佳凌 (4976)-台新券商分點個股進出

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

佳凌

(4976)

可現股當沖

股價
45.45
漲跌
▼0.70
漲幅
-1.52%
成交量
1,591張
產業
上市光電類股
512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

佳凌 (4976)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
2024/05/31	3.5	45.51	81	45.48	45.45	-77.5	1,656	-4.68%
2024/05/30	16	47.05	83	46.40	46.15	-67	1,637	-4.09%
2024/05/29	35	47.71	19	48.06	47.60	16	1,617	0.99%
2024/05/28	78	47.63	78	47.90	47.80	0	1,587	0.00%
2024/05/27	10	48.31	35	48.13	47.65	-25	1,564	-1.60%
2024/05/24	128	47.92	34.2	48.20	48.50	93.8	1,528	6.13%	大買/
2024/05/23	33	48.47	11	48.03	47.70	22	1,487	1.48%
2024/05/22	105	47.63	142	47.53	47.00	-37	1,380	-2.68%	大買/大賣/
2024/05/21	33.3	46.90	13	46.75	46.15	20.3	1,295	1.56%
2024/05/20	252.3	47.70	214	48.09	47.00	38.3	1,245	3.07%	大買/大賣/
2024/05/17	30.2	47.76	44.2	47.82	48.45	-14	928	-1.51%
2024/05/16	5	44.00	2.2	44.10	44.05	2.8	826	0.34%
2024/05/15	38	43.30	1	43.50	43.25	37	823	4.50%
2024/05/14	27	44.20	8.3	44.02	43.05	18.7	820	2.28%
2024/05/13	11	43.26	53	43.51	44.60	-42	795	-5.28%
2024/05/10	14.3	43.99	12.7	43.45	43.55	1.7	764	0.22%
2024/05/09	22.2	43.58	21	43.49	43.80	1.2	743	0.16%
2024/05/08	3	41.88	1.1	42.37	41.50	1.9	712	0.27%
2024/05/07	5	42.64	3.1	42.73	42.30	2	711	0.27%
2024/05/06	1	42.35	1.2	42.63	42.60	-0.2	728	-0.03%
2024/05/03	2	42.10	3.1	42.30	41.65	-1.1	718	-0.16%
2024/05/02	0	0.00	16	42.27	41.70	-16	713	-2.24%
2024/04/30	92.1	43.18	91	43.86	42.70	1.1	709	0.15%
2024/04/29	18	40.97	58	41.86	41.85	-40	632	-6.32%
2024/04/26	4	38.95	2.1	39.00	39.00	2	611	0.32%
2024/04/25	26	38.89	2	38.85	38.85	24	612	3.92%
2024/04/24	31	39.27	0	0.00	39.25	31	610	5.08%
2024/04/23	0	39.20	0	0.00	39.25	0	612	0.00%
2024/04/22	1	39.50	2	39.75	38.90	-1	612	-0.16%
2024/04/19	0	40.23	5	41.00	40.20	-5	606	-0.82%
2024/04/18	0	0.00	30	40.90	41.00	-30	594	-5.04%
2024/04/17	31	40.55	0	0.00	40.60	31	591	5.24%
2024/04/16	4	39.55	4	40.06	39.60	0	585	0.00%
2024/04/15	12	40.99	2	41.28	41.20	10	579	1.73%
2024/04/11	7	40.86	0	0.00	40.65	7	571	1.23%
2024/04/10	0	0.00	1	41.50	41.20	-1	565	-0.18%
2024/04/09	65	42.47	64	41.64	41.70	1	563	0.18%
2024/04/08	9	41.83	13	41.83	41.85	-4	556	-0.72%
2024/04/03	4	41.24	2	41.18	40.80	2	551	0.36%
2024/04/02	1	41.55	3	41.73	41.45	-2	548	-0.36%
2024/04/01	4	42.33	1	42.40	42.00	3	544	0.55%
2024/03/29	1	42.00	3	42.15	41.85	-2	541	-0.37%
2024/03/28	3	43.18	1	43.20	42.70	2	528	0.38%
2024/03/27	6	43.40	43	43.65	43.55	-37	515	-7.18%
2024/03/26	32.1	43.51	45	43.63	43.05	-12.9	500	-2.58%
2024/03/25	8	42.22	17.8	42.55	42.80	-9.8	457	-2.15%
2024/03/22	1	40.75	4	40.88	41.05	-3	434	-0.69%
2024/03/21	1	39.95	3	39.82	39.90	-2	440	-0.45%
2024/03/20	11	40.15	2	40.33	40.10	9	457	1.97%
2024/03/18	1.3	40.94	7	41.09	40.65	-5.8	672	-0.86%
2024/03/15	6	39.28	12	39.94	39.00	-6	717	-0.84%
2024/03/14	5.1	38.18	0	0.00	38.15	5.1	707	0.71%
2024/03/13	3	38.63	1	38.35	38.45	2	706	0.28%
2024/03/12	1	38.20	2	38.90	38.10	-1	703	-0.14%
2024/03/11	5	38.07	0	0.00	38.00	5	701	0.71%
2024/03/08	5	37.31	31	37.61	37.00	-26	700	-3.71%
2024/03/07	13	38.44	10	38.20	38.10	3	693	0.43%
2024/03/06	2.1	39.03	10.1	38.90	38.90	-8.1	688	-1.17%
2024/03/05	4	39.11	20	39.71	39.05	-16	687	-2.33%
2024/03/04	0.5	39.30	16	39.47	39.40	-15.5	684	-2.26%
2024/03/01	3	39.03	2	39.10	39.05	1	680	0.15%
2024/02/29	7	39.05	0	0.00	39.05	7	684	1.02%
2024/02/27	7.1	39.14	5	39.75	38.80	2.1	687	0.31%
2024/02/26	3.4	39.73	33	39.75	39.65	-29.6	689	-4.30%
2024/02/23	4	40.12	15	40.35	39.95	-11	692	-1.59%
2024/02/22	0	0.00	2	40.85	40.65	-2	688	-0.29%
2024/02/21	1	40.90	1	40.85	40.85	0	704	0.00%
2024/02/20	0	0.00	0.1	41.40	41.10	-0.1	710	-0.02%
2024/02/19	0.4	41.75	0	0.00	41.80	0.4	707	0.06%
2024/02/16	36	42.06	60	42.07	42.30	-24	702	-3.42%
2024/02/15	38	41.04	3	40.75	41.15	35	685	5.10%
2024/02/05	0	40.25	0	0.00	39.65	0	678	0.00%
2024/02/01	1	40.15	0	0.00	39.90	1	678	0.15%
2024/01/31	3	40.70	10	40.80	40.20	-7	679	-1.03%
2024/01/30	0	0.00	7.1	40.66	40.15	-7.1	675	-1.06%
2024/01/29	7	40.91	21	41.07	40.50	-14	671	-2.08%
2024/01/26	1	39.00	0	0.00	38.85	1	649	0.15%
2024/01/24	2	39.90	111	39.96	39.85	-109	647	-16.83%	大賣/鉅額交易
2024/01/23	0	0.00	5	39.52	39.70	-5	643	-0.78%
2024/01/22	0.1	38.50	2	38.68	38.70	-1.9	642	-0.30%
2024/01/19	1	38.35	78	38.25	38.45	-77	641	-12.00%
2024/01/18	2	38.20	2	38.33	38.35	0	640	0.00%
2024/01/17	137.1	38.48	0	0.00	38.20	137.1	643	21.29%	大買/鉅額交易
2024/01/16	45	39.35	2.1	39.25	39.40	42.9	637	6.73%
2024/01/15	4	39.75	126	39.61	40.00	-122	636	-19.17%	大賣/鉅額交易
2024/01/12	2	39.45	2	39.60	39.45	0	637	0.00%
2024/01/11	4	39.85	4	39.70	39.80	0	638	0.00%
2024/01/09	23	40.15	13	39.59	39.50	10	656	1.52%
2024/01/08	18	40.59	0	0.00	40.15	18	656	2.74%
2024/01/05	0	0.00	1	40.40	40.45	-1	655	-0.15%
2024/01/03	37.4	40.69	3	40.58	40.55	34.4	657	5.22%
2024/01/02	78	41.26	0	0.00	41.20	78	654	11.92%
2023/12/29	0	0.00	18	41.44	41.50	-18	656	-2.75%
2023/12/28	15	41.15	1.6	41.19	41.30	13.4	654	2.04%
2023/12/27	2	41.38	0	0.00	41.25	2	653	0.31%
2023/12/26	1	41.60	31	41.82	41.75	-30	652	-4.60%
2023/12/25	18	41.05	1	41.05	41.05	17	649	2.62%
2023/12/22	2	41.10	0	0.00	40.95	2	648	0.31%
2023/12/21	7	41.04	53	41.49	41.00	-46	647	-7.10%
2023/12/20	7	41.05	44.1	41.19	41.15	-37.1	641	-5.78%
2023/12/19	27	40.22	0	0.00	40.20	27	636	4.24%
2023/12/18	6	41.27	61	42.01	41.00	-55	628	-8.74%
2023/12/15	17	42.08	3	42.18	42.90	14	609	2.30%
2023/12/14	123.1	43.54	160	43.82	42.90	-36.9	588	-6.27%	大買/大賣/
2023/12/13	317.4	44.61	109	44.48	44.35	208.4	538	38.70%	大買/大賣/鉅額交易
2023/12/12	108	42.44	200	43.21	43.80	-92	368	-24.95%	大買/大賣/
2023/12/11	8	40.01	0	0.00	39.85	8	309	2.59%
2023/12/08	6	40.00	0	0.00	40.00	6	308	1.95%
2023/12/07	0	0.00	63	40.09	40.05	-63	309	-20.37%
2023/12/06	47	39.97	0	0.00	39.85	47	310	15.15%
2023/12/05	28	39.90	1	39.85	39.85	27	310	8.69%
2023/12/04	0	0.00	23.2	40.64	40.25	-23.2	312	-7.42%
2023/12/01	0	0.00	29.5	40.63	40.70	-29.5	311	-9.47%
2023/11/30	0	0.00	0	40.20	40.30	0	312	-0.01%
2023/11/29	0	0.00	1	40.95	40.40	-1	314	-0.32%
2023/11/28	24	40.00	1	40.20	40.55	23	316	7.27%
2023/11/24	47	40.40	5	40.05	39.80	42	313	13.37%
2023/11/22	4	40.99	14	40.55	40.40	-10	306	-3.26%
2023/11/21	0	0.00	2	40.10	40.00	-2	298	-0.67%
2023/11/20	6.2	40.17	33	40.18	40.10	-26.8	297	-9.01%
2023/11/17	26	38.80	2	38.63	38.90	24	279	8.58%
2023/11/16	0.2	37.70	2	37.75	37.75	-1.8	271	-0.66%
2023/11/15	5	37.46	93	37.42	37.80	-88	272	-32.33%
2023/11/14	4	37.18	34	37.06	36.90	-30	275	-10.90%
2023/11/13	5	36.50	0	0.00	36.30	5	278	1.79%
2023/11/10	22	36.34	0	0.00	36.15	22	294	7.48%
2023/11/07	34	37.60	1	37.75	37.75	33	302	10.90%
2023/11/03	1	37.70	1.1	37.73	37.35	-0.1	311	-0.03%
2023/11/02	1.3	37.10	1	37.10	37.15	0.3	312	0.08%
2023/11/01	18	36.56	4	36.60	36.60	14	313	4.46%
2023/10/31	1	36.60	21	36.60	36.60	-20	316	-6.32%
2023/10/30	0	0.00	1	37.10	37.55	-1	324	-0.31%
2023/10/27	2	37.25	0	0.00	36.80	2	329	0.61%
2023/10/26	0	0.00	1	37.35	37.20	-1	339	-0.29%
2023/10/25	50	37.95	2	37.95	37.90	48	340	14.12%
2023/10/24	3	36.13	1	36.00	36.85	2	341	0.59%
2023/10/23	8	36.31	0	0.00	36.20	8	345	2.31%
2023/10/20	5	36.05	0	0.00	36.30	5	348	1.44%
2023/10/19	10	36.63	13	36.70	36.85	-3	358	-0.84%
2023/10/18	2	37.15	1	37.15	37.15	1	362	0.28%
2023/10/17	32.3	38.68	4	38.54	38.00	28.3	364	7.77%
2023/10/16	20.5	39.73	0	0.00	39.20	20.5	357	5.73%
2023/10/13	3	40.08	1	39.90	39.90	2	363	0.55%
2023/10/12	0.2	40.10	0	0.00	40.10	0.2	375	0.05%
2023/10/11	4	40.06	0	0.00	39.80	4	388	1.03%
2023/10/06	2	40.48	1	40.40	40.30	1	396	0.25%
2023/10/05	0	0.00	28	41.24	40.50	-28	415	-6.73%
2023/10/03	22	40.80	5	40.85	40.75	17	508	3.34%
2023/10/02	0	40.45	0	0.00	40.70	0	549	0.00%
2023/09/28	1	39.90	2	40.15	40.50	-1	618	-0.16%
2023/09/27	0	0.00	2	39.70	39.80	-2	705	-0.28%
2023/09/26	13	40.10	0	0.00	39.85	13	709	1.83%
2023/09/25	2	40.30	0	0.00	40.40	2	711	0.28%
2023/09/21	3	39.90	30	39.90	39.85	-27	727	-3.71%
2023/09/20	1	40.35	5	40.29	40.20	-4	731	-0.55%
2023/09/19	1	41.55	0	0.00	40.75	1	744	0.13%
2023/09/18	0	0.00	24	41.94	41.40	-24	747	-3.21%
2023/09/15	54	41.22	2	41.60	41.10	52	745	6.97%
2023/09/14	0	0.00	11	41.63	41.55	-11	746	-1.47%
2023/09/13	0	0.00	4	40.60	40.60	-4	743	-0.54%
2023/09/12	7	39.87	1.3	39.91	40.10	5.7	754	0.76%
2023/09/11	10	40.17	6	40.01	39.85	4	757	0.53%
2023/09/08	12	40.68	0	0.00	40.60	12	767	1.56%
2023/09/07	7	41.64	0	0.00	41.35	7	770	0.91%
2023/09/06	0	0.00	4	41.53	41.40	-4	771	-0.52%
2023/09/01	1	41.20	1	41.45	41.35	0	782	0.00%
2023/08/31	2	40.90	0	0.00	40.65	2	786	0.25%
2023/08/30	1	40.75	27	40.59	40.65	-26	801	-3.24%
2023/08/29	0	40.00	2	40.20	40.20	-2	807	-0.25%
2023/08/28	5	39.70	0	0.00	39.55	5	837	0.60%
2023/08/25	13	40.30	0	0.00	40.10	13	841	1.54%
2023/08/24	12	40.32	1	41.00	40.30	11	861	1.28%
2023/08/22	6	41.00	0	0.00	40.90	6	875	0.68%
2023/08/21	9	40.94	1	40.90	40.95	8	879	0.91%
2023/08/18	0	0.00	118	41.12	41.30	-118	886	-13.31%	大賣/鉅額交易
2023/08/17	4	42.00	0	0.00	42.00	4	882	0.45%
2023/08/16	8	41.19	11	41.59	42.45	-3	881	-0.34%
2023/08/15	3	40.17	4	39.90	40.00	-1	871	-0.11%
2023/08/14	10	39.95	1	39.80	39.90	9	886	1.02%
2023/08/11	6	41.55	5	41.72	41.25	1	914	0.11%
2023/08/10	10	40.90	1	41.10	40.85	9	914	0.98%
2023/08/09	50	41.75	0	0.00	41.50	50	912	5.48%
2023/08/08	51	42.13	4	42.08	42.05	47	914	5.14%
2023/08/04	2	41.50	0	0.00	42.25	2	926	0.22%
2023/08/02	7	42.24	2	42.98	41.85	5	935	0.53%
2023/08/01	2	42.55	0	0.00	42.55	2	935	0.21%
2023/07/31	13	42.90	8	43.15	42.85	5	944	0.53%
2023/07/28	1	42.05	0	0.00	42.50	1	943	0.11%
2023/07/27	2	42.40	40	42.30	42.55	-38	961	-3.95%
2023/07/26	5	41.93	14	41.80	41.80	-9	964	-0.93%
2023/07/25	0	0.00	0.3	42.50	42.50	-0.3	966	-0.03%
2023/07/24	12	42.04	6	42.40	42.00	6	974	0.62%
2023/07/21	6	43.78	1	44.00	43.60	5	967	0.52%
2023/07/19	0	0.00	2	44.50	43.65	-2	985	-0.20%
2023/07/18	24	43.94	0	0.00	43.65	24	994	2.41%
2023/07/17	4	44.23	11	44.51	44.55	-7	1,002	-0.70%
2023/07/14	28	43.81	46.5	44.05	44.00	-18.5	1,017	-1.82%
2023/07/13	16	44.45	3	44.23	44.00	13	1,107	1.17%
2023/07/12	19	44.48	1	45.60	44.30	18	1,141	1.58%
2023/07/11	28.3	45.33	25.2	46.00	45.90	3.1	1,131	0.27%
2023/07/10	30.1	47.11	9	47.41	45.05	21.1	1,119	1.89%
2023/07/07	19	45.22	14	45.52	45.50	5	1,066	0.47%
2023/07/06	9	45.93	4	45.79	46.50	5	1,035	0.48%
2023/07/05	43.3	44.87	103.4	45.22	45.65	-60.1	1,001	-6.00%	大賣/
2023/07/04	1	41.95	20	41.79	41.90	-19	936	-2.03%
2023/07/03	1	42.35	0	0.00	42.25	1	973	0.10%
2023/06/30	5	42.32	0	0.00	42.25	5	986	0.51%
2023/06/29	11	43.19	4	42.98	42.70	7	1,000	0.70%
2023/06/28	13	41.59	1	41.15	41.45	12	998	1.20%
2023/06/27	42	41.26	5	40.65	40.60	37	1,017	3.64%
2023/06/26	1	41.90	0	0.00	41.90	1	1,028	0.10%
2023/06/21	5	42.25	1	42.45	42.45	4	1,076	0.37%
2023/06/20	5	42.34	0	0.00	42.20	5	1,248	0.40%
2023/06/19	3	42.40	14	42.60	42.55	-11	1,295	-0.85%
2023/06/16	17	43.15	103	43.25	42.95	-86	1,398	-6.15%	大賣/
2023/06/15	4	43.94	0	0.00	43.80	4	1,431	0.28%
2023/06/14	0	44.00	7	44.65	44.25	-7	1,603	-0.44%
2023/06/13	0	0.00	1	43.50	43.10	-1	1,798	-0.06%
2023/06/12	10	43.12	4	43.70	43.05	6	1,887	0.32%
2023/06/09	6	43.58	3.3	43.96	43.70	2.7	1,911	0.14%
2023/06/08	1.1	43.60	13	43.94	43.10	-11.9	1,948	-0.61%
2023/06/07	21	44.35	2	44.48	44.45	19	1,991	0.95%
2023/06/06	10	44.48	3	44.53	44.35	7	2,116	0.33%
2023/06/05	15	45.57	3	45.78	45.35	12	2,550	0.47%
2023/06/02	6	44.78	5.1	44.81	44.70	0.9	2,786	0.03%
2023/06/01	6	45.68	3	45.97	44.90	3	2,844	0.11%
2023/05/31	2	44.65	3	44.83	44.85	-1	2,815	-0.04%
2023/05/30	4	44.39	5.2	44.92	44.40	-1.2	2,808	-0.04%
2023/05/29	15	44.20	32	43.70	43.70	-17	2,790	-0.61%
2023/05/26	1	42.30	1	42.90	42.30	0	2,781	0.00%
2023/05/25	2	43.70	1.1	43.46	43.35	0.9	2,777	0.03%
2023/05/24	2	43.78	10	43.93	43.95	-8	2,778	-0.29%
2023/05/23	1	44.15	0	0.00	44.30	1	2,780	0.04%
2023/05/22	13	44.33	5	44.15	44.40	8	2,782	0.29%
2023/05/19	4	44.30	0	0.00	43.90	4	2,776	0.14%
2023/05/18	4	44.51	3	44.50	44.60	1	2,774	0.04%
2023/05/17	11	44.94	12.1	45.07	44.90	-1.1	2,756	-0.04%
2023/05/16	2	42.78	2	42.78	42.75	0	2,722	0.00%
2023/05/15	7	41.89	0	0.00	42.10	7	2,719	0.26%
2023/05/12	3	41.67	2	42.33	42.55	1	2,723	0.04%
2023/05/11	9	42.40	4.1	42.01	41.95	4.9	2,722	0.18%
2023/05/10	0	0.00	7	43.23	43.15	-7	2,717	-0.26%
2023/05/09	1	43.35	0	0.00	42.80	1	2,715	0.04%
2023/05/08	17	44.23	13.1	44.38	44.05	3.9	2,706	0.14%
2023/05/05	4.7	44.67	0	0.00	44.30	4.7	2,703	0.18%
2023/05/04	3	45.62	0	0.00	45.35	3	2,698	0.11%
2023/05/03	7	45.89	2	46.00	45.05	5	2,698	0.19%
2023/05/02	1	47.00	0.1	47.30	47.10	0.9	2,686	0.03%
2023/04/28	1	47.30	4	47.05	46.50	-3	2,685	-0.11%
2023/04/27	36	46.22	2	47.30	46.70	34	2,680	1.27%
2023/04/26	2	47.31	2	47.25	47.40	0	2,670	0.00%
2023/04/25	12	49.23	5	47.64	47.50	7	2,666	0.26%
2023/04/24	9	49.98	12	50.25	49.50	-3	2,651	-0.11%
2023/04/21	13	48.68	3	48.52	49.05	10	2,635	0.38%
2023/04/20	30	49.41	1.2	49.42	49.10	28.8	2,621	1.10%
2023/04/19	10	50.14	6	50.58	50.30	4	2,602	0.15%
2023/04/18	128.3	51.36	142.6	52.34	51.00	-14.3	2,576	-0.56%	大買/大賣/
2023/04/17	32	50.90	33.3	50.85	50.80	-1.3	2,473	-0.05%
2023/04/14	1	49.00	2	48.90	48.85	-1	2,428	-0.04%
2023/04/13	15	49.13	22	49.12	49.00	-7	2,418	-0.29%
2023/04/12	4.1	50.03	2	50.00	50.00	2.1	2,398	0.09%
2023/04/11	5.2	50.75	11	50.43	50.30	-5.8	2,383	-0.25%
2023/04/10	45	51.02	20.5	51.23	50.70	24.5	2,371	1.03%
2023/04/07	36.1	50.56	3	50.20	50.50	33.1	2,334	1.42%
2023/04/06	19.1	50.51	20	50.60	50.80	-0.9	2,311	-0.04%
2023/03/31	7	49.42	1	49.20	49.05	6	2,270	0.26%
2023/03/30	1	49.55	11	49.42	49.60	-10	2,253	-0.44%
2023/03/29	2	48.55	3	48.50	48.25	-1	2,238	-0.04%
2023/03/28	16	49.21	6.1	48.64	48.40	9.9	2,228	0.44%
2023/03/27	13	49.93	7	49.67	49.60	6	2,202	0.27%
2023/03/24	68	50.51	11	50.38	50.00	57	2,179	2.61%
2023/03/23	72	52.37	114	52.02	51.40	-42	2,126	-1.97%	大賣/
2023/03/22	59.1	50.96	53	51.21	51.30	6.1	1,952	0.31%
2023/03/21	106	51.12	77	51.74	50.50	29	1,903	1.52%	大買/
2023/03/20	32	50.46	31	50.35	50.30	1	1,798	0.06%
2023/03/17	207	50.45	193	50.67	50.50	14	1,759	0.79%	大買/大賣/
2023/03/16	213	49.93	223	49.94	50.00	-10	1,584	-0.63%	大買/大賣/
2023/03/15	60	48.79	23	49.50	47.85	37	1,381	2.68%
2023/03/14	5	46.72	23.1	46.32	46.55	-18.1	1,295	-1.40%
2023/03/13	35	47.35	5	46.48	47.60	30	1,279	2.34%
2023/03/10	29	49.07	20	49.21	48.50	9	1,248	0.72%
2023/03/09	57	50.57	60	49.87	50.50	-3	1,209	-0.25%
2023/03/08	474	50.51	423.4	50.57	50.50	50.7	1,096	4.62%	大買/大賣/
2023/03/07	113	48.28	103.7	48.37	49.80	9.3	655	1.42%	大買/大賣/
2023/03/06	2	45.30	63	44.99	45.30	-61	405	-15.06%
2023/03/03	1	41.30	1	41.00	41.20	0	342	0.00%
2023/03/02	0	0.00	1	40.45	40.20	-1	341	-0.29%
2023/03/01	5.5	40.25	0	40.15	40.05	5.5	344	1.60%
2023/02/24	1	40.95	1	41.50	40.90	0	346	0.00%
2023/02/23	3.4	41.74	1	41.75	41.40	2.4	350	0.68%
2023/02/21	0	0.00	32	41.92	42.30	-32	408	-7.84%
2023/02/20	4	41.54	8	41.43	41.65	-4	405	-0.99%
2023/02/17	8	40.40	1	40.50	40.40	7	408	1.71%
2023/02/16	0	0.00	1.1	40.40	40.85	-1.1	418	-0.26%
2023/02/15	8	39.99	0	0.00	39.90	8	424	1.88%
2023/02/14	6.1	39.89	2	40.20	40.10	4.1	456	0.89%
2023/02/13	5	39.97	8	39.87	39.70	-3	462	-0.65%
2023/02/10	3	40.68	14.1	40.42	40.20	-11.1	469	-2.37%
2023/02/09	9.2	41.42	2	41.60	41.80	7.2	466	1.54%
2023/02/08	1	41.38	10	41.27	41.45	-9	462	-1.94%
2023/02/07	0	40.55	3	40.55	40.65	-3	461	-0.65%
2023/02/06	1	40.70	0	0.00	40.45	1	465	0.21%
2023/02/03	17	40.80	7	40.57	40.50	10	468	2.14%
2023/02/02	58.1	40.62	3	40.33	40.50	55.1	468	11.77%
2023/02/01	2	40.30	0	0.00	40.30	2	463	0.43%
2023/01/31	2	39.15	0	0.00	39.45	2	459	0.44%
2023/01/17	1	36.90	7	37.07	36.90	-6	457	-1.31%
2023/01/16	5	37.25	2	37.10	37.05	3	459	0.65%
2023/01/13	3	37.77	14	37.40	37.35	-11	461	-2.40%
2023/01/12	2	38.55	1	38.35	38.35	1	462	0.22%
2023/01/11	4	38.58	0	0.00	38.65	4	463	0.86%
2023/01/09	1	38.70	4	38.73	38.70	-3	473	-0.63%
2023/01/05	1	38.20	1	38.35	38.00	0	502	0.00%
2023/01/03	0	0.00	1	37.90	37.80	-1	516	-0.19%
2022/12/30	1	37.65	0.3	37.50	37.60	0.7	521	0.14%
2022/12/29	1	37.45	1	37.75	37.65	0	525	0.00%
2022/12/28	1	37.80	0	0.00	37.60	1	536	0.19%
2022/12/26	0	0.00	1	38.05	38.05	-1	553	-0.18%
2022/12/23	1	37.60	1	38.20	38.20	0	560	0.00%
2022/12/22	0	39.00	1	38.05	38.15	-1	568	-0.18%
2022/12/21	4	37.30	1	37.55	37.30	3	584	0.51%
2022/12/20	10.3	37.58	0	0.00	37.00	10.3	592	1.74%
2022/12/19	1	38.25	0	0.00	38.30	1	604	0.17%
2022/12/16	0	0.00	6	38.28	38.30	-6	612	-0.98%
2022/12/15	5	39.24	2	39.05	39.00	3	618	0.49%
2022/12/14	0	0.00	1	39.25	39.25	-1	627	-0.16%
2022/12/13	1	38.80	0	0.00	38.30	1	630	0.16%
2022/12/12	4	38.46	1	38.00	39.00	3	636	0.47%
2022/12/09	2	39.00	20	38.93	38.80	-18	641	-2.81%
2022/12/08	7	39.65	7	39.32	39.65	0	643	0.00%
2022/12/07	7	39.51	4	40.30	39.25	3	650	0.46%
2022/12/06	10	41.14	6	41.57	40.20	4	649	0.62%
2022/12/05	0	0.00	0	42.50	41.60	0	646	0.00%
2022/12/02	1	42.40	65	41.44	42.40	-64	639	-10.00%
2022/12/01	0	0.00	7	40.54	40.65	-7	635	-1.10%
2022/11/30	9	39.98	11	39.95	39.65	-2	651	-0.31%
2022/11/29	0	0.00	2	39.15	39.05	-2	657	-0.30%
2022/11/28	0	0.00	1	39.25	39.20	-1	689	-0.14%
2022/11/24	3	38.88	1	39.00	39.40	2	862	0.23%
2022/11/23	13	39.08	9	38.61	38.50	4	954	0.42%
2022/11/22	0	0.00	3	38.08	38.25	-3	961	-0.31%
2022/11/21	9	40.00	0	0.00	38.70	9	977	0.92%
2022/11/18	8	40.47	15.2	40.27	39.90	-7.2	983	-0.73%
2022/11/17	71	40.33	54	39.93	40.65	17	994	1.71%
2022/11/16	2	37.80	2	38.00	38.00	0	957	0.00%
2022/11/15	9	38.39	3	38.55	38.50	6	963	0.62%
2022/11/14	10	38.19	11.1	37.63	38.20	-1.1	978	-0.11%
2022/11/11	12	37.54	5	37.56	37.15	7	992	0.71%
2022/11/10	15	37.67	11	37.64	36.55	4	1,018	0.39%
2022/11/09	2	36.68	3	37.10	36.90	-1	1,030	-0.10%
2022/11/08	3	36.88	1	37.50	36.70	2	1,072	0.19%
2022/11/04	1	36.10	3	35.80	36.50	-2	1,348	-0.15%
2022/11/03	1	36.55	1	36.45	36.50	0	1,465	0.00%
2022/11/02	1	35.10	0	0.00	35.90	1	1,480	0.07%
2022/11/01	2	35.10	0.1	34.50	35.10	1.9	1,494	0.13%
2022/10/28	0	0.00	4	33.51	33.50	-4	1,507	-0.27%
2022/10/26	5	33.60	4	34.24	33.55	1	1,550	0.06%
2022/10/24	3	34.18	3	34.27	34.05	0	1,555	0.00%
2022/10/21	0	0.00	8	33.76	33.05	-8	1,564	-0.51%
2022/10/20	2	33.83	0	0.00	34.10	2	1,577	0.13%
2022/10/19	1	35.15	1	34.75	34.80	0	1,593	0.00%
2022/10/17	16	34.53	11	33.20	34.90	5	1,650	0.30%
2022/10/14	12	34.21	27	34.00	34.80	-15	1,672	-0.90%
2022/10/13	15	33.69	3	32.70	32.25	12	1,699	0.71%
2022/10/11	11	36.35	5	36.38	35.90	6	1,839	0.33%
2022/10/07	1	38.45	2	38.78	38.80	-1	2,075	-0.05%
2022/10/06	1	38.30	3	38.55	38.45	-2	2,151	-0.09%
2022/10/05	16	38.96	6	38.53	38.40	10	2,171	0.46%
2022/10/04	2	38.70	3	38.67	39.00	-1	2,170	-0.05%
2022/10/03	4.2	37.70	10	36.80	37.90	-5.8	2,176	-0.27%
2022/09/30	2	36.35	0	0.00	37.15	2	2,183	0.09%
2022/09/29	1	37.50	2	37.30	37.10	-1	2,196	-0.05%
2022/09/28	9.3	37.89	11	36.98	36.80	-1.8	2,197	-0.08%
2022/09/27	5	38.54	1	38.90	39.00	4	2,193	0.18%
2022/09/26	8	38.88	2	39.70	38.50	6	2,206	0.27%
2022/09/23	1	41.60	2	41.75	40.85	-1	2,214	-0.05%
2022/09/22	0	0.00	1	41.25	42.20	-1	2,219	-0.05%
2022/09/21	8	41.83	11	41.85	41.25	-3	2,219	-0.14%
2022/09/20	5	42.46	0	0.00	42.60	5	2,216	0.23%
2022/09/19	9	42.70	1	42.70	42.45	8	2,224	0.36%
2022/09/16	4	43.61	0	0.00	43.30	4	2,223	0.18%
2022/09/15	10	44.83	4	45.09	44.15	6	2,227	0.27%
2022/09/14	4	43.86	1	44.50	44.80	3	2,232	0.13%
2022/09/13	5	45.56	3	45.52	45.25	2	2,233	0.09%
2022/09/12	5	45.45	3.1	45.38	45.25	2	2,246	0.09%
2022/09/08	3	44.70	3	44.72	44.80	0	2,254	0.00%
2022/09/07	16	44.34	1	44.45	44.25	15	2,260	0.66%
2022/09/06	19	46.26	25	45.54	45.00	-6	2,260	-0.27%
2022/09/05	8	46.13	13.2	46.09	45.55	-5.2	2,241	-0.23%
2022/09/02	48	47.87	19	48.25	47.25	29	2,234	1.30%
2022/09/01	91	49.77	87	50.11	48.20	4	2,207	0.18%
2022/08/31	34.2	48.64	42	49.06	49.40	-7.8	2,082	-0.37%
2022/08/30	48	48.46	31	48.13	48.70	17	2,042	0.83%
2022/08/29	4	45.90	4	46.10	46.05	0	1,953	0.00%
2022/08/26	6	47.35	50	47.44	47.20	-44	1,958	-2.25%
2022/08/25	2	46.75	3	46.72	47.00	-1	1,956	-0.05%
2022/08/24	21	47.07	21	46.89	45.90	0	1,994	0.00%
2022/08/23	4	46.95	19	47.12	47.25	-15	1,975	-0.76%
2022/08/19	14	47.87	11	47.49	48.00	3	1,958	0.15%
2022/08/18	17.1	47.16	119	47.16	47.40	-102	1,940	-5.25%	大賣/鉅額交易
2022/08/17	10	46.91	8	47.23	46.30	2	1,925	0.10%
2022/08/16	17	48.01	14	48.31	47.70	3	1,899	0.16%
2022/08/15	55	48.11	35.2	47.97	47.85	19.8	1,867	1.06%
2022/08/12	51	47.73	14	47.68	47.50	37	1,829	2.02%
2022/08/11	254.2	48.31	252	48.42	48.55	2.2	1,794	0.12%	大買/大賣/
2022/08/10	48	46.81	173	45.75	47.85	-125	1,566	-7.98%	大賣/鉅額交易
2022/08/09	103	43.61	90	43.54	43.50	13	1,468	0.89%	大買/
2022/08/08	14	42.95	29	42.12	43.00	-15	1,483	-1.01%
2022/08/05	3	41.55	3	41.78	41.75	0	1,484	0.00%
2022/08/04	6	40.06	5	40.37	40.35	1	1,486	0.07%
2022/08/03	23	40.73	17	41.04	40.50	6	1,485	0.40%
2022/08/02	6	40.97	6.1	41.25	40.90	-0.1	1,463	-0.01%
2022/08/01	10	42.03	49	42.14	42.10	-39	1,456	-2.68%
2022/07/29	5	42.37	6	42.80	42.35	-1	1,463	-0.07%
2022/07/28	13	42.83	11	42.63	42.00	2	1,468	0.14%
2022/07/27	47	42.85	8.2	42.65	43.00	38.8	1,459	2.66%
2022/07/26	46	42.83	14	43.58	42.55	32	1,447	2.21%
2022/07/25	13	44.79	13.3	44.87	44.80	-0.3	1,435	-0.02%
2022/07/22	44	45.72	25	45.47	44.65	19	1,427	1.33%
2022/07/21	19	44.10	20	43.41	44.15	-1	1,411	-0.07%
2022/07/20	48	45.42	27	44.51	44.10	21	1,395	1.50%
2022/07/19	114	46.12	102.3	45.56	45.35	11.8	1,380	0.85%	大買/大賣/
2022/07/18	70	45.51	61.3	45.57	46.10	8.8	1,323	0.66%
2022/07/15	115.5	45.00	184	44.79	46.10	-68.5	1,233	-5.55%	大買/大賣/
2022/07/14	94	42.03	76	40.20	42.50	18	989	1.82%
2022/07/13	4	39.16	4	39.45	38.65	0	916	0.00%
2022/07/12	5.5	37.05	8	37.48	36.80	-2.5	899	-0.28%
2022/07/11	11	39.78	7	40.13	39.00	4	898	0.45%
2022/07/08	10	39.68	10	39.61	39.70	0	891	0.00%
2022/07/07	71	38.17	26	38.69	38.60	45	892	5.04%
2022/07/06	1	37.15	4	37.40	36.70	-3	889	-0.34%
2022/07/05	4	37.51	3	38.80	37.90	1	890	0.11%
2022/07/04	11	37.55	24	37.57	37.45	-13	887	-1.47%
2022/07/01	6	39.93	66	38.18	37.00	-60	871	-6.88%
2022/06/30	4	40.88	2	40.55	40.40	2	851	0.23%
2022/06/28	11	42.51	0	0.00	42.65	11	844	1.30%
2022/06/27	52	44.04	9	44.06	44.20	43	849	5.06%
2022/06/24	3	42.55	3	43.20	42.70	0	851	0.00%
2022/06/23	0	0.00	9	42.38	42.35	-9	847	-1.06%
2022/06/22	6	43.58	7	43.89	42.60	-1	843	-0.12%
2022/06/21	26	43.85	5	43.89	44.95	21	835	2.51%
2022/06/20	4.1	43.93	10	43.25	42.30	-5.9	844	-0.70%
2022/06/17	4	44.99	4	45.33	45.25	0	829	0.00%
2022/06/16	2	47.25	0	0.00	46.10	2	821	0.24%
2022/06/15	6	48.64	2	48.65	48.25	4	821	0.49%
2022/06/14	12	47.80	4	48.55	48.05	8	853	0.94%
2022/06/13	22	48.89	3	48.37	48.10	19	852	2.23%
2022/06/10	3	50.70	6	50.55	50.30	-3	850	-0.35%
2022/06/09	7	50.70	6.3	50.65	50.50	0.7	849	0.09%
2022/06/08	5	50.50	5	50.46	50.30	0	848	0.00%
2022/06/07	67	50.67	1	50.00	50.40	66	858	7.68%
2022/06/06	17	50.75	5	51.20	51.30	12	870	1.38%
2022/06/02	2	51.65	2	51.70	50.80	0	899	0.00%
2022/06/01	18	53.28	23	52.67	52.80	-5	925	-0.54%
2022/05/31	3	49.88	2.5	49.70	50.00	0.5	882	0.06%
2022/05/30	0	0.00	7.1	48.66	49.00	-7.1	876	-0.81%
2022/05/27	0	0.00	14	48.15	48.10	-14	873	-1.60%
2022/05/26	1	47.75	7	47.76	47.45	-6	875	-0.69%
2022/05/25	2	48.00	1	47.70	47.75	1	879	0.11%
2022/05/24	11	47.05	2	47.60	46.95	9	888	1.01%
2022/05/23	7	48.31	4	48.10	47.80	3	883	0.34%
2022/05/20	2.1	49.25	3	49.17	49.20	-0.9	878	-0.10%
2022/05/18	1	49.35	0	0.00	49.40	1	867	0.12%
2022/05/17	4	49.00	2	48.93	49.15	2	858	0.23%
2022/05/16	13	48.36	37	48.61	48.50	-24	841	-2.85%
2022/05/13	15	45.99	16.3	46.21	45.80	-1.3	808	-0.16%
2022/05/12	0	0.00	9	44.46	44.10	-9	796	-1.13%
2022/05/11	34	44.57	3	43.35	44.60	31	789	3.93%
2022/05/10	0	0.00	3	42.32	43.35	-3	783	-0.38%
2022/05/09	2.2	43.61	2	44.03	42.50	0.2	796	0.02%
2022/05/06	0	0.00	6	45.08	46.00	-6	821	-0.73%
2022/05/05	3	44.82	0	0.00	45.20	3	812	0.37%
2022/05/04	3.1	43.70	3	44.10	43.75	0.1	810	0.01%
2022/05/03	0	0.00	2	43.60	43.70	-2	816	-0.24%
2022/04/29	6	43.12	6	43.54	43.10	0	819	0.00%
2022/04/28	19.1	42.30	7	42.78	42.85	12.1	820	1.47%
2022/04/27	7	41.56	15	42.13	42.50	-8	814	-0.98%
2022/04/26	3	44.23	4	44.65	44.20	-1	789	-0.13%
2022/04/25	28	45.16	39.9	45.51	44.60	-11.9	787	-1.51%
2022/04/22	5	49.37	1	49.30	49.25	4	766	0.52%
2022/04/21	13	50.15	1	50.10	50.30	12	772	1.55%
2022/04/20	12	51.63	1	51.50	51.50	11	773	1.42%
2022/04/19	2	52.05	0	0.00	51.30	2	794	0.25%
2022/04/18	5	54.38	1	54.10	53.10	4	807	0.50%
2022/04/15	5	55.02	1	55.50	55.90	4	815	0.49%
2022/04/14	0	55.60	0	0.00	55.80	0	839	0.00%
2022/04/13	8	55.96	7	56.17	55.20	1	839	0.12%
2022/04/12	16	55.61	22	55.25	54.90	-6	850	-0.71%
2022/04/11	8.1	54.08	1	55.10	54.00	7.1	891	0.80%
2022/04/08	1	54.60	9.6	55.05	55.00	-8.6	890	-0.96%
2022/04/07	7	53.80	2	53.30	53.90	5	888	0.56%
2022/04/06	2	54.95	1	55.90	54.30	1	889	0.11%
2022/04/01	0	0.00	7	54.94	55.20	-7	898	-0.78%
2022/03/31	4	54.25	0.3	54.10	53.90	3.7	896	0.41%
2022/03/30	0	0.00	5	55.42	55.20	-5	907	-0.55%
2022/03/29	8	54.74	4	54.85	54.70	4	915	0.44%
2022/03/28	10	53.10	0	0.00	53.30	10	921	1.09%
2022/03/25	9	54.24	0	0.00	53.70	9	954	0.94%
2022/03/24	1.1	54.48	2	54.70	54.70	-0.9	960	-0.09%
2022/03/23	16	55.15	7	55.67	55.30	9	981	0.92%
2022/03/21	6	53.90	0	0.00	53.40	6	991	0.61%
2022/03/18	2	53.85	1	53.40	53.70	1	1,019	0.10%
2022/03/17	12	53.41	26	53.65	53.30	-14	1,027	-1.36%
2022/03/16	8	49.69	10	49.83	49.70	-2	1,012	-0.20%
2022/03/15	7	50.50	2	50.00	49.60	5	1,074	0.47%
2022/03/14	5	53.12	0	0.00	52.40	5	1,115	0.45%
2022/03/11	5	52.08	3	52.33	52.50	2	1,131	0.18%
2022/03/10	4	52.18	8	52.16	52.70	-4	1,158	-0.35%
2022/03/09	4	49.75	7	49.51	50.00	-3	1,168	-0.26%
2022/03/08	13.2	49.80	23.2	50.66	49.35	-10.1	1,191	-0.84%
2022/03/07	31.4	52.75	4	52.68	52.30	27.4	1,185	2.31%
2022/03/04	6	58.48	6	58.30	58.10	0	1,259	0.00%
2022/03/03	4	58.80	0	0.00	58.80	4	1,323	0.30%
2022/03/02	3.5	59.09	0	0.00	59.40	3.5	1,424	0.25%
2022/03/01	5	59.74	3	59.70	59.80	2	1,696	0.12%
2022/02/25	0	0.00	5	58.76	59.20	-5	1,817	-0.28%
2022/02/24	6.1	59.46	16	59.49	58.40	-9.9	2,064	-0.48%
2022/02/23	2.5	61.00	1	61.00	60.90	1.5	2,829	0.05%
2022/02/22	2	61.15	1	60.60	61.10	1	2,967	0.03%
2022/02/21	1	62.60	0	0.00	62.50	1	3,099	0.03%
2022/02/18	1	62.40	1	62.40	62.70	0	3,123	0.00%
2022/02/17	1	62.30	7	62.79	62.40	-6	3,162	-0.19%
2022/02/16	3	62.83	2.3	63.11	62.40	0.7	3,221	0.02%
2022/02/15	3	62.60	2	62.10	62.20	1	3,248	0.03%
2022/02/14	1.1	61.80	0	0.00	61.90	1.1	3,261	0.03%
2022/02/11	9.1	62.84	0	0.00	63.20	9.1	3,277	0.28%
2022/02/10	3	63.33	3	63.60	63.60	0	3,314	0.00%
2022/02/09	5	64.42	15	64.01	64.50	-10	3,333	-0.30%
2022/02/08	14.3	64.89	2	63.60	64.80	12.3	3,345	0.37%
2022/02/07	0	0.00	19.5	60.74	60.90	-19.5	3,327	-0.59%
2022/01/26	4	59.98	2	59.85	59.80	2	3,350	0.06%
2022/01/25	3	60.83	2.1	60.93	60.50	0.9	3,402	0.03%
2022/01/24	2	61.05	16	61.24	61.40	-14	3,464	-0.40%
2022/01/21	5	62.20	3	62.10	62.00	2	3,520	0.06%
2022/01/19	1	62.30	0	0.00	62.30	1	3,751	0.03%
2022/01/18	6	63.67	4	63.90	62.90	2	3,931	0.05%
2022/01/17	4	62.60	0	0.00	62.80	4	3,989	0.10%
2022/01/14	4	62.53	4.1	62.63	62.10	-0.1	4,076	0.00%
2022/01/13	0	0.00	5	62.40	63.40	-5	4,112	-0.12%
2022/01/12	8	62.48	7	62.66	62.10	1	4,188	0.02%
2022/01/11	14.1	64.61	5	64.22	63.80	9.1	4,230	0.22%
2022/01/10	6	66.00	3	65.70	65.60	3	4,226	0.07%
2022/01/07	8.7	67.41	10	66.08	66.30	-1.3	4,233	-0.03%
2022/01/06	10.3	69.07	11	69.12	68.80	-0.7	4,213	-0.02%
2022/01/05	23	69.96	17	70.11	69.60	6	4,222	0.14%
2022/01/04	46	70.33	40	70.54	70.30	6	4,217	0.14%
2022/01/03	21	69.01	5	68.40	68.20	16	4,185	0.38%
2021/12/30	20	69.11	13	69.09	68.80	7	4,205	0.17%
2021/12/29	6	68.50	6	68.80	68.80	0	4,220	0.00%
2021/12/28	10	68.73	8	69.05	68.30	2	4,241	0.05%
2021/12/27	7	69.03	5	69.02	68.80	2	4,254	0.05%
2021/12/24	13	69.57	9	69.07	68.80	4	4,276	0.09%
2021/12/23	5	69.90	4	70.80	69.70	1	4,282	0.02%
2021/12/22	9	71.09	11	70.71	70.50	-2	4,284	-0.05%
2021/12/21	13	70.52	18	70.73	70.60	-5	4,283	-0.12%
2021/12/20	4	69.55	8	69.21	69.20	-4	4,274	-0.09%
2021/12/17	15	69.83	5	69.60	69.20	10	4,279	0.23%
2021/12/16	14	69.63	4.5	69.38	69.70	9.5	4,271	0.22%
2021/12/15	6.2	68.55	13.1	68.73	68.60	-6.9	4,273	-0.16%
2021/12/14	9	68.50	10	68.66	68.00	-1	4,277	-0.02%
2021/12/13	5	71.28	6.3	70.82	70.30	-1.3	4,269	-0.03%
2021/12/10	8	71.18	20	71.39	70.60	-12	4,275	-0.28%
2021/12/09	43	73.45	51.1	73.17	72.40	-8.1	4,267	-0.19%
2021/12/08	92.2	72.85	67.1	72.52	72.00	25.1	4,220	0.59%
2021/12/07	3	72.17	8	71.16	70.80	-5	4,198	-0.12%
2021/12/06	18	71.82	11.1	71.79	71.30	6.9	4,257	0.16%
2021/12/03	5	71.70	12	71.54	71.10	-7	4,348	-0.16%
2021/12/02	23	71.99	4.4	71.79	70.40	18.6	4,379	0.42%
2021/12/01	26	72.72	18	72.68	73.00	8	4,423	0.18%
2021/11/30	103	73.33	104	73.41	74.00	-1	4,520	-0.02%	大買/大賣/
2021/11/29	34	69.60	52	69.79	70.40	-18	4,674	-0.39%
2021/11/26	70	74.65	81	73.04	72.20	-11	4,743	-0.23%
2021/11/25	292.1	79.08	296	78.61	75.50	-3.9	4,692	-0.08%	大買/大賣/
2021/11/24	72.1	75.89	117.5	75.09	74.60	-45.4	4,488	-1.01%	大賣/
2021/11/23	182	77.88	135.3	77.27	76.10	46.7	4,466	1.05%	大買/大賣/
2021/11/22	450	79.55	399.3	79.93	78.40	50.7	4,574	1.11%	大買/大賣/
2021/11/19	14	73.79	51.4	75.48	75.90	-37.4	3,870	-0.97%
2021/11/18	59.5	69.75	66	69.56	69.00	-6.5	3,804	-0.17%
2021/11/17	1.4	67.43	9.2	67.45	67.30	-7.8	3,736	-0.21%
2021/11/16	20	67.65	19.4	67.43	67.20	0.6	3,774	0.02%
2021/11/15	61.8	67.92	73.9	67.71	68.20	-12.1	3,816	-0.32%
2021/11/12	16	65.32	14	65.09	65.00	2	3,901	0.05%
2021/11/11	12.4	64.04	5.4	63.94	63.70	7	3,943	0.18%
2021/11/10	8	63.89	20	64.12	64.50	-12	3,995	-0.30%
2021/11/09	11	63.90	20.6	63.94	63.80	-9.6	4,030	-0.24%
2021/11/08	16	66.66	19	65.96	65.50	-3	4,056	-0.07%
2021/11/05	34.3	66.66	26	65.83	65.80	8.3	4,180	0.20%
2021/11/04	11	68.16	8.1	67.24	67.10	2.9	4,288	0.07%
2021/11/03	15	67.75	18.1	67.65	67.70	-3.1	4,406	-0.07%
2021/11/02	56.3	69.00	57	68.33	69.00	-0.7	4,530	-0.02%
2021/11/01	38	69.87	30.6	70.55	70.40	7.4	4,505	0.16%
2021/10/29	19	67.79	45.2	68.01	67.40	-26.2	4,468	-0.59%
2021/10/28	41.3	70.07	24	69.96	69.30	17.3	4,460	0.39%
2021/10/27	109	72.31	112.2	71.74	70.50	-3.2	4,469	-0.07%	大買/大賣/
2021/10/26	107.4	70.32	97.2	69.98	71.60	10.2	4,357	0.23%	大買/
2021/10/25	51	66.72	45.2	66.64	67.20	5.8	4,242	0.14%
2021/10/22	48	65.38	28	65.49	65.20	20	4,282	0.47%
2021/10/21	36.1	64.34	11	64.15	63.90	25.1	4,301	0.58%
2021/10/20	26	64.48	46	64.05	64.50	-20	4,381	-0.46%
2021/10/19	34	61.34	19	61.83	62.70	15	4,462	0.34%
2021/10/18	1	58.60	1	58.40	59.10	0	4,563	0.00%
2021/10/15	14	59.43	5.3	59.35	58.70	8.8	4,679	0.19%
2021/10/14	5	57.94	2	58.15	58.70	3	4,871	0.06%
2021/10/13	3	57.53	14.1	57.62	58.30	-11.1	5,372	-0.21%
2021/10/12	5	59.44	0	0.00	58.00	5	5,723	0.09%
2021/10/08	14	60.75	3	60.37	60.00	11	5,831	0.19%
2021/10/07	8.2	60.16	13	60.02	60.10	-4.8	6,007	-0.08%
2021/10/06	5	58.30	4.2	57.68	57.60	0.9	6,519	0.01%
2021/10/05	8	57.13	23	58.76	59.30	-15	6,579	-0.23%
2021/10/04	7.1	59.32	11	59.46	58.30	-3.9	6,823	-0.06%
2021/10/01	3.2	60.49	3.3	59.97	59.70	-0.1	6,887	0.00%
2021/09/30	8.7	61.48	16	62.00	62.10	-7.3	6,903	-0.11%
2021/09/29	3	60.73	10.2	60.68	60.30	-7.2	7,000	-0.10%
2021/09/28	1	62.00	3.1	62.85	62.70	-2.1	7,141	-0.03%
2021/09/27	4	64.43	5	64.46	63.50	-1	7,163	-0.01%
2021/09/24	4.1	65.03	6.1	65.22	65.00	-2	7,172	-0.03%
2021/09/23	1	65.10	1	65.10	65.10	0	7,189	0.00%
2021/09/22	4	64.68	3.2	64.58	64.20	0.8	7,225	0.01%
2021/09/17	4	65.35	11	65.33	66.10	-7	7,294	-0.10%
2021/09/16	1	65.10	6.3	65.15	64.90	-5.3	7,441	-0.07%
2021/09/15	6	65.52	3	65.93	65.10	3	7,483	0.04%
2021/09/14	3	66.90	4.2	66.56	66.70	-1.2	7,512	-0.02%
2021/09/13	4	67.00	7.2	66.80	66.40	-3.2	7,593	-0.04%
2021/09/10	11.5	67.16	6.6	67.18	66.80	4.9	7,743	0.06%
2021/09/09	12	66.51	21.2	67.00	67.40	-9.2	7,978	-0.12%
2021/09/08	84	70.54	106.1	70.53	68.50	-22.1	8,008	-0.28%	大賣/
2021/09/07	34.1	69.52	30.1	68.69	70.00	3.9	7,981	0.05%
2021/09/06	126.1	72.15	123.5	71.72	70.00	2.6	8,019	0.03%	大買/大賣/
2021/09/03	38.4	71.81	27.6	71.47	71.10	10.8	8,316	0.13%
2021/09/02	115.5	73.15	86	72.63	71.50	29.5	8,322	0.35%	大買/
2021/09/01	47	74.07	80.9	73.43	74.50	-33.9	8,202	-0.41%
2021/08/31	21.3	67.46	13	67.47	67.80	8.3	8,105	0.10%
2021/08/30	37	69.55	44	69.72	68.90	-7	8,168	-0.09%
2021/08/27	63.2	71.48	85.2	71.10	70.80	-22	8,229	-0.27%
2021/08/26	212.4	72.14	163	72.10	72.20	49.4	8,211	0.60%	大買/大賣/
2021/08/25	40	66.72	55.1	68.16	69.80	-15.1	8,018	-0.19%
2021/08/24	80.7	63.82	17.1	63.53	63.50	63.6	8,209	0.77%
2021/08/23	26.1	63.83	30	64.12	65.10	-3.9	8,287	-0.05%
2021/08/20	44	60.85	119	61.12	60.50	-75	8,563	-0.88%	大賣/
2021/08/19	21	63.28	17	63.39	62.20	4	9,304	0.04%
2021/08/18	173.4	63.69	71.8	63.00	65.10	101.6	9,425	1.08%	大買/鉅額交易
2021/08/17	34.1	61.32	43.6	61.43	60.20	-9.5	9,477	-0.10%
2021/08/16	19	63.74	40.2	63.82	63.20	-21.2	9,534	-0.22%
2021/08/13	23.9	66.41	35.7	66.53	65.90	-11.8	9,568	-0.12%
2021/08/12	18.7	68.23	21	67.84	68.70	-2.3	9,562	-0.02%
2021/08/11	53	67.10	38.5	67.22	67.10	14.5	9,603	0.15%
2021/08/10	57	68.95	33.5	68.75	67.80	23.5	9,591	0.24%
2021/08/09	73.5	72.40	35.6	73.01	71.50	37.9	9,631	0.39%
2021/08/06	70.4	75.43	71	75.59	75.50	-0.6	9,759	-0.01%
2021/08/05	40.6	79.35	32.1	79.24	79.00	8.6	9,761	0.09%
2021/08/04	11	80.72	3.3	80.42	80.50	7.7	9,918	0.08%
2021/08/03	17.3	80.48	6.4	80.17	80.30	10.9	10,005	0.11%
2021/08/02	39.1	80.64	56.5	78.91	78.80	-17.4	10,000	-0.17%
2021/07/30	20.3	80.77	50.9	80.16	79.00	-30.5	10,059	-0.30%
2021/07/29	22	80.95	45.6	80.88	81.20	-23.6	10,060	-0.23%
2021/07/28	36.3	79.95	76	80.28	81.20	-39.7	10,075	-0.39%
2021/07/27	58.4	86.18	53.4	85.13	84.10	5	10,188	0.05%
2021/07/26	59	88.64	59.8	88.52	88.30	-0.8	10,177	-0.01%
2021/07/23	91.4	91.08	117.2	91.93	88.70	-25.8	10,103	-0.26%	大賣/
2021/07/22	86	94.04	90.5	93.41	92.50	-4.5	10,000	-0.05%
2021/07/21	60.3	96.63	44	96.54	95.00	16.3	9,907	0.16%
2021/07/20	194.5	98.34	167.6	98.02	95.80	26.9	9,895	0.27%	大買/大賣/
2021/07/19	360.5	101.96	305.2	101.64	98.50	55.4	9,787	0.57%	大買/大賣/
2021/07/16	178.6	96.82	229.6	96.74	100.00	-51	9,392	-0.54%	大買/大賣/
2021/07/15	84.5	91.78	75.3	91.73	91.30	9.2	9,134	0.10%
2021/07/14	126	96.05	85.3	96.28	93.40	40.7	9,081	0.45%	大買/
2021/07/13	377.3	102.31	357.5	100.83	96.10	19.8	9,008	0.22%	大買/大賣/
2021/07/12	14	96.05	46.2	97.78	97.90	-32.2	8,618	-0.37%
2021/07/09	173.3	89.13	174.3	89.60	89.00	-1.1	8,677	-0.01%	大買/大賣/
2021/07/08	31	87.55	56.1	87.32	86.90	-25.1	8,649	-0.29%
2021/07/07	16	85.36	43.1	85.66	85.70	-27.1	8,669	-0.31%
2021/07/06	154	87.47	137.1	87.04	85.70	16.9	8,801	0.19%	大買/大賣/
2021/07/05	50.3	88.00	74	87.91	87.10	-23.7	9,006	-0.26%
2021/07/02	4	84.28	20	84.11	84.10	-16	8,899	-0.18%
2021/07/01	15.1	83.41	14	82.73	82.20	1.1	8,914	0.01%
2021/06/30	18.1	83.81	70	83.64	84.00	-51.9	8,989	-0.58%
2021/06/29	18.1	85.01	23	85.67	83.30	-4.9	9,120	-0.05%
2021/06/28	109	86.61	50	86.88	86.40	59	9,121	0.65%	大買/
2021/06/25	104.4	85.67	120	86.39	86.10	-15.7	9,090	-0.17%	大買/大賣/
2021/06/24	44	84.15	50	84.52	84.30	-6	9,049	-0.07%
2021/06/23	27	82.58	18	82.93	82.40	9	9,210	0.10%
2021/06/22	72.4	83.64	60.2	83.00	81.00	12.2	9,240	0.13%
2021/06/21	168.8	87.81	131.3	85.85	84.80	37.5	9,265	0.40%	大買/大賣/
2021/06/18	188.3	91.61	190.1	91.22	91.60	-1.8	9,368	-0.02%	大買/大賣/
2021/06/17	31.4	87.46	52	87.83	88.80	-20.6	9,388	-0.22%
2021/06/16	59.9	87.23	42	87.19	86.40	17.9	9,440	0.19%
2021/06/15	34.3	86.34	54	86.83	86.50	-19.7	9,906	-0.20%
2021/06/11	252.3	88.06	277.1	88.14	86.60	-24.9	9,953	-0.25%	大買/大賣/
2021/06/10	119.1	84.74	180	84.33	84.50	-61	9,800	-0.62%	大買/大賣/
2021/06/09	188	83.93	97	84.02	83.20	91	9,889	0.92%	大買/
2021/06/08	8.2	82.05	7	83.24	81.80	1.2	10,424	0.01%
2021/06/07	61	82.56	43	82.71	81.60	18	10,638	0.17%
2021/06/04	49.3	84.49	61	84.99	85.20	-11.7	10,690	-0.11%
2021/06/03	27	83.37	21	83.01	82.50	6	10,817	0.06%
2021/06/02	69.3	84.05	75	83.65	81.90	-5.8	11,023	-0.05%
2021/06/01	188.1	87.02	207	86.80	86.30	-18.9	11,140	-0.17%	大買/大賣/
2021/05/31	74	85.40	59.1	85.16	83.80	14.9	11,201	0.13%
2021/05/28	226.4	87.62	217	87.08	85.90	9.4	11,671	0.08%	大買/大賣/
2021/05/27	546.1	83.38	426	84.43	84.60	120.1	11,844	1.01%	大買/大賣/鉅額交易
2021/05/26	91	77.38	97.3	79.99	81.00	-6.3	11,483	-0.05%
2021/05/25	93	74.25	89	74.09	73.70	4	11,897	0.03%
2021/05/24	30	70.93	23	71.00	70.70	7	12,276	0.06%
2021/05/21	22	69.75	37	69.64	70.00	-15	13,082	-0.11%
2021/05/20	26	68.90	13.2	68.66	67.50	12.8	13,123	0.10%
2021/05/19	64	68.22	52.2	68.24	69.20	11.8	13,468	0.09%
2021/05/18	55	67.49	61	67.25	68.10	-6	13,700	-0.04%
2021/05/17	29	64.59	54	65.60	63.90	-25	13,799	-0.18%
2021/05/14	131.4	69.18	99	69.56	66.00	32.4	13,757	0.24%	大買/
2021/05/13	65	66.93	105.3	66.29	69.90	-40.3	13,805	-0.29%	大賣/
2021/05/12	57.1	66.19	155.7	65.69	63.60	-98.6	14,505	-0.68%	大賣/
2021/05/11	58.1	70.16	70.5	70.57	69.40	-12.4	14,664	-0.08%
2021/05/10	20.1	77.51	15	78.11	77.10	5.1	14,787	0.03%
2021/05/07	83	78.65	44.2	77.94	79.40	38.8	15,081	0.26%
2021/05/06	26	75.46	38	74.91	74.00	-12	15,330	-0.08%
2021/05/05	25.1	77.34	31	78.14	75.20	-5.9	15,604	-0.04%
2021/05/04	128	76.74	207	76.72	78.80	-79	15,754	-0.50%	大買/大賣/
2021/05/03	42.4	79.52	46	78.48	76.10	-3.6	15,681	-0.02%
2021/04/29	29.2	83.05	41	83.65	84.00	-11.9	15,791	-0.08%
2021/04/28	39.1	83.68	37	84.32	83.00	2.1	15,976	0.01%
2021/04/27	57.1	85.09	22.1	85.28	84.00	35	16,273	0.22%
2021/04/26	70.1	87.50	84	87.77	87.50	-14	16,581	-0.08%
2021/04/23	48.1	84.05	58	83.87	83.90	-9.9	16,754	-0.06%
2021/04/22	45.1	85.80	104	85.41	83.00	-58.9	17,405	-0.34%	大賣/
2021/04/21	57.3	88.49	41.5	88.20	87.20	15.8	17,753	0.09%
2021/04/20	40.1	92.15	37	92.01	90.50	3.1	17,814	0.02%
2021/04/19	75.1	90.92	165.2	89.90	90.30	-90.1	18,127	-0.50%	大賣/
2021/04/16	118	92.71	108.2	92.52	91.90	9.9	18,408	0.05%	大買/大賣/
2021/04/15	103.3	94.47	67.2	95.33	94.20	36.1	18,718	0.19%	大買/
2021/04/14	260.3	97.20	356.6	96.57	96.00	-96.3	18,901	-0.51%	大買/大賣/
2021/04/13	130.3	108.22	98	107.15	103.50	32.3	18,846	0.17%	大買/
2021/04/12	119.4	113.10	115.5	112.44	110.00	3.9	18,901	0.02%	大買/大賣/
2021/04/09	319.1	113.95	305.8	114.23	112.00	13.4	19,036	0.07%	大買/大賣/
2021/04/08	38.2	107.62	63.5	107.82	107.00	-25.3	18,952	-0.13%
2021/04/07	33.1	107.64	21.3	108.23	107.50	11.8	19,268	0.06%
2021/04/06	45	108.80	58.1	109.01	108.00	-13.1	19,694	-0.07%
2021/04/01	98.1	108.00	105.1	108.42	107.00	-7	20,155	-0.03%	大賣/
2021/03/31	40.5	105.83	28.1	105.84	104.50	12.4	20,649	0.06%
2021/03/30	52.3	107.86	191.1	108.22	107.50	-138.8	21,222	-0.65%	大賣/鉅額交易
2021/03/29	92.1	107.97	78.1	107.94	108.00	14	21,444	0.07%
2021/03/26	162.1	106.72	168.1	107.02	107.00	-6	21,382	-0.03%	大買/大賣/
2021/03/25	99.2	100.02	64.3	100.12	100.00	35	21,182	0.16%
2021/03/24	117	100.41	62	100.49	101.00	55	21,119	0.26%	大買/
2021/03/23	147.6	102.37	191.1	101.28	101.00	-43.5	21,027	-0.21%	大買/大賣/
2021/03/22	205.4	107.22	112.6	107.07	103.50	92.8	20,783	0.45%	大買/大賣/
2021/03/19	153.3	115.23	152.9	115.14	114.00	0.4	20,584	0.00%	大買/大賣/
2021/03/18	623.5	121.57	481.1	121.03	118.50	142.4	20,480	0.70%	大買/大賣/鉅額交易
2021/03/17	74	116.11	73	116.64	118.00	1	19,998	0.01%
2021/03/16	215.2	116.78	140	117.00	116.00	75.2	19,960	0.38%	大買/大賣/
2021/03/15	96.2	115.86	113	116.00	117.00	-16.8	19,903	-0.08%	大賣/
2021/03/12	888.8	118.27	847.2	118.86	113.00	41.6	19,942	0.21%	大買/大賣/
2021/03/11	79.9	110.71	142	112.56	115.50	-62.1	19,330	-0.32%	大賣/
2021/03/10	145.1	107.49	103.1	107.74	105.00	42.1	19,269	0.22%	大買/大賣/
2021/03/09	328	106.35	332.1	106.38	106.50	-4.1	19,205	-0.02%	大買/大賣/
2021/03/08	199.4	111.37	140	109.69	107.00	59.4	19,017	0.31%	大買/大賣/
2021/03/05	343	114.62	326	115.36	113.00	17	18,799	0.09%	大買/大賣/
2021/03/04	238.1	117.32	200	117.10	115.50	38.1	18,627	0.20%	大買/大賣/
2021/03/03	484.5	117.51	508.5	117.76	118.00	-24	18,555	-0.13%	大買/大賣/
2021/03/02	310	116.93	334.2	116.90	114.00	-24.2	18,030	-0.13%	大買/大賣/
2021/02/26	534.3	108.04	980.6	108.51	112.00	-446.3	17,564	-2.54%	大買/大賣/鉅額交易
2021/02/25	598.2	120.22	474	118.42	110.00	124.2	17,182	0.72%	大買/大賣/鉅額交易
2021/02/24	430.1	117.61	537.3	117.73	118.00	-107.2	16,633	-0.64%	大買/大賣/鉅額交易
2021/02/23	1,205.6	115.61	1,056	114.85	113.00	149.6	16,140	0.93%	大買/大賣/鉅額交易
2021/02/22	91	107.45	66	110.96	112.00	25	15,357	0.16%
2021/02/19	156	94.77	212.1	96.48	102.00	-56.1	15,764	-0.36%	大買/大賣/
2021/02/18	216	93.48	219	93.39	92.80	-3	15,649	-0.02%	大買/大賣/
2021/02/17	105	89.74	133	90.16	89.50	-28	15,442	-0.18%	大買/大賣/
2021/02/05	117	86.94	109	87.20	86.40	8	15,247	0.05%	大買/大賣/
2021/02/04	204	87.08	164	86.98	86.30	40	15,177	0.26%	大買/大賣/
2021/02/03	816	90.63	782	90.75	87.20	34	14,961	0.23%	大買/大賣/
2021/02/02	179	83.99	303	84.25	88.10	-124	14,226	-0.87%	大買/大賣/鉅額交易
2021/02/01	114	81.96	113	82.01	80.10	1	14,127	0.01%	大買/大賣/
2021/01/29	240.5	88.30	178	88.71	84.20	62.5	14,018	0.45%	大買/大賣/
2021/01/28	284	89.77	293	89.45	87.10	-9	13,745	-0.07%	大買/大賣/
2021/01/27	252	88.30	215.1	88.04	87.90	36.9	13,433	0.27%	大買/大賣/
2021/01/26	207.1	84.89	268.2	84.64	83.10	-61.1	13,111	-0.47%	大買/大賣/
2021/01/25	77.1	86.46	76	85.98	84.60	1.1	12,913	0.01%
2021/01/22	220.2	84.87	134	86.57	88.60	86.2	12,828	0.67%	大買/大賣/
2021/01/21	556.1	84.42	504	85.25	84.50	52.1	12,721	0.41%	大買/大賣/
2021/01/20	835	87.20	951	87.71	85.10	-116	12,554	-0.92%	大買/大賣/鉅額交易
2021/01/19	293.1	94.74	310.1	94.48	91.30	-17.1	12,273	-0.14%	大買/大賣/
2021/01/18	548.1	92.63	281	92.15	91.60	267.1	11,924	2.24%	大買/大賣/鉅額交易
2021/01/15	642.1	97.23	840	97.33	94.90	-197.9	11,660	-1.70%	大買/大賣/鉅額交易
2021/01/14	216	89.94	292.2	90.14	92.80	-76.2	10,947	-0.70%	大買/大賣/
2021/01/13	122	84.81	92	84.92	84.40	30	10,528	0.28%	大買/
2021/01/12	259.2	86.18	269.3	85.02	83.60	-10	10,422	-0.10%	大買/大賣/
2021/01/11	320.3	86.29	270	85.26	84.70	50.3	10,112	0.50%	大買/大賣/
2021/01/08	312.1	84.08	200.1	85.23	87.10	112	9,805	1.14%	大買/大賣/鉅額交易
2021/01/07	273.1	77.04	201	76.86	79.20	72.1	9,445	0.76%	大買/大賣/
2021/01/06	286	72.01	349	71.36	72.00	-63	9,446	-0.67%	大買/大賣/
2021/01/05	91	74.89	91	74.45	74.00	0	9,468	0.00%
2021/01/04	402	75.72	272	75.19	74.20	130	9,490	1.37%	大買/大賣/鉅額交易
2020/12/31	147	73.05	110	72.85	73.60	37	9,643	0.38%	大買/大賣/
2020/12/30	344	72.37	334	72.62	71.50	10	9,626	0.10%	大買/大賣/
2020/12/29	199	73.17	287	72.51	69.70	-88	9,365	-0.94%	大買/大賣/
2020/12/28	383	72.13	397	71.32	70.80	-14	8,956	-0.16%	大買/大賣/
2020/12/25	389	68.23	423.5	68.81	70.50	-34.5	8,574	-0.40%	大買/大賣/
2020/12/24	439.1	60.79	302	61.93	64.10	137.1	7,970	1.72%	大買/大賣/鉅額交易
2020/12/23	127	56.30	141.4	56.97	58.30	-14.4	7,420	-0.19%	大買/大賣/
2020/12/22	50	53.31	45.1	53.49	53.00	4.9	7,382	0.07%
2020/12/21	15	51.76	19	51.66	51.90	-4	7,460	-0.05%
2020/12/18	4	52.98	9	52.99	52.80	-5	7,637	-0.07%
2020/12/17	25	52.46	29	52.29	52.80	-4	8,016	-0.05%
2020/12/16	10	53.60	19	53.03	53.00	-9	8,322	-0.11%
2020/12/15	54	53.73	27.1	53.01	52.00	26.9	8,380	0.32%
2020/12/14	25	54.84	27	55.01	55.40	-2	8,349	-0.02%
2020/12/11	37	54.32	39	54.36	53.90	-2	8,400	-0.02%
2020/12/10	73	56.13	36	56.40	55.60	37	8,372	0.44%
2020/12/09	103	56.70	92.1	56.88	56.60	10.9	8,313	0.13%	大買/
2020/12/08	144	56.36	148	56.45	55.30	-4	8,172	-0.05%	大買/大賣/
2020/12/07	38	53.69	36	53.97	54.50	2	7,951	0.03%
2020/12/04	97	55.35	96	55.73	54.50	1	7,924	0.01%
2020/12/03	93	54.57	129	55.01	53.80	-36	7,786	-0.46%	大賣/
2020/12/02	167	54.19	202	54.05	53.80	-35	7,789	-0.45%	大買/大賣/
2020/12/01	24	54.50	41	54.52	55.10	-17	8,092	-0.21%
2020/11/30	70	55.14	39.1	55.27	54.40	30.9	8,325	0.37%
2020/11/27	145.1	54.70	136.5	54.76	53.90	8.6	8,427	0.10%	大買/大賣/
2020/11/26	90	51.38	62	51.34	52.90	28	8,274	0.34%
2020/11/25	38	50.49	26	50.52	50.30	12	8,477	0.14%
2020/11/24	41	51.16	29	51.48	50.40	12	8,549	0.14%
2020/11/23	174	52.44	23.3	52.17	52.10	150.8	8,561	1.76%	大買/鉅額交易
2020/11/20	64	51.78	196	51.62	51.00	-132	8,526	-1.55%	大賣/鉅額交易
2020/11/19	64	52.35	56	52.48	52.50	8	8,496	0.09%
2020/11/18	339.1	55.54	310.1	55.18	52.10	29	8,386	0.35%	大買/大賣/
2020/11/17	104	52.95	110	53.02	54.20	-6	7,877	-0.08%	大買/大賣/
2020/11/16	65	50.63	62	50.55	51.00	3	7,621	0.04%
2020/11/13	45.2	48.16	35	48.07	48.60	10.2	7,498	0.14%
2020/11/12	43	47.81	28	48.14	47.30	15	7,492	0.20%
2020/11/11	43	49.75	37	50.01	48.70	6	7,428	0.08%
2020/11/10	63	50.28	55	50.07	49.50	8	7,347	0.11%
2020/11/09	214.1	51.35	268.2	51.46	51.40	-54.1	7,263	-0.74%	大買/大賣/
2020/11/06	101	48.73	81	48.87	48.65	20	7,013	0.29%	大買/
2020/11/05	15.1	46.77	12	47.20	47.65	3.1	6,888	0.05%
2020/11/04	16	46.93	21	47.20	47.30	-5	6,844	-0.07%
2020/11/03	7	45.81	17	46.11	45.70	-10	6,863	-0.15%
2020/11/02	21	45.09	25	44.95	44.90	-4	6,882	-0.06%
2020/10/30	24	46.86	19	45.98	45.50	5	6,853	0.07%
2020/10/29	55	45.22	78	45.91	47.60	-23	6,799	-0.34%
2020/10/28	32	45.87	104	46.28	45.05	-72	6,708	-1.07%	大賣/
2020/10/27	111	46.67	183	46.18	46.00	-72	6,634	-1.09%	大買/大賣/
2020/10/26	26	48.19	24	47.92	47.70	2	6,556	0.03%
2020/10/23	34	48.79	33	48.54	48.50	1	6,531	0.02%
2020/10/22	30	48.68	11	48.12	48.15	19	6,510	0.29%
2020/10/21	103	49.13	39	48.52	48.70	64	6,472	0.99%	大買/
2020/10/20	99	49.47	27	49.90	49.25	72	6,427	1.12%
2020/10/19	60	49.14	67	49.26	49.05	-7	6,365	-0.11%
2020/10/16	71	49.36	223	49.54	48.00	-152	6,293	-2.42%	大賣/鉅額交易
2020/10/15	59	51.06	38	51.13	50.40	21	6,195	0.34%
2020/10/14	110	51.82	156	51.70	52.00	-46	6,099	-0.75%	大買/大賣/
2020/10/13	209.1	49.50	187.2	49.66	51.50	21.9	5,780	0.38%	大買/大賣/
2020/10/12	157	48.78	128	48.62	48.55	29	5,573	0.52%	大買/大賣/
2020/10/08	396	50.14	268	50.04	49.45	128	5,396	2.37%	大買/大賣/鉅額交易
2020/10/07	106	48.04	138	48.06	48.55	-32	4,935	-0.65%	大買/大賣/
2020/10/06	66	46.64	108	46.55	46.35	-42	4,719	-0.89%	大賣/
2020/10/05	29	45.48	46	45.16	46.30	-17	4,621	-0.37%
2020/09/30	142	44.88	133	44.94	44.20	9	4,573	0.20%	大買/大賣/
2020/09/29	51	43.54	28	43.94	43.30	23	4,418	0.52%
2020/09/28	57	44.14	38	43.96	43.95	19	4,415	0.43%
2020/09/25	321	43.78	324	42.99	44.00	-3	4,353	-0.07%	大買/大賣/
2020/09/24	91	45.75	110	45.50	45.20	-19	4,132	-0.46%	大賣/
2020/09/23	121	47.25	109	47.04	46.00	12	3,997	0.30%	大買/大賣/
2020/09/22	164	47.80	127.5	47.47	47.70	36.5	3,814	0.96%	大買/大賣/
2020/09/21	83	45.78	108	46.13	46.60	-25	3,415	-0.73%	大賣/
2020/09/18	65	45.32	31.2	45.36	45.20	33.8	3,080	1.10%
2020/09/17	21	44.26	16	44.39	44.35	5	3,014	0.17%
2020/09/16	34	43.50	29	42.85	44.30	5	2,971	0.17%
2020/09/15	30	42.04	12.2	41.96	41.85	17.8	2,875	0.62%
2020/09/14	8	40.20	15	40.21	41.40	-7	2,847	-0.25%
2020/09/11	37	39.92	22.1	40.21	39.30	14.9	2,882	0.52%
2020/09/10	8	41.60	1	41.35	40.50	7	2,876	0.24%
2020/09/09	17	39.07	15	39.17	40.25	2	2,857	0.07%
2020/09/08	14	39.59	20	40.04	38.95	-6	2,816	-0.21%
2020/09/07	21.1	41.26	56	41.28	39.60	-34.9	2,767	-1.26%
2020/09/04	339	41.26	229	41.77	43.20	110	2,662	4.13%	大買/大賣/鉅額交易
2020/09/03	209	41.17	292	40.86	40.55	-83	2,291	-3.62%	大買/大賣/
2020/09/02	201	38.40	116	39.04	40.25	85	1,989	4.27%	大買/大賣/
2020/09/01	136	35.49	36	35.88	36.60	100	1,778	5.62%	大買/
2020/08/31	283	34.31	176	34.50	35.25	107	1,679	6.37%	大買/大賣/鉅額交易
2020/08/28	74	32.05	44	33.12	33.55	30	1,393	2.15%
2020/08/27	20	30.35	22	30.37	30.50	-2	1,286	-0.16%
2020/08/26	16	29.13	2	29.25	29.50	14	1,219	1.15%
2020/08/25	43	28.73	25	28.84	29.20	18	1,189	1.51%
2020/08/24	12	27.34	4	27.61	27.80	8	1,139	0.70%
2020/08/21	21	26.76	19	27.34	27.50	2	1,141	0.18%
2020/08/20	12	25.78	0	0.00	25.50	12	1,126	1.07%
2020/08/19	2	26.90	0	0.00	26.70	2	1,101	0.18%
2020/08/18	40	27.39	48	27.40	27.00	-8	1,091	-0.73%
2020/08/17	6	26.28	4	26.20	26.50	2	1,059	0.19%
2020/08/14	2	25.80	1	25.70	26.20	1	1,070	0.09%
2020/08/13	24	26.31	1	26.90	26.00	23	1,054	2.18%
2020/08/11	6	25.53	5	25.37	25.15	1	1,013	0.10%
2020/08/10	1	25.80	4	26.30	25.65	-3	1,008	-0.30%
2020/08/07	109	26.83	31	26.96	26.95	78	991	7.87%	大買/
2020/08/06	13	25.54	8.1	24.53	26.10	4.9	909	0.54%
2020/08/05	1	23.80	0	0.00	24.00	1	870	0.11%
2020/08/04	1	23.50	1	23.60	23.80	0	870	0.00%
2020/08/03	0	0.00	8	23.00	23.20	-8	868	-0.92%
2020/07/31	1	23.00	1	22.50	22.55	0	874	0.00%
2020/07/30	0	0.00	1	22.35	22.80	-1	874	-0.11%
2020/07/29	1	22.15	0	0.00	22.35	1	874	0.11%
2020/07/28	4	21.13	0	0.00	21.30	4	869	0.46%
2020/07/27	1	22.20	1	22.15	22.10	0	864	0.00%
2020/07/23	1	23.50	0	0.00	23.35	1	859	0.12%
2020/07/22	1	23.65	3	23.62	23.60	-2	857	-0.23%
2020/07/21	3	23.32	3	23.30	23.25	0	852	0.00%
2020/07/20	3	22.62	1	22.20	22.65	2	851	0.23%
2020/07/17	1	23.30	3	22.98	23.20	-2	849	-0.24%
2020/07/15	7	23.68	1	23.05	23.25	6	849	0.71%
2020/07/14	3	23.43	4	24.00	23.40	-1	847	-0.12%
2020/07/13	6	24.04	0	0.00	23.95	6	845	0.71%
2020/07/10	2	23.95	26	24.10	23.65	-24	845	-2.84%
2020/07/09	2	25.15	2	24.90	25.00	0	839	0.00%
2020/07/08	25	25.72	28	25.71	25.45	-3	820	-0.37%
2020/07/07	9	25.37	19	24.80	24.85	-10	785	-1.27%
2020/07/06	2	24.00	15	23.88	24.00	-13	742	-1.75%
2020/07/03	25	23.32	0	0.00	23.30	25	736	3.39%
2020/07/02	2	23.48	1	23.25	23.25	1	729	0.14%
2020/07/01	17	23.44	7	23.41	23.45	10	727	1.37%
2020/06/30	0	0.00	1	22.30	22.35	-1	710	-0.14%
2020/06/29	1	22.15	0	0.00	22.30	1	713	0.14%
2020/06/24	3	22.60	0	0.00	22.65	3	712	0.42%
2020/06/23	2	23.25	0	0.00	23.00	2	702	0.28%
2020/06/22	0	0.00	3	23.12	22.80	-3	706	-0.42%
2020/06/19	1	23.40	4	23.43	23.40	-3	702	-0.43%
2020/06/18	115	23.80	98	23.70	23.70	17	689	2.47%	大買/
2020/06/17	6	22.78	3	22.37	22.95	3	614	0.49%
2020/06/16	4	20.74	6	20.90	20.90	-2	605	-0.33%
2020/06/15	7	18.51	9	19.00	19.00	-2	598	-0.33%
2020/06/11	7	19.58	0	0.00	18.90	7	623	1.12%
2020/06/10	1	19.90	0	0.00	19.80	1	641	0.16%
2020/06/09	1	19.90	1	19.95	19.80	0	656	0.00%
2020/06/05	0	0.00	0	19.70	19.70	0	671	0.00%
2020/06/04	6	19.71	0	0.00	19.70	6	670	0.90%
2020/06/03	1	19.90	1.1	19.72	19.90	-0.1	667	-0.02%
2020/06/02	4	19.40	0	0.00	19.45	4	650	0.61%
2020/06/01	0	0.00	3	19.25	19.50	-3	640	-0.47%
2020/05/29	3	19.30	0	0.00	19.05	3	637	0.47%
2020/05/28	16	20.40	36	20.33	19.50	-20	635	-3.15%
2020/05/27	60	19.12	66	19.24	19.80	-6	595	-1.01%
2020/05/26	0	0.00	2	17.85	18.00	-2	571	-0.35%
2020/05/22	17	18.02	2	18.35	17.95	15	568	2.64%
2020/05/21	0	0.00	4	18.48	18.50	-4	565	-0.71%
2020/05/19	5	17.20	0	0.00	17.45	5	549	0.91%
2020/05/18	0	0.00	14	17.05	17.05	-14	552	-2.53%
2020/05/15	8	17.40	0	0.00	17.10	8	557	1.43%
2020/05/14	0	0.00	5	17.50	17.50	-5	557	-0.90%
2020/05/11	8	18.26	0	0.00	18.35	8	547	1.46%
2020/05/08	4	18.65	0	0.00	18.25	4	541	0.74%
2020/04/29	1	18.05	0	0.00	18.05	1	538	0.19%
2020/04/28	2	17.85	0	0.00	18.05	2	542	0.37%
2020/04/27	10	17.60	0	0.00	17.90	10	555	1.80%
2020/04/23	1	17.50	2	17.60	17.85	-1	554	-0.18%
2020/04/22	6	17.05	0	0.00	17.10	6	549	1.09%
2020/04/21	15	17.22	0	0.00	17.10	15	546	2.74%
2020/04/20	0	0.00	3	18.80	18.70	-3	540	-0.56%
2020/04/16	0.2	18.75	0	0.00	18.80	0.2	535	0.04%
2020/04/15	8	18.75	3	18.65	18.60	5	534	0.94%
2020/04/14	2	18.40	2	18.48	18.40	0	535	0.00%
2020/04/13	7	18.15	0	0.00	18.00	7	531	1.32%
2020/04/10	1	17.80	2	17.75	17.95	-1	534	-0.19%
2020/04/09	1	18.40	6	17.95	18.00	-5	546	-0.91%
2020/04/08	0	0.00	1	17.80	17.80	-1	550	-0.18%
2020/04/07	11	16.87	8	17.18	17.25	3	554	0.54%
2020/04/06	1	15.80	1	16.15	16.30	0	557	0.00%
2020/03/31	2	15.70	3	15.97	15.80	-1	565	-0.18%
2020/03/30	3	15.30	0	0.00	15.30	3	564	0.53%
2020/03/27	1	16.00	0	0.00	15.80	1	563	0.18%
2020/03/26	11	16.10	8	16.10	15.95	3	565	0.53%
2020/03/25	11	14.97	0	0.00	15.80	11	555	1.98%
2020/03/24	3	14.05	1	14.30	14.40	2	560	0.36%
2020/03/23	2	13.05	24	12.77	13.10	-22	557	-3.95%
2020/03/20	6	13.10	4	13.10	13.35	2	569	0.35%
2020/03/19	3	12.35	0.4	12.15	12.15	2.6	565	0.46%
2020/03/18	1	14.15	5	14.01	13.50	-4	549	-0.73%
2020/03/17	1	13.90	5	14.30	13.95	-4	535	-0.75%
2020/03/16	11	16.66	7	16.20	15.40	4	516	0.77%
2020/03/13	13	17.05	24	17.05	17.10	-11	494	-2.23%
2020/03/12	17	19.01	7	19.44	18.90	10	479	2.09%
2020/03/11	6	20.69	15	20.66	20.95	-9	469	-1.92%
2020/03/10	10	20.10	0	0.00	20.40	10	467	2.14%
2020/03/09	14	21.04	2	21.05	20.50	12	461	2.60%
2020/03/05	0	0.00	3	22.55	22.70	-3	459	-0.65%
2020/03/04	2	22.28	2	22.35	22.25	0	461	0.00%
2020/03/03	5	22.88	0	0.00	22.55	5	462	1.08%
2020/02/27	1	23.55	0	0.00	23.00	1	463	0.22%
2020/02/26	1	23.60	0	0.00	23.90	1	460	0.22%
2020/02/24	5	23.75	2	23.90	23.90	3	469	0.64%
2020/02/20	2	24.60	0	0.00	24.60	2	492	0.41%
2020/02/19	2	25.05	0	0.00	24.90	2	520	0.38%
2020/02/18	1	24.90	0	0.00	25.00	1	530	0.19%
2020/02/17	8	24.35	0	0.00	24.20	8	525	1.52%
2020/02/14	2	23.78	10	23.68	23.80	-8	532	-1.50%
2020/02/13	0	0.00	2	24.03	23.75	-2	565	-0.35%
2020/02/12	0	0.00	9	23.48	23.60	-9	580	-1.55%
2020/02/11	15	23.15	0	0.00	23.20	15	579	2.59%
2020/02/10	1	22.25	0	0.00	22.70	1	581	0.17%
2020/02/07	3	23.33	6	23.38	23.15	-3	589	-0.51%
2020/02/06	2	23.55	0	0.00	23.75	2	591	0.34%
2020/02/05	0	0.00	1	23.35	23.60	-1	611	-0.16%
2020/02/04	1	22.90	1	22.45	23.10	0	622	0.00%
2020/02/03	6	21.99	5	23.45	22.05	1	630	0.16%
2020/01/31	1	24.00	2	24.10	24.35	-1	615	-0.16%
2020/01/30	3	24.65	18	24.50	24.50	-15	611	-2.45%
2020/01/17	0	0.00	7	26.81	26.80	-7	603	-1.16%
2020/01/16	0	0.00	4	26.80	26.65	-4	616	-0.65%
2020/01/15	5	26.81	2	26.60	26.60	3	621	0.48%
2020/01/13	4	26.49	0	0.00	26.60	4	622	0.64%
2020/01/10	2	26.15	2	26.05	26.10	0	626	0.00%
2020/01/08	9	26.31	13	26.33	26.30	-4	641	-0.62%
2020/01/07	1	27.00	0	0.00	27.05	1	639	0.16%
2020/01/06	7	27.30	0	0.00	27.20	7	639	1.09%
2020/01/03	2	28.38	2	28.30	28.45	0	636	0.00%
2020/01/02	0	0.00	1.5	28.80	28.90	-1.5	626	-0.24%
2019/12/31	2	28.25	1	28.30	28.40	1	614	0.16%
2019/12/30	1	27.55	0	0.00	28.30	1	603	0.17%
2019/12/26	1	27.45	1	27.20	27.20	0	587	0.00%
2019/12/25	0	0.00	1	27.00	27.15	-1	578	-0.17%
2019/12/23	3	26.90	1	27.25	26.70	2	580	0.34%
2019/12/20	0	0.00	2	26.35	26.60	-2	570	-0.35%
2019/12/19	9	26.68	3	27.25	26.75	6	567	1.06%
2019/12/18	3	26.67	6.5	26.67	26.55	-3.5	551	-0.64%
2019/12/17	0	0.00	5	26.66	26.70	-5	544	-0.92%
2019/12/16	6	25.43	10	25.62	25.95	-4	527	-0.76%
2019/12/13	2	25.03	1	25.25	25.00	1	518	0.19%
2019/12/12	1	25.30	1	25.50	25.30	0	514	0.00%
2019/12/11	11	25.29	3	25.25	25.15	8	511	1.56%
2019/12/05	3	25.03	0	0.00	25.10	3	507	0.59%
2019/12/04	0	0.00	3	24.97	24.90	-3	506	-0.59%
2019/12/02	6	24.43	2	24.05	24.05	4	503	0.80%
2019/11/29	1	25.00	0	0.00	25.00	1	498	0.20%
2019/11/28	3	25.50	0	0.00	25.10	3	498	0.60%
2019/11/26	7	25.56	2	25.63	25.55	5	499	1.00%
2019/11/25	1	25.20	0	0.00	25.20	1	496	0.20%
2019/11/22	7	25.14	0	0.00	25.10	7	498	1.41%
2019/11/21	0	0.00	1	24.60	25.10	-1	499	-0.20%
2019/11/20	1	24.90	0	0.00	24.85	1	504	0.20%
2019/11/19	4	24.83	0	0.00	24.90	4	512	0.78%
2019/11/18	7	24.79	4	24.73	25.00	3	495	0.61%
2019/11/15	8	25.62	0	0.00	25.35	8	468	1.71%
2019/11/13	8	26.21	7	26.11	26.15	1	469	0.21%
2019/11/12	1	25.70	0	0.00	26.00	1	461	0.22%
2019/11/11	8	27.37	0	0.00	26.65	8	430	1.86%
2019/11/07	0	0.00	0.1	28.10	28.05	-0.1	419	-0.02%
2019/11/06	4	28.50	0	0.00	28.35	4	421	0.95%
2019/11/05	2.3	28.77	0	0.00	28.70	2.3	418	0.55%
2019/11/04	0	0.00	1	28.60	28.95	-1	422	-0.24%
2019/11/01	4	29.34	1	29.50	29.25	3	407	0.74%
2019/10/31	5	30.10	8	29.89	29.85	-3	402	-0.75%
2019/10/30	0	0.00	1	29.30	29.15	-1	396	-0.25%
2019/10/29	1	29.30	2	29.20	28.90	-1	398	-0.25%
2019/10/28	2	28.95	1	29.05	29.00	1	408	0.24%
2019/10/25	2	29.43	1	29.20	29.20	1	409	0.24%
2019/10/23	0	0.00	19	28.35	28.35	-19	397	-4.78%
2019/10/21	0	0.00	1	28.15	28.00	-1	410	-0.24%
2019/10/17	1	27.80	8	27.71	27.80	-7	426	-1.64%
2019/10/15	5	28.92	1	29.05	28.80	4	575	0.69%
2019/10/14	4	29.16	1	28.85	28.75	3	582	0.51%
2019/10/09	1	29.70	0	0.00	29.00	1	581	0.17%
2019/10/08	7	29.77	0	0.00	29.70	7	581	1.20%
2019/10/02	1	30.10	6	30.16	30.20	-5	615	-0.81%
2019/10/01	0	0.00	1	30.45	30.35	-1	620	-0.16%
2019/09/26	2	30.03	0	0.00	30.00	2	638	0.31%
2019/09/25	3	30.17	1	30.60	30.15	2	735	0.27%
2019/09/24	1	30.60	0	0.00	30.60	1	775	0.13%
2019/09/16	6	30.69	3	30.60	30.55	3	818	0.37%
2019/09/11	4	30.79	0	0.00	30.55	4	834	0.48%
2019/09/09	6	30.92	0	0.00	30.95	6	830	0.72%
2019/09/06	1	31.80	0	0.00	31.70	1	829	0.12%
2019/09/05	1	31.75	0	0.00	31.70	1	849	0.12%
2019/09/04	2	31.50	1	31.70	31.70	1	852	0.12%
2019/09/03	8	32.13	5	32.00	31.45	3	859	0.35%
2019/09/02	1	31.40	0	0.00	31.80	1	860	0.12%
2019/08/29	0	0.00	3	31.25	31.05	-3	863	-0.35%
2019/08/28	0	0.00	1	31.00	31.25	-1	864	-0.12%
2019/08/22	1	31.80	0	0.00	32.10	1	859	0.12%
2019/08/16	2	31.58	3	31.80	31.75	-1	855	-0.12%
2019/08/15	5	30.32	1	30.30	30.35	4	850	0.47%
2019/08/14	1	30.80	0	0.00	30.70	1	852	0.12%
2019/08/13	5	30.45	0	0.00	30.30	5	851	0.59%
2019/08/08	0	0.00	1	30.75	30.80	-1	860	-0.12%
2019/08/06	1	30.25	0	0.00	30.80	1	867	0.12%
2019/08/02	3	31.27	0	0.00	31.35	3	878	0.34%
2019/08/01	2	32.30	2	32.40	32.15	0	885	0.00%
2019/07/31	6	33.00	0	0.00	32.95	6	884	0.68%
2019/07/30	14	33.33	4	32.98	32.80	10	886	1.13%
2019/07/29	3	34.00	0.3	33.95	33.90	2.7	880	0.31%
2019/07/26	0	0.00	1	34.00	34.00	-1	891	-0.11%
2019/07/25	2	34.25	1	34.35	34.20	1	894	0.11%
2019/07/24	0	0.00	8	33.89	33.80	-8	898	-0.89%
2019/07/23	0	0.00	1	34.15	34.15	-1	906	-0.11%
2019/07/22	2	33.95	1	34.00	34.05	1	904	0.11%
2019/07/19	1	34.30	8	34.48	34.30	-7	899	-0.78%
2019/07/18	34	34.76	30	34.94	34.15	4	894	0.45%
2019/07/17	107.3	35.08	114	35.14	35.30	-6.7	850	-0.79%	大買/大賣/
2019/07/16	3	32.53	2	32.80	32.50	1	737	0.14%
2019/07/15	5	32.86	0	0.00	33.15	5	734	0.68%
2019/07/12	2	32.65	1	33.50	32.65	1	746	0.13%
2019/07/11	6	33.40	1	33.15	33.00	5	758	0.66%
2019/07/09	6	32.32	0	0.00	32.30	6	775	0.77%
2019/07/08	3	33.52	3	34.18	33.55	0	795	0.00%
2019/07/05	4	34.00	1	34.20	34.15	3	816	0.37%
2019/07/04	10	34.09	1	34.00	34.00	9	835	1.08%
2019/07/03	3	34.23	8	34.55	34.25	-5	841	-0.59%
2019/07/02	13	35.13	14	34.94	34.70	-1	843	-0.12%
2019/07/01	16	32.75	30	32.88	33.85	-14	759	-1.84%
2019/06/28	0	0.00	1	31.80	31.80	-1	746	-0.13%
2019/06/27	19	32.04	7	32.14	32.00	12	799	1.50%
2019/06/26	6	31.15	16	30.89	30.95	-10	792	-1.26%
2019/06/24	5	31.85	0	0.00	31.85	5	951	0.53%
2019/06/21	8	32.19	1	32.75	32.05	7	1,052	0.67%
2019/06/20	1	32.25	5	32.25	32.45	-4	1,079	-0.37%
2019/06/19	2	31.95	8	31.85	31.80	-6	1,198	-0.50%
2019/06/18	1	31.45	0	0.00	31.35	1	1,411	0.07%
2019/06/17	4	31.59	0	0.00	31.55	4	1,480	0.27%
2019/06/14	5	31.89	11	31.58	31.55	-6	1,525	-0.39%
2019/06/13	5	32.15	3	31.75	31.65	2	1,539	0.13%
2019/06/12	13	31.44	50	31.10	31.10	-37	1,548	-2.39%
2019/06/11	3	30.82	0	0.00	31.10	3	1,578	0.19%
2019/06/03	1	30.75	0	0.00	30.75	1	1,685	0.06%
2019/05/31	1	31.65	3	31.75	31.50	-2	1,711	-0.12%
2019/05/30	2	30.80	0	0.00	31.10	2	1,782	0.11%
2019/05/28	1	30.40	1	30.25	30.45	0	1,893	0.00%
2019/05/24	2	30.80	0	0.00	30.40	2	1,961	0.10%
2019/05/23	0	0.00	0.2	30.60	30.50	-0.2	2,006	-0.01%
2019/05/22	3	31.68	0	0.00	30.90	3	2,225	0.13%
2019/05/21	0	0.00	6	31.70	31.90	-6	2,287	-0.26%
2019/05/20	1	30.70	0	0.00	30.65	1	2,319	0.04%
2019/05/17	7	31.03	2	31.70	30.45	5	2,337	0.21%
2019/05/16	3	32.00	0	0.00	31.65	3	2,348	0.13%
2019/05/15	7	32.73	1	32.35	32.60	6	2,392	0.25%
2019/05/14	0	0.00	3	30.48	32.25	-3	2,419	-0.12%
2019/05/13	6	32.75	0	0.00	32.00	6	2,422	0.25%
2019/05/10	2	33.33	4	33.60	33.60	-2	2,434	-0.08%
2019/05/09	11	33.88	10	34.35	33.40	1	2,425	0.04%
2019/05/08	2	35.38	6	35.27	35.35	-4	2,413	-0.17%
2019/05/07	0	0.00	20	36.04	35.65	-20	2,422	-0.83%
2019/05/06	3	35.90	0	0.00	35.65	3	2,453	0.12%
2019/05/03	21	37.01	20	36.99	36.95	1	2,450	0.04%
2019/05/02	1	35.80	0	0.00	36.05	1	2,442	0.04%
2019/04/30	44	36.04	44	34.93	36.10	0	2,451	0.00%
2019/04/29	6	36.06	2	35.98	35.00	4	2,475	0.16%
2019/04/26	9	37.27	10	37.37	37.05	-1	2,519	-0.04%
2019/04/24	10	38.20	4	38.30	37.95	6	2,598	0.23%
2019/04/23	0	0.00	2	38.15	38.15	-2	2,598	-0.08%
2019/04/22	1	38.85	0	0.00	38.65	1	2,603	0.04%
2019/04/19	0	0.00	5	38.86	39.05	-5	2,627	-0.19%
2019/04/18	6	39.18	11	39.12	38.70	-5	2,661	-0.19%
2019/04/17	0	0.00	6	39.23	39.15	-6	2,673	-0.22%
2019/04/16	47	38.59	35	39.01	38.60	12	2,660	0.45%
2019/04/15	4	39.29	5	39.20	39.40	-1	2,648	-0.04%
2019/04/12	46	39.19	51	39.99	39.20	-5	2,649	-0.19%
2019/04/11	18	41.47	26	41.39	40.50	-8	2,617	-0.31%
2019/04/10	8	41.04	6	40.72	40.75	2	2,603	0.08%
2019/04/09	54	40.59	50	40.64	40.50	4	2,582	0.15%
2019/04/08	20	41.00	24	40.65	40.65	-4	2,575	-0.16%
2019/04/03	46	40.62	42	40.08	40.70	4	2,566	0.16%
2019/04/02	50	40.58	52	40.93	40.60	-2	2,560	-0.08%
2019/04/01	20	42.16	10	42.07	41.10	10	2,534	0.39%
2019/03/29	5	41.26	8	41.23	41.40	-3	2,477	-0.12%
2019/03/28	7	41.39	12	41.26	41.00	-5	2,477	-0.20%
2019/03/27	40	42.34	42	42.29	41.50	-2	2,466	-0.08%
2019/03/26	44.1	41.47	38	41.40	42.50	6.1	2,344	0.26%
2019/03/25	11	40.09	9	39.92	39.70	2	2,251	0.09%
2019/03/22	50	42.74	97	42.84	41.55	-47	2,227	-2.11%
2019/03/21	146.1	41.59	103	42.47	43.00	43.1	2,109	2.04%	大買/大賣/
2019/03/20	20	39.72	26	39.81	39.60	-6	1,930	-0.31%
2019/03/19	19	39.20	36	39.27	38.60	-17	1,883	-0.90%
2019/03/18	16	38.51	0	0.00	38.10	16	1,849	0.87%
2019/03/15	20	39.11	19	39.03	38.85	1	1,851	0.05%
2019/03/14	19	39.14	8	39.21	38.60	11	1,857	0.59%
2019/03/13	9	38.81	6	38.48	38.90	3	1,962	0.15%
2019/03/12	32	38.75	13	38.63	38.30	19	1,958	0.97%
2019/03/11	5	37.66	4	37.55	37.50	1	1,959	0.05%
2019/03/08	2	37.65	6	37.72	38.10	-4	2,035	-0.20%
2019/03/07	10	38.99	13	38.72	38.30	-3	2,140	-0.14%
2019/03/06	7	39.36	7	39.74	39.30	0	2,194	0.00%
2019/03/05	73	40.05	36	39.98	39.40	37	2,190	1.69%
2019/03/04	35	39.39	42	39.38	39.45	-7	2,128	-0.33%
2019/02/27	6	37.88	6	37.74	37.95	0	2,077	0.00%
2019/02/26	28	37.98	1	37.65	37.65	27	2,211	1.22%
2019/02/25	27	38.35	33	38.36	38.25	-6	2,267	-0.26%
2019/02/22	20	37.74	13	37.77	37.70	7	2,233	0.31%
2019/02/21	95	38.13	116	38.25	38.30	-21	2,191	-0.96%	大賣/
2019/02/20	7	36.43	37	36.29	35.90	-30	1,984	-1.51%
2019/02/19	12	35.63	5	35.70	35.60	7	1,931	0.36%
2019/02/18	2	35.00	3	35.12	35.05	-1	1,902	-0.05%
2019/02/15	10	35.11	1	34.35	34.35	9	1,891	0.48%
2019/02/14	42	35.96	35	36.24	35.25	7	1,885	0.37%
2019/02/13	32	35.13	8	35.46	35.10	24	1,859	1.29%
2019/02/12	1	34.65	1	34.55	34.70	0	1,842	0.00%
2019/02/11	4	34.18	9	34.24	34.30	-5	1,854	-0.27%
2019/01/30	2	33.50	0	0.00	33.45	2	1,860	0.11%
2019/01/29	10	33.26	0	0.00	33.45	10	1,936	0.52%
2019/01/28	9	33.38	3	33.42	33.45	6	1,950	0.31%
2019/01/25	5	34.15	15	34.02	33.75	-10	2,005	-0.50%
2019/01/24	13	33.15	0	0.00	33.00	13	2,001	0.65%
2019/01/23	1	32.75	0	0.00	33.00	1	2,018	0.05%
2019/01/22	1	32.80	41	33.27	32.80	-40	2,030	-1.97%
2019/01/21	15	34.23	13	34.02	33.70	2	2,036	0.10%
2019/01/18	8	33.49	24	33.94	34.25	-16	2,033	-0.79%
2019/01/17	37	33.85	37	34.07	32.90	0	2,008	0.00%
2019/01/16	2	32.55	9	32.51	32.50	-7	1,973	-0.35%
2019/01/15	5	32.42	0	0.00	32.45	5	1,986	0.25%
2019/01/14	3	32.38	1	32.30	32.00	2	2,002	0.10%
2019/01/11	88	33.25	7	32.57	32.30	81	2,014	4.02%
2019/01/10	50	32.53	22	32.61	32.65	28	1,995	1.40%
2019/01/09	5	32.01	10	32.23	31.90	-5	1,976	-0.25%
2019/01/08	0	0.00	1	31.25	31.25	-1	1,976	-0.05%
2019/01/07	10	31.10	2	31.20	31.00	8	2,007	0.40%
2019/01/04	3	29.53	5	29.39	30.10	-2	2,047	-0.10%
2019/01/03	3	30.90	1	30.60	30.60	2	2,079	0.10%
2019/01/02	11	32.16	10	31.20	31.20	1	2,148	0.05%
2018/12/28	7	31.11	6	31.23	31.20	1	2,164	0.05%
2018/12/27	0	0.00	7	31.34	31.20	-7	2,209	-0.32%
2018/12/26	1	31.20	7	30.89	30.35	-6	2,217	-0.27%
2018/12/25	2	30.83	3	30.92	30.80	-1	2,244	-0.04%
2018/12/24	5	31.82	1	31.75	31.70	4	2,260	0.18%
2018/12/22	1	31.20	2	31.08	31.00	-1	2,266	-0.04%
2018/12/21	9	31.20	22	30.50	31.60	-13	2,298	-0.57%
2018/12/20	22	32.06	7	31.46	31.55	15	2,361	0.64%
2018/12/19	7	32.74	3	32.45	32.85	4	2,382	0.17%
2018/12/18	0	0.00	3	33.25	33.00	-3	2,409	-0.12%
2018/12/17	19	33.83	7	33.65	33.65	12	2,427	0.49%
2018/12/13	19	34.67	26	35.00	34.30	-7	2,430	-0.29%
2018/12/12	15	33.96	30	33.89	34.05	-15	2,407	-0.62%
2018/12/11	15	33.22	14	33.04	33.00	1	2,408	0.04%
2018/12/10	6	33.22	4	32.88	32.90	2	2,430	0.08%
2018/12/07	5	34.41	2	34.60	34.30	3	2,432	0.12%
2018/12/06	49	35.67	41	35.65	34.00	8	2,422	0.33%
2018/12/05	3	34.03	7	34.00	34.95	-4	2,314	-0.17%
2018/12/04	23	35.40	13	35.08	34.90	10	2,353	0.42%
2018/12/03	202	35.97	52	35.74	36.00	150	2,361	6.35%	大買/鉅額交易
2018/11/30	59	34.42	35	34.22	34.15	24	2,288	1.05%
2018/11/29	15	33.01	19	32.99	32.15	-4	2,224	-0.18%
2018/11/28	16	32.04	18	32.12	32.20	-2	2,249	-0.09%
2018/11/27	8	31.47	8	31.38	31.70	0	2,247	0.00%
2018/11/26	12	31.35	12	30.85	31.05	0	2,243	0.00%
2018/11/23	88	32.28	266	31.33	31.00	-178	2,215	-8.04%	大賣/鉅額交易
2018/11/22	20	32.65	44	32.92	33.95	-24	2,064	-1.16%
2018/11/21	16	30.93	2	30.45	30.90	14	2,004	0.70%
2018/11/20	6	30.53	0	0.00	30.70	6	2,017	0.30%
2018/11/19	15	30.65	24	30.68	30.85	-9	2,042	-0.44%
2018/11/16	5	29.95	2	30.20	29.65	3	2,039	0.15%
2018/11/15	23	29.42	1	29.25	29.55	22	2,036	1.08%
2018/11/14	1	29.40	0	0.00	29.40	1	2,044	0.05%
2018/11/13	10	28.68	1	29.80	29.95	9	2,074	0.43%
2018/11/12	11	29.86	39	29.81	29.60	-28	2,087	-1.34%
2018/11/09	10	30.70	1	30.60	30.75	9	2,104	0.43%
2018/11/08	11	31.75	16	32.00	31.10	-5	2,188	-0.23%
2018/11/07	11	31.72	2	31.28	31.95	9	2,217	0.41%
2018/11/06	26	32.40	32	32.14	30.70	-6	2,294	-0.26%
2018/11/05	6	31.70	4	31.95	31.70	2	2,259	0.09%
2018/11/02	35	32.21	18	32.13	32.05	17	2,290	0.74%
2018/11/01	9	31.12	8	30.88	31.00	1	2,346	0.04%
2018/10/31	6	29.70	4	29.38	29.65	2	2,376	0.08%
2018/10/30	3	28.23	5	28.09	28.05	-2	2,395	-0.08%
2018/10/29	1	28.55	5	28.80	28.55	-4	2,430	-0.16%
2018/10/26	5	29.29	17	29.72	28.60	-12	2,488	-0.48%
2018/10/25	7	29.57	5	29.61	29.30	2	2,730	0.07%
2018/10/24	24	31.14	12	31.46	31.05	12	2,742	0.44%
2018/10/23	2	30.20	6	30.38	30.05	-4	2,760	-0.14%
2018/10/22	5	31.93	3	31.95	31.85	2	2,810	0.07%
2018/10/19	6	31.09	5	30.50	31.45	1	2,900	0.03%
2018/10/18	11	31.01	1	30.85	30.65	10	3,062	0.33%
2018/10/17	5	31.04	14	31.11	30.90	-9	3,309	-0.27%
2018/10/16	11	30.90	2	31.35	30.45	9	3,832	0.23%
2018/10/15	25	30.27	8	30.09	30.60	17	4,107	0.41%
2018/10/12	11	28.08	10	27.65	29.00	1	4,199	0.02%
2018/10/11	9.3	27.53	8	27.58	27.50	1.3	4,191	0.03%
2018/10/09	23.2	30.80	30	30.85	30.55	-6.8	4,204	-0.16%
2018/10/08	1	33.50	0	0.00	33.50	1	4,172	0.02%
2018/10/05	29	35.40	32	35.45	34.10	-3	4,205	-0.07%
2018/10/04	4	36.38	8	37.21	37.15	-4	4,294	-0.09%
2018/10/03	32	37.38	35	37.37	36.90	-3	4,351	-0.07%
2018/10/02	13	39.15	16	39.14	38.90	-3	4,453	-0.07%
2018/10/01	10	38.81	3	38.95	38.85	7	4,481	0.16%
2018/09/28	3	39.12	15	38.83	38.70	-12	4,577	-0.26%
2018/09/27	40	40.31	36	40.25	39.10	4	4,661	0.09%
2018/09/26	12	38.66	37	38.61	38.90	-25	4,671	-0.54%
2018/09/25	20	38.34	56	39.25	38.05	-36	4,896	-0.74%
2018/09/21	20	38.32	8	37.93	38.75	12	4,916	0.24%
2018/09/20	12	38.85	8	38.31	38.30	4	5,004	0.08%
2018/09/18	9	38.78	1	38.55	38.95	8	5,101	0.16%
2018/09/17	23	40.29	20	40.13	40.20	3	5,127	0.06%
2018/09/14	13	40.97	17	40.17	41.40	-4	5,143	-0.08%
2018/09/13	8	39.64	0	0.00	38.80	8	5,159	0.16%
2018/09/12	0	0.00	2	38.45	39.45	-2	5,204	-0.04%
2018/09/11	10	38.47	24	38.15	39.00	-14	5,319	-0.26%
2018/09/10	55.1	38.40	21	37.88	37.40	34.1	5,413	0.63%
2018/09/07	19	41.43	21.3	41.22	40.35	-2.3	5,703	-0.04%
2018/09/06	23.1	43.77	13	43.62	43.50	10.1	6,145	0.16%
2018/09/05	17	43.82	23	43.81	44.20	-6	6,697	-0.09%
2018/09/04	30	45.35	31	45.20	44.00	-1	7,180	-0.01%
2018/09/03	3	47.80	7	46.50	46.40	-4	7,327	-0.05%
2018/08/31	2	48.35	73	48.02	48.05	-71	7,891	-0.90%
2018/08/30	70	48.79	1	48.85	48.80	69	7,943	0.87%
2018/08/29	8	48.72	1	48.95	48.65	7	8,112	0.09%
2018/08/28	14	48.60	17	48.96	48.40	-3	8,334	-0.04%
2018/08/27	10	47.68	12	47.65	48.70	-2	8,357	-0.02%
2018/08/24	26	46.73	7	46.86	46.60	19	8,362	0.23%
2018/08/23	9	48.51	5	48.49	48.10	4	8,440	0.05%
2018/08/22	3	48.88	1	48.75	48.65	2	8,465	0.02%
2018/08/21	6	48.86	6	49.04	48.85	0	8,484	0.00%
2018/08/20	5	48.20	10	48.42	48.50	-5	8,519	-0.06%
2018/08/17	12	50.29	10	50.51	49.45	2	8,556	0.02%
2018/08/16	27	49.80	4	49.73	50.00	23	8,625	0.27%
2018/08/15	27	50.49	26	50.59	50.00	1	8,679	0.01%
2018/08/14	15	48.87	19	49.09	49.80	-4	8,709	-0.05%
2018/08/13	33	50.02	86	49.90	49.25	-53	8,686	-0.61%
2018/08/10	15	55.41	13	54.57	53.60	2	8,606	0.02%
2018/08/09	12	55.27	6	55.17	55.50	6	8,620	0.07%
2018/08/08	27	56.13	44	56.45	55.10	-17	8,672	-0.20%
2018/08/07	21	55.24	41	55.47	54.60	-20	8,582	-0.23%
2018/08/06	28	56.65	19	57.27	56.20	9	8,556	0.11%
2018/08/03	23	57.48	16	57.21	56.80	7	8,554	0.08%
2018/08/02	15	57.19	37	57.38	57.00	-22	8,524	-0.26%
2018/08/01	64	58.15	100	59.28	58.10	-36	8,471	-0.42%
2018/07/31	16	56.71	17	56.45	57.20	-1	8,210	-0.01%
2018/07/30	42	56.44	7	57.50	55.60	35	8,182	0.43%
2018/07/27	62	57.67	73	57.70	57.80	-11	8,134	-0.14%
2018/07/26	94.2	58.20	75	58.58	56.80	19.2	8,083	0.24%
2018/07/25	51	60.07	44	59.98	58.60	7	7,997	0.09%
2018/07/24	192.3	58.87	195	59.07	59.50	-2.7	7,856	-0.03%	大買/大賣/
2018/07/23	327	58.29	314	58.77	58.30	13	7,649	0.17%	大買/大賣/
2018/07/20	64	56.43	82	56.75	58.50	-18	7,184	-0.25%
2018/07/19	51	53.63	82	53.36	53.20	-31	6,947	-0.45%
2018/07/18	11	51.55	13	52.03	51.00	-2	6,880	-0.03%
2018/07/17	17	52.98	4	53.30	52.20	13	6,907	0.19%
2018/07/16	16	53.67	11	53.25	52.10	5	6,905	0.07%
2018/07/13	9	53.63	6	53.70	53.60	3	6,923	0.04%
2018/07/12	34	53.84	34	54.03	53.50	0	6,954	0.00%
2018/07/11	15	51.89	18	52.26	52.80	-3	6,922	-0.04%
2018/07/10	27	52.01	57	51.98	52.10	-30	7,101	-0.42%
2018/07/09	9	49.71	35	49.72	49.30	-26	7,109	-0.37%
2018/07/06	29	50.75	20	49.51	50.80	9	7,327	0.12%
2018/07/05	33.5	50.52	78	51.30	48.30	-44.5	7,426	-0.60%
2018/07/04	38	52.52	24	52.46	52.40	14	7,514	0.19%
2018/07/03	145	56.09	153	55.02	53.20	-8	7,434	-0.11%	大買/大賣/
2018/07/02	17	59.93	44	60.06	59.10	-27	7,182	-0.38%
2018/06/29	45	60.23	66	60.12	60.60	-21	7,140	-0.29%
2018/06/28	7	55.99	1	55.80	56.00	6	7,028	0.09%
2018/06/27	41	56.62	25	57.23	55.80	16	6,982	0.23%
2018/06/26	35	57.04	50	57.61	57.80	-15	6,956	-0.22%
2018/06/25	12	57.84	12	57.47	56.50	0	6,934	0.00%
2018/06/22	6	58.82	36	57.75	58.10	-30	6,913	-0.43%
2018/06/21	90.4	60.30	45	59.31	59.90	45.4	6,876	0.66%
2018/06/20	106	59.23	40	59.76	58.80	66	6,826	0.97%	大買/
2018/06/19	77.5	64.19	29	63.74	62.30	48.5	6,705	0.72%
2018/06/15	165	69.65	250.3	67.96	67.00	-85.3	6,598	-1.29%	大買/大賣/
2018/06/14	268	70.24	211	69.80	70.00	57	6,259	0.91%	大買/大賣/
2018/06/13	412	70.19	227	70.00	70.90	185	5,770	3.21%	大買/大賣/鉅額交易
2018/06/12	335	62.51	192	62.76	64.50	143	5,218	2.74%	大買/大賣/鉅額交易
2018/06/11	73	58.36	22	58.32	58.70	51	4,735	1.08%
2018/06/08	133	52.38	129.6	52.43	53.40	3.4	4,502	0.08%	大買/大賣/
2018/06/07	37	49.03	35	48.95	48.60	2	3,931	0.05%
2018/06/06	71	50.43	47	50.65	49.40	24	3,884	0.62%
2018/06/05	84	50.10	81	49.71	49.75	3	3,745	0.08%
2018/06/04	21	48.70	10	48.36	48.00	11	3,531	0.31%
2018/06/01	20	48.07	16	48.02	47.80	4	3,518	0.11%
2018/05/31	65	48.42	53	48.04	48.15	12	3,505	0.34%
2018/05/30	14	45.80	23	46.08	45.80	-9	3,437	-0.26%
2018/05/29	17	46.82	5	46.68	46.75	12	3,440	0.35%
2018/05/28	12	47.31	17	47.47	46.95	-5	3,490	-0.14%
2018/05/25	30	47.92	33	48.29	47.60	-3	3,710	-0.08%
2018/05/24	34	47.91	15	47.83	48.40	19	3,691	0.51%
2018/05/23	24	47.80	38	48.06	46.75	-14	3,718	-0.38%
2018/05/22	206	45.56	205	46.06	47.10	1	3,657	0.03%	大買/大賣/
2018/05/21	4	45.13	1	45.10	44.90	3	3,561	0.08%
2018/05/18	1.1	44.35	1	43.70	44.30	0.1	3,552	0.00%
2018/05/17	16	45.09	20	45.07	44.30	-4	3,566	-0.11%
2018/05/16	29	44.76	87	44.51	43.85	-58	3,523	-1.65%
2018/05/15	8	42.68	7	43.15	42.05	1	3,458	0.03%
2018/05/14	9	42.91	2	43.03	43.50	7	3,480	0.20%
2018/05/11	7	41.89	17	42.24	41.75	-10	3,471	-0.29%
2018/05/10	13	40.98	6	41.02	40.90	7	3,448	0.20%
2018/05/09	9	41.71	7	41.79	41.50	2	3,474	0.06%
2018/05/08	12	40.74	2	40.65	40.65	10	3,534	0.28%
2018/05/07	3	41.17	11	41.32	41.20	-8	3,558	-0.22%
2018/05/04	3	40.38	0	0.00	40.80	3	3,644	0.08%
2018/05/02	6	41.51	1	42.50	41.45	5	3,716	0.13%
2018/04/30	18	42.40	7	42.34	42.80	11	3,813	0.29%
2018/04/27	22	40.84	27	41.83	42.30	-5	3,803	-0.13%
2018/04/26	15	41.91	5	42.46	40.50	10	3,795	0.26%
2018/04/25	2	44.28	1	44.20	43.65	1	3,729	0.03%
2018/04/24	4	43.23	9	44.20	44.05	-5	3,707	-0.13%
2018/04/23	27	48.12	95	48.56	46.10	-68	3,723	-1.83%
2018/04/20	108.2	48.04	214	48.36	48.00	-105.8	3,673	-2.88%	大買/大賣/鉅額交易
2018/04/19	154	47.51	14	47.73	47.60	140	3,692	3.79%	大買/鉅額交易
2018/04/18	62	48.25	69	48.19	47.55	-7	3,676	-0.19%
2018/04/17	41	49.71	48	49.47	48.85	-7	3,588	-0.20%
2018/04/16	204	53.02	175	52.02	51.70	29	3,490	0.83%	大買/大賣/
2018/04/13	42	50.00	28	49.86	49.40	14	3,247	0.43%
2018/04/12	29	49.45	84	49.14	50.20	-55	3,112	-1.77%
2018/04/11	151	48.14	191	48.50	47.15	-40	2,850	-1.40%	大買/大賣/
2018/04/10	52	47.15	73	47.37	46.10	-21	2,660	-0.79%
2018/04/09	5	44.53	0	0.00	44.70	5	2,465	0.20%
2018/04/03	19	44.27	9	44.23	44.40	10	2,467	0.41%
2018/04/02	158	44.06	7	44.75	44.40	151	2,458	6.14%	大買/鉅額交易
2018/03/30	5	43.90	7	44.81	43.95	-2	2,461	-0.08%
2018/03/29	13	45.13	16	44.83	44.55	-3	2,464	-0.12%
2018/03/28	5	44.23	14	44.14	44.20	-9	2,437	-0.37%
2018/03/27	24	43.51	31	43.66	44.20	-7	2,433	-0.29%
2018/03/23	3	41.73	5	42.12	42.20	-2	2,437	-0.08%
2018/03/22	8	43.49	1	43.25	43.25	7	2,426	0.29%
2018/03/21	4	43.94	12	43.62	43.60	-8	2,414	-0.33%
2018/03/20	14	43.18	0	0.00	42.95	14	2,402	0.58%
2018/03/19	2	43.60	5	43.66	43.25	-3	2,407	-0.12%
2018/03/16	4	44.55	1	44.25	43.80	3	2,405	0.12%
2018/03/15	15	44.47	25	44.49	44.25	-10	2,414	-0.41%
2018/03/14	6	43.70	0	0.00	43.20	6	2,389	0.25%
2018/03/13	8	44.33	5	44.07	44.05	3	2,437	0.12%
2018/03/12	5	43.76	5	43.68	43.90	0	2,462	0.00%
2018/03/09	15	44.28	14	44.17	43.60	1	2,472	0.04%
2018/03/08	5	43.18	2	43.33	43.10	3	2,457	0.12%
2018/03/07	7	43.64	17	43.42	42.50	-10	2,455	-0.41%
2018/03/06	0	0.00	1	44.50	43.90	-1	2,475	-0.04%
2018/03/05	9	44.91	17	44.67	43.90	-8	2,490	-0.32%
2018/03/02	5	45.09	9	44.85	44.80	-4	2,467	-0.16%
2018/03/01	35	45.82	25	46.26	45.90	10	2,443	0.41%
2018/02/27	65	47.63	128	47.33	46.35	-63	2,384	-2.64%	大賣/
2018/02/26	20	44.44	19	44.58	44.75	1	2,139	0.05%
2018/02/23	19	44.03	33	43.83	43.90	-14	2,108	-0.66%
2018/02/22	5	41.41	1	42.05	41.55	4	2,071	0.19%
2018/02/21	6	42.07	3	41.88	41.75	3	2,061	0.15%
2018/02/12	18	40.79	2	41.15	40.40	16	2,059	0.78%
2018/02/09	14	40.54	4	40.29	40.50	10	2,120	0.47%
2018/02/08	11	42.10	11	42.69	42.40	0	2,125	0.00%
2018/02/07	8	42.56	22	42.79	42.20	-14	2,142	-0.65%
2018/02/06	13	41.80	27	40.57	40.80	-14	2,139	-0.65%
2018/02/05	4	41.90	8	42.93	43.85	-4	2,106	-0.19%
2018/02/02	5	43.05	0	0.00	42.95	5	2,115	0.24%
2018/02/01	17	44.40	12	44.49	43.45	5	2,204	0.23%
2018/01/31	13	44.25	7	44.04	43.50	6	2,222	0.27%
2018/01/30	18	42.97	1	42.90	43.10	17	2,201	0.77%
2018/01/29	58	44.24	31.2	43.86	43.85	26.8	2,210	1.21%
2018/01/26	2	41.70	0	0.00	42.10	2	2,164	0.09%
2018/01/25	33	42.81	17	43.07	42.00	16	2,207	0.72%
2018/01/24	72	42.34	81	42.28	42.55	-9	2,187	-0.41%
2018/01/23	8	39.99	6	41.11	41.10	2	2,133	0.09%
2018/01/22	12	41.09	14	41.40	41.10	-2	2,214	-0.09%
2018/01/18	61	40.44	17	40.79	40.10	44	2,358	1.87%
2018/01/17	23	40.07	50	39.65	40.30	-27	2,419	-1.12%
2018/01/16	3	38.50	3	38.65	38.65	0	2,519	0.00%
2018/01/15	34	38.52	48.1	38.83	38.95	-14.1	2,763	-0.51%
2018/01/12	30	37.14	31	36.97	36.90	-1	2,979	-0.03%
2018/01/11	5	35.20	5	35.30	35.20	0	3,006	0.00%
2018/01/10	10	35.10	8	35.15	35.10	2	3,060	0.07%
2018/01/09	13	36.22	5	36.07	36.00	8	3,150	0.25%
2018/01/08	15	37.36	0	0.00	36.55	15	3,189	0.47%
2018/01/05	5	37.60	0	0.00	37.60	5	3,235	0.15%
2018/01/04	1	37.75	25	37.93	37.75	-24	3,295	-0.73%
2018/01/03	6	37.45	10	37.82	37.30	-4	3,380	-0.12%
2018/01/02	9	36.47	10	36.59	37.25	-1	3,473	-0.03%