高技 (5439)-台新券商分點個股進出

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

高技

(5439)

可現股當沖

股價
94.4
漲跌
▲0.9
漲幅
+0.96%
成交量
4,748張
產業
上櫃電子零組件類股
411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

高技 (5439)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
2024/05/07	55.2	91.17	47	92.87	94.40	8.2	3,475	0.24%
2024/05/06	38.6	94.25	27	94.38	93.50	11.6	3,445	0.34%
2024/05/03	41	98.09	40.8	98.56	97.00	0.2	3,448	0.00%
2024/05/02	52.8	99.46	45.5	99.44	99.40	7.3	3,485	0.21%
2024/04/30	40.4	102.69	33	102.00	102.00	7.4	3,452	0.22%
2024/04/29	63.3	104.10	33.4	104.74	104.50	29.9	3,437	0.87%
2024/04/26	12.6	106.63	1	107.00	106.00	11.6	3,415	0.34%
2024/04/25	30.2	108.55	31	110.95	107.00	-0.9	3,463	-0.02%
2024/04/24	2.1	109.02	23.3	109.98	110.00	-21.2	3,469	-0.61%
2024/04/23	0.1	107.00	25	107.18	107.00	-24.9	3,525	-0.71%
2024/04/22	45.5	108.02	18	108.25	106.00	27.5	3,589	0.76%
2024/04/19	42.2	106.78	51	110.07	113.50	-8.8	3,587	-0.24%
2024/04/18	8.1	111.64	35.1	111.00	112.00	-27	3,588	-0.75%
2024/04/17	19	112.11	2	112.00	111.50	17	3,642	0.47%
2024/04/16	78.2	110.02	47.7	111.01	109.50	30.5	3,659	0.83%
2024/04/15	116.3	117.65	29.3	117.52	115.50	87	3,671	2.37%	大買/
2024/04/12	55.1	123.15	23.4	122.90	122.50	31.7	3,674	0.86%
2024/04/11	109.4	122.38	115.1	123.88	123.00	-5.8	3,693	-0.16%	大買/大賣/
2024/04/10	54.4	126.60	77.7	126.75	125.00	-23.2	3,677	-0.63%
2024/04/09	32.2	124.91	91.1	126.50	125.50	-58.9	3,713	-1.59%
2024/04/08	25.2	124.30	63	123.96	124.50	-37.8	3,654	-1.03%
2024/04/03	34.8	121.64	37.3	121.23	120.50	-2.5	3,634	-0.07%
2024/04/02	84.4	125.00	67	126.07	123.50	17.4	3,639	0.48%
2024/04/01	35.7	125.81	141	125.72	125.00	-105.3	3,629	-2.90%	大賣/鉅額交易
2024/03/29	36.5	124.51	35.1	124.93	124.00	1.4	3,596	0.04%
2024/03/28	64.1	121.98	61	124.20	126.00	3.1	3,585	0.09%
2024/03/27	112.4	121.60	58	122.16	123.50	54.4	3,560	1.53%	大買/
2024/03/26	216.1	124.31	158.1	125.28	123.00	58	3,551	1.63%	大買/大賣/
2024/03/25	271.8	129.93	223.2	130.70	124.50	48.5	3,493	1.39%	大買/大賣/
2024/03/22	92.8	124.12	226.3	125.55	128.00	-133.5	3,242	-4.12%	大賣/鉅額交易
2024/03/21	88.7	118.41	24.5	118.13	118.00	64.2	3,107	2.07%
2024/03/20	41	118.29	75.2	118.75	118.50	-34.2	3,141	-1.09%
2024/03/19	18.1	116.19	36	116.29	116.50	-17.9	3,157	-0.57%
2024/03/18	30.1	114.80	19	114.53	115.50	11.1	3,188	0.35%
2024/03/15	19.2	114.81	47	115.68	115.00	-27.8	3,242	-0.86%
2024/03/14	31	113.39	22	114.45	113.50	9	3,278	0.27%
2024/03/13	39	115.27	19	114.95	113.50	20	3,323	0.60%
2024/03/12	11	115.96	44	115.83	117.00	-33	3,408	-0.97%
2024/03/11	28.1	112.44	9.4	112.66	112.00	18.8	3,626	0.52%
2024/03/08	168.9	113.78	91.3	114.16	114.00	77.5	3,746	2.07%	大買/
2024/03/07	149.6	121.00	170.3	121.83	118.50	-20.7	3,918	-0.53%	大買/大賣/
2024/03/06	228.9	120.97	234	121.50	119.00	-5.1	4,023	-0.13%	大買/大賣/
2024/03/05	150.4	113.40	238.4	114.83	117.50	-88	4,091	-2.15%	大買/大賣/
2024/03/04	92.2	108.16	34.1	107.97	107.00	58.1	3,998	1.45%
2024/03/01	21.5	106.34	17	107.09	107.50	4.5	3,993	0.11%
2024/02/29	22	105.82	7.1	107.13	106.00	14.9	4,030	0.37%
2024/02/27	59.8	105.88	12.5	106.81	106.00	47.2	4,054	1.17%
2024/02/26	12.3	107.82	7	109.57	108.00	5.3	4,122	0.13%
2024/02/23	24.5	109.43	45.1	109.18	109.00	-20.6	4,175	-0.49%
2024/02/22	109.7	107.83	61.1	107.53	107.00	48.6	4,219	1.15%	大買/
2024/02/21	22.4	111.00	17.2	110.92	110.00	5.2	4,276	0.12%
2024/02/20	73.4	111.96	25	111.52	111.00	48.4	4,390	1.10%
2024/02/19	29.1	112.78	53	113.10	113.00	-23.9	4,395	-0.54%
2024/02/16	101.8	112.40	57	111.77	111.00	44.8	4,468	1.00%	大買/
2024/02/15	106.5	113.50	82.1	112.88	112.50	24.5	4,467	0.55%	大買/
2024/02/05	75.8	113.56	60	113.93	114.00	15.8	4,493	0.35%
2024/02/02	80.1	112.89	39.4	113.38	113.00	40.7	4,529	0.90%
2024/02/01	59.6	111.34	44	111.40	111.00	15.6	4,574	0.34%
2024/01/31	76.4	111.45	42	110.90	109.50	34.4	4,648	0.74%
2024/01/30	32	111.05	47.2	111.78	111.00	-15.2	4,668	-0.33%
2024/01/29	22.5	106.96	100	109.42	110.50	-77.5	4,747	-1.63%
2024/01/26	124.3	108.01	55	108.50	106.00	69.3	4,918	1.41%	大買/
2024/01/25	128.9	111.75	102.8	111.16	110.50	26.1	4,929	0.53%	大買/大賣/
2024/01/24	43	108.35	31	108.24	107.50	12	4,881	0.25%
2024/01/23	24	108.42	34	108.84	108.50	-10	5,079	-0.20%
2024/01/22	39.1	107.83	51	108.41	109.00	-12	5,136	-0.23%
2024/01/19	58	104.74	55	106.33	105.50	3	5,213	0.06%
2024/01/18	67	106.19	20	105.48	105.50	47	5,328	0.88%
2024/01/17	74.4	109.24	85	109.69	108.00	-10.6	5,485	-0.19%
2024/01/16	56.5	106.51	66.2	107.94	108.50	-9.7	5,452	-0.18%
2024/01/15	40	105.83	49.1	106.14	105.00	-9.1	5,412	-0.17%
2024/01/12	54.1	104.01	33	103.86	104.50	21.1	5,461	0.39%
2024/01/11	38	105.34	60	106.10	106.50	-22	5,535	-0.40%
2024/01/10	29	102.97	37	103.55	104.00	-8	5,639	-0.14%
2024/01/09	64.2	104.23	98	103.36	102.50	-33.8	5,771	-0.59%
2024/01/08	31	106.48	25.8	106.32	105.00	5.2	5,904	0.09%
2024/01/05	52.6	109.95	30.3	109.41	108.00	22.3	5,986	0.37%
2024/01/04	39.5	112.37	79.5	111.76	109.50	-40	6,069	-0.66%
2024/01/03	44.1	115.19	39.5	115.02	115.00	4.6	6,090	0.08%
2024/01/02	4	121.75	3	121.00	121.00	1	6,159	0.02%
2023/12/29	8	121.31	14	122.64	122.50	-6	6,200	-0.10%
2023/12/28	25	122.70	16	121.84	121.50	9	6,212	0.14%
2023/12/27	15	124.50	25	124.22	124.50	-10	6,242	-0.16%
2023/12/26	3.5	121.57	10	121.75	121.50	-6.5	6,293	-0.10%
2023/12/25	32	120.53	21.5	120.63	120.50	10.5	6,343	0.17%
2023/12/22	19	122.32	12	122.79	121.50	7	6,330	0.11%
2023/12/21	53.5	122.65	40	123.00	121.50	13.5	6,315	0.21%
2023/12/20	102.8	124.50	46	124.87	124.00	56.8	6,268	0.91%	大買/
2023/12/19	22	119.91	17	120.59	120.00	5	6,167	0.08%
2023/12/18	47	121.66	36	121.51	121.00	11	6,151	0.18%
2023/12/15	16	124.44	19.1	124.64	122.50	-3.1	6,104	-0.05%
2023/12/14	72	129.35	72	127.91	127.00	0	6,049	0.00%
2023/12/13	63.1	132.54	23	131.80	130.50	40.1	5,997	0.67%
2023/12/12	75.1	135.75	65.5	135.48	134.00	9.6	5,978	0.16%
2023/12/11	61.2	139.09	30.6	139.49	138.50	30.6	5,967	0.51%
2023/12/08	108	142.78	33.3	143.18	141.50	74.7	5,918	1.26%	大買/
2023/12/07	109.1	145.65	96	145.52	142.50	13.1	5,876	0.22%	大買/
2023/12/06	132.1	150.89	195.1	150.61	152.50	-63	5,763	-1.09%	大買/大賣/
2023/12/05	242	142.14	170.4	142.82	143.00	71.6	5,521	1.30%	大買/大賣/
2023/12/04	363.1	147.04	405.1	147.52	145.00	-42.1	5,397	-0.78%	大買/大賣/
2023/12/01	188	139.83	328.1	144.05	146.00	-140.1	5,123	-2.73%	大買/大賣/鉅額交易
2023/11/30	316.3	128.48	526.4	130.23	133.00	-210	4,903	-4.28%	大買/大賣/鉅額交易
2023/11/29	86.3	125.35	103.4	124.62	125.50	-17.1	4,606	-0.37%	大賣/
2023/11/28	17.4	120.68	10.3	121.91	121.50	7.1	4,565	0.15%
2023/11/27	94	121.47	32.1	122.67	120.00	61.9	4,567	1.36%
2023/11/24	24.1	121.13	45.4	122.89	123.00	-21.4	4,531	-0.47%
2023/11/23	73.1	122.33	62.4	124.38	121.00	10.7	4,512	0.24%
2023/11/22	67.2	123.14	90	123.71	122.00	-22.8	4,458	-0.51%
2023/11/21	69.2	122.82	67.4	123.00	121.50	1.8	4,421	0.04%
2023/11/20	29.1	119.62	141.7	120.18	122.00	-112.6	4,375	-2.57%	大賣/鉅額交易
2023/11/17	152.7	115.41	59	117.17	115.00	93.7	4,338	2.16%	大買/
2023/11/16	41	117.82	27	118.87	119.50	14	4,277	0.33%
2023/11/15	141	119.96	61.2	121.81	117.50	79.8	4,296	1.86%	大買/
2023/11/14	52.2	121.41	37	122.22	122.50	15.2	4,239	0.36%
2023/11/13	60	123.35	80	124.51	122.00	-20	4,246	-0.47%
2023/11/10	79.1	123.86	65.1	123.86	122.50	14	4,218	0.33%
2023/11/09	118.1	121.61	118	122.23	123.50	0.1	4,167	0.00%	大買/大賣/
2023/11/08	110.1	124.89	100	126.00	126.00	10.1	4,116	0.24%	大買/
2023/11/07	34.1	123.03	46	123.17	124.00	-11.9	4,125	-0.29%
2023/11/06	78.3	121.88	162	122.42	122.50	-83.7	4,292	-1.95%	大賣/
2023/11/03	121	120.08	288	120.16	120.50	-167	4,285	-3.90%	大買/大賣/鉅額交易
2023/11/02	44.3	114.51	107	115.55	116.00	-62.7	4,127	-1.52%	大賣/
2023/11/01	74.6	110.64	52.1	110.34	110.50	22.5	4,115	0.55%
2023/10/31	244	113.12	212.2	113.69	109.50	31.8	4,138	0.77%	大買/大賣/
2023/10/30	48.1	114.03	30	114.70	114.50	18.1	3,990	0.45%
2023/10/27	97	113.33	53.7	113.56	113.00	43.3	4,000	1.08%
2023/10/26	184.1	113.85	112	113.51	113.00	72.1	4,031	1.79%	大買/大賣/
2023/10/25	179.5	112.25	327.1	114.98	117.50	-147.6	3,920	-3.76%	大買/大賣/鉅額交易
2023/10/24	58.5	105.18	75.1	106.22	107.00	-16.6	3,821	-0.43%
2023/10/23	42.2	105.42	27	105.30	104.50	15.2	3,929	0.39%
2023/10/20	73.5	105.78	64	106.06	106.00	9.5	4,080	0.23%
2023/10/19	315	104.43	117	105.76	107.00	198	4,171	4.75%	大買/大賣/鉅額交易
2023/10/18	523.1	106.23	347.7	104.79	104.00	175.4	4,196	4.18%	大買/大賣/鉅額交易
2023/10/17	116.2	115.15	377.1	116.00	115.50	-260.8	4,101	-6.36%	大買/大賣/鉅額交易
2023/10/16	142	109.75	178	111.60	113.00	-36	4,023	-0.90%	大買/大賣/
2023/10/13	342.5	106.99	140.6	108.26	109.00	201.9	3,972	5.08%	大買/大賣/鉅額交易
2023/10/12	100.3	103.47	174.2	102.36	104.50	-74	4,039	-1.83%	大賣/
2023/10/11	143	98.73	44	100.40	97.20	99	4,192	2.36%	大買/
2023/10/06	98.7	99.74	195	99.22	100.00	-96.3	4,529	-2.13%	大賣/
2023/10/05	98	93.60	31.6	93.97	93.70	66.4	4,665	1.42%
2023/10/04	45.6	89.96	58.5	91.57	92.20	-12.9	4,756	-0.27%
2023/10/03	66	92.26	7	93.24	91.30	59	4,979	1.18%
2023/10/02	64	91.81	94.5	92.46	93.40	-30.5	5,050	-0.60%
2023/09/28	32.5	89.88	112.3	89.69	90.00	-79.8	5,000	-1.60%	大賣/
2023/09/27	69	85.11	1	85.60	85.20	68	4,981	1.37%
2023/09/26	27	86.01	17	86.61	85.60	10	5,039	0.20%
2023/09/25	18	85.97	7	86.26	85.70	11	5,143	0.21%
2023/09/22	10	85.84	31	86.35	87.00	-21	5,192	-0.40%
2023/09/21	40.2	84.95	7	84.94	84.90	33.2	5,262	0.63%
2023/09/20	35.1	86.85	15	87.46	86.30	20.1	5,286	0.38%
2023/09/19	24.4	87.38	16	87.86	87.30	8.4	5,310	0.16%
2023/09/18	76.2	88.30	13	88.01	87.50	63.2	5,347	1.18%
2023/09/15	59.6	89.90	62	90.08	90.10	-2.4	5,359	-0.04%
2023/09/14	66	89.39	119	89.36	90.40	-53	5,338	-0.99%	大賣/
2023/09/13	61.3	85.17	22	85.25	85.10	39.3	5,302	0.74%
2023/09/12	23.4	84.92	55	85.27	85.30	-31.7	5,333	-0.59%
2023/09/11	35.3	86.47	56	86.60	86.00	-20.7	5,364	-0.39%
2023/09/08	19.3	88.62	8	89.99	88.40	11.3	5,414	0.21%
2023/09/07	32.1	90.18	6	90.50	89.70	26.1	5,470	0.48%
2023/09/06	40	91.72	59	91.47	91.50	-19	5,685	-0.33%
2023/09/05	23	88.91	64	89.41	90.10	-41	5,753	-0.71%
2023/09/04	10.5	88.48	30	88.98	88.70	-19.5	5,777	-0.34%
2023/09/01	103	87.92	31	88.54	87.40	72	5,783	1.24%	大買/
2023/08/31	21.1	89.43	59	88.91	88.90	-37.9	5,796	-0.65%
2023/08/30	20.1	90.25	12	90.63	89.80	8.1	5,805	0.14%
2023/08/29	24	89.89	12.3	90.31	89.70	11.7	5,845	0.20%
2023/08/28	37.3	91.03	47	90.40	89.40	-9.7	5,859	-0.17%
2023/08/25	107.3	94.11	12.6	93.79	92.50	94.7	5,843	1.62%	大買/
2023/08/24	42	96.65	67	96.76	95.90	-25	5,879	-0.42%
2023/08/23	96.5	94.87	94.7	95.54	96.30	1.8	6,051	0.03%
2023/08/22	74.6	98.03	41.9	98.56	96.90	32.7	6,074	0.54%
2023/08/21	10	102.45	42.2	102.50	102.50	-32.2	6,084	-0.53%
2023/08/18	75.5	101.55	12	103.17	100.00	63.5	6,206	1.02%
2023/08/17	47.9	105.32	128.2	105.08	105.50	-80.3	6,270	-1.28%	大賣/
2023/08/16	57.3	101.90	60.2	101.22	103.00	-3	6,301	-0.05%
2023/08/15	9	100.43	94.3	100.93	101.50	-85.3	6,344	-1.34%
2023/08/14	41.4	98.82	70.6	98.53	98.00	-29.2	6,425	-0.45%
2023/08/11	212.2	103.50	138	102.59	100.00	74.2	6,385	1.16%	大買/大賣/
2023/08/10	246.6	111.57	264.3	111.41	105.50	-17.8	6,298	-0.28%	大買/大賣/
2023/08/09	159.1	111.14	160.6	111.62	111.50	-1.5	6,117	-0.03%	大買/大賣/
2023/08/08	149.6	106.45	118	107.04	109.50	31.6	6,066	0.52%	大買/大賣/
2023/08/07	89.7	104.77	152	106.47	108.50	-62.3	6,079	-1.02%	大賣/
2023/08/04	95.1	101.76	96	103.48	105.00	-0.9	6,139	-0.01%
2023/08/02	126.1	104.68	59	105.26	103.50	67.1	6,168	1.09%	大買/
2023/08/01	310.9	106.64	44.6	108.46	106.50	266.3	6,174	4.31%	大買/鉅額交易
2023/07/31	136.1	110.06	178	111.96	108.50	-41.9	6,129	-0.68%	大買/大賣/
2023/07/28	80	106.73	66.6	107.52	107.00	13.4	6,042	0.22%
2023/07/27	117.1	109.27	69	110.28	108.00	48.1	6,025	0.80%	大買/
2023/07/26	133.4	109.31	131	110.02	108.00	2.4	5,955	0.04%	大買/大賣/
2023/07/25	210.5	109.91	70	109.39	106.00	140.5	5,833	2.41%	大買/鉅額交易
2023/07/24	155.1	110.78	153	111.05	112.00	2.1	5,667	0.04%	大買/大賣/
2023/07/21	199	104.52	163.1	105.57	107.00	35.9	5,517	0.65%	大買/大賣/
2023/07/20	78	109.35	95	110.95	111.50	-17	5,396	-0.31%
2023/07/19	84	109.75	96	110.70	108.00	-12	5,331	-0.23%
2023/07/18	54.6	111.68	295	109.56	108.00	-240.4	5,270	-4.56%	大賣/鉅額交易
2023/07/17	164	114.33	152	113.74	113.50	12	5,157	0.23%	大買/大賣/
2023/07/14	144	106.61	175.6	107.47	110.50	-31.6	4,997	-0.63%	大買/大賣/
2023/07/13	251	100.18	603.6	100.73	100.50	-352.6	4,727	-7.46%	大買/大賣/鉅額交易
2023/07/12	248.3	93.15	403.5	93.49	94.80	-155.2	4,322	-3.59%	大買/大賣/鉅額交易
2023/07/11	118.5	89.82	124	90.22	90.60	-5.5	4,056	-0.14%	大買/大賣/
2023/07/10	260.5	89.91	165.4	90.47	89.20	95.2	3,955	2.41%	大買/大賣/
2023/07/07	138	87.79	317.7	89.08	90.50	-179.7	3,773	-4.76%	大買/大賣/鉅額交易
2023/07/06	133	86.54	42.1	86.79	85.80	90.9	3,681	2.47%	大買/
2023/07/05	161	88.43	18	88.43	87.60	143	3,667	3.90%	大買/鉅額交易
2023/07/04	48	88.49	44	89.09	89.90	4	3,640	0.11%
2023/07/03	43.1	88.46	440.2	87.31	89.80	-397.1	3,583	-11.08%	大賣/鉅額交易
2023/06/30	168.7	84.01	26	85.90	83.80	142.7	3,492	4.09%	大買/鉅額交易
2023/06/29	14	85.55	177	85.47	86.50	-163	3,484	-4.68%	大賣/鉅額交易
2023/06/28	85	83.05	120.5	83.97	82.90	-35.5	3,426	-1.04%	大賣/
2023/06/27	121	82.33	6.5	82.95	81.50	114.5	3,440	3.33%	大買/鉅額交易
2023/06/26	75	84.93	84.4	85.08	84.20	-9.4	3,420	-0.27%
2023/06/21	4	83.63	83	83.87	84.00	-79	3,382	-2.34%
2023/06/20	35.2	82.52	6	82.33	82.10	29.2	3,369	0.87%
2023/06/19	12.2	82.10	62	82.64	83.60	-49.9	3,369	-1.48%
2023/06/16	69.2	83.71	32	83.91	83.00	37.2	3,356	1.11%
2023/06/15	57	84.62	53	85.07	84.60	4	3,321	0.12%
2023/06/14	53.1	84.28	117.8	84.28	84.80	-64.7	3,284	-1.97%	大賣/
2023/06/13	142	82.69	99.3	82.48	82.20	42.7	3,219	1.33%	大買/
2023/06/12	235	85.53	236	85.57	84.00	-1	3,150	-0.03%	大買/大賣/
2023/06/09	96.4	82.64	249	81.92	83.00	-152.7	2,921	-5.23%	大賣/鉅額交易
2023/06/08	106.1	77.74	402	77.92	78.70	-295.9	2,847	-10.39%	大買/大賣/鉅額交易
2023/06/07	41.1	79.79	27	79.49	79.10	14.1	2,811	0.50%
2023/06/06	67	80.25	14	80.29	80.30	53	2,783	1.90%
2023/06/05	42	81.38	22	82.25	81.30	20	2,768	0.72%
2023/06/02	70	82.74	45	83.59	81.80	25	2,754	0.91%
2023/06/01	67	82.59	63	83.34	83.70	4	2,748	0.15%
2023/05/31	26	81.75	22	82.09	82.30	4	2,729	0.15%
2023/05/30	135	81.84	107	82.23	81.90	28	2,763	1.01%	大買/大賣/
2023/05/29	204	82.63	359	84.08	80.80	-155	2,708	-5.72%	大買/大賣/鉅額交易
2023/05/26	131	79.92	207	80.36	80.50	-76	2,523	-3.01%	大買/大賣/
2023/05/25	78	79.09	131	79.65	78.80	-53	2,450	-2.16%	大賣/
2023/05/24	262	79.10	474.1	78.95	79.30	-212.1	2,399	-8.84%	大買/大賣/鉅額交易
2023/05/23	277	74.51	180	74.76	75.80	97	2,220	4.37%	大買/大賣/
2023/05/22	61	75.78	64	76.78	75.90	-3	2,122	-0.14%
2023/05/19	70	75.33	109.2	75.59	75.10	-39.2	2,063	-1.90%	大賣/
2023/05/18	175.1	74.72	235	74.58	75.80	-59.9	1,989	-3.01%	大買/大賣/
2023/05/17	34	72.37	19	72.72	72.30	15	1,885	0.80%
2023/05/16	60	71.97	21	72.14	72.00	39	1,878	2.08%
2023/05/15	173	72.31	42	72.89	71.60	131	1,865	7.02%	大買/鉅額交易
2023/05/12	87	72.26	100	73.07	73.50	-13	1,828	-0.71%
2023/05/11	121	72.04	107.1	72.79	71.40	14	1,801	0.77%	大買/大賣/
2023/05/10	166	73.09	110.1	73.48	73.40	56	1,737	3.22%	大買/大賣/
2023/05/09	63	71.32	72.1	72.15	71.90	-9.1	1,631	-0.56%
2023/05/08	32	70.91	65.1	71.13	71.60	-33.1	1,547	-2.14%
2023/05/05	45	69.44	56.4	69.89	69.50	-11.4	1,486	-0.77%
2023/05/04	48	68.81	76.2	69.26	69.40	-28.2	1,453	-1.94%
2023/05/03	78	67.74	126.2	67.67	67.60	-48.2	1,412	-3.41%	大賣/
2023/05/02	65	66.42	75	66.56	66.20	-10	1,370	-0.73%
2023/04/28	5	65.66	36	65.73	65.50	-31	1,371	-2.26%
2023/04/27	23	63.68	31	64.99	64.80	-8	1,354	-0.59%
2023/04/26	24	62.51	7	63.00	63.20	17	1,337	1.27%
2023/04/25	165	62.79	95	62.39	62.50	70	1,327	5.27%	大買/
2023/04/24	15	64.04	52	63.66	63.70	-37	1,310	-2.82%
2023/04/21	358	62.79	21.2	62.65	62.70	336.8	1,307	25.76%	大買/鉅額交易
2023/04/20	408.1	63.75	22	64.06	63.70	386.1	1,283	30.08%	大買/鉅額交易
2023/04/19	609	64.22	49	64.48	63.70	560	1,265	44.25%	大買/鉅額交易
2023/04/18	15	67.15	2	67.00	66.70	13	1,197	1.09%
2023/04/17	5	67.86	2	67.70	67.60	3	1,184	0.25%
2023/04/14	16	67.99	8	67.61	67.40	8	1,171	0.68%
2023/04/13	60	69.08	5	69.02	68.40	55	1,144	4.81%
2023/04/12	40	69.61	107.4	70.19	70.50	-67.4	1,104	-6.10%	大賣/
2023/04/11	12	67.31	26	68.32	68.50	-14	1,031	-1.36%
2023/04/10	1	67.80	115	67.72	68.30	-114	989	-11.52%	大賣/鉅額交易
2023/04/07	25	67.15	71	67.43	67.60	-46	962	-4.78%
2023/04/06	2	66.65	43	67.17	67.40	-41	944	-4.34%
2023/03/31	4	66.23	6	66.60	66.80	-2	931	-0.21%
2023/03/30	3.1	67.57	457	67.53	67.60	-454	904	-50.16%	大賣/鉅額交易
2023/03/29	26	65.42	99	65.94	65.70	-73	848	-8.61%
2023/03/28	188.1	65.59	48	68.73	64.00	140.1	823	17.00%	大買/鉅額交易
2023/03/27	1.1	67.90	58	68.13	68.50	-57	767	-7.42%
2023/03/24	21	66.94	3	67.47	67.10	18	750	2.40%
2023/03/23	3.1	67.23	60	67.42	67.50	-56.9	737	-7.71%
2023/03/22	4.1	66.94	65.5	67.02	66.50	-61.4	722	-8.50%
2023/03/21	3	66.23	10	66.62	65.80	-7	708	-0.99%
2023/03/20	13	66.17	5	66.00	66.30	8	702	1.14%
2023/03/17	140	66.14	118	65.85	66.30	22	693	3.17%	大買/大賣/
2023/03/16	5	63.98	129.1	63.67	64.30	-124.1	669	-18.54%	大賣/鉅額交易
2023/03/15	1	65.60	6	64.83	64.70	-5	655	-0.76%
2023/03/14	5	65.70	1	65.80	65.50	4	649	0.62%
2023/03/13	121	65.61	6	65.33	65.50	115	638	18.02%	大買/鉅額交易
2023/03/10	90	65.20	11.1	65.45	65.80	78.9	613	12.87%
2023/03/09	45	65.90	0	0.00	66.10	45	597	7.53%
2023/03/08	10	65.29	85	66.13	66.20	-75	591	-12.68%
2023/03/07	66	64.46	3	64.80	64.40	63	564	11.17%
2023/03/06	31	65.89	143.2	66.62	64.90	-112.2	551	-20.34%	大賣/鉅額交易
2023/03/03	21	64.32	4	64.23	64.20	17	502	3.38%
2023/03/02	58	63.52	13.4	63.78	64.40	44.6	501	8.90%
2023/03/01	16	61.98	6	62.78	63.00	10	450	2.22%
2023/02/24	12	61.75	1.2	62.46	62.40	10.8	432	2.51%
2023/02/23	6	61.90	9	62.11	61.50	-3	409	-0.73%
2023/02/22	49	60.98	71.6	61.03	60.90	-22.6	388	-5.81%
2023/02/21	52	58.93	2	58.65	58.80	50	355	14.05%
2023/02/20	23	58.83	4	58.85	58.50	19	353	5.38%
2023/02/17	63	58.09	9.5	57.98	59.00	53.5	338	15.84%
2023/02/16	0	0.00	1	56.80	56.80	-1	326	-0.31%
2023/02/15	0	0.00	4	55.70	55.40	-4	320	-1.25%
2023/02/14	5	57.04	14	57.20	56.80	-9	307	-2.92%
2023/02/13	4	58.00	1.1	57.69	57.40	2.9	303	0.96%
2023/02/10	6	57.43	5.1	57.89	57.80	0.9	297	0.30%
2023/02/09	22	57.51	98.1	56.90	58.00	-76.1	290	-26.22%
2023/02/08	6	56.17	0	0.00	56.10	6	268	2.23%
2023/02/07	1	56.10	10	56.36	56.10	-9	259	-3.47%
2023/02/06	0	0.00	51	54.99	54.70	-51	244	-20.87%
2023/02/03	7.2	55.65	7	55.87	55.70	0.2	233	0.09%
2023/02/02	21.9	54.57	0	0.00	54.60	21.9	212	10.30%
2023/02/01	103	54.06	16.1	54.37	54.80	86.9	202	42.99%	大買/
2023/01/31	0.1	52.90	9	52.39	52.70	-8.9	185	-4.80%
2023/01/30	1	51.40	35	51.38	51.60	-34	174	-19.43%
2023/01/17	0	0.00	1	48.85	48.50	-1	159	-0.63%
2023/01/16	2	49.05	0	0.00	48.80	2	158	1.26%
2023/01/13	1	49.00	0	0.00	48.85	1	157	0.64%
2023/01/11	12	49.53	0	0.00	49.50	12	156	7.65%
2023/01/10	0	0.00	0	49.20	49.35	0	152	-0.02%
2023/01/09	0	0.00	11	49.08	49.30	-11	150	-7.32%
2022/12/29	12	46.50	0	0.00	46.95	12	143	8.34%
2022/12/27	1	47.35	0	0.00	47.25	1	143	0.70%
2022/12/23	24	46.88	0	0.00	46.85	24	144	16.63%
2022/12/20	0	0.00	10	47.84	46.85	-10	147	-6.80%
2022/12/19	10	47.73	0	0.00	47.80	10	150	6.66%
2022/12/16	1	47.65	0	0.00	47.75	1	149	0.67%
2022/12/14	1	47.70	0	0.00	47.55	1	148	0.67%
2022/12/12	3	48.10	2	48.05	48.50	1	148	0.67%
2022/12/09	0	0.00	2	47.00	47.00	-2	144	-1.38%
2022/12/07	3	47.15	0	0.00	47.00	3	147	2.03%
2022/12/06	2	47.90	34	48.12	47.45	-32	146	-21.86%
2022/12/05	3	48.38	20	48.53	48.50	-17	143	-11.81%
2022/12/02	2	47.80	1	48.00	47.95	1	141	0.70%
2022/12/01	0	47.90	0	0.00	47.90	0	142	0.02%
2022/11/29	2	47.20	3	47.20	47.35	-1	140	-0.71%
2022/11/28	1	46.95	2	47.00	47.20	-1	140	-0.71%
2022/11/25	1	47.15	0	0.00	47.25	1	139	0.72%
2022/11/24	5.1	47.49	6.1	47.58	48.00	-1	135	-0.70%
2022/11/23	1	46.10	3	45.93	47.00	-2	125	-1.59%
2022/11/18	0.4	44.65	0	0.00	44.60	0.4	125	0.32%
2022/11/14	1	43.15	0	0.00	43.70	1	123	0.81%
2022/11/11	0	0.00	1	42.60	42.85	-1	120	-0.83%
2022/11/10	0	0.00	1	41.90	42.20	-1	119	-0.84%
2022/11/09	0	0.00	4.1	42.30	42.70	-4.1	121	-3.41%
2022/11/08	0	0.00	1	42.65	42.45	-1	123	-0.81%
2022/11/04	0	0.00	2.1	42.11	42.30	-2.1	130	-1.62%
2022/11/02	0	0.00	2	40.10	40.70	-2	127	-1.56%
2022/10/27	5	39.00	0	0.00	39.30	5	131	3.80%
2022/10/17	0	0.00	0.3	38.40	38.35	-0.3	143	-0.21%
2022/10/14	0	0.00	1	39.20	38.95	-1	145	-0.69%
2022/10/13	3	39.40	1	38.70	38.70	2	148	1.35%
2022/10/11	2	39.98	1	39.75	39.95	1	163	0.61%
2022/10/05	3	41.50	0	0.00	41.15	3	170	1.76%
2022/10/03	0	0.00	1	40.40	40.50	-1	173	-0.58%
2022/09/30	0	0.00	1	39.65	40.30	-1	175	-0.57%
2022/09/27	1	40.50	0	0.00	40.90	1	178	0.56%
2022/09/26	0	0.00	4	40.65	40.75	-4	182	-2.19%
2022/09/23	0	0.00	3	42.25	42.25	-3	185	-1.62%
2022/09/22	5	42.65	0	0.00	42.75	5	187	2.66%
2022/09/21	0	0.00	1	42.65	42.65	-1	188	-0.53%
2022/09/19	2	43.50	0	0.00	43.20	2	191	1.05%
2022/09/16	1	43.65	0	0.00	43.65	1	197	0.51%
2022/09/15	5	44.09	0	0.00	44.00	5	203	2.46%
2022/09/13	1	43.00	0	0.00	43.00	1	210	0.47%
2022/09/12	3	43.27	2	43.30	43.10	1	214	0.47%
2022/09/06	1	43.00	2	43.00	42.75	-1	223	-0.45%
2022/09/05	2	44.20	13	44.37	43.85	-11	224	-4.90%
2022/08/30	1	45.00	3	44.53	44.85	-2	231	-0.86%
2022/08/29	4	43.70	0	0.00	44.10	4	229	1.74%
2022/08/26	12.1	44.92	3	44.90	44.85	9.1	227	4.00%
2022/08/25	6	43.37	0	0.00	43.35	6	222	2.69%
2022/08/24	2.1	42.90	0	0.00	42.90	2.1	224	0.93%
2022/08/23	6	42.65	0	0.00	42.80	6	231	2.59%
2022/08/22	2	42.60	0	0.00	42.80	2	233	0.86%
2022/08/19	2	42.75	0	0.00	42.90	2	233	0.86%
2022/08/17	0	0.00	1	42.35	42.60	-1	234	-0.43%
2022/08/16	1	42.30	1	42.65	42.55	0	234	0.00%
2022/08/15	0	0.00	4	42.46	42.75	-4	233	-1.71%
2022/08/12	6	41.98	7	41.67	42.25	-1	230	-0.43%
2022/08/11	5	41.10	0	0.00	41.50	5	227	2.20%
2022/08/10	2	40.38	2	40.40	40.40	0	225	0.00%
2022/08/09	0.1	40.35	1	40.25	40.20	-0.9	228	-0.39%
2022/08/04	1	39.80	2	39.85	39.70	-1	236	-0.42%
2022/08/03	5	39.85	1	39.95	39.95	4	238	1.68%
2022/08/02	6	40.23	4	40.03	40.00	2	242	0.83%
2022/08/01	8	40.73	2	40.48	40.90	6	239	2.51%
2022/07/29	0	0.00	10	40.33	40.40	-10	239	-4.18%
2022/07/27	1.3	40.28	0	0.00	40.60	1.3	241	0.56%
2022/07/26	2	40.43	1	40.30	40.35	1	245	0.41%
2022/07/25	1	40.55	0	0.00	40.90	1	245	0.41%
2022/07/22	2	40.43	1	40.40	40.40	1	247	0.40%
2022/07/21	2	40.30	0	0.00	40.60	2	250	0.80%
2022/07/20	13	40.53	0	0.00	40.50	13	251	5.17%
2022/07/19	4	39.85	5.6	39.94	40.30	-1.6	254	-0.63%
2022/07/18	5.2	42.80	69	42.95	43.15	-63.8	251	-25.40%
2022/07/15	3.3	41.93	4	41.89	42.30	-0.7	238	-0.31%
2022/07/14	2	40.95	0	0.00	41.45	2	236	0.84%
2022/07/13	0	0.00	6	40.70	40.80	-6	237	-2.53%
2022/07/08	0	0.00	1	41.40	41.65	-1	237	-0.42%
2022/07/07	1	40.55	0	0.00	40.60	1	236	0.42%
2022/07/06	1	40.80	1	40.00	40.05	0	238	0.00%
2022/07/04	7	41.20	0	0.00	40.50	7	236	2.97%
2022/07/01	0.1	41.70	7	41.70	41.30	-6.9	234	-2.96%
2022/06/30	5	42.80	0	0.00	42.70	5	229	2.18%
2022/06/28	1	44.20	0	0.00	44.00	1	228	0.44%
2022/06/23	1	42.25	0	0.00	42.25	1	221	0.45%
2022/06/22	3	43.60	2	43.05	43.20	1	216	0.46%
2022/06/21	2	44.80	0	0.00	44.90	2	209	0.96%
2022/06/20	3	44.85	15	44.88	44.80	-12	207	-5.78%
2022/06/17	3.1	45.82	0	0.00	45.80	3.1	203	1.51%
2022/06/16	2	46.98	1	46.50	46.55	1	201	0.50%
2022/06/15	4	47.66	0	0.00	47.50	4	200	2.00%
2022/06/14	15.1	47.28	0	0.00	47.60	15.1	205	7.35%
2022/06/13	2.1	47.81	5	47.93	47.75	-2.9	204	-1.43%
2022/06/10	4	48.75	31	48.67	48.90	-27	204	-13.19%
2022/06/07	0	0.00	5	48.86	49.05	-5	204	-2.45%
2022/06/06	1	48.95	1	49.20	48.85	0	207	0.00%
2022/06/02	4	49.59	1	49.55	49.55	3	213	1.40%
2022/06/01	3	49.57	1	49.60	49.60	2	218	0.91%
2022/05/31	7	49.03	3.1	49.39	49.65	3.9	218	1.79%
2022/05/30	3.1	47.95	1	47.90	47.90	2.1	211	0.98%
2022/05/27	1	47.15	0	0.00	47.25	1	209	0.48%
2022/05/26	2	47.45	0	0.00	47.20	2	210	0.95%
2022/05/25	2	47.00	2	47.15	47.35	0	212	0.00%
2022/05/24	0	0.00	1.2	47.10	47.00	-1.2	219	-0.55%
2022/05/23	3	47.40	0	0.00	47.60	3	220	1.36%
2022/05/20	1	47.60	0	0.00	47.80	1	222	0.45%
2022/05/18	1	47.65	3.1	47.93	47.95	-2.1	223	-0.94%
2022/05/13	4	45.91	0	0.00	46.00	4	223	1.79%
2022/05/12	0.1	46.10	13	45.98	45.90	-12.9	223	-5.78%
2022/05/11	4	47.45	4	46.93	46.85	0	219	0.00%
2022/05/10	10	47.65	2	47.80	47.80	8	218	3.67%
2022/05/09	1	48.35	4	48.46	48.25	-3	215	-1.39%
2022/05/06	0	0.00	2	48.80	48.95	-2	216	-0.92%
2022/05/05	6	49.50	0	0.00	49.55	6	215	2.78%
2022/05/04	2	48.93	0	0.00	49.00	2	217	0.92%
2022/05/03	2	48.93	0	0.00	48.65	2	218	0.91%
2022/04/29	1	49.45	0	0.00	49.50	1	218	0.46%
2022/04/28	1	49.30	0	0.00	49.45	1	220	0.45%
2022/04/27	4	49.33	1	49.60	49.50	3	219	1.37%
2022/04/25	10	51.02	0	0.00	50.60	10	216	4.63%
2022/04/22	2	52.25	0	0.00	52.10	2	214	0.93%
2022/04/21	1	52.50	1	52.60	52.50	0	222	0.00%
2022/04/18	6	51.95	0	0.00	51.90	6	290	2.07%
2022/04/15	1	52.20	0	0.00	52.00	1	301	0.33%
2022/04/14	8	52.85	0.2	53.10	52.70	7.8	313	2.49%
2022/04/13	1	52.90	0	0.00	53.00	1	322	0.31%
2022/04/12	2	52.45	0	0.00	52.40	2	373	0.53%
2022/04/11	1	52.70	3	53.30	52.70	-2	377	-0.53%
2022/04/07	3	54.13	1	54.40	53.60	2	382	0.52%
2022/04/06	0.1	54.90	0	0.00	54.80	0.1	382	0.03%
2022/04/01	5	55.22	0	0.00	55.60	5	385	1.30%
2022/03/31	7	55.17	4	55.48	55.40	3	390	0.77%
2022/03/30	5	55.92	2	55.90	55.50	3	394	0.76%
2022/03/29	1	55.20	8	55.60	55.40	-7	399	-1.75%
2022/03/25	2	55.65	3	55.73	55.80	-1	408	-0.24%
2022/03/22	0.1	55.64	0	0.00	55.50	0.1	478	0.02%
2022/03/21	0	0.00	2	55.40	55.70	-2	489	-0.41%
2022/03/18	1	54.70	3	54.63	54.50	-2	491	-0.41%
2022/03/17	3.2	54.26	6	54.05	54.40	-2.8	493	-0.56%
2022/03/16	5	51.54	0	0.00	51.80	5	489	1.02%
2022/03/15	4	51.73	0	0.00	51.90	4	490	0.82%
2022/03/14	1	52.20	2	52.70	52.70	-1	492	-0.20%
2022/03/11	1	51.90	0	0.00	51.70	1	494	0.20%
2022/03/09	4	51.68	0	0.00	51.50	4	506	0.79%
2022/03/08	13	52.01	15	51.77	51.40	-2	515	-0.39%
2022/03/07	10	53.72	4	53.70	53.50	6	518	1.16%
2022/03/04	2	55.80	2	55.65	55.50	0	526	0.00%
2022/03/02	2	55.55	0	0.00	55.80	2	549	0.36%
2022/03/01	0	0.00	1	55.10	55.50	-1	555	-0.18%
2022/02/25	2.2	54.75	8	55.33	54.80	-5.8	561	-1.03%
2022/02/24	18.1	54.96	26	54.77	54.80	-7.9	572	-1.38%
2022/02/23	5	56.30	2	56.40	56.50	3	577	0.52%
2022/02/22	2	56.50	2	56.50	56.20	0	584	0.00%
2022/02/21	5	57.70	2	57.70	57.60	3	598	0.50%
2022/02/17	0	0.00	3	57.60	57.90	-3	611	-0.49%
2022/02/16	3	57.17	10	57.24	57.10	-7	614	-1.14%
2022/02/14	1	56.40	2	56.30	56.50	-1	633	-0.16%
2022/02/11	5.1	57.41	0	0.00	57.40	5.1	641	0.80%
2022/02/10	5	57.08	1	57.50	57.60	4	646	0.62%
2022/02/09	3	57.03	0	0.00	57.30	3	652	0.46%
2022/02/08	3	56.67	0	0.00	56.90	3	656	0.46%
2022/01/26	12	54.83	0	0.00	54.30	12	673	1.78%
2022/01/25	8	54.86	0.1	55.40	54.70	7.9	690	1.15%
2022/01/24	5	55.10	3	55.10	55.40	2	706	0.28%
2022/01/21	7	56.11	2	56.80	56.00	5	713	0.70%
2022/01/20	0	0.00	2	56.30	56.80	-2	714	-0.28%
2022/01/19	2	56.00	0	0.00	56.50	2	718	0.28%
2022/01/18	8	56.69	0	0.00	56.20	8	726	1.10%
2022/01/17	31	56.26	0	0.00	56.70	31	731	4.24%
2022/01/14	30	55.11	1.1	55.22	55.30	28.9	744	3.88%
2022/01/13	15	55.79	1	55.80	55.90	14	744	1.88%
2022/01/12	163	56.58	1	57.20	56.30	162	742	21.81%	大買/鉅額交易
2022/01/11	194.6	58.06	10	57.80	57.40	184.6	736	25.06%	大買/鉅額交易
2022/01/10	13	59.84	3	59.57	59.70	10	700	1.43%
2022/01/07	22.2	59.26	0	0.00	59.30	22.2	690	3.21%
2022/01/06	5	60.46	0	0.00	60.30	5	680	0.73%
2022/01/05	5	61.92	305	62.17	61.90	-300	689	-43.50%	大賣/鉅額交易
2022/01/04	6	61.23	23	61.37	61.30	-17	662	-2.57%
2022/01/03	2	61.15	0	0.00	61.00	2	676	0.30%
2021/12/30	6	61.22	0	0.00	61.30	6	684	0.88%
2021/12/29	2	60.90	0	0.00	61.00	2	696	0.29%
2021/12/28	0	0.00	1	61.30	61.00	-1	715	-0.14%
2021/12/27	0	0.00	6.2	61.34	61.60	-6.2	731	-0.85%
2021/12/24	0	0.00	1	61.30	60.70	-1	745	-0.13%
2021/12/23	4	61.08	2	61.15	61.00	2	753	0.27%
2021/12/22	4.1	60.80	3	60.67	60.50	1.1	788	0.14%
2021/12/21	13	60.92	4	61.00	60.80	9	810	1.11%
2021/12/20	1	61.60	3	62.27	60.90	-2	844	-0.24%
2021/12/17	12	62.36	27	62.96	62.30	-15	864	-1.74%
2021/12/16	8	62.03	15.1	61.96	62.00	-7.1	839	-0.85%
2021/12/15	10.1	61.17	35	60.57	61.40	-24.9	820	-3.03%
2021/12/14	3	59.50	16	59.66	59.70	-13	820	-1.58%
2021/12/13	3	60.40	11	60.41	60.50	-8	829	-0.96%
2021/12/10	2.1	59.99	0	0.00	60.00	2.1	853	0.24%
2021/12/09	15.1	59.65	4.2	59.82	59.80	10.8	865	1.25%
2021/12/08	6.1	59.90	1.5	60.00	59.60	4.6	911	0.50%
2021/12/07	3	59.90	2	59.95	60.00	1	917	0.11%
2021/12/06	11.1	59.47	23	59.51	59.50	-11.9	927	-1.28%
2021/12/03	18.1	60.10	0	0.00	60.10	18.1	945	1.91%
2021/12/02	17.1	60.19	19	60.02	60.10	-2	972	-0.20%
2021/12/01	10	61.67	0	0.00	61.50	10	993	1.01%
2021/11/30	38	62.07	0	0.00	62.20	38	1,014	3.74%
2021/11/29	6	59.83	0	0.00	61.70	6	1,080	0.56%
2021/11/26	14	61.18	4	61.28	60.80	10	1,167	0.86%
2021/11/25	21	62.34	1	62.20	62.30	20	1,189	1.68%
2021/11/24	15	62.03	4.3	62.07	62.70	10.7	1,190	0.90%
2021/11/23	44	62.72	3	62.60	62.40	41	1,194	3.43%
2021/11/22	55	63.54	0	0.00	63.60	55	1,247	4.41%
2021/11/19	6	64.18	4	64.25	64.20	2	1,253	0.16%
2021/11/18	30.3	65.02	81	65.48	64.70	-50.7	1,252	-4.05%
2021/11/17	5	64.56	11	64.81	64.60	-6	1,243	-0.48%
2021/11/16	8	63.96	1	63.80	64.00	7	1,242	0.56%
2021/11/15	15	64.05	1	64.00	64.00	14	1,248	1.12%
2021/11/12	47	63.96	5	64.08	64.20	42	1,258	3.34%
2021/11/11	73	64.03	21	64.20	64.10	52	1,268	4.10%
2021/11/10	8	65.10	52	65.15	65.30	-44	1,273	-3.46%
2021/11/09	9	64.31	3	64.20	64.60	6	1,280	0.47%
2021/11/08	4	64.63	3	65.60	64.30	1	1,281	0.08%
2021/11/05	11	64.57	1	64.90	64.90	10	1,311	0.76%
2021/11/04	10	65.13	1	65.50	65.10	9	1,350	0.67%
2021/11/03	2.5	64.80	31.2	65.06	65.20	-28.7	1,363	-2.10%
2021/11/02	32.2	64.07	14	65.24	63.70	18.2	1,375	1.32%
2021/11/01	9.7	65.17	79	65.13	65.20	-69.3	1,378	-5.03%
2021/10/29	2	63.70	44	63.81	63.80	-42	1,378	-3.05%
2021/10/28	4	63.10	1	63.00	62.90	3	1,398	0.21%
2021/10/27	1	63.10	4.1	62.88	63.20	-3.1	1,429	-0.22%
2021/10/26	22	62.81	3	62.47	62.40	19	1,496	1.27%
2021/10/25	4	63.23	2	63.40	62.80	2	1,577	0.13%
2021/10/22	13	63.09	14	63.15	63.20	-1	1,608	-0.06%
2021/10/21	2.2	61.95	2.1	62.45	61.60	0.1	1,622	0.01%
2021/10/20	26	61.32	2	60.70	61.40	24	1,642	1.46%
2021/10/19	13	61.14	3	61.27	61.20	10	1,667	0.60%
2021/10/18	0.1	59.00	0	0.00	59.70	0.1	1,718	0.00%
2021/10/15	55	59.00	5	58.90	59.10	50	1,792	2.79%
2021/10/14	3	58.23	1	58.50	58.00	2	1,813	0.11%
2021/10/13	80.3	57.95	5	58.48	58.00	75.3	1,833	4.11%
2021/10/12	55.1	58.91	49	59.63	58.90	6.1	1,864	0.33%
2021/10/08	6	61.25	108	61.45	61.00	-102	1,936	-5.27%	大賣/鉅額交易
2021/10/07	63	61.00	54	61.02	60.80	9	1,960	0.46%
2021/10/06	2	60.40	39	60.49	59.70	-37	2,070	-1.78%
2021/10/05	4	60.10	38	60.07	60.40	-34	2,137	-1.59%
2021/10/04	152.1	60.09	26.1	60.36	60.00	126	2,185	5.76%	大買/鉅額交易
2021/10/01	51.3	61.26	45	61.66	61.10	6.3	2,197	0.28%
2021/09/30	7.4	62.84	28	62.96	62.80	-20.7	2,190	-0.94%
2021/09/29	26.1	63.71	54	64.24	62.80	-28	2,189	-1.28%
2021/09/28	8	64.48	18	63.91	65.00	-10	2,177	-0.46%
2021/09/27	30.2	65.96	5	65.56	64.80	25.2	2,161	1.16%
2021/09/24	21	64.51	21	64.81	65.00	0	2,147	0.00%
2021/09/23	7.3	62.89	7	62.76	63.00	0.3	2,133	0.01%
2021/09/22	9	62.21	2	61.80	62.20	7	2,132	0.33%
2021/09/17	0	0.00	28	63.23	63.30	-28	2,129	-1.31%
2021/09/16	96	62.84	20.1	63.30	63.30	75.9	2,135	3.55%
2021/09/15	87.9	63.52	5.1	63.45	63.50	82.8	2,142	3.86%
2021/09/14	36.1	65.09	8	65.71	64.90	28.1	2,129	1.32%
2021/09/13	81	66.66	15	68.73	66.10	66	2,125	3.11%
2021/09/10	1	68.20	13	66.78	67.90	-12	2,091	-0.57%
2021/09/09	5	66.02	6	66.55	66.80	-1	2,095	-0.05%
2021/09/08	66	66.34	21.1	66.48	65.40	44.9	2,091	2.15%
2021/09/07	24	68.29	30.3	68.20	69.00	-6.3	2,079	-0.30%
2021/09/06	31	70.38	36	71.35	68.60	-5	2,073	-0.24%
2021/09/03	14.1	71.55	34.1	71.19	70.90	-20	2,058	-0.97%
2021/09/02	39.2	71.59	67	71.66	71.80	-27.8	2,038	-1.36%
2021/09/01	144.1	71.15	146	71.24	70.30	-1.9	1,967	-0.10%	大買/大賣/
2021/08/31	24	69.09	131	69.20	69.60	-107	1,894	-5.65%	大賣/鉅額交易
2021/08/30	1.1	67.59	2	67.45	67.60	-0.9	1,866	-0.05%
2021/08/27	12	67.32	13	67.36	67.00	-1	1,864	-0.05%
2021/08/26	71	68.78	39.2	68.45	67.80	31.8	1,856	1.71%
2021/08/25	1.2	66.04	23	65.97	65.70	-21.8	1,801	-1.21%
2021/08/24	2	63.50	22	64.00	63.40	-20	1,798	-1.11%
2021/08/23	6	62.77	7	62.99	62.90	-1	1,798	-0.06%
2021/08/20	6.1	60.27	0.2	61.53	61.50	5.8	1,798	0.32%
2021/08/19	19	62.96	1	62.00	61.40	18	1,794	1.00%
2021/08/18	29	61.24	7	62.27	64.00	22	1,789	1.23%
2021/08/17	9	61.26	2.1	61.67	61.40	6.9	1,792	0.39%
2021/08/16	27	63.13	25	64.22	64.00	2	1,784	0.11%
2021/08/13	30	65.39	5	65.38	65.10	25	1,773	1.41%
2021/08/12	2	66.85	2	67.30	67.00	0	1,763	0.00%
2021/08/11	9	67.26	64	67.75	66.80	-55	1,775	-3.10%
2021/08/10	132	68.95	14	69.17	70.50	118	1,750	6.74%	大買/鉅額交易
2021/08/09	4	70.55	8	70.66	70.80	-4	1,751	-0.23%
2021/08/06	32	71.27	3	71.83	71.00	29	1,752	1.65%
2021/08/05	15	71.77	5	72.18	71.70	10	1,756	0.57%
2021/08/04	9	71.16	11	71.43	71.10	-2	1,780	-0.11%
2021/08/03	23	71.47	49	72.44	72.20	-26	1,801	-1.44%
2021/08/02	51	70.75	51	71.16	71.10	0	1,795	0.00%
2021/07/30	136.1	71.40	54	72.79	71.40	82.1	1,781	4.61%	大買/
2021/07/29	90	72.75	185	73.87	72.70	-95	1,752	-5.42%	大賣/
2021/07/28	74	68.45	92	69.91	70.60	-18	1,701	-1.06%
2021/07/27	63	71.60	15	71.73	71.50	48	1,690	2.84%
2021/07/26	6	72.55	93	72.29	72.30	-87	1,682	-5.17%
2021/07/23	151.1	70.61	21	70.94	70.20	130.1	1,684	7.72%	大買/鉅額交易
2021/07/22	94.1	71.73	15	73.87	71.40	79.1	1,695	4.66%
2021/07/21	103	73.28	123	73.36	73.90	-20	1,638	-1.22%	大買/大賣/
2021/07/20	15	70.84	14	71.14	70.90	1	1,570	0.06%
2021/07/19	21.1	71.92	11	71.99	71.90	10.1	1,557	0.65%
2021/07/16	34	72.64	40	72.95	73.30	-6	1,551	-0.39%
2021/07/15	70.1	73.66	261	72.33	74.00	-190.9	1,518	-12.57%	大賣/鉅額交易
2021/07/14	53	68.61	91	68.02	68.20	-38	1,448	-2.62%
2021/07/13	239.5	71.20	152	71.91	69.50	87.5	1,435	6.10%	大買/大賣/
2021/07/12	82.5	70.24	59.1	70.10	70.40	23.4	1,340	1.75%
2021/07/09	51.1	68.84	197	69.06	70.00	-145.9	1,272	-11.47%	大賣/鉅額交易
2021/07/08	17	66.78	39	67.11	67.60	-22	1,256	-1.75%
2021/07/07	7	66.03	4	66.20	65.50	3	1,307	0.23%
2021/07/06	11	65.82	4	66.00	65.50	7	1,479	0.47%
2021/07/05	19	66.01	26	66.11	66.40	-7	1,498	-0.47%
2021/07/02	5	64.44	18	64.32	64.70	-13	1,521	-0.85%
2021/07/01	33	63.49	23	65.04	63.30	10	1,592	0.63%
2021/06/30	40	64.44	27	65.08	64.20	13	1,579	0.82%
2021/06/29	1	64.40	2	64.85	64.60	-1	1,587	-0.06%
2021/06/28	8	64.73	7	64.46	64.60	1	1,597	0.06%
2021/06/25	6	64.25	5	64.52	64.00	1	1,605	0.06%
2021/06/24	4	64.88	26.4	64.89	64.90	-22.4	1,620	-1.38%
2021/06/23	3	64.17	23	64.10	63.90	-20	1,608	-1.24%
2021/06/22	8	62.48	10	63.24	63.30	-2	1,613	-0.12%
2021/06/21	36.1	61.94	9	62.61	62.00	27.1	1,640	1.65%
2021/06/18	20	63.78	15	64.02	63.70	5	1,646	0.30%
2021/06/17	3	63.23	11	63.68	63.90	-8	1,651	-0.48%
2021/06/16	37	63.12	37	62.60	63.40	0	1,675	0.00%
2021/06/15	26	63.61	53	63.82	63.70	-27	1,707	-1.58%
2021/06/11	4	61.68	2	61.65	62.00	2	1,721	0.12%
2021/06/10	1	60.10	1	60.90	61.00	0	1,728	0.00%
2021/06/09	17	60.09	7	60.39	60.10	10	1,738	0.58%
2021/06/08	21	60.01	31	59.74	60.40	-10	1,800	-0.56%
2021/06/07	6	58.08	7	58.29	58.60	-1	1,879	-0.05%
2021/06/04	11	57.59	8	57.98	58.30	3	1,939	0.15%
2021/06/03	16	57.86	5	58.50	58.00	11	1,975	0.56%
2021/06/02	9	58.03	0	0.00	57.70	9	2,068	0.44%
2021/06/01	8	58.23	4	58.70	58.70	4	2,114	0.19%
2021/05/31	2	56.50	1	56.80	56.30	1	2,123	0.05%
2021/05/28	6	56.07	3	56.07	56.00	3	2,232	0.13%
2021/05/27	6	55.05	0	0.00	55.20	6	2,262	0.27%
2021/05/26	0	0.00	1	55.30	55.20	-1	2,295	-0.04%
2021/05/25	4	55.10	29	56.01	55.50	-25	2,351	-1.06%
2021/05/24	2	54.25	2	54.10	54.50	0	2,372	0.00%
2021/05/21	0	0.00	1	54.70	54.70	-1	2,432	-0.04%
2021/05/20	0	0.00	9	53.94	54.20	-9	2,545	-0.35%
2021/05/19	1	53.70	15	54.13	54.00	-14	2,608	-0.54%
2021/05/18	0	0.00	43	53.08	53.00	-43	2,711	-1.59%
2021/05/17	39	50.16	1	49.80	49.70	38	2,759	1.38%
2021/05/14	12	55.59	2	56.60	54.50	10	2,730	0.37%
2021/05/13	5.2	55.73	3	55.27	56.40	2.2	2,724	0.08%
2021/05/12	92	56.90	41	58.86	56.70	51	2,712	1.88%
2021/05/11	112.1	62.14	5	64.04	61.50	107.1	2,706	3.96%	大買/鉅額交易
2021/05/10	12	65.43	42	65.83	66.00	-30	2,715	-1.10%
2021/05/07	2	64.05	68	65.26	64.80	-66	2,891	-2.28%
2021/05/06	52.2	64.75	43	65.03	63.20	9.2	3,060	0.30%
2021/05/05	12	63.49	117	64.70	64.50	-105	3,163	-3.32%	大賣/鉅額交易
2021/05/04	52	60.80	20	61.16	61.80	32	3,147	1.02%
2021/05/03	76.1	63.41	15	64.05	63.20	61.1	3,129	1.95%
2021/04/29	41	65.94	3	65.83	65.50	38	3,120	1.22%
2021/04/28	34	66.54	228	66.42	66.80	-194	3,109	-6.24%	大賣/鉅額交易
2021/04/27	9	64.63	15	65.05	64.50	-6	3,097	-0.19%
2021/04/26	9	64.70	1	64.60	64.60	8	3,122	0.26%
2021/04/23	5	65.02	5	64.96	64.70	0	3,132	0.00%
2021/04/22	7	64.33	31	64.36	63.80	-24	3,146	-0.76%
2021/04/21	8	65.84	11	65.75	65.20	-3	3,144	-0.10%
2021/04/20	15	65.94	12	66.33	66.90	3	3,152	0.10%
2021/04/19	8	64.73	23	65.00	66.20	-15	3,171	-0.47%
2021/04/16	168	62.58	12.1	62.78	63.40	155.9	3,170	4.92%	大買/鉅額交易
2021/04/15	22	62.97	4	63.05	63.20	18	3,178	0.57%
2021/04/14	48	63.35	32	63.33	62.80	16	3,259	0.49%
2021/04/13	92.5	66.55	23.2	67.34	64.80	69.3	3,294	2.10%
2021/04/12	1,014	69.29	1,047.3	69.51	68.80	-33.3	3,249	-1.02%	大買/大賣/
2021/04/09	16	66.23	14	66.18	66.70	2	3,083	0.06%
2021/04/08	65	66.61	51	67.01	67.20	14	3,083	0.45%
2021/04/07	88	66.48	40	66.22	66.90	48	3,048	1.57%
2021/04/06	2	63.90	5	63.94	63.80	-3	3,034	-0.10%
2021/04/01	77	63.55	3.1	63.67	63.90	74	3,110	2.38%
2021/03/31	46	64.07	2	63.95	64.20	44	3,123	1.41%
2021/03/30	10	65.07	10.4	65.10	64.90	-0.4	3,135	-0.01%
2021/03/29	39.4	65.72	61	65.77	65.50	-21.7	3,130	-0.69%
2021/03/26	11	64.21	12	64.55	64.40	-1	3,117	-0.03%
2021/03/25	24	64.31	15	63.87	63.80	9	3,124	0.29%
2021/03/24	11	64.05	27	64.26	63.40	-16	3,165	-0.51%
2021/03/23	6	65.52	4	65.08	64.90	2	3,152	0.06%
2021/03/22	7	65.83	5	65.90	66.10	2	3,137	0.06%
2021/03/19	19	65.85	39	66.63	66.40	-20	3,126	-0.64%
2021/03/18	6	65.70	111	65.47	66.50	-105	3,100	-3.39%	大賣/鉅額交易
2021/03/17	14.2	65.22	57	65.88	64.10	-42.8	3,071	-1.39%
2021/03/16	3	66.27	6	66.12	65.70	-3	3,045	-0.10%
2021/03/15	9	66.19	31	66.35	66.60	-22	3,052	-0.72%
2021/03/12	75	67.38	25	67.31	66.60	50	3,041	1.64%
2021/03/11	37	66.63	49	66.34	66.60	-12	2,988	-0.40%
2021/03/10	22	66.32	37	66.34	67.00	-15	2,895	-0.52%
2021/03/09	40	63.60	30.3	63.78	63.90	9.7	2,836	0.34%
2021/03/08	64	66.20	65	65.95	64.40	-1	2,805	-0.04%
2021/03/05	31	64.91	30	65.01	64.80	1	2,724	0.04%
2021/03/04	15	63.11	12.4	63.46	63.70	2.6	2,697	0.10%
2021/03/03	117	64.23	93	63.37	63.40	24	2,717	0.88%	大買/
2021/03/02	43	63.13	48	63.13	63.80	-5	2,651	-0.19%
2021/02/26	3	62.53	15	61.93	62.70	-12	2,631	-0.46%
2021/02/25	23	62.87	23	63.83	62.20	0	2,625	0.00%
2021/02/24	3.4	62.27	20.1	62.39	62.20	-16.7	2,613	-0.64%
2021/02/23	12	61.45	125	62.67	63.20	-113	2,586	-4.37%	大賣/鉅額交易
2021/02/22	109	62.44	87	62.79	61.90	22	2,538	0.87%	大買/
2021/02/19	15	60.49	34	60.76	60.90	-19	2,440	-0.78%
2021/02/18	80.7	59.30	103	59.12	61.00	-22.3	2,421	-0.92%	大賣/
2021/02/17	34	57.43	19	57.04	57.40	15	2,327	0.64%
2021/02/05	4	53.90	7.3	53.92	54.00	-3.3	2,285	-0.14%
2021/02/04	6	54.53	5	54.70	54.10	1	2,273	0.04%
2021/02/03	7	54.79	53	55.13	54.50	-46	2,260	-2.04%
2021/02/02	27	54.69	48	54.65	55.20	-21	2,245	-0.94%
2021/02/01	66	53.38	26	54.23	55.00	40	2,210	1.81%
2021/01/29	142.1	56.38	195	54.64	54.40	-52.9	2,165	-2.44%	大買/大賣/
2021/01/28	153.3	57.08	81.4	57.49	58.60	71.9	1,969	3.65%	大買/
2021/01/27	116	55.57	125	54.75	56.40	-9	1,780	-0.51%	大買/大賣/
2021/01/26	11	53.01	12	53.28	52.90	-1	1,638	-0.06%
2021/01/25	7	52.04	8	52.24	52.40	-1	1,618	-0.06%
2021/01/22	8	51.38	3	51.53	52.00	5	1,609	0.31%
2021/01/21	41	51.56	12	51.68	51.40	29	1,596	1.82%
2021/01/20	19	51.83	16	52.06	52.10	3	1,582	0.19%
2021/01/19	9	53.90	66	53.69	53.40	-57	1,553	-3.67%
2021/01/18	4	52.95	42	53.09	53.00	-38	1,520	-2.50%
2021/01/15	13	52.59	31	52.62	52.10	-18	1,501	-1.20%
2021/01/14	3	52.30	15	52.72	53.10	-12	1,476	-0.81%
2021/01/13	18	51.51	22	51.94	52.20	-4	1,462	-0.27%
2021/01/12	61	52.73	62	52.86	51.90	-1	1,440	-0.07%
2021/01/11	49	53.90	2	53.55	53.80	47	1,396	3.37%
2021/01/08	27	55.06	9	55.18	54.50	18	1,367	1.32%
2021/01/07	65	56.71	86	56.49	56.50	-21	1,337	-1.57%
2021/01/06	99	56.36	53	55.41	57.60	46	1,246	3.69%
2021/01/05	10	54.24	20	54.53	54.50	-10	1,160	-0.86%
2021/01/04	8	53.25	4	52.55	53.50	4	1,122	0.36%
2020/12/31	81	53.09	7	52.90	52.50	74	1,106	6.69%
2020/12/30	14	52.66	49	52.58	52.50	-35	1,077	-3.25%
2020/12/29	72	54.47	54	53.36	53.00	18	1,060	1.70%
2020/12/28	84	53.53	45	53.73	54.50	39	993	3.92%
2020/12/25	17	52.24	60	52.85	51.70	-43	904	-4.75%
2020/12/24	14	51.84	23	51.68	51.50	-9	870	-1.03%
2020/12/23	7	49.19	8	49.24	49.50	-1	843	-0.12%
2020/12/22	51	49.15	7	49.30	48.00	44	845	5.21%
2020/12/21	18	50.00	5	50.06	49.95	13	831	1.56%
2020/12/18	62	52.74	97	51.29	50.60	-35	818	-4.27%
2020/12/17	41	52.36	14	50.77	51.70	27	764	3.53%
2020/12/16	3	50.40	2	50.75	50.70	1	740	0.14%
2020/12/15	29	49.70	1	49.70	49.65	28	736	3.80%
2020/12/14	1	50.50	3	51.00	50.70	-2	728	-0.27%
2020/12/11	8	50.51	0	0.00	50.20	8	722	1.11%
2020/12/10	14	51.67	8	51.85	52.00	6	706	0.85%
2020/12/09	5	51.66	70	51.79	52.40	-65	693	-9.38%
2020/12/08	3	49.93	30	49.98	50.00	-27	669	-4.03%
2020/12/07	33	49.52	158	49.60	49.40	-125	664	-18.81%	大賣/鉅額交易
2020/12/04	15	50.17	12	50.35	50.50	3	648	0.46%
2020/12/03	1	50.60	5	50.74	50.60	-4	644	-0.62%
2020/12/02	8	50.84	6	51.22	50.70	2	644	0.31%
2020/12/01	8	51.18	10	51.30	51.00	-2	650	-0.31%
2020/11/30	1	52.30	5	51.82	51.90	-4	651	-0.61%
2020/11/27	47	50.74	17	51.49	51.30	30	638	4.70%
2020/11/26	130	50.86	15	50.77	51.10	115	607	18.93%	大買/鉅額交易
2020/11/25	18	49.10	9	49.06	49.05	9	582	1.54%
2020/11/24	8	48.91	13	49.25	48.90	-5	604	-0.83%
2020/11/23	9	48.74	47	48.87	49.10	-38	575	-6.61%
2020/11/20	2	47.20	10	47.14	47.25	-8	530	-1.51%
2020/11/19	4	47.76	14	48.12	47.65	-10	521	-1.92%
2020/11/18	14	47.99	9	47.98	47.60	5	511	0.98%
2020/11/17	9	47.60	15	47.60	47.70	-6	501	-1.20%
2020/11/16	8	46.53	5	45.96	47.00	3	491	0.61%
2020/11/13	8	45.53	26	45.30	45.80	-18	528	-3.41%
2020/11/12	6	44.30	10	44.36	44.30	-4	514	-0.78%
2020/11/11	0	0.00	1	44.85	44.90	-1	517	-0.19%
2020/11/10	3	44.93	10	44.69	44.95	-7	519	-1.35%
2020/11/09	17	44.94	1	45.00	44.85	16	523	3.06%
2020/11/06	0	0.00	8	44.33	44.40	-8	523	-1.53%
2020/11/05	0	0.00	1	44.10	44.20	-1	533	-0.19%
2020/11/04	1	44.15	5	43.98	44.00	-4	536	-0.75%
2020/11/03	0	0.00	1	43.95	43.95	-1	536	-0.19%
2020/11/02	1	43.35	0	0.00	43.40	1	542	0.18%
2020/10/30	1	43.75	0	0.00	43.60	1	552	0.18%
2020/10/28	1	43.80	5	43.84	43.75	-4	557	-0.72%
2020/10/27	1	43.35	2	43.50	43.35	-1	554	-0.18%
2020/10/26	2	43.45	0	0.00	43.35	2	558	0.36%
2020/10/22	0	0.00	8	43.28	43.10	-8	575	-1.39%
2020/10/21	2	43.40	5.1	43.41	43.30	-3.1	587	-0.53%
2020/10/20	5	43.26	0	0.00	43.20	5	616	0.81%
2020/10/19	5	43.37	1	43.30	43.30	4	626	0.64%
2020/10/16	6	43.07	0	0.00	43.00	6	627	0.96%
2020/10/15	2	42.90	0	0.00	42.80	2	636	0.31%
2020/10/14	4	42.35	1	43.05	43.20	3	642	0.47%
2020/10/13	2	43.05	0	0.00	43.15	2	651	0.31%
2020/10/12	10	43.08	0	0.00	43.10	10	658	1.52%
2020/10/08	39	43.20	0	0.00	43.10	39	676	5.77%
2020/10/07	5	43.30	0	0.00	43.30	5	687	0.73%
2020/10/05	0	0.00	1	42.65	43.10	-1	739	-0.14%
2020/09/30	1	42.20	0	0.00	42.50	1	754	0.13%
2020/09/29	5	42.16	1	42.05	42.15	4	778	0.51%
2020/09/28	0	0.00	10	41.65	41.90	-10	828	-1.21%
2020/09/25	17	41.21	0	0.00	40.95	17	852	1.99%
2020/09/24	6	42.44	4	42.50	42.30	2	859	0.23%
2020/09/23	1	43.74	2	43.50	43.10	-1	864	-0.11%
2020/09/22	1	43.60	0	0.00	43.60	1	880	0.11%
2020/09/21	4	44.10	1	44.30	44.05	3	917	0.33%
2020/09/18	10	44.20	0	0.00	44.10	10	926	1.08%
2020/09/17	9	43.76	0	0.00	43.80	9	938	0.96%
2020/09/16	5	43.85	1	44.05	43.75	4	944	0.42%
2020/09/15	0	0.00	2	44.05	44.05	-2	951	-0.21%
2020/09/14	1	43.50	0	0.00	43.80	1	968	0.10%
2020/09/11	3	44.07	0	0.00	43.60	3	973	0.31%
2020/09/10	2	44.60	0	0.00	44.20	2	973	0.21%
2020/09/09	4	44.36	3	44.72	44.70	1	980	0.10%
2020/09/08	1	44.90	1	44.55	44.65	0	987	0.00%
2020/09/07	2	46.00	13	45.73	44.90	-11	994	-1.11%
2020/09/04	13	45.51	19	45.15	45.65	-6	1,005	-0.60%
2020/09/03	8	45.41	1	46.15	45.00	7	995	0.70%
2020/09/02	13	45.45	4	45.54	45.20	9	994	0.90%
2020/09/01	3	44.83	6	44.80	45.15	-3	1,007	-0.30%
2020/08/31	11	45.81	3	45.88	45.55	8	1,005	0.80%
2020/08/28	3	44.80	10	44.91	45.00	-7	1,012	-0.69%
2020/08/27	5	43.38	30	43.35	43.30	-25	991	-2.52%
2020/08/25	2	43.50	5	43.20	43.20	-3	1,042	-0.29%
2020/08/24	4	42.95	6	43.35	42.90	-2	1,052	-0.19%
2020/08/21	10	43.81	1	44.10	43.70	9	1,060	0.85%
2020/08/20	49	42.75	18	43.42	43.80	31	1,070	2.90%
2020/08/19	27	46.38	13	46.71	46.35	14	1,049	1.33%
2020/08/18	1	43.85	0	0.00	43.80	1	998	0.10%
2020/08/17	0	0.00	10	43.40	43.35	-10	1,023	-0.98%
2020/08/14	22	43.43	0	0.00	43.20	22	1,046	2.10%
2020/08/13	3	43.83	0	0.00	43.75	3	1,057	0.28%
2020/08/12	0	0.00	4	44.10	43.95	-4	1,061	-0.38%
2020/08/11	40	43.08	1	42.95	42.95	39	1,067	3.65%
2020/08/06	1	44.80	1	44.55	44.50	0	1,100	0.00%
2020/08/05	6	44.73	0	0.00	44.90	6	1,103	0.54%
2020/08/04	4	43.76	1	43.65	43.75	3	1,125	0.27%
2020/07/31	4	43.83	1	44.00	44.15	3	1,174	0.26%
2020/07/30	27	43.73	1	43.45	44.20	26	1,197	2.17%
2020/07/29	2	43.13	1	42.90	43.00	1	1,204	0.08%
2020/07/28	28.5	42.53	0	0.00	42.10	28.5	1,208	2.36%
2020/07/27	42	43.66	5	43.67	43.40	37	1,202	3.08%
2020/07/24	12	44.66	64	44.37	44.40	-52	1,213	-4.28%
2020/07/23	5	46.92	26	46.67	46.35	-21	1,184	-1.77%
2020/07/22	1	47.05	6	47.15	47.10	-5	1,179	-0.42%
2020/07/21	6	47.85	1	47.70	47.15	5	1,176	0.42%
2020/07/20	1	46.20	0	0.00	47.50	1	1,168	0.09%
2020/07/17	5	46.65	0	0.00	46.10	5	1,159	0.43%
2020/07/16	5	47.03	5	46.91	47.05	0	1,154	0.00%
2020/07/15	5	49.20	90	49.26	49.00	-85	1,146	-7.42%
2020/07/14	3	49.25	67	49.41	49.15	-64	1,133	-5.65%
2020/07/13	2	49.13	60	49.44	49.40	-58	1,124	-5.16%
2020/07/10	25	49.83	1	50.50	49.30	24	1,118	2.15%
2020/07/09	3	52.57	39	52.44	52.30	-36	1,082	-3.32%
2020/07/08	1	52.20	51	52.10	51.90	-50	1,075	-4.65%
2020/07/07	42	53.15	45	52.68	52.00	-3	1,053	-0.28%
2020/07/06	7	51.40	13	51.51	51.90	-6	1,010	-0.59%
2020/07/03	17	50.98	6	50.87	50.90	11	986	1.11%
2020/07/02	2	50.30	6	50.43	50.70	-4	971	-0.41%
2020/07/01	4	50.33	4	50.80	50.00	0	961	0.00%
2020/06/30	19	50.38	23	50.29	50.60	-4	943	-0.42%
2020/06/29	12	47.55	17	47.39	48.60	-5	905	-0.55%
2020/06/24	28	48.04	0	0.00	48.00	28	895	3.13%
2020/06/23	3	48.77	0	0.00	48.70	3	884	0.34%
2020/06/22	3	48.25	6	48.17	48.60	-3	880	-0.34%
2020/06/19	11	48.25	5	48.44	48.00	6	876	0.68%
2020/06/18	3	48.80	4	48.90	48.75	-1	860	-0.12%
2020/06/17	17	49.23	3	49.30	49.10	14	859	1.63%
2020/06/16	5	49.59	0	0.00	49.65	5	858	0.58%
2020/06/15	12	49.11	8	49.78	49.15	4	863	0.46%
2020/06/12	8	48.87	7	48.61	49.75	1	861	0.12%
2020/06/11	6	50.43	18	50.67	50.00	-12	859	-1.40%
2020/06/10	16	49.90	6	49.90	49.95	10	843	1.19%
2020/06/09	14	50.46	18	50.32	50.20	-4	856	-0.47%
2020/06/08	20	50.09	13	50.27	50.00	7	850	0.82%
2020/06/05	12	51.68	4	51.48	51.80	8	823	0.97%
2020/06/04	11	51.49	7	51.30	51.40	4	814	0.49%
2020/06/03	4	50.10	8	49.88	50.50	-4	785	-0.51%
2020/06/02	2	49.88	3	50.17	49.75	-1	767	-0.13%
2020/06/01	5	50.67	2	50.50	50.80	3	742	0.40%
2020/05/29	3	50.10	20	49.73	49.95	-17	710	-2.39%
2020/05/28	21	49.91	21	49.99	49.85	0	696	0.00%
2020/05/27	7	49.39	11	49.46	49.20	-4	679	-0.59%
2020/05/26	79	48.97	23	48.93	48.75	56	658	8.50%
2020/05/25	10	48.07	29	47.91	48.25	-19	651	-2.92%
2020/05/22	6	47.96	12	48.26	47.35	-6	637	-0.94%
2020/05/21	15	47.60	8	47.48	47.60	7	610	1.15%
2020/05/20	1	46.30	12	46.27	46.30	-11	582	-1.89%
2020/05/19	0	0.00	10	44.98	45.15	-10	572	-1.75%
2020/05/18	15	45.33	5	45.50	44.90	10	564	1.77%
2020/05/15	27	45.39	21	45.53	45.80	6	554	1.08%
2020/05/14	20	46.70	0	0.00	46.00	20	536	3.73%
2020/05/13	0	0.00	13	45.88	46.35	-13	517	-2.51%
2020/05/12	2	45.70	42	45.82	45.90	-40	506	-7.90%
2020/05/11	53	45.68	37	45.66	46.00	16	495	3.23%
2020/05/08	1	44.75	0	0.00	44.75	1	465	0.21%
2020/05/07	6	45.03	27	44.98	44.70	-21	443	-4.74%
2020/05/06	2	44.00	27	43.92	44.20	-25	414	-6.03%
2020/05/05	2	42.65	17	42.68	42.75	-15	390	-3.84%
2020/04/30	0	0.00	13	41.92	42.00	-13	376	-3.45%
2020/04/29	16	42.19	8	42.31	41.80	8	380	2.10%
2020/04/28	4	40.43	1.7	40.66	40.70	2.3	361	0.63%
2020/04/27	3	39.70	1	39.90	39.95	2	372	0.54%
2020/04/24	10	38.85	3	39.05	39.00	7	368	1.90%
2020/04/23	1	39.10	0	0.00	38.85	1	368	0.27%
2020/04/22	0	0.00	1	37.80	38.60	-1	368	-0.27%
2020/04/21	10	38.20	0	0.00	38.05	10	368	2.71%
2020/04/17	3	38.58	4	38.48	38.65	-1	382	-0.26%
2020/04/15	25	37.90	10	37.65	37.80	15	377	3.97%
2020/04/14	11	36.34	10	36.80	36.80	1	374	0.27%
2020/04/13	2	35.85	1	36.00	35.90	1	374	0.27%
2020/04/10	0	0.00	7	34.43	34.80	-7	367	-1.90%
2020/04/09	27	33.96	0	0.00	34.15	27	368	7.33%
2020/04/08	6	33.95	0	0.00	34.00	6	366	1.64%
2020/04/07	2	33.80	0	0.00	33.80	2	364	0.55%
2020/04/06	29	32.96	3	33.10	33.15	26	362	7.18%
2020/04/01	4	32.64	0	0.00	32.75	4	363	1.10%
2020/03/31	7	32.79	13	32.91	32.55	-6	364	-1.65%
2020/03/30	0	0.00	6	31.79	31.90	-6	363	-1.65%
2020/03/26	6	30.63	2	31.30	31.30	4	362	1.10%
2020/03/25	1	31.05	0	0.00	31.10	1	359	0.28%
2020/03/24	0	0.00	3	29.60	29.80	-3	355	-0.84%
2020/03/23	2	28.40	8	28.43	28.60	-6	353	-1.70%
2020/03/20	1	29.00	8	29.53	29.75	-7	349	-2.00%
2020/03/19	27	27.72	2	27.43	27.50	25	344	7.26%
2020/03/18	15	30.62	1	31.40	30.30	14	332	4.21%
2020/03/17	20	30.05	0	0.00	30.55	20	326	6.12%
2020/03/16	25	32.73	2	33.20	32.10	23	319	7.20%
2020/03/13	37	32.77	13	33.00	33.10	24	315	7.61%
2020/03/12	25	37.14	0	0.00	36.15	25	296	8.43%
2020/03/11	0	0.00	4	38.80	38.50	-4	288	-1.39%
2020/03/09	60	38.06	0	0.00	37.80	60	283	21.20%
2020/03/06	3	38.30	0	0.00	38.75	3	279	1.07%
2020/03/04	2	37.85	5	37.84	37.90	-3	281	-1.07%
2020/03/03	21	38.47	0	0.00	38.40	21	280	7.48%
2020/03/02	8	37.68	2	38.08	37.90	6	280	2.14%
2020/02/27	33	38.38	0	0.00	38.50	33	282	11.66%
2020/02/26	3	38.80	0	0.00	39.15	3	284	1.06%
2020/02/25	2	38.75	0	0.00	38.80	2	274	0.73%
2020/02/24	22	39.14	1	39.30	39.10	21	274	7.66%
2020/02/21	20	39.58	0	0.00	39.70	20	271	7.36%
2020/02/20	50	39.95	2	40.00	39.95	48	271	17.70%
2020/02/19	8	39.20	6	39.01	39.20	2	268	0.74%
2020/02/18	11	38.83	0	0.00	39.00	11	269	4.09%
2020/02/17	3	38.87	0	0.00	39.05	3	271	1.10%
2020/02/14	2	38.95	0	0.00	38.90	2	271	0.74%
2020/02/12	6	38.01	0	0.00	37.95	6	276	2.17%
2020/02/11	5	37.50	8	37.50	37.30	-3	274	-1.09%
2020/02/10	3	35.80	3	36.35	36.30	0	273	0.00%
2020/02/07	26	36.78	0	0.00	36.60	26	272	9.55%
2020/02/05	1	37.50	0	0.00	37.10	1	273	0.37%
2020/02/04	2	36.90	1	37.20	37.15	1	272	0.37%
2020/02/03	27	35.82	0	0.00	36.50	27	271	9.95%
2020/01/31	3	37.70	0	0.00	37.60	3	260	1.15%
2020/01/30	26.3	38.02	1	38.00	37.50	25.3	263	9.60%
2020/01/14	2	39.65	0	0.00	40.60	2	263	0.76%
2020/01/13	10	39.80	0	0.00	39.65	10	248	4.03%
2020/01/10	4.3	39.88	0	0.00	39.80	4.3	242	1.77%
2020/01/09	13	39.83	1	40.10	39.90	12	242	4.95%
2020/01/08	5.1	39.80	0	0.00	39.80	5.1	241	2.09%
2020/01/03	1	41.00	0	0.00	41.25	1	238	0.42%
2020/01/02	1	40.90	0	0.00	41.35	1	239	0.42%
2019/12/30	1	40.80	0	0.00	41.05	1	240	0.42%
2019/12/23	2	41.48	13	41.44	41.45	-11	250	-4.40%
2019/12/20	0	0.00	2	41.23	41.30	-2	252	-0.79%
2019/12/16	17	40.24	0	0.00	41.35	17	272	6.24%
2019/12/13	27	40.66	0	0.00	40.55	27	273	9.89%
2019/12/11	10	41.00	0	0.00	41.10	10	284	3.51%
2019/12/10	10	41.13	0	0.00	41.05	10	288	3.47%
2019/12/09	1	41.25	1	41.25	41.30	0	311	0.00%
2019/12/06	0	0.00	2	41.50	41.40	-2	326	-0.61%
2019/12/03	1	41.20	1	41.70	41.70	0	542	0.00%
2019/11/26	1	41.90	2	42.30	41.95	-1	572	-0.17%
2019/11/25	0	0.00	2	42.10	41.90	-2	571	-0.35%
2019/11/15	0	0.00	1	41.15	41.15	-1	599	-0.17%
2019/11/14	0	0.00	3	40.57	40.60	-3	609	-0.49%
2019/11/12	15	41.00	0	0.00	41.05	15	611	2.45%
2019/11/11	5	41.25	0	0.00	41.10	5	610	0.82%
2019/11/08	7	41.21	0	0.00	41.35	7	612	1.14%
2019/11/07	1	41.05	1	41.15	41.15	0	616	0.00%
2019/11/06	14	41.05	0	0.00	41.05	14	616	2.27%
2019/11/05	5	40.90	1	41.00	41.00	4	620	0.64%
2019/11/04	41	40.98	0	0.00	40.90	41	624	6.56%
2019/10/31	19	40.73	0	0.00	40.80	19	629	3.02%
2019/10/30	11	40.75	0	0.00	40.95	11	629	1.75%
2019/10/29	21	41.00	0	0.00	40.75	21	631	3.33%
2019/10/28	6	41.56	0	0.00	41.55	6	631	0.95%
2019/10/25	1	41.75	0	0.00	41.80	1	630	0.16%
2019/10/23	5	42.10	1	42.20	41.80	4	640	0.62%
2019/10/22	0	0.00	26	42.00	42.25	-26	646	-4.02%
2019/10/21	5	41.10	0	0.00	41.10	5	672	0.74%
2019/10/18	2	41.08	0	0.00	41.10	2	699	0.29%
2019/10/15	7	40.82	1	41.00	40.80	6	741	0.81%
2019/10/14	12	40.98	1	41.10	41.00	11	750	1.47%
2019/10/09	1	40.95	3	40.80	40.80	-2	763	-0.26%
2019/10/08	3	41.05	3	41.25	41.05	0	774	0.00%
2019/10/07	2	41.60	5	41.90	41.50	-3	791	-0.38%
2019/10/04	0	0.00	2	41.95	41.55	-2	792	-0.25%
2019/10/03	5	41.50	1	41.55	41.70	4	794	0.50%
2019/09/27	3	41.78	0	0.00	41.30	3	802	0.37%
2019/09/25	3	42.08	10	42.10	42.10	-7	817	-0.86%
2019/09/24	7	42.71	7	42.96	42.60	0	827	0.00%
2019/09/23	2	42.68	21	42.75	42.80	-19	838	-2.27%
2019/09/20	5	41.99	5	42.00	42.10	0	845	0.00%
2019/09/19	11	42.18	0	0.00	42.10	11	846	1.30%
2019/09/17	23	42.36	0	0.00	42.20	23	873	2.63%
2019/09/16	13	43.02	0	0.00	43.00	13	883	1.47%
2019/09/12	6	43.23	4	43.25	43.25	2	904	0.22%
2019/09/11	2	43.05	11	43.03	43.00	-9	956	-0.94%
2019/09/10	7	44.01	2	43.65	44.10	5	951	0.53%
2019/09/09	7	44.83	1	45.20	44.70	6	952	0.63%
2019/09/06	68	47.01	126	47.29	46.80	-58	933	-6.21%	大賣/
2019/09/05	117	44.30	80	44.48	46.15	37	829	4.46%	大買/
2019/09/04	6	43.02	4	43.19	42.80	2	772	0.26%
2019/09/03	4	42.93	1	42.85	42.60	3	775	0.39%
2019/08/30	6	42.15	0	0.00	42.25	6	768	0.78%
2019/08/29	5	41.83	0	0.00	41.85	5	768	0.65%
2019/08/28	1	42.00	0	0.00	41.65	1	770	0.13%
2019/08/27	0	0.00	1	41.70	41.70	-1	775	-0.13%
2019/08/26	35	41.25	2	41.35	41.25	33	778	4.24%
2019/08/23	0	0.00	1	43.25	42.65	-1	778	-0.13%
2019/08/22	1	43.10	5	43.26	43.10	-4	777	-0.51%
2019/08/21	2	43.30	11	43.45	43.20	-9	774	-1.16%
2019/08/20	5	43.07	0	0.00	42.80	5	779	0.64%
2019/08/19	2	43.10	26	42.78	43.10	-24	790	-3.04%
2019/08/16	4	41.89	0	0.00	41.90	4	801	0.50%
2019/08/15	0	0.00	2	41.50	41.70	-2	818	-0.24%
2019/08/14	0	0.00	1	41.70	41.40	-1	828	-0.12%
2019/08/13	6	41.56	0	0.00	41.25	6	844	0.71%
2019/08/12	1	42.90	5	43.00	42.50	-4	856	-0.47%
2019/08/08	1	41.90	0	0.00	41.90	1	860	0.12%
2019/08/02	2	43.03	0	0.00	42.85	2	898	0.22%
2019/08/01	2	44.20	0	0.00	43.80	2	911	0.22%
2019/07/31	0	0.00	15	44.22	44.20	-15	920	-1.63%
2019/07/30	1	43.40	2	43.85	43.60	-1	926	-0.11%
2019/07/25	0	0.00	1	45.00	45.10	-1	960	-0.10%
2019/07/24	1	45.95	20	46.03	46.00	-19	983	-1.93%
2019/07/23	2	45.73	5	45.85	45.70	-3	1,045	-0.29%
2019/07/22	9	47.94	3	48.00	48.15	6	1,035	0.58%
2019/07/19	25	47.99	0	0.00	47.95	25	1,023	2.44%
2019/07/18	27	47.95	1	48.00	48.00	26	1,014	2.56%
2019/07/17	21	47.50	0	0.00	47.55	21	1,049	2.00%
2019/07/16	15	47.68	9	48.12	47.70	6	1,078	0.56%
2019/07/12	2	47.00	8	47.08	47.15	-6	1,121	-0.54%
2019/07/11	7	46.40	21	46.36	46.60	-14	1,129	-1.24%
2019/07/10	1	45.05	15	45.42	45.55	-14	1,165	-1.20%
2019/07/09	23	44.47	1	44.50	44.40	22	1,194	1.84%
2019/07/08	9	45.03	1	45.20	44.90	8	1,223	0.65%
2019/07/05	5	45.14	0	0.00	45.15	5	1,281	0.39%
2019/07/04	13	45.83	8	45.50	45.50	5	1,356	0.37%
2019/07/03	3	45.35	7	46.34	45.35	-4	1,500	-0.27%
2019/07/02	5	46.00	3	46.30	46.30	2	1,666	0.12%
2019/07/01	3	45.85	3	46.03	45.85	0	1,678	0.00%
2019/06/28	2	45.43	1	45.25	45.10	1	1,705	0.06%
2019/06/27	0	0.00	7.5	44.99	44.85	-7.5	1,757	-0.43%
2019/06/25	5	44.57	5.1	44.80	44.25	-0.1	1,827	0.00%
2019/06/24	5	44.65	4	44.35	45.05	1	1,866	0.05%
2019/06/21	7	44.69	3	44.53	44.00	4	1,979	0.20%
2019/06/20	9	43.97	8	44.07	44.00	1	2,008	0.05%
2019/06/19	6	43.13	42.4	42.10	43.90	-36.4	2,057	-1.77%
2019/06/18	42	40.15	1	40.00	40.20	41	2,110	1.94%
2019/06/17	0.4	40.85	1	40.55	40.50	-0.6	2,368	-0.02%
2019/06/14	12	40.78	6	41.03	41.05	6	2,555	0.23%
2019/06/13	95	41.29	15	41.20	41.35	80	2,702	2.96%
2019/06/12	23	41.54	0	0.00	41.85	23	2,750	0.84%
2019/06/11	3.5	41.44	3	41.37	41.60	0.5	2,835	0.02%
2019/06/10	4	42.08	0	0.00	42.30	4	2,895	0.14%
2019/06/04	3	41.42	0	0.00	41.15	3	2,902	0.10%
2019/05/31	1	42.05	0	0.00	42.65	1	2,906	0.03%
2019/05/30	4	42.48	0	0.00	42.25	4	2,910	0.14%
2019/05/28	1	42.10	10.5	41.62	42.15	-9.5	2,918	-0.33%
2019/05/27	0	0.00	21	41.30	41.35	-21	2,971	-0.71%
2019/05/24	45	41.31	0	0.00	40.95	45	2,990	1.50%
2019/05/23	47.5	41.38	9	41.49	40.80	38.5	2,976	1.29%
2019/05/22	100	43.00	2	43.25	42.10	98	2,965	3.31%
2019/05/21	3	42.38	1	43.50	43.50	2	2,956	0.07%
2019/05/20	2	42.40	1	42.80	42.80	1	2,955	0.03%
2019/05/17	3	45.25	6	45.29	44.25	-3	2,945	-0.10%
2019/05/16	1	47.00	2	46.80	46.35	-1	2,935	-0.03%
2019/05/15	8	46.96	0	0.00	47.20	8	2,935	0.27%
2019/05/14	29	43.50	6	45.54	46.20	23	2,939	0.78%
2019/05/10	5	45.50	5	46.00	45.65	0	2,928	0.00%
2019/05/09	4	46.95	5	46.07	47.00	-1	2,922	-0.03%
2019/05/08	4	49.38	5	48.77	48.80	-1	2,924	-0.03%
2019/05/07	3	48.93	5	48.72	49.00	-2	2,927	-0.07%
2019/05/06	2	48.05	5	48.34	48.20	-3	2,937	-0.10%
2019/05/03	1	48.55	1	49.00	48.55	0	2,939	0.00%
2019/05/02	5	49.07	1	49.30	48.65	4	2,934	0.14%
2019/04/30	9	47.62	8	47.46	47.75	1	2,919	0.03%
2019/04/29	15	45.62	6	45.70	45.35	9	2,900	0.31%
2019/04/26	19	50.39	34	50.12	49.45	-15	2,842	-0.53%
2019/04/25	1	51.10	5	50.80	50.70	-4	2,860	-0.14%
2019/04/24	3	51.63	5.2	51.41	51.60	-2.2	2,955	-0.07%
2019/04/23	23.2	52.09	14	52.13	51.60	9.2	2,971	0.31%
2019/04/22	11	51.73	35	51.44	50.90	-24	2,931	-0.82%
2019/04/19	15.1	51.43	96	51.32	51.00	-81	2,935	-2.76%
2019/04/18	13	52.79	7	53.36	52.50	6	2,910	0.21%
2019/04/17	47.2	53.47	12	53.69	53.10	35.2	2,919	1.21%
2019/04/16	100	54.41	61	54.56	54.00	39	2,920	1.34%
2019/04/15	35	53.96	11	54.23	54.40	24	2,939	0.82%
2019/04/12	14	53.25	2.2	53.38	53.70	11.8	3,012	0.39%
2019/04/11	32.1	53.81	18	54.17	53.30	14.1	3,038	0.46%
2019/04/10	9	55.33	47	55.83	55.10	-38	2,992	-1.27%
2019/04/09	90	55.88	202	56.01	55.60	-112	2,921	-3.83%	大賣/鉅額交易
2019/04/08	166	55.55	81.3	55.90	57.00	84.7	2,785	3.04%	大買/
2019/04/03	5.3	52.18	5	52.84	51.90	0.3	2,628	0.01%
2019/04/02	0	0.00	12	52.54	53.00	-12	2,624	-0.46%
2019/04/01	39	53.23	46	53.16	52.30	-7	2,601	-0.27%
2019/03/29	12	52.12	20.5	51.96	52.30	-8.5	2,556	-0.33%
2019/03/28	33	52.00	100	52.44	51.70	-67	2,544	-2.63%
2019/03/27	31	52.13	39	51.93	52.00	-8	2,554	-0.31%
2019/03/26	64	51.98	81	52.01	51.90	-17	2,516	-0.68%
2019/03/25	25	49.82	34.7	49.66	49.80	-9.7	2,412	-0.40%
2019/03/22	32	49.88	58	50.00	49.80	-26	2,420	-1.07%
2019/03/21	54	50.06	64	49.93	50.10	-10	2,383	-0.42%
2019/03/20	231	49.12	199	49.26	49.70	32	2,303	1.39%	大買/大賣/
2019/03/19	132	47.71	128.3	47.75	48.00	3.7	2,032	0.18%	大買/大賣/
2019/03/18	175	45.77	132	46.10	45.90	43	1,833	2.35%	大買/大賣/
2019/03/15	10	43.45	39	43.53	43.65	-29	1,676	-1.73%
2019/03/14	41.4	43.49	54	43.60	42.30	-12.6	1,624	-0.78%
2019/03/13	45.4	42.74	73	42.48	43.25	-27.6	1,541	-1.79%
2019/03/12	0	0.00	12	41.41	41.25	-12	1,469	-0.82%
2019/03/11	0	0.00	5	41.30	41.20	-5	1,492	-0.33%
2019/03/08	0	0.00	1	40.65	40.85	-1	1,517	-0.07%
2019/03/07	7	41.11	1	40.75	40.85	6	1,518	0.40%
2019/03/06	7	41.40	8	41.61	41.30	-1	1,522	-0.07%
2019/03/05	13	41.81	15	41.93	41.75	-2	1,530	-0.13%
2019/03/04	0	0.00	60	41.44	41.65	-60	1,549	-3.87%
2019/02/27	0	0.00	27	40.91	41.10	-27	1,564	-1.73%
2019/02/26	6	42.23	8	42.28	41.15	-2	1,561	-0.13%
2019/02/25	0	0.00	97	41.63	42.15	-97	1,518	-6.39%
2019/02/22	0	40.90	5	41.05	40.90	-5	1,501	-0.33%
2019/02/21	2	40.90	16	40.93	40.95	-14	1,501	-0.93%
2019/02/18	2	40.73	0	0.00	40.80	2	1,527	0.13%
2019/02/15	1	41.10	1	41.75	41.05	0	1,547	0.00%
2019/02/14	4	41.53	5	41.56	41.45	-1	1,542	-0.06%
2019/02/13	1	41.70	7	41.74	41.70	-6	1,539	-0.39%
2019/02/12	3	41.45	11	41.54	41.60	-8	1,530	-0.52%
2019/02/11	1	40.55	4	40.68	40.75	-3	1,536	-0.20%
2019/01/30	5	40.17	1	40.20	40.10	4	1,533	0.26%
2019/01/29	15	40.18	15	40.39	40.15	0	1,529	0.00%
2019/01/28	2	41.15	2	41.10	41.10	0	1,509	0.00%
2019/01/25	7	42.06	4	41.99	41.65	3	1,502	0.20%
2019/01/24	6	41.22	5	41.40	41.70	1	1,488	0.07%
2019/01/23	8	41.06	2	41.03	41.20	6	1,479	0.41%
2019/01/22	23	41.02	2	41.08	41.05	21	1,479	1.42%
2019/01/21	25	41.34	3	41.35	41.15	22	1,472	1.49%
2019/01/18	5	42.00	23	42.08	41.80	-18	1,467	-1.23%
2019/01/17	11	42.95	25	42.21	41.85	-14	1,467	-0.95%
2019/01/16	52	43.14	176	42.92	43.05	-124	1,434	-8.64%	大賣/鉅額交易
2019/01/15	106	41.72	3	41.70	41.95	103	1,331	7.74%	大買/鉅額交易
2019/01/14	2	40.50	1	41.10	40.45	1	1,306	0.08%
2019/01/11	10	41.84	11	41.65	41.15	-1	1,303	-0.08%
2019/01/10	5	40.85	20	41.12	40.55	-15	1,271	-1.18%
2019/01/09	21	42.17	17	42.06	41.50	4	1,251	0.32%
2019/01/08	18	41.98	7	41.44	41.40	11	1,226	0.90%
2019/01/07	24	42.36	17	42.30	41.55	7	1,209	0.58%
2019/01/04	35	41.48	35	41.31	42.00	0	1,148	0.00%
2019/01/03	6	40.40	14.2	40.82	40.65	-8.2	1,075	-0.76%
2018/12/28	0	0.00	3	38.12	38.25	-3	1,030	-0.29%
2018/12/27	8	38.44	5	38.44	38.20	3	1,057	0.28%
2018/12/26	10	39.06	26	39.03	37.80	-16	1,058	-1.51%
2018/12/25	2	39.15	18	40.04	39.50	-16	1,053	-1.52%
2018/12/24	8	40.99	4	40.99	41.10	4	1,072	0.37%
2018/12/22	15	41.03	8	41.08	40.70	7	1,138	0.61%
2018/12/21	4	39.81	8	40.39	41.00	-4	1,152	-0.35%
2018/12/20	12	41.03	8	40.41	39.60	4	1,155	0.35%
2018/12/19	2	39.55	3	39.70	40.25	-1	1,109	-0.09%
2018/12/18	3	39.35	2	39.53	38.70	1	1,113	0.09%
2018/12/17	32	40.73	23	40.50	40.15	9	1,104	0.81%
2018/12/14	4	39.41	38	39.37	39.30	-34	1,071	-3.17%
2018/12/13	11	38.55	16	38.95	38.90	-5	1,063	-0.47%
2018/12/12	13	37.87	0	0.00	37.80	13	1,104	1.18%
2018/12/11	2	37.13	0	0.00	37.05	2	1,117	0.18%
2018/12/07	4	37.04	1	37.05	37.10	3	1,170	0.26%
2018/12/06	18	36.65	5	36.38	36.60	13	1,210	1.07%
2018/12/05	0	0.00	3	37.95	38.00	-3	1,257	-0.24%
2018/12/04	3	39.30	1.2	39.08	38.50	1.8	1,453	0.12%
2018/12/03	8	38.73	7	38.94	39.00	1	1,565	0.06%
2018/11/30	3	37.05	0	0.00	37.30	3	1,593	0.19%
2018/11/29	1	37.10	1	37.25	36.95	0	1,669	0.00%
2018/11/28	2	37.53	5	37.49	37.10	-3	1,751	-0.17%
2018/11/27	12.2	37.33	6	37.48	37.35	6.2	1,898	0.32%
2018/11/26	1	36.50	1.5	36.73	36.75	-0.5	1,978	-0.02%
2018/11/23	1	35.90	1	36.00	36.00	0	2,016	0.00%
2018/11/22	11	36.40	12	35.78	35.40	-1	2,141	-0.05%
2018/11/21	0	0.00	16	35.81	35.85	-16	2,438	-0.66%
2018/11/19	0	0.00	1	35.00	35.10	-1	3,115	-0.03%
2018/11/16	8	35.89	3	35.23	34.80	5	3,426	0.15%
2018/11/15	6	34.84	4	34.89	35.20	2	3,505	0.06%
2018/11/14	8	34.24	10	34.48	34.70	-2	3,585	-0.06%
2018/11/13	1	31.90	0	0.00	32.95	1	3,580	0.03%
2018/11/09	6	31.90	0	0.00	32.10	6	3,576	0.17%
2018/11/08	1.3	32.88	0	0.00	32.80	1.3	3,571	0.03%
2018/11/07	1	31.65	0	0.00	31.90	1	3,555	0.03%
2018/11/06	8	31.02	0	0.00	30.85	8	3,563	0.22%
2018/11/02	5	32.08	2.4	31.82	32.00	2.6	3,584	0.07%
2018/11/01	3	31.60	2	31.30	31.55	1	3,588	0.03%
2018/10/31	0	0.00	1	31.00	31.00	-1	3,591	-0.03%
2018/10/30	3	29.55	0	0.00	30.10	3	3,592	0.08%
2018/10/29	1	29.05	1	29.80	29.95	0	3,612	0.00%
2018/10/26	9	29.87	3	29.57	29.50	6	3,618	0.17%
2018/10/25	19	30.29	12	30.27	30.20	7	3,608	0.19%
2018/10/24	20	31.79	15	31.74	31.70	5	3,596	0.14%
2018/10/23	6	32.07	4	32.05	32.10	2	3,588	0.06%
2018/10/22	2	32.70	2	32.20	32.85	0	3,582	0.00%
2018/10/19	7	32.20	1	32.70	32.70	6	3,579	0.17%
2018/10/18	5	33.10	2	33.30	33.10	3	3,571	0.08%
2018/10/17	6	34.37	7	34.36	34.15	-1	3,567	-0.03%
2018/10/16	2	34.23	3	34.42	34.20	-1	3,569	-0.03%
2018/10/15	6	33.63	17	33.89	33.85	-11	3,570	-0.31%
2018/10/12	4.1	33.01	56	32.96	33.60	-51.9	3,573	-1.45%
2018/10/11	55	32.65	17	33.34	32.20	38	3,599	1.06%
2018/10/09	14	35.13	1	35.40	35.30	13	3,571	0.36%
2018/10/08	17.5	35.57	2	36.00	35.60	15.5	3,568	0.43%
2018/10/05	27	36.15	12	36.23	36.10	15	3,553	0.42%
2018/10/04	2	37.65	0	0.00	37.65	2	3,518	0.06%
2018/10/03	15	37.78	1	37.65	37.65	14	3,508	0.40%
2018/10/02	5.1	37.83	5	38.03	38.00	0.1	3,490	0.00%
2018/10/01	43	37.97	8	37.73	37.55	35	3,453	1.01%
2018/09/28	15	39.18	11	39.00	39.00	4	3,373	0.12%
2018/09/27	22	40.04	4	39.69	39.55	18	3,339	0.54%
2018/09/26	9	40.91	4	40.90	40.75	5	3,308	0.15%
2018/09/25	1	42.75	11	42.38	41.25	-10	3,301	-0.30%
2018/09/21	3	40.80	3	40.85	41.20	0	3,277	0.00%
2018/09/20	7	40.89	10	41.04	40.70	-3	3,264	-0.09%
2018/09/19	15	41.93	7	41.73	41.60	8	3,242	0.25%
2018/09/18	28	43.03	24	43.02	42.40	4	3,218	0.12%
2018/09/17	5	41.82	5	42.06	42.00	0	3,168	0.00%
2018/09/14	2	42.23	6	42.63	42.60	-4	3,163	-0.13%
2018/09/13	2	41.53	9	42.01	41.25	-7	3,219	-0.22%
2018/09/12	14	41.06	20	41.18	41.25	-6	3,205	-0.19%
2018/09/11	20	42.00	33	41.92	42.00	-13	3,171	-0.41%
2018/09/10	73.4	41.75	23	42.86	41.00	50.4	3,131	1.61%
2018/09/07	95.1	46.46	26	46.55	45.00	69.1	2,932	2.35%
2018/09/06	34	49.56	27	49.07	49.25	7	2,799	0.25%
2018/09/05	22	49.50	25	49.56	49.20	-3	2,820	-0.11%
2018/09/04	13	48.97	108	48.96	50.20	-95	2,748	-3.46%	大賣/
2018/09/03	47	51.41	47	50.81	49.45	0	2,662	0.00%
2018/08/31	29	48.84	54	48.75	50.70	-25	2,514	-0.99%
2018/08/30	25	49.91	34	49.83	49.50	-9	2,420	-0.37%
2018/08/29	22	49.91	18	49.88	50.50	4	2,401	0.17%
2018/08/28	85	51.82	121	51.43	49.70	-36	2,270	-1.59%	大賣/
2018/08/27	40	49.73	79	49.44	50.40	-39	1,967	-1.98%
2018/08/24	183.1	49.75	133	49.92	50.80	50.1	1,820	2.75%	大買/大賣/
2018/08/23	46	47.68	179	47.80	48.40	-133	1,292	-10.29%	大賣/鉅額交易
2018/08/22	35	42.91	34	43.49	44.00	1	993	0.10%
2018/08/21	38	42.79	37	42.54	41.80	1	925	0.11%
2018/08/20	15	40.79	11	40.90	40.80	4	838	0.48%
2018/08/17	1	39.55	1	39.90	39.40	0	873	0.00%
2018/08/16	1	39.55	5	39.30	39.55	-4	951	-0.42%
2018/08/15	1	39.55	0	0.00	39.55	1	957	0.10%
2018/08/14	0	0.00	1	39.95	39.90	-1	961	-0.10%
2018/08/13	2	39.73	2	39.63	39.50	0	963	0.00%
2018/08/10	12	40.98	33	40.68	40.65	-21	955	-2.20%
2018/08/09	33	40.66	4	40.50	40.60	29	943	3.07%
2018/08/08	0	0.00	9	40.47	40.55	-9	954	-0.94%
2018/08/07	1	39.70	2	39.88	40.05	-1	948	-0.11%
2018/08/06	1	39.55	0	0.00	39.65	1	945	0.11%
2018/08/03	5	39.77	3	39.85	39.75	2	948	0.21%
2018/08/02	9	38.76	1	39.25	39.25	8	936	0.85%
2018/07/31	0	0.00	1	38.05	38.00	-1	952	-0.10%
2018/07/30	6	37.83	0	0.00	37.75	6	962	0.62%
2018/07/27	1	38.15	3	38.27	38.15	-2	972	-0.21%
2018/07/26	11	38.35	0	0.00	38.25	11	980	1.12%
2018/07/25	0.1	38.50	0	0.00	38.50	0.1	1,007	0.01%
2018/07/24	1.2	37.87	0	0.00	38.00	1.2	1,036	0.11%
2018/07/23	6	37.78	1	37.80	37.60	5	1,038	0.48%
2018/07/20	10	38.50	5	38.40	38.40	5	1,042	0.48%
2018/07/19	1	39.20	11	39.10	39.15	-10	1,047	-0.95%
2018/07/18	9	41.09	17	41.29	40.85	-8	1,062	-0.75%
2018/07/17	0	0.00	5	39.86	39.80	-5	1,074	-0.47%
2018/07/16	0	0.00	3	39.23	39.50	-3	1,086	-0.28%
2018/07/13	0	0.00	1	38.40	38.50	-1	1,108	-0.09%
2018/07/12	10	37.53	1	37.80	37.95	9	1,124	0.80%
2018/07/11	1	37.05	2	37.25	37.40	-1	1,136	-0.09%
2018/07/10	1	37.80	30	37.52	38.15	-29	1,146	-2.53%
2018/07/09	5	37.35	10	37.58	37.40	-5	1,175	-0.43%
2018/07/06	6	37.05	33	37.57	37.55	-27	1,212	-2.23%
2018/07/05	3	38.07	0	0.00	37.75	3	1,243	0.24%
2018/07/04	4	38.08	0	0.00	38.25	4	1,312	0.30%
2018/07/03	1	38.40	3	39.00	38.40	-2	1,348	-0.15%
2018/06/29	0	0.00	5	39.16	39.30	-5	1,380	-0.36%
2018/06/28	4	38.76	4	39.03	38.85	0	1,419	0.00%
2018/06/27	3	39.58	3	39.65	39.40	0	1,693	0.00%
2018/06/26	8	39.21	28	39.41	39.75	-20	1,826	-1.09%
2018/06/25	74	41.29	3	40.85	40.75	71	1,884	3.77%
2018/06/22	58	42.10	38	42.70	41.55	20	2,014	0.99%
2018/06/21	9	42.02	6	41.99	42.00	3	2,037	0.15%
2018/06/20	6	41.02	14	41.25	41.40	-8	2,153	-0.37%
2018/06/19	2	41.70	5	41.74	40.70	-3	2,225	-0.13%
2018/06/15	0	0.00	2	41.03	41.00	-2	2,287	-0.09%
2018/06/14	7	40.81	5	40.78	40.80	2	2,326	0.09%
2018/06/13	32	42.50	42	42.55	41.20	-10	2,324	-0.43%
2018/06/12	0	0.00	3	41.37	41.00	-3	2,259	-0.13%
2018/06/11	5	41.50	6	41.60	41.50	-1	2,265	-0.04%
2018/06/08	3	41.78	5	42.16	41.70	-2	2,280	-0.09%
2018/06/07	13	42.24	2	41.70	41.60	11	2,297	0.48%
2018/06/06	3	41.85	26	41.18	42.50	-23	2,320	-0.99%
2018/06/05	0	0.00	3	40.63	40.35	-3	2,337	-0.13%
2018/06/04	4	40.24	6	40.43	40.70	-2	2,346	-0.09%
2018/06/01	6	39.73	1	39.85	39.85	5	2,367	0.21%
2018/05/31	27	39.61	14	39.89	39.35	13	2,392	0.54%
2018/05/30	15	40.11	11	40.00	39.75	4	2,403	0.17%
2018/05/29	17	42.74	16	42.24	41.20	1	2,453	0.04%
2018/05/28	6	41.96	5	42.19	42.25	1	2,425	0.04%
2018/05/25	54	43.12	72	42.92	42.60	-18	2,433	-0.74%
2018/05/24	26	40.69	50	41.71	43.05	-24	2,428	-0.99%
2018/05/23	3	39.70	12	39.56	39.60	-9	2,421	-0.37%
2018/05/22	7	39.09	0	0.00	39.05	7	2,533	0.28%
2018/05/21	0	0.00	2	39.35	39.35	-2	2,629	-0.08%
2018/05/17	17	39.00	2	38.85	38.75	15	2,693	0.56%
2018/05/16	7	39.91	23	39.58	39.20	-16	2,708	-0.59%
2018/05/15	19	39.62	0	0.00	39.55	19	2,704	0.70%
2018/05/14	11	39.10	1	39.60	39.00	10	2,743	0.36%
2018/05/11	4	39.20	1	39.20	39.00	3	2,757	0.11%
2018/05/10	9	39.83	3	39.92	39.30	6	2,770	0.22%
2018/05/09	7	40.24	2	40.63	39.80	5	2,826	0.18%
2018/05/08	2	40.33	4	40.75	40.75	-2	2,853	-0.07%
2018/05/07	1	39.40	14	39.82	39.80	-13	2,908	-0.45%
2018/05/04	12	39.47	1	39.10	38.75	11	2,952	0.37%
2018/05/03	11	39.99	2	40.30	39.80	9	3,028	0.30%
2018/05/02	12	39.67	24	40.36	40.30	-12	3,042	-0.39%
2018/04/30	7	38.76	35	38.54	38.80	-28	3,032	-0.92%
2018/04/27	4	36.64	52	36.67	36.60	-48	3,017	-1.59%
2018/04/26	21	37.31	7	37.79	36.40	14	3,014	0.46%
2018/04/25	2	36.70	8	36.69	37.40	-6	3,009	-0.20%
2018/04/24	4	37.45	3	36.78	36.70	1	3,001	0.03%
2018/04/23	93	38.41	51	38.43	37.40	42	2,986	1.41%
2018/04/20	36	41.24	49	41.31	41.00	-13	2,935	-0.44%
2018/04/19	28	42.55	56	42.54	41.80	-28	2,920	-0.96%
2018/04/18	64	41.74	10	41.99	42.00	54	2,888	1.87%
2018/04/17	48	41.57	7	41.62	41.35	41	2,873	1.43%
2018/04/16	1	41.40	9	41.86	41.40	-8	2,867	-0.28%
2018/04/13	81	41.64	13	41.74	41.40	68	2,881	2.36%
2018/04/12	125	42.45	139	42.30	42.15	-14	2,854	-0.49%	大買/大賣/
2018/04/11	78	41.92	16	41.75	41.75	62	2,818	2.20%
2018/04/10	12	43.37	23	43.59	42.55	-11	2,785	-0.39%
2018/04/09	10	41.95	31	41.93	42.55	-21	2,715	-0.77%
2018/04/03	2	41.65	17	41.47	41.60	-15	2,680	-0.56%
2018/04/02	9	41.73	4	41.74	41.60	5	2,665	0.19%
2018/03/31	19	41.76	51	41.82	42.10	-32	2,645	-1.21%
2018/03/30	234	44.19	259	43.93	41.70	-25	2,608	-0.96%	大買/大賣/
2018/03/29	130	43.48	63	43.47	44.65	67	2,359	2.84%	大買/
2018/03/28	93	41.58	80	41.57	42.20	13	2,225	0.58%
2018/03/27	143	43.42	133	42.99	41.40	10	2,192	0.46%	大買/大賣/
2018/03/26	116	41.61	47	41.67	43.00	69	2,046	3.37%	大買/
2018/03/23	97	40.35	73	40.54	40.25	24	1,935	1.24%
2018/03/22	10	39.98	21	40.13	39.75	-11	1,809	-0.61%
2018/03/21	42	38.98	20	38.93	39.00	22	1,723	1.28%
2018/03/20	5	37.70	21	37.84	37.80	-16	1,642	-0.97%
2018/03/16	23	37.03	2	37.18	36.95	21	1,607	1.31%
2018/03/15	4	37.34	1	37.20	37.20	3	1,600	0.19%
2018/03/13	14	36.96	99	36.92	37.30	-85	1,577	-5.39%
2018/03/12	9	37.81	8	37.94	37.50	1	1,548	0.06%
2018/03/09	164	37.36	158	37.55	37.75	6	1,512	0.40%	大買/大賣/
2018/03/07	18	36.42	5	36.64	36.25	13	1,446	0.90%
2018/03/06	1	36.75	0	0.00	37.00	1	1,418	0.07%
2018/03/05	2	36.63	1	36.50	36.70	1	1,393	0.07%
2018/03/02	15	36.98	18	36.52	37.00	-3	1,368	-0.22%
2018/03/01	8	35.69	6	35.75	35.70	2	1,301	0.15%
2018/02/27	18	36.00	7	35.94	35.70	11	1,289	0.85%
2018/02/26	12	36.50	7	36.50	36.00	5	1,267	0.39%
2018/02/23	14	38.00	24	37.69	37.30	-10	1,212	-0.82%
2018/02/22	47	37.85	25	38.15	37.50	22	1,142	1.93%
2018/02/21	23	37.71	16	37.49	38.20	7	1,028	0.68%
2018/02/12	37	35.08	4	35.10	35.30	33	927	3.56%
2018/02/09	3	33.45	5	33.63	33.65	-2	888	-0.23%
2018/02/08	3	34.00	5	33.83	34.00	-2	868	-0.23%
2018/02/07	6	32.92	32	33.27	32.75	-26	847	-3.07%
2018/02/06	67	31.90	103	32.27	32.40	-36	833	-4.32%	大賣/
2018/02/05	96	35.27	1	33.70	35.00	95	795	11.94%
2018/02/02	2	34.73	0	0.00	34.85	2	781	0.26%
2018/02/01	19	36.01	19	35.88	35.20	0	776	0.00%
2018/01/31	12	35.02	8	35.00	35.20	4	712	0.56%
2018/01/30	21	35.45	15	34.64	34.25	6	686	0.87%
2018/01/29	9	34.36	6	34.39	34.50	3	631	0.48%
2018/01/26	19	33.30	15	33.08	33.70	4	579	0.69%
2018/01/25	0	0.00	19	32.53	32.35	-19	496	-3.82%
2018/01/24	3	32.03	17.4	32.06	31.90	-14.4	477	-3.02%
2018/01/23	3	31.75	10	31.60	31.50	-7	460	-1.52%
2018/01/17	0	0.00	5	31.35	31.10	-5	452	-1.11%
2018/01/16	0	0.00	1	30.85	30.90	-1	446	-0.22%
2018/01/12	0	0.00	1	31.00	31.00	-1	447	-0.22%
2018/01/11	1	30.60	3	30.85	30.90	-2	450	-0.44%
2018/01/09	2	31.38	40	31.47	31.55	-38	448	-8.46%
2018/01/08	0	0.00	17	31.13	30.95	-17	428	-3.97%
2018/01/05	0	0.00	1	30.75	30.75	-1	456	-0.22%
2018/01/04	0	0.00	5	30.95	30.95	-5	459	-1.09%
2018/01/03	2	30.75	1	30.80	30.80	1	458	0.22%