	3	391	0.77%
2018/06/05	2	37.95	0	0.00	38.00	2	409	0.49%
2018/06/04	0	0.00	1	38.20	38.25	-1	407	-0.25%
2018/06/01	2	37.90	0	0.00	38.00	2	416	0.48%
2018/05/31	2	38.25	0	0.00	37.45	2	418	0.48%
2018/05/30	10	38.55	1	38.20	38.40	9	418	2.15%
2018/05/29	16	38.79	1	38.95	38.40	15	417	3.59%
2018/05/28	1	38.00	0	0.00	37.95	1	410	0.24%
2018/05/21	3	36.38	0	0.00	36.65	3	416	0.72%
2018/05/18	1	36.35	1	36.50	36.40	0	424	0.00%
2018/05/17	2	36.55	0	0.00	36.50	2	437	0.46%
2018/05/16	4	36.63	0	0.00	36.60	4	443	0.90%
2018/05/15	3	36.83	0	0.00	36.90	3	460	0.65%
2018/05/14	0	0.00	1	37.15	37.20	-1	488	-0.20%
2018/05/11	2	36.65	0	0.00	36.60	2	496	0.40%
2018/05/10	4	36.65	6	36.83	36.75	-2	506	-0.40%
2018/05/09	9	37.14	0	0.00	36.90	9	507	1.77%
2018/05/08	0	0.00	1	37.10	37.20	-1	517	-0.19%
2018/05/07	0	0.00	1	36.75	36.90	-1	521	-0.19%
2018/05/04	1	36.50	6	36.47	36.50	-5	530	-0.94%
2018/05/03	6	36.20	0	0.00	36.25	6	541	1.11%
2018/05/02	0	0.00	7	36.10	36.30	-7	563	-1.24%
2018/04/30	5	35.68	0	0.00	35.65	5	570	0.88%
2018/04/26	1	36.10	0	0.00	36.00	1	606	0.16%
2018/04/25	10	35.90	4	35.93	36.05	6	640	0.94%
2018/04/24	1	36.70	0	0.00	36.20	1	846	0.12%
2018/04/20	10	37.50	0.9	37.40	37.35	9.2	897	1.02%
2018/04/19	1	37.70	0	0.00	37.70	1	890	0.11%
2018/04/18	1	37.55	0	0.00	37.70	1	887	0.11%
2018/04/17	3	37.52	0	0.00	37.60	3	881	0.34%
2018/04/16	28	38.14	1	38.10	38.05	27	872	3.10%
2018/04/13	2	38.75	0	0.00	38.75	2	863	0.23%
2018/04/12	1	38.90	0	0.00	39.10	1	862	0.12%
2018/04/11	2	38.73	0	0.00	38.75	2	866	0.23%
2018/04/09	1	39.00	0	0.00	38.95	1	878	0.11%
2018/04/03	1	38.90	0	0.00	38.95	1	881	0.11%
2018/04/02	0.2	39.20	2	38.95	39.15	-1.9	881	-0.21%
2018/03/31	1	39.10	0	0.00	39.10	1	883	0.11%
2018/03/29	0.1	39.20	25	39.09	39.15	-24.9	882	-2.83%
2018/03/28	2	39.00	0	0.00	38.85	2	882	0.23%
2018/03/27	2	38.90	12	39.03	39.10	-10	883	-1.13%
2018/03/23	1	38.60	1	38.40	38.80	0	889	0.00%
2018/03/22	1	39.15	6	38.99	38.80	-5	891	-0.56%
2018/03/21	0	0.00	2	39.15	39.10	-2	894	-0.22%
2018/03/20	0	0.00	4	38.70	38.90	-4	898	-0.45%
2018/03/19	0	0.00	1	38.90	38.85	-1	905	-0.11%
2018/03/16	49	39.03	1	39.10	38.95	48	905	5.30%
2018/03/15	0	0.00	24	39.29	39.15	-24	902	-2.66%
2018/03/14	0	0.00	10	39.35	39.35	-10	901	-1.11%
2018/03/12	0	0.00	20	38.85	38.95	-20	897	-2.23%
2018/03/09	142	38.38	0	0.00	38.75	142	901	15.75%	大買/鉅額交易
2018/03/08	1	38.70	0	0.00	38.80	1	892	0.11%
2018/03/07	3	38.63	0	0.00	38.60	3	893	0.34%
2018/03/06	3	38.93	0	0.00	38.85	3	891	0.34%
2018/02/27	0	0.00	4	39.53	39.50	-4	976	-0.41%
2018/02/26	0	0.00	10	39.45	39.50	-10	977	-1.02%
2018/02/23	1	39.30	0	0.00	39.30	1	981	0.10%
2018/02/12	2	38.98	12	39.08	39.10	-10	970	-1.03%
2018/02/09	12	38.40	21	38.64	38.95	-9	964	-0.93%
2018/02/08	5	39.17	0	0.00	39.20	5	953	0.52%
2018/02/07	20	39.24	0	0.00	39.10	20	954	2.10%
2018/02/06	6	39.53	10	39.33	39.10	-4	940	-0.43%
2018/02/05	4	40.23	1	40.80	40.80	3	916	0.33%
2018/02/02	1	40.40	6	40.50	40.40	-5	912	-0.55%
2018/01/31	0	0.00	1	40.40	41.00	-1	913	-0.11%
2018/01/30	0	0.00	45	40.66	40.65	-45	905	-4.97%
2018/01/29	3	41.20	55	41.04	40.95	-52	896	-5.80%
2018/01/26	20	41.33	0	0.00	41.30	20	886	2.26%
2018/01/25	43	42.13	3	41.68	41.70	40	888	4.50%
2018/01/24	0.4	42.25	7	42.36	42.25	-6.7	875	-0.76%
2018/01/23	2	42.40	0	0.00	42.00	2	869	0.23%
2018/01/22	27	42.36	4	42.39	42.20	23	863	2.66%
2018/01/19	39.4	42.71	17	43.39	42.55	22.4	839	2.66%
2018/01/18	144.4	43.76	139	44.28	43.00	5.4	802	0.67%	大買/大賣/
2018/01/17	8	41.34	5	40.90	41.75	3	596	0.50%
2018/01/16	0	0.00	1	40.35	40.55	-1	548	-0.18%
2018/01/12	2	39.90	0	0.00	40.00	2	562	0.36%
2018/01/10	2	40.00	0	0.00	39.80	2	573	0.35%
2018/01/05	1	40.35	0	0.00	40.15	1	591	0.17%
2018/01/04	0	0.00	4	40.15	40.30	-4	602	-0.66%
2018/01/03	1	39.60	1	39.75	39.75	0	601	0.00%
2018/01/02	1	39.45	0	0.00	39.70	1	615	0.16%