泰鼎-KY (4927)-台新-高雄券商分點個股進出

台股 » 個股 » 泰鼎-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

泰鼎-KY

(4927)

可現股當沖

股價
40.70
漲跌
▲1.50
漲幅
+3.83%
成交量
676張
產業
上市電子零組件類股
482人加入追蹤

立即追蹤
本地時間:13:30

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

泰鼎-KY (4927)籌碼相關－台新-高雄券商分點個股進出

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-高雄券商分點個股進出
台新-高雄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
2024/04/25	0	0.00	2	39.95	39.55	-2	682	-0.29%
2024/04/19	1	38.40	0	0.00	38.40	1	681	0.15%
2024/04/16	13	38.23	1	38.25	38.05	12	667	1.80%
2024/04/10	2	40.25	0	0.00	40.00	2	641	0.31%
2024/04/03	2	39.05	0	0.00	39.00	2	621	0.32%
2024/04/02	2	39.50	0	0.00	39.35	2	612	0.33%
2024/04/01	0	40.65	1	41.00	40.25	-1	594	-0.17%
2024/03/28	0	0.00	1	40.10	40.10	-1	566	-0.18%
2024/03/27	2	40.58	0	0.00	40.60	2	552	0.36%
2024/03/26	2	42.05	0	0.00	40.70	2	545	0.37%
2024/03/25	0	42.10	0	0.00	42.20	0	534	0.00%
2024/03/21	0	0.00	1	41.20	41.55	-1	520	-0.19%
2024/03/20	0	41.43	0	0.00	41.00	0	519	0.00%
2024/03/15	0	40.80	0	0.00	40.45	0	486	0.00%
2024/03/14	0	40.50	0	0.00	41.25	0	474	0.00%
2024/03/13	6	40.58	21	40.31	40.20	-15	459	-3.27%
2024/03/12	20	42.45	2	43.15	42.15	18	426	4.22%
2024/03/11	0	43.00	0	0.00	42.65	0	397	0.00%
2024/03/08	1	42.25	0	0.00	42.35	1	378	0.26%
2024/03/07	1	43.55	0	0.00	43.60	1	358	0.28%
2024/03/06	5	43.60	10	43.85	43.75	-5	336	-1.48%
2024/03/05	8	43.28	0	0.00	42.90	8	301	2.66%
2024/03/04	2	44.40	0	0.00	44.65	2	272	0.73%
2024/02/29	0	45.90	0	0.00	45.90	0	244	0.00%
2024/02/27	6	46.95	0	0.00	46.80	6	224	2.67%
2024/02/22	0	0.00	1	49.75	49.75	-1	223	-0.45%
2024/02/21	1	50.00	0	0.00	49.90	1	222	0.45%
2024/02/20	0	0.00	1.1	50.19	49.70	-1.1	222	-0.47%
2024/02/16	0	50.00	4	49.90	49.90	-4	221	-1.80%
2024/02/15	1	46.80	5	49.55	49.65	-4	221	-1.81%
2024/02/01	0.1	47.60	0	0.00	47.30	0.1	214	0.05%
2024/01/26	0	49.00	0	0.00	48.35	0	236	0.00%
2024/01/23	0	0.00	1	48.50	48.50	-1	255	-0.39%
2024/01/22	1	48.45	0	0.00	48.35	1	273	0.37%
2024/01/17	2	47.63	0	0.00	47.65	2	314	0.64%
2024/01/12	0.2	49.05	0	0.00	48.85	0.2	327	0.05%
2024/01/09	2	49.60	0	0.00	49.70	2	343	0.58%
2024/01/05	0	0.00	0	50.00	49.85	0	350	0.00%
2024/01/04	0	0.00	0	49.90	49.75	0	351	0.00%
2024/01/03	2	50.20	0	50.50	50.20	2	360	0.55%
2023/12/25	0	0.00	0	49.56	49.25	0	418	-0.01%
2023/12/22	2	50.00	0	50.18	49.70	2	430	0.46%
2023/12/21	0	0.00	0.1	50.27	49.80	-0.1	431	-0.02%
2023/12/20	0	0.00	0.1	50.03	49.80	-0.1	433	-0.01%
2023/12/19	0	0.00	0	50.50	49.70	0	435	0.00%
2023/12/18	0	0.00	0.1	50.50	50.20	-0.1	438	-0.01%
2023/12/15	0	0.00	0.3	50.97	50.80	-0.3	444	-0.07%
2023/12/14	0.1	50.70	0.1	50.70	50.30	0.1	441	0.01%
2023/12/11	0	0.00	0.1	50.80	50.40	-0.1	483	-0.01%
2023/12/08	0	0.00	0	50.60	50.70	0	491	-0.01%
2023/12/07	1	50.10	0	50.80	49.60	1	498	0.20%
2023/12/05	0	0.00	0.1	51.10	50.80	-0.1	519	-0.01%
2023/12/04	0	0.00	0.1	51.50	50.50	-0.1	539	-0.01%
2023/12/01	0	0.00	0.1	51.40	51.10	-0.1	578	-0.01%
2023/11/29	0	0.00	0.1	50.69	50.40	-0.1	612	-0.01%
2023/11/28	0	0.00	0.1	50.05	49.90	-0.1	618	-0.01%
2023/11/27	0	0.00	1	49.45	49.15	-1	631	-0.16%
2023/11/24	0.2	50.50	1.1	50.21	50.10	-0.9	653	-0.13%
2023/11/21	2.5	50.02	0.1	50.10	50.10	2.5	650	0.38%
2023/11/17	0	0.00	0	49.00	48.60	0	650	-0.01%
2023/11/16	0	0.00	0	49.00	48.65	0	657	0.00%
2023/11/14	0.1	47.00	0	0.00	46.75	0.1	668	0.01%
2023/11/07	2.1	48.40	0	0.00	48.00	2.1	742	0.28%
2023/11/02	0	0.00	3	47.20	46.90	-3	749	-0.40%
2023/11/01	4	46.34	0	0.00	45.60	4	760	0.53%
2023/10/30	0	0.00	1	47.95	47.50	-1	772	-0.13%
2023/10/27	0.1	47.55	0	0.00	46.85	0.1	768	0.01%
2023/10/26	2	48.10	0	0.00	47.90	2	764	0.26%
2023/10/25	1.1	49.26	0	0.00	49.10	1.1	759	0.14%
2023/10/23	0	0.00	2	50.60	50.80	-2	758	-0.26%
2023/10/20	2	50.30	37	50.07	49.95	-35	762	-4.59%
2023/10/19	0	0.00	3	51.50	51.50	-3	756	-0.40%
2023/10/18	1	51.80	0	0.00	51.60	1	767	0.13%
2023/10/16	0	0.00	5	52.30	52.20	-5	780	-0.64%
2023/10/13	1.1	53.20	0	0.00	52.80	1.1	797	0.13%
2023/10/12	0	0.00	0.1	54.00	53.50	-0.1	821	-0.01%
2023/10/11	1	52.60	0	0.00	52.50	1	842	0.12%
2023/10/06	32.1	53.64	4	53.68	52.70	28.1	861	3.26%
2023/10/05	0	0.00	0	57.10	56.70	0	833	0.00%
2023/10/04	1.1	56.89	0	57.00	57.00	1	850	0.12%
2023/10/02	0	57.80	0.1	57.51	57.80	0	890	-0.01%
2023/09/27	0.1	56.00	2	55.10	55.00	-2	1,018	-0.19%
2023/09/25	0	0.00	0.1	57.40	57.30	-0.1	1,169	-0.01%
2023/09/22	0	0.00	1	57.00	56.80	-1	1,182	-0.08%
2023/09/21	1	57.00	0	0.00	56.90	1	1,188	0.08%
2023/09/15	1	56.60	3.1	56.52	57.50	-2.1	1,178	-0.17%
2023/09/14	6	56.90	6.1	56.70	56.80	-0.1	1,187	0.00%
2023/09/11	0.1	55.70	10	55.90	55.10	-10	1,192	-0.83%
2023/09/07	0	0.00	31	56.44	56.10	-31	1,204	-2.57%
2023/09/06	2.1	57.44	0	0.00	57.00	2.1	1,200	0.17%
2023/09/05	1	59.10	1	60.00	60.10	0	1,176	0.00%
2023/09/04	2	59.10	1	59.00	58.80	1	1,174	0.09%
2023/09/01	0	0.00	1	58.10	57.70	-1	1,180	-0.08%
2023/08/30	9	56.73	1.2	56.98	56.60	7.8	1,275	0.61%
2023/08/28	3	52.60	3.1	52.99	53.00	-0.1	1,275	-0.01%
2023/08/24	0	0.00	15	52.21	52.50	-15	1,345	-1.11%
2023/08/22	1	52.20	0.1	53.55	52.80	0.9	1,386	0.07%
2023/08/18	0.1	52.00	0	0.00	51.60	0.1	1,391	0.00%
2023/08/17	4	52.50	4	52.05	52.80	0	1,397	0.00%
2023/08/16	1	52.60	0	0.00	52.30	1	1,453	0.07%
2023/08/15	6.1	52.26	2	52.20	52.70	4.1	1,466	0.28%
2023/08/14	10	54.60	6	55.10	54.60	4	1,451	0.28%
2023/08/11	0	0.00	0	60.80	60.60	0	1,469	0.00%
2023/08/10	5	60.80	5	62.00	61.60	0	1,478	0.00%
2023/08/09	1	61.80	0	0.00	61.60	1	1,472	0.07%
2023/08/08	1	61.00	1.1	62.19	62.10	-0.1	1,469	0.00%
2023/08/07	0	0.00	6	61.13	61.00	-6	1,463	-0.41%
2023/08/04	0.1	58.00	1	57.80	57.70	-1	1,453	-0.07%
2023/08/02	7	59.14	50	59.30	58.20	-43	1,450	-2.96%
2023/08/01	10	61.37	0	0.00	61.40	10	1,449	0.69%
2023/07/31	8	62.24	0	0.00	62.00	8	1,445	0.55%
2023/07/27	5	62.84	2	62.70	63.10	3	1,432	0.21%
2023/07/26	16	62.58	1	62.20	61.90	15	1,431	1.05%
2023/07/24	4	63.00	0	63.10	62.60	4	1,430	0.28%
2023/07/21	16	63.53	0	0.00	63.20	16	1,433	1.12%
2023/07/20	0	0.00	1	65.40	65.10	-1	1,449	-0.07%
2023/07/19	103	64.78	12	64.21	63.90	91	1,450	6.28%	大買/
2023/07/18	9	67.06	5	66.68	66.00	4	1,452	0.28%
2023/07/17	10	67.04	7	66.30	67.40	3	1,444	0.21%
2023/07/14	18	66.39	15	66.09	66.00	3	1,433	0.21%
2023/07/13	47	67.23	34	66.93	67.10	13	1,439	0.90%
2023/07/12	2	66.85	3	66.40	67.00	-1	1,424	-0.07%
2023/07/11	8	67.41	0	0.00	66.90	8	1,426	0.56%
2023/07/10	11	66.18	3	66.50	66.00	8	1,502	0.53%
2023/07/07	6	65.60	15	65.83	66.80	-9	1,574	-0.57%
2023/07/06	28	63.84	18	65.60	65.80	10	1,633	0.61%
2023/07/05	25	68.28	18	67.63	67.80	7	1,583	0.44%
2023/07/04	38	70.04	65.2	69.54	70.20	-27.2	1,531	-1.78%
2023/07/03	0	0.00	44.1	64.69	65.10	-44.1	1,416	-3.11%
2023/06/30	60	62.21	5.1	63.20	63.20	55	1,386	3.96%
2023/06/27	21.1	60.23	1	60.00	59.60	20.1	1,384	1.45%
2023/06/20	4	60.98	0	0.00	60.80	4	1,387	0.29%
2023/06/16	11	62.42	0	0.00	62.30	11	1,377	0.80%
2023/06/15	10	63.10	20.1	63.44	63.10	-10.1	1,374	-0.73%
2023/06/14	3.1	63.28	0	0.00	62.20	3.1	1,365	0.22%
2023/06/13	2	64.05	1	63.90	63.50	1	1,352	0.07%
2023/06/12	3.1	63.93	2	64.30	64.20	1.1	1,356	0.08%
2023/06/09	3	64.53	2	64.20	64.10	1	1,352	0.07%
2023/06/08	5	64.94	4	65.45	64.70	1	1,344	0.07%
2023/06/07	10.1	63.97	0	0.00	64.70	10.1	1,344	0.75%
2023/06/06	18	65.14	21	65.78	64.80	-3	1,326	-0.23%
2023/06/05	1	63.50	3	63.67	63.80	-2	1,275	-0.16%
2023/06/02	7	61.74	0	0.00	61.70	7	1,245	0.56%
2023/06/01	2	62.35	7	62.20	62.20	-5	1,257	-0.40%
2023/05/31	13.1	62.78	9.1	63.18	63.00	4	1,256	0.32%
2023/05/30	3	61.40	2	61.80	61.80	1	1,214	0.08%
2023/05/29	2	61.10	2	60.80	60.80	0	1,232	0.00%
2023/05/26	4	61.08	1	61.50	60.80	3	1,213	0.25%
2023/05/25	1	62.00	1	62.00	61.30	0	1,216	0.00%
2023/05/24	6	61.12	2	60.80	61.50	4	1,235	0.32%
2023/05/23	8.1	61.58	2	61.50	61.40	6.1	1,262	0.48%
2023/05/22	10	61.83	16	61.52	61.50	-6	1,318	-0.46%
2023/05/19	0	0.00	4	60.10	59.60	-4	1,270	-0.31%
2023/05/18	4	59.63	0	0.00	59.10	4	1,261	0.32%
2023/05/17	0	59.80	100	59.11	59.70	-100	1,244	-8.03%
2023/05/16	100	56.76	0	0.00	57.20	100	1,197	8.35%
2023/05/15	0	0.00	1	55.60	55.60	-1	1,190	-0.08%
2023/05/12	1	55.60	0	0.00	55.50	1	1,198	0.08%
2023/05/10	1	55.80	0	0.00	55.90	1	1,203	0.08%
2023/05/09	1	55.10	0	0.00	54.90	1	1,220	0.08%
2023/05/03	0	0.00	1	54.10	54.20	-1	1,251	-0.08%
2023/05/02	3	55.40	0	55.20	54.90	3	1,263	0.24%
2023/04/28	1	54.50	0	0.00	55.10	1	1,269	0.08%
2023/04/27	11	54.68	0	0.00	54.30	11	1,263	0.87%
2023/04/26	1	53.00	3	53.10	54.30	-2	1,256	-0.16%
2023/04/24	0	57.30	0	0.00	56.20	0	1,227	0.00%
2023/04/21	6	56.85	0	0.00	56.70	6	1,227	0.49%
2023/04/20	0	0.00	2	59.10	58.40	-2	1,207	-0.17%
2023/04/19	6	60.42	0	0.00	59.80	6	1,203	0.50%
2023/04/18	5	60.94	4	61.28	60.40	1	1,192	0.08%
2023/04/14	10	61.74	5	61.80	61.70	5	1,163	0.43%
2023/04/13	20.1	62.24	6	61.10	61.50	14.1	1,151	1.22%
2023/04/12	1	61.60	5.1	62.96	63.60	-4.1	1,060	-0.39%
2023/04/11	1	61.90	10	60.89	62.10	-9	976	-0.92%
2023/04/10	3	58.80	0	0.00	59.00	3	898	0.33%
2023/04/07	7	60.20	0	0.00	59.80	7	893	0.78%
2023/03/30	0	0.00	4	59.50	59.20	-4	867	-0.46%
2023/03/29	0	59.95	3	59.80	59.60	-3	860	-0.35%
2023/03/28	0	59.90	0	0.00	59.80	0	878	0.00%
2023/03/27	0.1	60.50	3	60.53	60.40	-2.9	880	-0.33%
2023/03/22	1	58.70	0	0.00	58.90	1	904	0.11%
2023/03/21	0	57.90	10	58.00	58.20	-10	911	-1.10%
2023/03/20	0	57.70	0	0.00	57.70	0	924	0.00%
2023/03/15	0	0.00	1	56.60	56.50	-1	950	-0.11%
2023/03/14	1	57.10	1	57.10	57.00	0	982	0.00%
2023/03/13	1	58.70	2	58.05	58.60	-1	996	-0.10%
2023/03/10	4	59.13	0	0.00	59.00	4	1,031	0.39%
2023/03/09	2	61.35	2	60.80	60.80	0	1,055	0.00%
2023/03/08	6	61.67	0	0.00	61.20	6	1,091	0.55%
2023/03/07	0	0.00	3.1	62.80	62.30	-3.1	1,128	-0.27%
2023/03/06	0	0.00	3	61.83	61.90	-3	1,232	-0.24%
2023/03/03	0	0.00	1	59.50	59.40	-1	1,250	-0.08%
2023/03/02	0.1	58.60	2	58.40	58.40	-2	1,318	-0.15%
2023/03/01	4	58.53	6	60.05	58.70	-2	1,338	-0.15%
2023/02/24	4	61.80	4	61.60	61.10	0	1,335	0.00%
2023/02/23	3	62.77	2	62.90	62.80	1	1,332	0.08%
2023/02/22	14	63.06	0	0.00	62.30	14	1,384	1.01%
2023/02/21	3	64.27	1	64.30	64.50	2	1,383	0.14%
2023/02/20	8	63.94	7.5	64.69	64.90	0.5	1,384	0.04%
2023/02/17	3.5	61.50	8	60.75	61.60	-4.5	1,339	-0.34%
2023/02/16	0	60.30	3	60.20	60.30	-3	1,354	-0.22%
2023/02/09	0	0.00	1	60.30	60.00	-1	1,678	-0.06%
2023/02/08	0	0.00	1.2	60.44	60.40	-1.2	1,761	-0.07%
2023/02/07	1	60.40	1	60.60	60.60	0	1,818	0.00%
2023/02/06	1	60.20	3	59.90	59.80	-2	1,853	-0.11%
2023/02/03	3	59.93	3.1	60.20	59.80	-0.1	1,867	0.00%
2023/02/02	0	0.00	2	60.20	60.20	-2	1,864	-0.11%
2023/02/01	0	0.00	2	58.35	59.20	-2	1,846	-0.11%
2023/01/31	0	58.00	1	58.40	58.10	-1	1,855	-0.05%
2023/01/13	3	54.77	1	55.20	54.80	2	1,930	0.10%
2023/01/12	1	55.70	0	0.00	55.70	1	1,962	0.05%
2023/01/11	0	0.00	4	56.00	56.20	-4	2,051	-0.19%
2023/01/10	0	0.00	3	55.07	55.20	-3	2,092	-0.14%
2022/12/30	2	53.15	0	0.00	53.30	2	2,215	0.09%
2022/12/29	2	53.00	2	53.00	53.30	0	2,240	0.00%
2022/12/28	2	53.70	0	0.00	53.60	2	2,268	0.09%
2022/12/26	0	0.00	1	55.00	54.60	-1	2,288	-0.04%
2022/12/23	1	54.60	0	0.00	54.50	1	2,306	0.04%
2022/12/21	4	55.00	1	54.80	54.60	3	2,345	0.13%
2022/12/19	0	0.00	7	56.86	56.70	-7	2,384	-0.29%
2022/12/16	3	57.70	2	57.50	57.50	1	2,412	0.04%
2022/12/15	22.3	59.17	0	0.00	58.90	22.3	2,412	0.92%
2022/12/14	1	59.20	1	59.70	59.80	0	2,416	0.00%
2022/12/13	6	58.83	2.4	58.89	59.20	3.7	2,423	0.15%
2022/12/12	0.2	59.30	1	59.40	59.50	-0.8	2,431	-0.03%
2022/12/09	3	58.83	9	59.20	58.70	-6	2,452	-0.24%
2022/12/08	6	58.50	1	58.50	58.50	5	2,507	0.20%
2022/12/07	0	0.00	3.1	59.57	58.50	-3.1	2,530	-0.12%
2022/12/06	0	0.00	9	59.63	59.50	-9	2,550	-0.35%
2022/12/05	2	60.75	6	60.75	61.00	-4	2,535	-0.16%
2022/12/02	7.2	61.11	4	60.78	60.80	3.2	2,533	0.13%
2022/12/01	1	60.90	7	60.54	60.10	-6	2,520	-0.24%
2022/11/30	9	59.74	7	59.83	59.90	2	2,559	0.08%
2022/11/29	3	58.80	6	58.87	59.50	-3	2,584	-0.12%
2022/11/28	7	59.11	5	59.68	59.30	2	2,579	0.08%
2022/11/25	4	57.80	0	0.00	57.00	4	2,496	0.16%
2022/11/24	4	56.75	3	57.50	58.40	1	2,494	0.04%
2022/11/23	4	56.15	1	56.50	56.60	3	2,496	0.12%
2022/11/22	1	54.30	1	55.70	55.80	0	2,503	0.00%
2022/11/21	1	55.00	3	54.53	54.30	-2	2,511	-0.08%
2022/11/18	25	55.36	21	55.98	55.30	4	2,529	0.16%
2022/11/16	1	55.70	4	55.35	55.20	-3	2,568	-0.12%
2022/11/15	4	54.35	8	54.38	54.80	-4	2,672	-0.15%
2022/11/14	2	53.60	1	53.60	54.20	1	2,894	0.03%
2022/11/11	11	53.59	28	53.27	53.10	-17	2,889	-0.59%
2022/11/10	3	55.13	6	55.47	55.10	-3	2,772	-0.11%
2022/11/09	3	55.77	5	55.74	55.90	-2	2,749	-0.07%
2022/11/08	25	54.60	21	54.89	54.40	4	2,707	0.15%
2022/11/07	2	53.05	33	53.49	53.50	-31	2,618	-1.18%
2022/11/04	40	53.26	8	53.31	53.50	32	2,589	1.24%
2022/11/03	0	0.00	3	53.20	53.10	-3	2,522	-0.12%
2022/11/02	4	52.15	3	52.37	51.90	1	2,493	0.04%
2022/11/01	7	50.51	2	50.50	50.70	5	2,461	0.20%
2022/10/28	5	48.50	0	0.00	48.30	5	2,476	0.20%
2022/10/26	1	49.10	0	0.00	48.20	1	2,471	0.04%
2022/10/25	8	50.45	5	50.20	50.00	3	2,459	0.12%
2022/10/24	10	51.85	9	51.66	51.00	1	2,442	0.04%
2022/10/21	2	50.38	1	50.70	50.30	1	2,409	0.04%
2022/10/20	6	50.17	1	50.70	50.30	5	2,390	0.21%
2022/10/19	14	52.51	6	52.77	51.60	8	2,364	0.34%
2022/10/18	5	51.52	5	51.44	51.50	0	2,275	0.00%
2022/10/17	1	47.75	1	48.10	49.45	0	2,245	0.00%
2022/10/14	0	0.00	1	49.00	49.15	-1	2,239	-0.04%
2022/10/13	3	47.53	1	47.95	46.25	2	2,233	0.09%
2022/10/11	1	49.10	0	0.00	48.85	1	2,200	0.05%
2022/10/07	0	0.00	2	52.40	52.60	-2	2,173	-0.09%
2022/10/06	4	52.25	0	51.80	52.20	4	2,177	0.18%
2022/10/05	2	52.70	17.1	52.35	51.70	-15.1	2,183	-0.69%
2022/10/04	0	0.00	0	51.50	51.40	0	2,170	0.00%
2022/10/03	0	0.00	1	49.90	49.80	-1	2,161	-0.05%
2022/09/29	0	0.00	2	49.75	49.80	-2	2,182	-0.09%
2022/09/28	19	50.90	1	51.70	49.50	18	2,208	0.82%
2022/09/27	2	51.50	0.1	53.60	53.60	1.9	2,273	0.08%
2022/09/26	1	51.00	19.3	51.49	51.30	-18.3	2,288	-0.80%
2022/09/23	19	54.61	3.2	54.61	54.60	15.8	2,271	0.69%
2022/09/22	6	56.00	0	0.00	55.70	6	2,257	0.27%
2022/09/21	1	56.90	5	56.90	56.80	-4	2,245	-0.18%
2022/09/20	0.1	57.30	1	57.00	57.80	-0.9	2,247	-0.04%
2022/09/19	1	58.00	0	0.00	57.30	1	2,247	0.04%
2022/09/16	2.1	59.44	7	60.20	58.90	-4.9	2,240	-0.22%
2022/09/15	3	60.13	28.1	58.81	60.30	-25.1	2,236	-1.12%
2022/09/14	7	57.51	9	57.93	58.00	-2	2,206	-0.09%
2022/09/13	11	59.04	22	58.55	58.90	-11	2,210	-0.50%
2022/09/12	3	57.80	1	57.70	58.00	2	2,208	0.09%
2022/09/08	0	0.00	10	56.85	57.70	-10	2,238	-0.45%
2022/09/07	4	56.80	1	56.90	56.60	3	2,244	0.13%
2022/09/06	6	59.22	8	59.46	58.10	-2	2,278	-0.09%
2022/09/05	16	57.91	15	57.86	57.80	1	2,240	0.04%
2022/09/02	7	61.20	6	61.07	60.90	1	2,251	0.04%
2022/09/01	4	60.65	1	61.00	60.50	3	2,218	0.14%
2022/08/31	24	61.23	8	61.33	61.80	16	2,218	0.72%
2022/08/30	17	61.05	15	61.39	61.10	2	2,198	0.09%
2022/08/29	6	58.23	7	58.49	59.20	-1	2,140	-0.05%
2022/08/26	1.2	59.73	17	60.48	60.60	-15.8	2,130	-0.74%
2022/08/25	13	59.22	6	59.07	59.00	7	2,116	0.33%
2022/08/24	22	59.55	3	58.97	58.90	19	2,111	0.90%
2022/08/23	61.1	61.21	10	60.90	60.90	51.1	2,081	2.45%
2022/08/22	50	63.51	51	63.88	62.80	-1	2,037	-0.05%
2022/08/19	102	61.56	50	62.28	62.30	52	1,915	2.71%	大買/
2022/08/18	0	0.00	3	60.53	61.90	-3	1,693	-0.18%
2022/08/17	0	0.00	3	56.43	56.30	-3	1,708	-0.18%
2022/08/16	1	57.80	0	0.00	56.80	1	1,730	0.06%
2022/08/15	6	57.83	0	0.00	58.20	6	1,729	0.35%
2022/08/12	0	0.00	4	56.60	56.80	-4	1,730	-0.23%
2022/08/11	0	0.00	3	55.80	55.80	-3	1,787	-0.17%
2022/08/09	2	54.00	1	55.40	55.70	1	1,793	0.06%
2022/08/08	1.1	55.19	1	55.50	56.00	0.1	1,771	0.01%
2022/08/05	2	55.80	2	56.40	56.70	0	1,759	0.00%
2022/08/04	1	54.80	0	0.00	55.70	1	1,760	0.06%
2022/08/03	4	56.65	0	0.00	56.60	4	1,760	0.23%
2022/08/02	3	58.10	2	57.40	57.70	1	1,791	0.06%
2022/07/28	4	60.85	0	0.00	60.80	4	1,940	0.21%
2022/07/22	1	65.30	1	63.30	63.30	0	1,996	0.00%
2022/07/21	0	0.00	3	64.27	64.20	-3	2,010	-0.15%
2022/07/20	1	63.40	1	63.70	63.40	0	2,054	0.00%
2022/07/19	2	62.40	4	62.60	62.30	-2	2,122	-0.09%
2022/07/18	0	0.00	1	63.30	63.00	-1	2,292	-0.04%
2022/07/13	5	60.20	0	0.00	59.00	5	2,314	0.22%
2022/07/11	1	63.20	2	62.40	62.20	-1	2,306	-0.04%
2022/07/08	1	64.80	0	0.00	65.80	1	2,316	0.04%
2022/07/07	1	63.30	1	63.50	64.30	0	2,330	0.00%
2022/07/05	4	62.65	22	63.48	64.70	-18	2,343	-0.77%
2022/07/04	6	66.32	0	0.00	66.40	6	2,278	0.26%
2022/07/01	14.1	66.38	1	67.90	65.60	13.1	2,296	0.57%
2022/06/30	1	69.40	3	69.53	69.30	-2	2,309	-0.09%
2022/06/29	0	0.00	1	72.10	72.10	-1	2,376	-0.04%
2022/06/28	11	72.63	4	73.00	72.60	7	2,469	0.28%
2022/06/27	0	0.00	10	74.36	74.00	-10	2,560	-0.39%
2022/06/23	6	71.57	4	71.65	71.70	2	2,678	0.07%
2022/06/22	5	72.52	4	71.90	71.40	1	2,769	0.04%
2022/06/21	1	73.10	167	73.25	74.20	-166	2,922	-5.68%	大賣/鉅額交易
2022/06/20	0	0.00	2	74.50	72.90	-2	3,030	-0.07%
2022/06/17	9	71.68	8	72.51	74.00	1	3,136	0.03%
2022/06/16	6	75.12	3	74.83	74.50	3	3,133	0.10%
2022/06/15	5.2	76.06	8	75.76	75.70	-2.8	3,125	-0.09%
2022/06/14	11	78.98	0	0.00	78.50	11	3,095	0.36%
2022/06/13	15.2	79.35	3	79.77	79.70	12.2	3,072	0.40%
2022/06/10	1	83.20	1	83.10	83.20	0	3,034	0.00%
2022/06/09	3	83.70	3	84.00	83.90	0	3,029	0.00%
2022/06/08	1.5	85.70	0	0.00	85.50	1.5	3,016	0.05%
2022/06/07	3.1	87.45	5	87.04	86.40	-2	3,054	-0.06%
2022/06/06	4	86.30	0	0.00	86.30	4	3,077	0.13%
2022/06/02	7	89.23	7	88.51	88.10	0	3,112	0.00%
2022/06/01	3	89.83	0	0.00	89.80	3	3,228	0.09%
2022/05/31	1	90.60	1	91.20	91.20	0	3,297	0.00%
2022/05/30	3	87.80	6	87.68	87.60	-3	3,379	-0.09%
2022/05/27	2	88.00	0	0.00	87.20	2	3,390	0.06%
2022/05/26	5	88.80	6	89.17	88.10	-1	3,408	-0.03%
2022/05/25	5	88.06	2	89.05	88.60	3	3,438	0.09%
2022/05/24	1.8	89.48	0	0.00	88.60	1.8	3,449	0.05%
2022/05/23	2	92.10	0	0.00	91.70	2	3,458	0.06%
2022/05/20	5	92.44	3	92.93	92.90	2	3,490	0.06%
2022/05/19	25.3	89.93	9	90.51	91.70	16.3	3,504	0.47%
2022/05/18	2	95.30	3.4	95.24	94.00	-1.4	3,484	-0.04%
2022/05/17	0	0.00	0.1	94.09	94.40	-0.1	3,498	0.00%
2022/05/16	10	93.70	0	0.00	93.70	10	3,553	0.28%
2022/05/12	16	93.29	0	0.00	92.80	16	3,665	0.44%
2022/05/11	2.5	95.20	1	96.10	96.20	1.5	3,722	0.04%
2022/05/10	4	97.35	2	96.95	95.20	2	3,762	0.05%
2022/05/09	1	100.50	7	99.04	97.20	-6	3,928	-0.15%
2022/05/06	4	101.13	3	100.13	99.70	1	4,134	0.02%
2022/05/05	7	100.93	10	102.45	104.00	-3	4,176	-0.07%
2022/05/04	5	100.20	9.1	100.44	100.00	-4.1	4,157	-0.10%
2022/05/03	2	96.75	2.2	97.09	97.20	-0.2	4,206	-0.01%
2022/04/29	1	95.70	3	95.87	95.40	-2	4,268	-0.05%
2022/04/28	5	93.66	3	94.13	93.90	2	4,311	0.05%
2022/04/27	4	92.73	8	92.44	94.00	-4	4,363	-0.09%
2022/04/26	2	91.25	23	94.58	94.30	-21	4,393	-0.48%
2022/04/25	5	91.68	14	93.24	94.80	-9	4,461	-0.20%
2022/04/22	37.3	97.52	19	99.92	94.50	18.3	4,492	0.41%
2022/04/21	4	105.00	5	104.80	105.00	-1	4,436	-0.02%
2022/04/20	4	104.13	10	104.50	105.00	-6	4,574	-0.13%
2022/04/19	0	102.50	0	0.00	102.50	0	4,680	0.00%
2022/04/18	1	99.50	0	0.00	99.60	1	4,803	0.02%
2022/04/15	6	99.92	1	99.20	99.40	5	4,935	0.10%
2022/04/14	13	103.31	9	104.11	103.50	4	5,053	0.08%
2022/04/13	17	102.88	4	102.50	103.50	13	5,261	0.25%
2022/04/11	6	99.00	13	98.05	98.80	-7	5,549	-0.13%
2022/04/08	4	102.00	5	101.00	101.00	-1	5,619	-0.02%
2022/04/07	11	102.45	17	103.09	102.00	-6	5,729	-0.10%
2022/04/06	6	102.08	4	103.00	103.00	2	5,870	0.03%
2022/04/01	13.1	104.19	6	104.42	103.50	7.1	5,968	0.12%
2022/03/31	6	107.08	7	106.00	106.00	-1	6,026	-0.02%
2022/03/30	6	106.00	8	106.25	105.50	-2	6,178	-0.03%
2022/03/29	14	105.14	4	104.87	105.50	10	6,384	0.16%
2022/03/28	7	103.36	9.1	103.46	105.50	-2.1	6,557	-0.03%
2022/03/25	26	106.63	17	106.24	104.50	9	6,734	0.13%
2022/03/24	42	104.55	11	106.05	107.50	31	6,998	0.44%
2022/03/23	8	102.38	19	103.08	102.50	-11	7,083	-0.16%
2022/03/22	20.1	101.80	15	102.03	102.50	5.1	7,145	0.07%
2022/03/21	16	97.73	17	97.27	97.50	-1	7,026	-0.01%
2022/03/18	0	0.00	3	93.83	94.20	-3	7,013	-0.04%
2022/03/17	11	91.91	12	93.33	93.70	-1	7,026	-0.01%
2022/03/16	0.1	89.10	0	0.00	89.60	0.1	7,022	0.00%
2022/03/15	10	92.77	7	91.29	89.40	3	7,060	0.04%
2022/03/14	0	0.00	1	95.00	93.60	-1	7,065	-0.01%
2022/03/11	1	94.80	0	0.00	94.60	1	7,133	0.01%
2022/03/10	2	94.55	2	95.20	94.80	0	7,199	0.00%
2022/03/08	0	90.90	1	90.10	89.60	-1	7,673	-0.01%
2022/03/07	4	89.10	6	90.45	90.80	-2	7,944	-0.03%
2022/03/04	4	93.38	174	95.31	92.30	-170	8,202	-2.07%	大賣/鉅額交易
2022/03/03	13	96.30	19	95.99	96.00	-6	8,209	-0.07%
2022/03/02	6	99.13	5	98.72	98.60	1	8,153	0.01%
2022/03/01	7.1	100.00	5	99.90	99.90	2.1	8,161	0.03%
2022/02/25	0	0.00	3	99.00	99.40	-3	8,214	-0.04%
2022/02/24	3	101.00	5	100.66	100.50	-2	8,294	-0.02%
2022/02/23	1	104.50	2	102.75	104.00	-1	8,512	-0.01%
2022/02/22	8	101.25	12	101.04	101.00	-4	8,698	-0.05%
2022/02/21	3	103.50	3	103.83	104.00	0	8,755	0.00%
2022/02/18	3	102.33	10	103.15	103.00	-7	8,839	-0.08%
2022/02/17	23.1	105.67	3	104.33	104.00	20.1	8,972	0.22%
2022/02/16	5	105.50	0	0.00	105.50	5	9,115	0.05%
2022/02/15	3	104.83	2	104.00	102.00	1	9,329	0.01%
2022/02/14	6	104.42	5	103.60	102.00	1	9,571	0.01%
2022/02/11	15	107.00	11	106.91	107.00	4	9,870	0.04%
2022/02/10	18	104.75	13	104.69	104.50	5	10,054	0.05%
2022/02/09	29	104.88	24	104.67	105.50	5	10,128	0.05%
2022/02/08	44	107.02	18	105.92	105.50	26	10,138	0.26%
2022/02/07	5	114.70	4	114.50	117.00	1	10,163	0.01%
2022/01/26	4	114.88	5	114.90	113.50	-1	10,170	-0.01%
2022/01/25	4	117.75	3	118.67	115.00	1	10,232	0.01%
2022/01/24	9	118.94	5	119.00	119.00	4	10,245	0.04%
2022/01/21	12	120.08	6	121.00	121.00	6	10,262	0.06%
2022/01/20	1	122.00	4	125.13	125.50	-3	10,259	-0.03%
2022/01/19	5	123.40	11	123.64	124.50	-6	10,282	-0.06%
2022/01/18	15	126.17	5	124.90	123.00	10	10,409	0.10%
2022/01/17	19	124.87	19	125.58	127.50	0	10,437	0.00%
2022/01/14	15	125.47	17	124.38	126.00	-2	10,538	-0.02%
2022/01/13	26	121.63	40	123.38	122.50	-14	10,540	-0.13%
2022/01/12	33	127.35	11	129.00	126.50	22	10,553	0.21%
2022/01/11	22	129.93	27	129.74	129.00	-5	10,539	-0.05%
2022/01/10	23	130.43	14	131.11	129.00	9	10,515	0.09%
2022/01/07	17	128.97	13	130.65	125.00	4	10,675	0.04%
2022/01/06	47	134.19	54	132.94	137.00	-7	10,737	-0.07%
2022/01/05	33	131.06	45	131.34	128.50	-12	10,568	-0.11%
2022/01/04	17	131.97	19.3	132.74	132.50	-2.3	10,402	-0.02%
2022/01/03	17.1	134.48	20	133.92	134.50	-2.9	10,361	-0.03%
2021/12/30	10	130.00	52	131.71	130.50	-42	10,330	-0.41%
2021/12/29	52	125.71	55	128.38	129.00	-3	10,231	-0.03%
2021/12/28	29	125.78	17.4	125.80	127.00	11.6	10,118	0.11%
2021/12/27	26	121.02	37	121.62	124.00	-11	10,047	-0.11%
2021/12/24	67	122.41	60.2	122.27	123.00	6.8	10,005	0.07%
2021/12/23	42	124.37	65	126.13	129.00	-23	9,825	-0.23%
2021/12/22	55	117.90	64.3	119.53	117.50	-9.3	9,611	-0.10%
2021/12/21	66.3	115.46	71	116.10	118.00	-4.7	9,542	-0.05%
2021/12/20	98	113.10	129.1	113.50	114.00	-31.1	9,781	-0.32%	大賣/
2021/12/17	42	106.24	105.1	106.59	108.00	-63.1	9,552	-0.66%	大賣/
2021/12/16	16.1	100.32	26	101.03	102.50	-9.9	9,333	-0.11%
2021/12/15	7	96.39	2	95.95	96.00	5	9,206	0.05%
2021/12/14	13.1	94.72	3.6	95.46	94.20	9.5	9,242	0.10%
2021/12/13	6	95.95	2	96.30	95.20	4	9,303	0.04%
2021/12/09	6	96.22	3	96.30	95.00	3	9,626	0.03%
2021/12/08	14	95.16	2	95.30	95.40	12	9,715	0.12%
2021/12/07	9.2	95.40	17	94.73	93.60	-7.9	10,136	-0.08%
2021/12/06	5.5	96.82	6	96.67	95.60	-0.5	10,457	0.00%
2021/12/03	28	96.75	14	97.59	96.30	14	10,554	0.13%
2021/12/02	154.8	98.54	51.1	99.21	98.30	103.7	10,616	0.98%	大買/鉅額交易
2021/12/01	55.3	108.27	28	105.30	103.00	27.3	10,358	0.26%
2021/11/30	92	111.01	104.6	111.91	114.00	-12.6	10,353	-0.12%	大賣/
2021/11/29	19	100.65	4.4	102.89	104.00	14.6	10,326	0.14%
2021/11/26	6	100.17	5.6	101.87	101.50	0.5	10,376	0.00%
2021/11/25	7	100.36	9	100.28	100.00	-2	10,365	-0.02%
2021/11/24	1	102.50	6	101.58	101.50	-5	10,336	-0.05%
2021/11/23	24.5	101.79	17	100.51	99.00	7.5	10,249	0.07%
2021/11/22	48.1	106.97	43	105.50	102.50	5.1	10,121	0.05%
2021/11/19	43	107.12	48	106.47	103.00	-5	9,883	-0.05%
2021/11/18	16	101.97	16.4	102.31	103.00	-0.4	9,661	0.00%
2021/11/17	17	102.06	20	101.95	103.00	-3	9,585	-0.03%
2021/11/16	40	100.20	41.6	99.33	100.50	-1.6	9,481	-0.02%
2021/11/15	20.1	103.54	31	104.00	103.50	-10.9	9,310	-0.12%
2021/11/12	42.4	100.04	27	99.93	98.90	15.4	9,148	0.17%
2021/11/11	89	97.25	160	98.11	101.50	-71	8,880	-0.80%	大賣/
2021/11/10	97.6	93.05	102	93.19	92.30	-4.4	8,609	-0.05%	大賣/
2021/11/09	30	89.12	214.6	91.87	93.60	-184.6	8,228	-2.24%	大賣/鉅額交易
2021/11/08	25	85.95	53	85.36	85.10	-28	7,972	-0.35%
2021/11/05	48.1	83.41	59	83.10	85.00	-10.9	7,842	-0.14%
2021/11/04	86.1	83.76	162	84.19	84.80	-75.9	7,630	-1.00%	大賣/
2021/11/03	7	79.40	51.1	79.91	79.90	-44.1	7,371	-0.60%
2021/11/02	36.3	77.79	7	77.41	76.30	29.3	7,284	0.40%
2021/11/01	23.2	79.20	5	78.72	80.00	18.2	7,196	0.25%
2021/10/29	11.1	77.21	9	76.91	78.00	2.1	7,122	0.03%
2021/10/28	38.2	74.22	4	74.35	74.40	34.2	7,055	0.48%
2021/10/27	9	75.44	5	75.78	75.60	4	7,006	0.06%
2021/10/26	71	75.55	44	75.75	75.10	27	6,952	0.39%
2021/10/25	73	78.04	24	78.48	77.50	49	6,781	0.72%
2021/10/22	41	81.43	65	80.65	80.80	-24	6,653	-0.36%
2021/10/21	47	78.92	55.1	79.37	78.20	-8.1	6,455	-0.13%
2021/10/20	38	78.50	22	79.05	77.90	16	6,355	0.25%
2021/10/19	18	77.33	57	77.97	78.50	-39	6,208	-0.63%
2021/10/18	11	76.50	96	77.20	77.30	-85	6,132	-1.39%
2021/10/15	172	75.42	195	75.80	76.00	-23	6,050	-0.38%	大買/大賣/
2021/10/14	97	73.36	134	73.58	73.90	-37	5,766	-0.64%	大賣/
2021/10/13	21	70.92	29.2	71.63	70.80	-8.2	5,597	-0.15%
2021/10/12	19.1	71.93	43	72.01	72.00	-23.9	5,590	-0.43%
2021/10/08	17	71.07	30	71.39	70.80	-13	5,584	-0.23%
2021/10/07	32	70.73	31.3	70.97	70.80	0.7	5,641	0.01%
2021/10/06	21	68.42	21	68.70	68.70	0	5,580	0.00%
2021/10/05	16	67.56	31	67.33	68.70	-15	5,539	-0.27%
2021/10/04	59	65.42	23	66.18	65.00	36	5,466	0.66%
2021/10/01	50	66.45	36	66.37	65.10	14	5,413	0.26%
2021/09/30	31	69.20	36	68.18	68.00	-5	5,326	-0.09%
2021/09/29	60	70.06	68	70.09	69.50	-8	5,269	-0.15%
2021/09/28	79	73.17	129.1	73.09	72.60	-50.1	5,202	-0.96%	大賣/
2021/09/27	153.1	72.85	192.4	74.31	73.10	-39.3	5,041	-0.78%	大買/大賣/
2021/09/24	86	70.97	45	71.12	71.30	41	4,553	0.90%
2021/09/23	14.2	68.66	13	68.92	69.00	1.2	4,403	0.03%
2021/09/22	8	68.34	31	68.68	68.30	-23	4,354	-0.53%
2021/09/17	74.2	68.67	7	68.91	68.70	67.2	4,283	1.57%
2021/09/16	44	67.63	23	67.79	67.00	21	4,227	0.50%
2021/09/15	102.4	67.03	107	67.55	68.90	-4.6	4,143	-0.11%	大買/大賣/
2021/09/14	42.2	71.28	49	70.83	70.30	-6.8	3,902	-0.17%
2021/09/13	30.4	72.17	82	72.44	73.00	-51.6	3,808	-1.35%
2021/09/10	269.2	71.87	216.1	71.92	73.10	53.1	3,676	1.44%	大買/大賣/
2021/09/09	61	70.63	159	71.23	71.50	-98	3,227	-3.04%	大賣/
2021/09/08	61	67.08	40.1	66.38	66.80	20.9	2,827	0.74%
2021/09/07	101	68.93	143	68.92	69.90	-42	2,656	-1.58%	大買/大賣/
2021/09/06	81	68.34	27.2	68.24	68.40	53.8	2,407	2.24%
2021/09/03	117.3	69.66	127	69.92	70.50	-9.7	2,298	-0.42%	大買/大賣/
2021/09/02	61.4	67.89	68	68.26	68.60	-6.6	1,979	-0.33%
2021/09/01	17	64.61	48	64.36	65.80	-31	1,608	-1.93%
2021/08/31	19	60.92	22	61.85	62.00	-3	1,458	-0.21%
2021/08/30	5	60.10	0	0.00	60.10	5	1,421	0.35%
2021/08/27	4	59.08	0	0.00	59.10	4	1,419	0.28%
2021/08/26	5	59.48	0	0.00	59.50	5	1,426	0.35%
2021/08/25	2	60.80	10	59.70	60.70	-8	1,433	-0.56%
2021/08/24	29	57.63	6	57.35	57.20	23	1,413	1.63%
2021/08/23	4	58.30	8	57.34	58.30	-4	1,429	-0.28%
2021/08/20	14	54.25	5	54.46	54.10	9	1,427	0.63%
2021/08/19	12	54.64	3	54.50	54.40	9	1,433	0.63%
2021/08/18	12	53.95	5	55.36	56.50	7	1,443	0.48%
2021/08/17	0	0.00	7	54.59	54.50	-7	1,443	-0.49%
2021/08/16	10	54.82	13	54.72	54.80	-3	1,465	-0.20%
2021/08/13	13	56.35	17	56.11	55.60	-4	1,486	-0.27%
2021/08/12	1	57.60	0	0.00	57.70	1	1,501	0.07%
2021/08/11	12	57.25	6	57.10	57.30	6	1,563	0.38%
2021/08/10	15.3	58.60	41	58.60	58.40	-25.7	1,590	-1.62%
2021/08/09	4	60.85	3	60.10	59.80	1	1,666	0.06%
2021/08/06	1	60.50	1	60.30	61.00	0	1,715	0.00%
2021/08/05	10	60.35	17	60.51	60.40	-7	1,783	-0.39%
2021/08/04	0	0.00	13.1	60.95	61.00	-13.1	1,826	-0.72%
2021/08/03	12.1	59.54	2.1	59.20	59.70	10	1,905	0.53%
2021/08/02	3	57.30	3	58.10	58.50	0	1,915	0.00%
2021/07/30	5	57.92	0	0.00	57.70	5	1,955	0.26%
2021/07/29	9	58.52	8	58.14	58.30	1	1,978	0.05%
2021/07/28	12	57.88	2	58.60	58.50	10	1,986	0.50%
2021/07/27	80	60.25	0	0.00	59.60	80	2,002	3.99%
2021/07/26	15	59.83	0	0.00	59.70	15	2,010	0.75%
2021/07/23	1	61.10	0	0.00	60.50	1	2,006	0.05%
2021/07/22	17	61.22	22	62.06	62.30	-5	2,060	-0.24%
2021/07/21	10	60.50	2	60.25	60.60	8	2,038	0.39%
2021/07/20	12.1	58.93	17	59.46	58.50	-4.9	2,024	-0.24%
2021/07/19	29	60.03	1	60.00	59.80	28	2,021	1.39%
2021/07/16	79	63.31	1	63.40	63.60	78	2,038	3.83%
2021/07/15	32.1	64.87	5	66.32	64.30	27.1	2,037	1.33%
2021/07/14	9	64.52	58	64.08	65.40	-49	1,996	-2.45%
2021/07/13	14	60.88	25	62.15	60.70	-11	1,931	-0.57%
2021/07/09	4	59.58	1	59.30	59.30	3	1,966	0.15%
2021/07/08	10	59.70	12	59.70	59.70	-2	2,047	-0.10%
2021/07/07	9	60.26	6	60.05	59.80	3	2,111	0.14%
2021/07/06	50	61.04	1	62.00	60.70	49	2,123	2.31%
2021/07/05	19	61.89	45	62.18	62.80	-26	2,131	-1.22%
2021/07/02	4	59.60	3	59.20	59.30	1	2,135	0.05%
2021/07/01	3	60.10	4	60.75	59.70	-1	2,156	-0.05%
2021/06/30	30	60.41	2	60.35	60.50	28	2,192	1.28%
2021/06/29	7	61.07	0	0.00	61.00	7	2,223	0.31%
2021/06/28	2	60.90	14	61.67	61.40	-12	2,236	-0.54%
2021/06/25	7	61.07	1	60.70	61.10	6	2,239	0.27%
2021/06/24	3	60.73	12	61.60	61.20	-9	2,242	-0.40%
2021/06/23	6	60.03	12	59.70	60.30	-6	2,233	-0.27%
2021/06/22	15	58.61	5	59.70	58.00	10	2,220	0.45%
2021/06/21	2	59.50	2	59.70	59.50	0	2,212	0.00%
2021/06/17	0	0.00	1	58.30	58.50	-1	2,228	-0.04%
2021/06/16	3	58.70	1	58.30	58.30	2	2,240	0.09%
2021/06/15	0	0.00	3	58.07	58.30	-3	2,265	-0.13%
2021/06/11	1	57.10	3	56.67	56.80	-2	2,269	-0.09%
2021/06/10	1	56.40	0	0.00	56.20	1	2,275	0.04%
2021/06/07	2	54.20	7	54.16	54.50	-5	2,344	-0.21%
2021/06/02	3	56.07	0	0.00	55.90	3	2,393	0.13%
2021/06/01	5	56.84	0	0.00	56.70	5	2,412	0.21%
2021/05/31	0	0.00	4	56.50	56.50	-4	2,531	-0.16%
2021/05/28	3	55.63	8	55.81	55.70	-5	2,548	-0.20%
2021/05/27	0	0.00	4	54.80	55.10	-4	2,588	-0.15%
2021/05/26	5	54.14	4	54.50	54.50	1	2,596	0.04%
2021/05/25	1	55.40	14	54.76	55.20	-13	2,608	-0.50%
2021/05/24	11	53.75	2	53.75	53.70	9	2,607	0.35%
2021/05/21	10	51.87	1	52.60	52.40	9	2,605	0.35%
2021/05/20	6	51.42	12	50.57	50.40	-6	2,601	-0.23%
2021/05/19	284	51.11	2	51.10	51.90	282	2,594	10.87%	大買/鉅額交易
2021/05/18	0	0.00	3	45.68	48.10	-3	2,595	-0.12%
2021/05/17	5.1	44.63	58	44.62	44.55	-52.9	2,584	-2.05%
2021/05/14	7	50.71	20	49.32	49.50	-13	2,540	-0.51%
2021/05/13	5	50.32	1.1	50.90	50.80	3.9	2,494	0.16%
2021/05/12	5	55.30	5	56.92	55.20	0	2,437	0.00%
2021/05/11	12	61.38	213	61.31	61.30	-201	2,407	-8.35%	大賣/鉅額交易
2021/05/10	2	68.45	0	0.00	68.10	2	2,333	0.09%
2021/05/07	8	68.80	1	68.20	68.80	7	2,344	0.30%
2021/05/06	10	68.07	1	68.90	67.90	9	2,357	0.38%
2021/05/05	5	66.46	3	66.30	66.50	2	2,436	0.08%
2021/05/04	2	65.15	2	64.85	65.80	0	2,472	0.00%
2021/05/03	5	65.76	0	0.00	65.20	5	2,493	0.20%
2021/04/29	10	66.99	15	66.89	66.80	-5	2,494	-0.20%
2021/04/28	97	68.37	39	67.92	67.80	58	2,506	2.31%
2021/04/27	3	66.77	7	67.14	67.50	-4	2,459	-0.16%
2021/04/26	2	67.00	5	67.42	67.00	-3	2,471	-0.12%
2021/04/23	1	66.80	4	66.78	67.00	-3	2,476	-0.12%
2021/04/22	19	67.69	32	67.36	66.80	-13	2,524	-0.52%
2021/04/21	5	67.78	8	67.58	67.90	-3	2,556	-0.12%
2021/04/20	9.1	67.21	4.1	66.98	67.20	5	2,535	0.20%
2021/04/19	20	66.91	6.1	67.12	67.20	13.9	2,565	0.54%
2021/04/16	14	65.41	3.1	65.39	65.90	10.9	2,547	0.43%
2021/04/15	4.1	63.14	3	63.30	64.00	1.1	2,554	0.04%
2021/04/14	16.1	61.51	8	62.29	62.00	8.1	2,567	0.31%
2021/04/13	5.1	65.12	2	65.20	64.30	3.1	2,516	0.12%
2021/04/12	13	66.35	9	66.13	66.10	4	2,473	0.16%
2021/04/09	53	66.89	0	0.00	66.50	53	2,482	2.13%
2021/04/08	2	66.20	2	66.20	66.70	0	2,468	0.00%
2021/04/07	1	66.50	5	67.00	66.50	-4	2,456	-0.16%
2021/04/06	60	67.11	3	66.91	66.80	57	2,449	2.33%
2021/04/01	0	0.00	0	67.00	66.70	0	2,460	0.00%
2021/03/31	7.1	66.62	1	66.60	66.50	6.1	2,469	0.25%
2021/03/30	1	67.00	2	66.95	67.00	-1	2,504	-0.04%
2021/03/29	2	66.60	4	66.85	67.10	-2	2,528	-0.08%
2021/03/26	5	66.36	4	66.58	66.70	1	2,619	0.04%
2021/03/25	2	66.40	2	66.40	66.30	0	2,685	0.00%
2021/03/24	3	66.70	0	0.00	66.70	3	2,711	0.11%
2021/03/23	9	66.69	2	66.70	66.70	7	2,720	0.26%
2021/03/22	6.1	67.17	5	66.80	66.80	1.1	2,734	0.04%
2021/03/19	50	67.30	1	67.30	67.40	49	2,732	1.79%
2021/03/17	2	67.90	1	68.49	67.70	1	2,780	0.04%
2021/03/16	5	67.98	2	68.10	68.10	3	2,832	0.11%
2021/03/15	5.1	67.59	5	68.00	68.10	0.1	2,841	0.00%
2021/03/12	2	67.75	0	0.00	67.90	2	2,845	0.07%
2021/03/11	2	67.75	1	68.00	68.10	1	2,887	0.03%
2021/03/10	2	67.80	5	68.00	67.70	-3	2,882	-0.10%
2021/03/09	5	66.98	0	0.00	67.00	5	2,885	0.17%
2021/03/08	1	68.00	0	0.00	67.90	1	2,871	0.03%
2021/03/05	2	68.10	1	68.30	68.60	1	2,898	0.03%
2021/03/04	54	68.44	7	68.73	68.20	47	2,914	1.61%
2021/03/03	15	71.40	23	71.26	71.10	-8	2,864	-0.28%
2021/03/02	6	72.37	72	71.45	71.00	-66	2,890	-2.28%
2021/02/26	53	70.97	5	71.14	71.20	48	2,859	1.68%
2021/02/25	8	70.95	68	71.04	71.10	-60	2,857	-2.10%
2021/02/24	11	70.43	4	70.55	70.30	7	2,864	0.24%
2021/02/23	48	70.40	2	70.50	70.40	46	2,862	1.61%
2021/02/22	44	71.27	4	71.43	71.20	40	2,930	1.37%
2021/02/19	3	70.80	5	71.04	71.20	-2	2,941	-0.07%
2021/02/18	11	71.25	4	71.35	71.20	7	2,978	0.24%
2021/02/17	3	68.70	3	69.37	69.30	0	3,011	0.00%
2021/02/05	6	68.05	10	68.32	68.00	-4	2,993	-0.13%
2021/02/04	8	66.79	5	66.60	66.70	3	3,002	0.10%
2021/02/03	13	66.88	38	67.10	67.00	-25	3,045	-0.82%
2021/02/02	41	67.60	7	67.00	67.00	34	3,048	1.12%
2021/02/01	9	67.18	14	67.59	67.90	-5	3,032	-0.16%
2021/01/29	6	70.10	7	69.24	68.80	-1	3,112	-0.03%
2021/01/28	30	70.32	9	70.33	70.20	21	3,078	0.68%
2021/01/27	23	71.14	29.5	71.47	71.70	-6.5	3,027	-0.21%
2021/01/26	2.2	68.24	2	69.40	68.60	0.2	2,911	0.01%
2021/01/25	3.3	69.44	12	69.53	69.00	-8.7	2,864	-0.30%
2021/01/22	4	68.28	15	68.17	68.40	-11	2,838	-0.39%
2021/01/21	4	68.00	2	67.90	67.90	2	2,850	0.07%
2021/01/20	3	68.13	4.4	69.05	68.50	-1.4	2,870	-0.05%
2021/01/19	10	68.80	8	69.26	68.80	2	2,868	0.07%
2021/01/18	5	67.40	6	67.92	68.40	-1	2,847	-0.04%
2021/01/15	9	69.28	7.7	68.89	68.90	1.4	2,838	0.05%
2021/01/14	7	69.47	14.1	69.73	70.90	-7	2,786	-0.25%
2021/01/13	0	0.00	23	67.71	68.10	-23	2,736	-0.84%
2021/01/12	31	66.94	7	66.83	66.70	24	2,719	0.88%
2021/01/11	7	68.99	1	68.90	68.90	6	2,692	0.22%
2021/01/08	9.1	67.29	13	66.89	67.50	-4	2,673	-0.15%
2021/01/07	11	68.30	5	68.12	68.10	6	2,656	0.23%
2021/01/06	16	68.86	3	68.27	68.30	13	2,634	0.49%
2021/01/05	4	68.80	0	0.00	68.60	4	2,611	0.15%
2021/01/04	26	68.98	18	69.53	69.40	8	2,608	0.31%
2020/12/31	2	68.80	2	68.50	68.60	0	2,582	0.00%
2020/12/30	16	68.59	9	68.43	68.70	7	2,597	0.27%
2020/12/29	5	68.36	15	68.65	68.60	-10	2,624	-0.38%
2020/12/28	22	67.83	5	67.90	67.90	17	2,615	0.65%
2020/12/25	3	68.30	4	68.98	68.80	-1	2,581	-0.04%
2020/12/24	2	69.70	3	70.27	70.20	-1	2,571	-0.04%
2020/12/23	11	68.85	21	69.34	69.50	-10	2,559	-0.39%
2020/12/22	33	68.30	11	68.25	67.60	22	2,576	0.85%
2020/12/21	21.4	69.32	17	68.38	68.30	4.4	2,515	0.17%
2020/12/18	10	70.80	174.4	70.72	70.50	-164.4	2,586	-6.36%	大賣/鉅額交易
2020/12/17	8	71.39	6	71.20	71.40	2	2,588	0.08%
2020/12/16	8	71.79	5	71.86	72.00	3	2,632	0.11%
2020/12/15	58	71.45	7	71.43	71.60	51	2,710	1.88%
2020/12/14	21	72.77	4	72.68	72.90	17	2,740	0.62%
2020/12/11	21	73.00	63	72.30	72.60	-42	2,810	-1.49%
2020/12/10	47.3	75.48	23	75.90	74.60	24.3	2,880	0.84%
2020/12/09	12	77.53	22	77.41	77.70	-10	2,954	-0.34%
2020/12/08	13	77.76	1	78.10	77.90	12	2,958	0.41%
2020/12/07	80	78.34	11	78.01	77.30	69	2,949	2.34%
2020/12/04	17	81.49	10	81.20	81.10	7	2,888	0.24%
2020/12/03	12	81.89	14	81.84	81.80	-2	2,879	-0.07%
2020/12/02	19	82.46	6	82.52	82.60	13	2,878	0.45%
2020/12/01	0	0.00	15	83.29	83.40	-15	2,889	-0.52%
2020/11/30	26	82.41	1	83.10	81.30	25	2,889	0.87%
2020/11/27	15	83.29	11	83.41	83.40	4	2,869	0.14%
2020/11/26	12	83.30	37	83.32	84.10	-25	2,840	-0.88%
2020/11/25	14	81.19	1	82.90	81.40	13	2,816	0.46%
2020/11/24	1	80.90	1	81.30	81.30	0	2,831	0.00%
2020/11/23	6	81.65	24	81.35	81.50	-18	2,871	-0.63%
2020/11/20	4	82.50	6	82.50	82.90	-2	2,874	-0.07%
2020/11/19	15	83.29	31	82.28	82.40	-16	2,877	-0.56%
2020/11/18	19	81.57	6.1	82.28	82.40	12.9	2,826	0.46%
2020/11/17	36	82.05	14	81.76	81.60	22	2,822	0.78%
2020/11/16	18	81.25	139	80.91	81.80	-121	2,855	-4.24%	大賣/鉅額交易
2020/11/13	7	78.70	1	78.80	78.70	6	2,823	0.21%
2020/11/12	35	78.14	23	78.44	79.00	12	2,857	0.42%
2020/11/11	3	79.40	14	79.61	79.70	-11	2,871	-0.38%
2020/11/10	7	77.84	4	78.20	78.50	3	2,919	0.10%
2020/11/09	3	78.20	2	78.35	78.50	1	2,982	0.03%
2020/11/06	16	78.34	100.1	78.95	78.50	-84.1	3,079	-2.73%
2020/11/05	0	0.00	8	75.70	76.00	-8	3,050	-0.26%
2020/11/04	3	75.67	5	75.26	75.80	-2	3,117	-0.06%
2020/11/02	1	73.50	1	74.40	75.20	0	3,373	0.00%
2020/10/30	18	75.02	4	75.75	74.10	14	3,595	0.39%
2020/10/29	1	75.70	23	76.32	76.20	-22	3,641	-0.60%
2020/10/28	20	75.42	23	75.67	75.40	-3	3,735	-0.08%
2020/10/27	1	74.10	6	73.92	74.30	-5	3,751	-0.13%
2020/10/26	1	72.80	4	73.43	72.80	-3	3,789	-0.08%
2020/10/23	3	72.40	5.2	73.26	73.30	-2.2	3,857	-0.06%
2020/10/22	6	72.17	4	72.28	72.20	2	3,945	0.05%
2020/10/21	1	72.20	8	72.64	72.90	-7	4,023	-0.17%
2020/10/20	2	71.10	2	71.60	71.60	0	4,154	0.00%
2020/10/19	10	70.75	9	70.77	71.00	1	4,236	0.02%
2020/10/16	12	70.52	1	70.80	70.70	11	4,260	0.26%
2020/10/15	7	71.39	5	70.80	70.90	2	4,345	0.05%
2020/10/14	4	71.75	0	0.00	71.90	4	4,355	0.09%
2020/10/13	3	71.50	0	0.00	71.70	3	4,480	0.07%
2020/10/12	11	72.55	2	72.00	72.00	9	4,540	0.20%
2020/10/07	0	72.90	0	0.00	72.90	0	4,600	0.00%
2020/10/06	19	72.99	6	72.02	71.70	13	4,641	0.28%
2020/10/05	2	72.00	3	72.60	73.00	-1	4,684	-0.02%
2020/09/29	1	70.60	0	0.00	71.00	1	4,900	0.02%
2020/09/28	5	71.88	0	0.00	72.00	5	4,991	0.10%
2020/09/25	58	73.05	1	72.90	72.40	57	5,108	1.12%
2020/09/24	11	75.75	14	76.21	74.60	-3	5,324	-0.06%
2020/09/23	77	78.35	96	80.15	77.30	-19	5,685	-0.33%
2020/09/22	6	77.73	12	77.81	78.30	-6	5,668	-0.11%
2020/09/21	4	78.33	110	78.50	78.30	-106	5,672	-1.87%	大賣/鉅額交易
2020/09/18	11	77.48	10.1	77.47	77.00	0.9	5,673	0.02%
2020/09/17	67	77.21	68	78.18	78.10	-1	5,617	-0.02%
2020/09/16	12	77.80	22	77.88	78.00	-10	5,632	-0.18%
2020/09/15	22.1	75.52	37	76.24	77.10	-14.9	5,684	-0.26%
2020/09/14	28	73.89	25	74.18	74.20	3	5,814	0.05%
2020/09/11	0	0.00	1	70.40	71.00	-1	5,733	-0.02%
2020/09/10	13	71.46	12	71.19	70.70	1	5,824	0.02%
2020/09/09	4	70.48	0	0.00	71.20	4	5,989	0.07%
2020/09/08	1	70.90	3	71.30	71.40	-2	6,064	-0.03%
2020/09/07	7	70.94	1	72.00	70.70	6	6,139	0.10%
2020/09/04	4	71.35	7	71.60	71.70	-3	6,164	-0.05%
2020/09/03	1	71.10	1	72.50	71.10	0	6,194	0.00%
2020/09/02	3	70.70	3	70.90	70.80	0	6,193	0.00%
2020/09/01	15	70.90	4	70.90	71.00	11	6,217	0.18%
2020/08/31	26	71.88	7	72.54	72.30	19	6,318	0.30%
2020/08/28	12	71.06	7	71.36	70.80	5	6,344	0.08%
2020/08/27	31	72.21	32	73.31	72.30	-1	6,351	-0.02%
2020/08/26	13.7	71.08	3	71.13	71.10	10.7	6,367	0.17%
2020/08/25	26	72.09	0	0.00	72.10	26	6,399	0.41%
2020/08/24	55	72.60	7	72.61	72.60	48	6,414	0.75%
2020/08/21	4	72.18	1	72.10	72.40	3	6,432	0.05%
2020/08/20	47	71.62	12	70.06	70.50	35	6,500	0.54%
2020/08/19	5	74.30	3	73.90	73.50	2	6,602	0.03%
2020/08/18	2	75.15	0	0.00	75.20	2	6,665	0.03%
2020/08/17	11	75.55	7	75.96	76.20	4	6,804	0.06%
2020/08/14	3	75.84	54	76.69	76.90	-51	7,144	-0.71%
2020/08/13	54	74.33	28	74.04	73.70	26	7,234	0.36%
2020/08/12	103	73.44	26	72.95	73.20	77	7,304	1.05%	大買/
2020/08/11	4	75.25	9	76.02	75.80	-5	7,256	-0.07%
2020/08/10	25	75.23	10	75.84	74.40	15	7,261	0.21%
2020/08/07	33	76.51	6	77.30	76.30	27	7,369	0.37%
2020/08/06	18	80.69	10	80.77	79.60	8	7,356	0.11%
2020/08/05	17	80.37	28	80.56	83.10	-11	7,623	-0.14%
2020/08/04	7	75.39	17	75.59	75.80	-10	7,502	-0.13%
2020/08/03	38	76.26	23	74.00	73.70	15	7,519	0.20%
2020/07/31	17	80.00	5	80.90	80.40	12	7,730	0.16%
2020/07/30	8	79.66	2	80.55	79.60	6	8,002	0.07%
2020/07/29	16	81.24	12	81.49	80.10	4	8,006	0.05%
2020/07/28	2	80.85	5	82.14	82.00	-3	8,007	-0.04%
2020/07/27	10	80.65	18	81.05	80.00	-8	7,992	-0.10%
2020/07/24	109	81.38	93	81.90	80.80	16	8,093	0.20%	大買/
2020/07/23	7	82.04	155	82.38	83.10	-148	8,153	-1.82%	大賣/鉅額交易
2020/07/22	11	81.82	58	82.26	82.40	-47	8,100	-0.58%
2020/07/21	16	80.93	38	81.29	81.80	-22	8,102	-0.27%
2020/07/20	6	78.20	9	79.92	80.20	-3	8,192	-0.04%
2020/07/17	70	80.15	56	80.27	78.90	14	8,302	0.17%
2020/07/16	15	79.73	16	79.63	79.60	-1	8,376	-0.01%
2020/07/15	14	78.41	14	78.59	78.00	0	8,442	0.00%
2020/07/14	1	78.20	2	77.45	78.70	-1	8,504	-0.01%
2020/07/13	11	77.89	3	79.10	77.70	8	8,523	0.09%
2020/07/10	35	78.34	20	79.05	77.70	15	8,572	0.17%
2020/07/09	73	83.12	30	82.99	81.10	43	8,601	0.50%
2020/07/08	47	80.05	96	81.05	81.60	-49	8,613	-0.57%
2020/07/07	106	80.26	75	80.58	79.80	31	8,630	0.36%	大買/
2020/07/06	55	79.73	40	79.77	78.90	15	8,763	0.17%
2020/07/03	188	79.16	53.1	79.67	78.00	134.9	8,994	1.50%	大買/鉅額交易
2020/07/02	52	75.22	111	77.54	79.40	-59	8,939	-0.66%	大賣/
2020/07/01	17	71.90	21	72.23	72.20	-4	8,738	-0.05%
2020/06/30	2	68.95	2	69.40	69.10	0	8,712	0.00%
2020/06/29	78	69.18	23	69.33	69.10	55	8,739	0.63%
2020/06/24	11	70.68	1	70.60	70.80	10	8,718	0.11%
2020/06/23	12	71.39	8	71.35	70.60	4	8,835	0.05%
2020/06/22	25	72.77	15	72.11	72.30	10	8,839	0.11%
2020/06/19	37	72.89	49.2	72.50	73.60	-12.1	8,860	-0.14%
2020/06/18	8	69.45	18	69.23	69.40	-10	8,725	-0.11%
2020/06/17	21	69.54	6	69.42	69.00	15	8,838	0.17%
2020/06/16	15	69.81	23	69.45	70.60	-8	8,860	-0.09%
2020/06/15	4	67.95	6	67.73	67.30	-2	8,868	-0.02%
2020/06/12	10	64.59	11	65.94	67.60	-1	9,014	-0.01%
2020/06/11	12	65.88	2	66.90	65.20	10	9,095	0.11%
2020/06/10	3	66.07	4	66.43	67.00	-1	9,153	-0.01%
2020/06/09	5	66.52	9	66.27	66.20	-4	9,234	-0.04%
2020/06/08	13	66.98	7	67.59	67.00	6	9,341	0.06%
2020/06/05	26	67.19	14	67.21	67.30	12	9,400	0.13%
2020/06/04	15	70.85	16	70.36	69.80	-1	9,466	-0.01%
2020/06/03	12	69.83	6	69.37	70.20	6	9,620	0.06%
2020/06/02	7	70.46	3	69.53	69.00	4	9,744	0.04%
2020/06/01	5	69.30	41	69.01	69.60	-36	9,816	-0.37%
2020/05/29	15	68.56	2	68.60	68.70	13	9,858	0.13%
2020/05/28	29	67.64	2	67.60	68.10	27	10,032	0.27%
2020/05/27	4	68.70	8	68.11	68.10	-4	10,091	-0.04%
2020/05/26	28	69.52	22.3	69.62	68.20	5.7	10,310	0.06%
2020/05/25	28	71.28	13.2	70.81	72.50	14.8	10,445	0.14%
2020/05/22	40	71.16	57	70.38	69.70	-17	10,475	-0.16%
2020/05/21	77	67.71	111.2	67.94	71.50	-34.2	10,464	-0.33%	大賣/
2020/05/20	73.5	64.03	95	63.91	65.00	-21.5	10,220	-0.21%
2020/05/19	98	62.63	47	62.99	62.90	51	10,586	0.48%
2020/05/18	7	60.09	9	60.96	60.80	-2	10,586	-0.02%
2020/05/15	16	60.99	13	61.59	60.80	3	10,820	0.03%
2020/05/14	40	62.48	49	62.68	60.60	-9	11,202	-0.08%
2020/05/13	15	62.22	14	62.12	61.90	1	11,770	0.01%
2020/05/12	127.2	62.77	152	62.53	62.10	-24.8	12,247	-0.20%	大買/大賣/
2020/05/11	32	60.17	5	60.14	61.40	27	12,047	0.22%
2020/05/08	14	59.94	10	60.23	60.20	4	12,006	0.03%
2020/05/07	77	61.06	177.1	61.17	60.10	-100.1	12,034	-0.83%	大賣/
2020/05/06	43	58.53	59	58.79	58.60	-16	11,835	-0.14%
2020/05/05	46	55.73	3	56.03	55.60	43	11,633	0.37%
2020/05/04	14	56.08	12	55.68	55.10	2	11,850	0.02%
2020/04/30	28	56.29	3	56.20	56.30	25	11,923	0.21%
2020/04/29	46	57.46	18	57.11	56.30	28	12,041	0.23%
2020/04/28	38	56.06	55	56.22	57.20	-17	12,202	-0.14%
2020/04/27	21	54.05	2	54.00	54.00	19	12,135	0.16%
2020/04/24	4	54.03	1	54.00	54.00	3	12,214	0.02%
2020/04/23	50	55.61	48	55.14	54.60	2	12,367	0.02%
2020/04/22	37	54.72	25	54.88	55.90	12	12,442	0.10%
2020/04/21	124	54.50	102	54.27	54.00	22	12,394	0.18%	大買/大賣/
2020/04/20	12	53.65	23	53.18	53.40	-11	12,231	-0.09%
2020/04/17	58	53.24	81	52.68	52.00	-23	12,138	-0.19%
2020/04/16	10	53.40	26	53.13	53.40	-16	12,063	-0.13%
2020/04/15	78	53.39	23	53.60	53.00	55	12,025	0.46%
2020/04/14	19	53.63	31	53.23	54.00	-12	11,926	-0.10%
2020/04/13	78	53.94	68	53.56	53.10	10	11,862	0.08%
2020/04/10	9	52.56	7	52.90	52.50	2	11,721	0.02%
2020/04/09	73	53.07	73	53.06	52.80	0	11,677	0.00%
2020/04/08	90	51.40	124	50.18	51.80	-34	11,479	-0.30%	大賣/
2020/04/07	34	47.84	27	47.37	48.40	7	11,116	0.06%
2020/04/06	17	43.61	18	44.49	44.00	-1	10,970	-0.01%
2020/04/01	5	45.79	9	45.76	45.50	-4	10,811	-0.04%
2020/03/31	13	47.71	24	48.64	47.10	-11	10,793	-0.10%
2020/03/30	19	48.28	5	47.95	48.70	14	10,818	0.13%
2020/03/27	25	49.09	11	51.24	48.40	14	10,907	0.13%
2020/03/26	8	51.63	1	51.80	51.80	7	10,903	0.06%
2020/03/25	23	52.71	33	53.06	51.40	-10	10,937	-0.09%
2020/03/24	26	52.73	15	52.76	52.50	11	10,937	0.10%
2020/03/23	34	51.81	36	52.22	51.00	-2	10,976	-0.02%
2020/03/20	7	50.51	9	51.03	51.40	-2	10,835	-0.02%
2020/03/19	36	49.06	45	48.23	47.20	-9	10,721	-0.08%
2020/03/18	48	51.28	40	51.45	50.50	8	10,591	0.08%
2020/03/17	25	48.64	45	48.96	49.15	-20	10,397	-0.19%
2020/03/16	20	48.91	16	48.74	46.55	4	10,242	0.04%
2020/03/13	29	48.29	14	47.29	49.45	15	10,142	0.15%
2020/03/12	16	51.08	13	51.68	50.00	3	10,088	0.03%
2020/03/11	77	56.05	7	55.20	54.20	70	9,966	0.70%
2020/03/10	35	53.43	18	54.32	55.20	17	9,869	0.17%
2020/03/09	34	56.89	23.4	57.21	55.00	10.6	9,664	0.11%
2020/03/06	80	57.36	40	57.66	57.60	40	9,457	0.42%
2020/03/05	83	57.63	60	57.47	56.90	23	9,328	0.25%
2020/03/04	34	56.67	7	56.71	56.70	27	9,246	0.29%
2020/03/03	56	57.88	74	57.86	57.90	-18	9,238	-0.19%
2020/03/02	10	55.07	12	56.18	56.00	-2	9,054	-0.02%
2020/02/27	42	57.23	39	57.70	55.40	3	8,973	0.03%
2020/02/26	29	57.49	34	57.92	57.10	-5	8,663	-0.06%
2020/02/25	8	56.47	16	56.17	55.90	-8	8,348	-0.10%
2020/02/24	15	56.23	26	56.54	55.70	-11	8,210	-0.13%
2020/02/21	12	55.69	15	55.33	55.50	-3	8,069	-0.04%
2020/02/20	90	55.90	94	55.62	55.50	-4	7,975	-0.05%
2020/02/19	17	57.46	18	58.03	58.20	-1	7,523	-0.01%
2020/02/18	39	57.69	47	58.61	57.20	-8	7,427	-0.11%
2020/02/17	171	60.59	130	60.63	59.70	41	7,168	0.57%	大買/大賣/
2020/02/14	113	58.53	115	58.64	60.30	-2	6,726	-0.03%	大買/大賣/
2020/02/13	62	55.19	131.1	55.37	54.90	-69.1	6,002	-1.15%	大賣/
2020/02/12	25	53.16	15	53.14	52.40	10	5,496	0.18%
2020/02/11	4	52.00	3	51.73	52.00	1	5,386	0.02%
2020/02/10	19	52.44	15	51.92	51.30	4	5,538	0.07%
2020/02/07	11	52.03	10	52.11	52.00	1	5,440	0.02%
2020/02/06	22	53.15	16	53.01	53.60	6	5,321	0.11%
2020/02/05	55	53.17	62	53.17	52.60	-7	5,214	-0.13%
2020/02/04	23	52.19	28	51.51	51.70	-5	4,944	-0.10%
2020/02/03	54	52.72	55	52.37	52.70	-1	4,849	-0.02%
2020/01/31	77	52.42	78	52.57	53.30	-1	4,686	-0.02%
2020/01/30	9	49.32	16	49.68	49.80	-7	4,367	-0.16%
2020/01/20	15.2	50.94	24	50.93	51.00	-8.8	4,231	-0.21%
2020/01/17	22.2	50.36	33	50.20	50.30	-10.8	4,153	-0.26%
2020/01/16	72	49.03	63	49.21	49.20	9	3,998	0.23%
2020/01/15	5	47.45	17	47.50	47.20	-12	3,778	-0.32%
2020/01/14	2	46.85	5	46.89	46.60	-3	3,766	-0.08%
2020/01/13	4	46.30	3	46.25	46.65	1	3,761	0.03%
2020/01/10	1	44.95	4	45.34	45.40	-3	3,835	-0.08%
2020/01/09	10	45.30	4	45.41	45.30	6	3,831	0.16%
2020/01/08	5	44.56	1	44.65	44.20	4	3,898	0.10%
2020/01/07	7	45.02	1	44.70	44.70	6	3,949	0.15%
2020/01/06	7	45.53	15	45.60	45.65	-8	3,964	-0.20%
2020/01/03	5	46.46	1	46.25	46.30	4	4,085	0.10%
2020/01/02	18	47.22	12	47.11	47.25	6	4,108	0.15%
2019/12/31	0	0.00	9	46.24	46.00	-9	4,206	-0.21%
2019/12/30	18	46.34	11	46.35	46.05	7	4,311	0.16%
2019/12/27	13	46.81	5	46.59	46.85	8	4,271	0.19%
2019/12/26	8	46.63	10	46.25	46.05	-2	4,260	-0.05%
2019/12/25	8	47.53	32.2	47.62	47.20	-24.2	4,222	-0.57%
2019/12/24	36	47.23	65	47.45	47.70	-29	4,240	-0.68%
2019/12/23	76	47.23	38	47.24	47.60	38	4,127	0.92%
2019/12/20	24	46.00	14	45.74	46.00	10	3,987	0.25%
2019/12/19	16	46.27	53	46.30	46.50	-37	3,933	-0.94%
2019/12/18	28	45.31	43	45.39	45.10	-15	3,831	-0.39%
2019/12/17	0	0.00	5	44.12	44.10	-5	3,703	-0.13%
2019/12/16	2	43.85	1	44.00	44.00	1	3,732	0.03%
2019/12/13	3	43.72	11	43.88	43.70	-8	3,946	-0.20%
2019/12/12	4	43.26	8	43.21	43.45	-4	3,953	-0.10%
2019/12/11	0	0.00	1	42.80	42.65	-1	4,085	-0.02%
2019/12/10	2	42.50	1	42.75	42.55	1	4,116	0.02%
2019/12/09	24	42.66	11	43.77	42.60	13	4,163	0.31%
2019/12/06	0	0.00	1	44.00	44.05	-1	4,135	-0.02%
2019/12/05	0	0.00	2	43.48	43.55	-2	4,414	-0.05%
2019/12/04	0	0.00	1	42.70	43.00	-1	4,464	-0.02%
2019/12/03	0	0.00	22	43.01	42.90	-22	4,563	-0.48%
2019/12/02	10	42.81	3	42.80	42.65	7	4,603	0.15%
2019/11/29	8	44.14	15	44.14	43.75	-7	4,658	-0.15%
2019/11/28	22	44.61	18	44.66	44.80	4	4,686	0.09%
2019/11/27	1	43.70	1	43.95	43.95	0	4,687	0.00%
2019/11/26	0	0.00	3	43.57	43.60	-3	4,722	-0.06%
2019/11/25	0	0.00	2	43.00	42.95	-2	4,789	-0.04%
2019/11/22	3	42.73	4	42.71	42.70	-1	4,867	-0.02%
2019/11/21	4	42.55	6	42.92	43.20	-2	4,990	-0.04%
2019/11/20	9	43.04	2	43.20	43.15	7	5,080	0.14%
2019/11/19	8	44.20	23	44.35	43.60	-15	5,197	-0.29%
2019/11/18	9	44.26	23	44.15	44.30	-14	5,226	-0.27%
2019/11/15	1	42.95	6	42.89	43.00	-5	5,233	-0.10%
2019/11/14	9	41.56	1	41.45	41.65	8	5,387	0.15%
2019/11/13	5	42.74	0	0.00	42.70	5	5,441	0.09%
2019/11/12	3	42.85	0	0.00	43.20	3	5,495	0.05%
2019/11/11	9	42.64	13	42.12	42.10	-4	5,660	-0.07%
2019/11/08	11	44.08	10	44.14	43.85	1	5,702	0.02%
2019/11/07	78	44.12	79	43.98	44.45	-1	5,784	-0.02%
2019/11/06	0	42.90	0	0.00	42.50	0	5,882	0.00%
2019/11/05	2	42.25	2	42.45	42.25	0	6,001	0.00%
2019/11/04	10	42.93	3	42.75	42.55	7	6,228	0.11%
2019/11/01	3	42.90	2	43.00	43.10	1	6,305	0.02%
2019/10/31	14	43.47	19	43.52	43.25	-5	6,445	-0.08%
2019/10/30	0	43.00	6	43.00	43.15	-6	6,554	-0.09%
2019/10/29	3	42.42	0	0.00	42.25	3	6,586	0.05%
2019/10/28	2	42.30	0	0.00	42.30	2	6,674	0.03%
2019/10/25	8	42.89	5	43.40	42.65	3	6,713	0.04%
2019/10/24	23	43.27	50	43.21	43.40	-27	6,710	-0.40%
2019/10/23	7	42.51	2	42.95	42.50	5	6,712	0.07%
2019/10/22	1	42.70	2	43.33	42.75	-1	6,735	-0.01%
2019/10/21	0	0.00	3	42.62	42.55	-3	6,731	-0.04%
2019/10/18	30	43.05	40	42.87	42.85	-10	6,792	-0.15%
2019/10/17	9	41.28	3	41.50	41.50	6	6,731	0.09%
2019/10/16	14	41.68	9	41.66	41.80	5	6,818	0.07%
2019/10/15	10	40.10	18	40.46	40.60	-8	6,821	-0.12%
2019/10/14	1	39.20	12	39.11	39.30	-11	6,860	-0.16%
2019/10/09	30	38.68	69	38.51	38.85	-39	6,895	-0.57%
2019/10/08	25	41.16	2	41.10	41.05	23	6,871	0.33%
2019/10/07	36	42.17	41	42.15	42.30	-5	6,886	-0.07%
2019/10/04	13	40.62	21	40.36	40.30	-8	6,848	-0.12%
2019/10/03	2	42.00	6	42.10	41.95	-4	6,802	-0.06%
2019/10/02	1	41.90	5	42.15	42.40	-4	6,962	-0.06%
2019/10/01	3	42.17	3	42.47	42.20	0	6,981	0.00%
2019/09/27	36	42.28	11.2	42.13	42.05	24.8	6,999	0.35%
2019/09/26	1	43.75	4	43.94	43.85	-3	7,086	-0.04%
2019/09/25	5	43.68	9	43.70	43.60	-4	7,157	-0.06%
2019/09/24	7	43.90	0	0.00	43.80	7	7,262	0.10%
2019/09/23	1	44.35	3	44.43	44.30	-2	7,290	-0.03%
2019/09/20	7	43.89	29	43.93	43.85	-22	7,379	-0.30%
2019/09/19	8	43.69	17	43.70	43.60	-9	7,393	-0.12%
2019/09/18	67	43.69	10	43.38	43.40	57	7,383	0.77%
2019/09/17	8	45.29	11	45.45	45.20	-3	7,202	-0.04%
2019/09/16	30	45.01	31	44.98	44.85	-1	7,215	-0.01%
2019/09/12	1	46.95	2	46.85	46.70	-1	7,126	-0.01%
2019/09/11	12	47.06	19	47.32	47.15	-7	7,212	-0.10%
2019/09/10	7	46.37	10	46.48	46.85	-3	7,338	-0.04%
2019/09/09	79	47.32	58	47.11	46.70	21	7,411	0.28%
2019/09/06	11	51.41	4	51.50	51.50	7	7,243	0.10%
2019/09/05	12	51.35	2	51.35	51.40	10	7,472	0.13%
2019/09/04	10	50.93	11	50.85	51.00	-1	7,480	-0.01%
2019/09/03	13	51.02	10	50.62	50.50	3	7,592	0.04%
2019/09/02	5	50.60	20	51.21	51.70	-15	7,645	-0.20%
2019/08/30	12	50.34	28	50.56	50.30	-16	7,796	-0.21%
2019/08/29	26	51.12	26	50.76	50.80	0	7,929	0.00%
2019/08/28	20	50.67	18	50.93	50.60	2	7,921	0.03%
2019/08/27	30	51.89	15	51.62	51.00	15	7,869	0.19%
2019/08/26	52	51.72	77	52.10	51.30	-25	7,858	-0.32%
2019/08/23	39	53.90	14	53.74	53.60	25	7,771	0.32%
2019/08/22	41	54.46	25	54.88	54.90	16	7,731	0.21%
2019/08/21	23	54.54	7	54.09	54.20	16	7,650	0.21%
2019/08/20	36	55.43	25	55.36	55.00	11	7,684	0.14%
2019/08/19	43	55.33	134	55.53	55.20	-91	7,690	-1.18%	大賣/
2019/08/16	9	53.41	8	53.58	53.20	1	7,605	0.01%
2019/08/15	9	53.81	13	53.95	53.90	-4	7,544	-0.05%
2019/08/14	112	54.67	50	55.12	54.60	62	7,517	0.82%	大買/
2019/08/13	51	53.31	87	54.04	53.10	-36	7,466	-0.48%
2019/08/12	44	54.80	21	54.66	54.40	23	7,543	0.30%
2019/08/08	28	55.41	60	55.61	56.50	-32	7,500	-0.43%
2019/08/07	25	53.98	24	53.28	52.80	1	7,291	0.01%
2019/08/06	29	52.63	94	53.03	53.80	-65	7,271	-0.89%
2019/08/05	17	51.15	23	51.91	50.70	-6	7,113	-0.08%
2019/08/02	97	53.19	53	52.99	52.70	44	7,225	0.61%
2019/08/01	14	52.33	60	52.86	53.00	-46	7,491	-0.61%
2019/07/31	8	51.84	24.1	51.66	51.60	-16.1	7,711	-0.21%
2019/07/30	18	51.24	85	51.46	51.50	-67	7,891	-0.85%
2019/07/29	12	50.14	26	50.38	50.50	-14	7,944	-0.18%
2019/07/26	7	49.71	0	0.00	49.60	7	8,083	0.09%
2019/07/25	10	49.68	6	49.87	49.85	4	8,164	0.05%
2019/07/24	16	49.52	14	49.59	49.40	2	8,324	0.02%
2019/07/23	33	49.86	3	50.03	49.80	30	8,400	0.36%
2019/07/22	3	50.53	30	50.76	50.70	-27	8,389	-0.32%
2019/07/19	9	49.43	3	49.70	49.50	6	8,400	0.07%
2019/07/18	41	49.13	10	49.20	49.00	31	8,547	0.36%
2019/07/17	50	50.00	6	50.06	50.10	44	8,531	0.52%
2019/07/16	67	51.02	3	51.57	50.70	64	8,540	0.75%
2019/07/15	30	51.92	30	52.07	51.90	0	8,616	0.00%
2019/07/12	14	51.14	27	51.46	51.50	-13	8,738	-0.15%
2019/07/11	38	50.09	10	50.24	50.70	28	8,819	0.32%
2019/07/10	14	50.77	15	50.82	50.20	-1	9,016	-0.01%
2019/07/09	11	50.01	3	50.35	49.85	8	9,495	0.08%
2019/07/08	45	50.90	11	51.02	50.60	34	10,127	0.34%
2019/07/05	3	52.07	2	51.95	51.70	1	10,138	0.01%
2019/07/04	25	52.46	25	52.48	52.10	0	10,181	0.00%
2019/07/03	59	52.31	41	52.94	51.70	18	10,261	0.18%
2019/07/02	14	54.59	2	55.10	54.30	12	10,153	0.12%
2019/07/01	9	55.01	27	55.04	55.50	-18	10,229	-0.18%
2019/06/28	6	54.33	8	54.36	54.60	-2	10,178	-0.02%
2019/06/27	19	54.59	9	54.99	53.70	10	10,264	0.10%
2019/06/26	9	53.99	10	54.26	54.00	-1	10,310	-0.01%
2019/06/25	12	53.58	7	53.47	54.10	5	10,371	0.05%
2019/06/24	3	54.27	10	54.20	54.30	-7	10,411	-0.07%
2019/06/21	10	53.65	8	53.49	53.10	2	10,404	0.02%
2019/06/20	18	54.32	15	54.52	54.30	3	10,366	0.03%
2019/06/19	10	54.02	6	53.65	53.40	4	10,343	0.04%
2019/06/18	14	52.31	20	52.43	53.40	-6	10,289	-0.06%
2019/06/17	21	53.86	16	53.78	52.70	5	10,162	0.05%
2019/06/14	12	55.68	14	55.53	55.00	-2	10,109	-0.02%
2019/06/13	39	55.69	43	55.36	54.90	-4	10,050	-0.04%
2019/06/12	19	53.96	16	53.96	54.00	3	9,826	0.03%
2019/06/11	26	53.60	28	53.67	53.10	-2	9,808	-0.02%
2019/06/10	13	53.08	18	52.91	52.60	-5	9,740	-0.05%
2019/06/06	34	52.20	23	52.20	52.70	11	9,728	0.11%
2019/06/05	19	50.40	23	50.98	51.70	-4	9,543	-0.04%
2019/06/04	12	47.85	24	47.75	48.40	-12	9,438	-0.13%
2019/06/03	13	47.37	4	47.33	47.35	9	9,508	0.09%
2019/05/31	36	47.98	15	48.02	48.20	21	9,800	0.21%
2019/05/30	8	47.40	15	47.51	47.45	-7	9,783	-0.07%
2019/05/29	28	47.60	32	47.45	47.50	-4	9,802	-0.04%
2019/05/28	29	47.06	9	46.69	47.30	20	9,865	0.20%
2019/05/27	21	45.37	14	45.07	45.60	7	9,886	0.07%
2019/05/24	14	46.08	22	46.29	45.95	-8	9,851	-0.08%
2019/05/23	44	47.16	24	47.29	46.25	20	9,818	0.20%
2019/05/22	5	49.55	15	49.74	48.95	-10	9,878	-0.10%
2019/05/21	25	49.64	16	49.14	49.75	9	9,976	0.09%
2019/05/20	59	48.96	25	48.93	48.75	34	10,042	0.34%
2019/05/17	27	50.55	10	51.82	49.55	17	9,982	0.17%
2019/05/16	6	52.48	5	52.46	51.70	1	9,904	0.01%
2019/05/15	22	51.36	17	51.59	51.60	5	9,874	0.05%
2019/05/14	14	49.73	12	49.58	50.80	2	9,929	0.02%
2019/05/13	4	50.20	1	50.10	50.00	3	10,008	0.03%
2019/05/10	46	50.23	35	50.30	50.00	11	10,404	0.11%
2019/05/09	36	52.81	46	53.43	50.50	-10	10,496	-0.10%
2019/05/08	41	53.80	48	53.82	55.00	-7	10,425	-0.07%
2019/05/07	9	51.54	13	51.49	53.70	-4	10,216	-0.04%
2019/05/06	39	50.89	25	50.82	50.00	14	10,111	0.14%
2019/05/03	19	51.99	26	51.50	51.70	-7	10,062	-0.07%
2019/05/02	25	50.74	15	50.72	50.70	10	10,037	0.10%
2019/04/30	23	50.06	47	50.59	51.20	-24	10,095	-0.24%
2019/04/29	4	49.71	3	48.42	49.25	1	10,047	0.01%
2019/04/26	3	49.47	5	48.92	48.50	-2	10,085	-0.02%
2019/04/25	3	48.50	11	48.69	49.10	-8	10,291	-0.08%
2019/04/24	28	50.63	29	50.52	49.00	-1	10,513	-0.01%
2019/04/23	8	49.99	5	50.32	50.70	3	10,808	0.03%
2019/04/22	25	50.11	29	49.78	49.70	-4	11,100	-0.04%
2019/04/19	42	50.45	59	50.57	50.40	-17	11,010	-0.15%
2019/04/18	78	50.18	23	50.24	50.00	55	10,844	0.51%
2019/04/17	17	51.55	15	51.25	52.00	2	10,676	0.02%
2019/04/16	36	50.54	64	50.55	50.70	-28	10,536	-0.27%
2019/04/15	128	49.27	191	49.89	51.00	-63	10,281	-0.61%	大買/大賣/
2019/04/12	96	48.50	125	48.42	46.45	-29	9,716	-0.30%	大賣/
2019/04/11	29	46.44	15	46.41	46.95	14	9,029	0.16%
2019/04/10	22	45.68	9	45.72	45.75	13	8,884	0.15%
2019/04/09	3	45.93	25	46.02	45.45	-22	8,873	-0.25%
2019/04/08	13	45.39	17	45.54	45.10	-4	8,766	-0.05%
2019/04/03	9	45.13	32	45.14	44.70	-23	8,714	-0.26%
2019/04/02	6	44.33	13	44.02	43.85	-7	8,645	-0.08%
2019/04/01	30	44.66	50	44.59	44.00	-20	8,611	-0.23%
2019/03/29	25	44.06	31	43.64	43.85	-6	8,466	-0.07%
2019/03/28	23	42.53	11	42.41	41.80	12	8,339	0.14%
2019/03/27	6	41.73	4	42.08	42.15	2	8,292	0.02%
2019/03/26	8.1	41.56	6	41.50	41.40	2.1	8,246	0.02%
2019/03/25	8	40.44	17	40.56	40.80	-9	8,317	-0.11%
2019/03/22	6	41.63	4	41.91	41.20	2	8,334	0.02%
2019/03/21	1	41.35	13	41.92	42.00	-12	8,383	-0.14%
2019/03/20	10	41.16	3	41.07	41.10	7	8,350	0.08%
2019/03/19	18	41.47	20	41.09	41.60	-2	8,334	-0.02%
2019/03/18	18	40.58	7	40.76	40.40	11	8,292	0.13%
2019/03/15	7	41.35	9	41.43	41.15	-2	8,266	-0.02%
2019/03/14	10	41.23	17	41.51	41.90	-7	8,256	-0.08%
2019/03/13	16	40.81	6	40.71	40.80	10	8,263	0.12%
2019/03/12	40	40.96	13	40.82	40.45	27	8,221	0.33%
2019/03/11	14	41.46	7	41.63	41.35	7	8,174	0.09%
2019/03/08	23	41.94	19	41.72	41.45	4	8,280	0.05%
2019/03/07	4	42.94	16	42.98	42.65	-12	8,253	-0.15%
2019/03/06	68	45.22	54	45.38	43.70	14	8,223	0.17%
2019/03/05	7	44.11	7	44.30	44.25	0	8,029	0.00%
2019/03/04	8	44.32	6	44.38	44.40	2	8,107	0.02%
2019/02/27	24	42.96	11	43.44	44.30	13	8,141	0.16%
2019/02/26	5	43.90	12	43.75	43.60	-7	8,098	-0.09%
2019/02/25	11	43.76	11	44.10	44.45	0	8,177	0.00%
2019/02/22	19	43.69	19	43.91	43.40	0	8,166	0.00%
2019/02/21	43	45.46	18	45.54	44.40	25	8,278	0.30%
2019/02/20	17	43.63	19	44.06	45.00	-2	8,215	-0.02%
2019/02/19	22	44.66	14	44.73	44.20	8	8,137	0.10%
2019/02/18	23	44.34	86	44.90	44.15	-63	8,149	-0.77%
2019/02/15	21	44.39	6	44.28	44.30	15	8,216	0.18%
2019/02/14	28	45.94	23	45.41	45.10	5	8,225	0.06%
2019/02/13	9	46.59	23	46.39	45.25	-14	8,184	-0.17%
2019/02/12	34	47.46	46	47.20	46.95	-12	8,142	-0.15%
2019/02/11	49	45.99	30	46.66	48.05	19	8,166	0.23%
2019/01/30	22	42.42	93	42.27	43.70	-71	7,777	-0.91%
2019/01/29	21	41.51	15	41.35	40.65	6	7,542	0.08%
2019/01/28	10	41.78	9	41.96	41.10	1	7,297	0.01%
2019/01/25	56	41.22	61	41.16	40.80	-5	7,166	-0.07%
2019/01/24	25	41.20	20	41.04	41.25	5	7,083	0.07%
2019/01/23	54	40.54	85	40.42	41.00	-31	6,996	-0.44%
2019/01/22	22	40.28	17	39.74	39.65	5	6,839	0.07%
2019/01/21	25	41.69	3	41.22	40.30	22	6,699	0.33%
2019/01/18	20	40.80	32.5	41.02	41.35	-12.5	6,564	-0.19%
2019/01/17	42	41.70	61	41.50	40.55	-19	6,416	-0.30%
2019/01/16	66	40.37	138	40.45	41.15	-72	6,188	-1.16%	大賣/
2019/01/15	181	38.63	95	38.78	39.60	86	5,890	1.46%	大買/
2019/01/14	82	36.81	378	36.26	38.20	-296	5,445	-5.44%	大賣/鉅額交易
2019/01/11	2	35.20	2	35.30	34.80	0	5,098	0.00%
2019/01/10	5	35.25	0	0.00	35.25	5	5,104	0.10%
2019/01/09	3	35.67	5	35.53	35.25	-2	5,146	-0.04%
2019/01/08	11	35.40	154	35.50	35.50	-143	5,156	-2.77%	大賣/鉅額交易
2019/01/07	16	35.44	12	35.08	35.05	4	5,120	0.08%
2019/01/04	4	34.95	3	34.23	34.90	1	5,160	0.02%
2019/01/03	2	34.63	1	34.80	34.80	1	5,244	0.02%
2019/01/02	10	35.15	4	35.06	34.40	6	5,265	0.11%
2018/12/28	1	33.65	8	34.16	34.55	-7	5,266	-0.13%
2018/12/27	5	33.37	9	33.39	33.20	-4	5,340	-0.07%
2018/12/26	4	32.76	6	32.92	32.65	-2	5,456	-0.04%
2018/12/25	46	33.15	5	33.06	33.20	41	5,582	0.73%
2018/12/24	219	34.51	3	34.37	34.55	216	5,528	3.91%	大買/鉅額交易
2018/12/22	103	34.93	6	34.90	34.85	97	5,669	1.71%	大買/
2018/12/21	6	35.29	9	35.40	35.50	-3	5,693	-0.05%
2018/12/20	21	35.68	22	35.62	35.70	-1	5,646	-0.02%
2018/12/19	5	35.26	5	35.18	35.20	0	5,620	0.00%
2018/12/18	13	35.78	45	35.79	35.25	-32	5,647	-0.57%
2018/12/17	8	35.49	10	35.49	35.65	-2	5,602	-0.04%
2018/12/14	9	35.46	152	35.57	35.50	-143	5,722	-2.50%	大賣/鉅額交易
2018/12/13	42	35.10	4	34.80	35.00	38	5,708	0.67%
2018/12/12	2	34.55	12	34.24	34.80	-10	5,750	-0.17%
2018/12/11	2	34.70	5	34.60	34.25	-3	5,785	-0.05%
2018/12/10	0	0.00	5	34.16	34.30	-5	5,869	-0.09%
2018/12/07	15	34.26	4	34.29	34.30	11	5,914	0.19%
2018/12/06	268	34.13	11	35.06	34.00	257	5,940	4.33%	大買/鉅額交易
2018/12/05	20	35.00	3	34.92	35.40	17	5,959	0.28%
2018/12/04	20	35.47	29	35.74	35.40	-9	6,055	-0.15%
2018/12/03	17	36.51	17	36.84	36.35	0	6,100	0.00%
2018/11/30	12	35.77	128	35.73	35.50	-116	6,288	-1.84%	大賣/鉅額交易
2018/11/29	23	35.22	42	35.28	34.90	-19	6,381	-0.30%
2018/11/28	15	35.91	166	36.00	35.60	-151	6,722	-2.25%	大賣/鉅額交易
2018/11/27	26	35.18	114	35.31	35.35	-88	6,715	-1.31%	大賣/
2018/11/26	0	0.00	10	34.47	34.55	-10	6,769	-0.15%
2018/11/23	6	33.24	0	0.00	33.10	6	6,853	0.09%
2018/11/22	107	33.58	13	33.68	33.10	94	6,997	1.34%	大買/
2018/11/21	15	34.63	2	34.78	34.60	13	7,287	0.18%
2018/11/20	22	34.73	4	34.89	34.50	18	7,661	0.23%
2018/11/19	16	34.95	16	35.03	35.25	0	7,658	0.00%
2018/11/16	4	34.75	5	34.64	34.55	-1	7,754	-0.01%
2018/11/15	2	34.65	39	34.96	34.90	-37	7,771	-0.48%
2018/11/14	13	34.67	215	34.75	34.75	-202	7,837	-2.58%	大賣/鉅額交易
2018/11/13	14	34.11	11	34.04	34.25	3	7,727	0.04%
2018/11/12	9	33.40	28	33.27	33.45	-19	7,645	-0.25%
2018/11/09	26	32.79	70	32.20	33.20	-44	7,615	-0.58%
2018/11/08	89	33.82	71	34.26	32.10	18	7,626	0.24%
2018/11/07	42	32.48	9	32.49	33.00	33	7,553	0.44%
2018/11/06	9	31.66	5	32.10	31.95	4	7,623	0.05%
2018/11/05	28	31.95	13	32.08	32.40	15	7,638	0.20%
2018/11/02	3	31.18	9	30.75	31.20	-6	7,608	-0.08%
2018/11/01	13	30.43	8	30.50	30.65	5	7,783	0.06%
2018/10/31	4	29.41	62	29.54	29.50	-58	7,845	-0.74%
2018/10/30	7	28.01	13	28.30	28.30	-6	7,902	-0.08%
2018/10/29	12	27.58	3	27.78	27.70	9	8,102	0.11%
2018/10/26	8	28.70	5	29.04	28.25	3	8,217	0.04%
2018/10/25	6	29.08	8	29.40	29.00	-2	8,398	-0.02%
2018/10/24	7	29.04	15	30.03	30.10	-8	8,476	-0.09%
2018/10/23	8	29.84	0	0.00	29.50	8	8,605	0.09%
2018/10/22	6	29.90	85	30.56	30.55	-79	8,882	-0.89%
2018/10/19	6	29.08	4	28.93	29.60	2	9,313	0.02%
2018/10/18	5	29.85	2	29.65	29.75	3	9,394	0.03%
2018/10/17	2	29.25	207	29.77	29.65	-205	9,724	-2.11%	大賣/鉅額交易
2018/10/16	1	29.00	175	29.72	28.85	-174	9,755	-1.78%	大賣/鉅額交易
2018/10/15	5	28.27	7	27.60	28.40	-2	9,824	-0.02%
2018/10/12	7	27.39	13	27.31	27.80	-6	9,868	-0.06%
2018/10/11	354	26.24	1	26.20	26.00	353	9,927	3.56%	大買/鉅額交易
2018/10/09	2	28.98	3	28.60	28.80	-1	10,178	-0.01%
2018/10/08	4	29.73	3	29.92	29.45	1	10,380	0.01%
2018/10/05	208	28.96	10	28.85	29.40	198	10,806	1.83%	大買/鉅額交易
2018/10/04	215	30.19	13	30.57	30.30	202	10,989	1.84%	大買/鉅額交易
2018/10/03	17	32.34	210	32.49	32.00	-193	10,902	-1.77%	大賣/鉅額交易
2018/10/02	9	31.11	14	31.28	31.20	-5	10,818	-0.05%
2018/10/01	109	30.21	14	30.45	30.95	95	10,962	0.87%	大買/
2018/09/28	0	0.00	10	31.95	31.70	-10	10,991	-0.09%
2018/09/27	2	31.85	1	32.25	32.25	1	10,989	0.01%
2018/09/26	33	32.30	13	32.25	32.10	20	11,010	0.18%
2018/09/25	0	0.00	59	31.95	32.15	-59	11,008	-0.54%
2018/09/21	2	31.43	3	31.55	31.45	-1	10,954	-0.01%
2018/09/20	67	30.94	18	31.18	30.85	49	10,881	0.45%
2018/09/19	11	32.62	18	32.73	32.25	-7	10,713	-0.07%
2018/09/18	154	32.48	0	0.00	33.10	154	10,631	1.45%	大買/鉅額交易
2018/09/17	5	33.42	0	0.00	33.15	5	10,586	0.05%
2018/09/14	7	34.26	154	34.79	34.25	-147	10,591	-1.39%	大賣/鉅額交易
2018/09/13	4	32.88	1	33.10	33.20	3	10,476	0.03%
2018/09/12	10	33.65	4	33.95	33.30	6	10,383	0.06%
2018/09/11	9	33.52	5	34.30	34.70	4	10,325	0.04%
2018/09/10	59	32.92	12	33.51	33.00	47	10,218	0.46%
2018/09/07	84	34.01	18	34.14	34.60	66	10,088	0.65%
2018/09/06	235	34.81	40	34.98	35.00	195	10,124	1.93%	大買/鉅額交易
2018/09/05	14	34.73	12	34.53	34.70	2	9,826	0.02%
2018/09/04	48	34.87	8	34.60	34.10	40	9,652	0.41%
2018/09/03	12	36.55	16	36.68	36.70	-4	9,251	-0.04%
2018/08/31	9	37.22	16	36.73	36.60	-7	9,128	-0.08%
2018/08/30	11	36.78	2	36.83	36.70	9	8,975	0.10%
2018/08/29	13	36.81	12	37.01	37.35	1	8,820	0.01%
2018/08/28	19	36.61	36	35.75	36.70	-17	8,635	-0.20%
2018/08/27	55	35.23	65.5	34.92	35.30	-10.5	8,230	-0.13%
2018/08/24	34	32.79	16	32.33	33.10	18	7,915	0.23%
2018/08/23	16	32.71	16	32.67	32.35	0	7,920	0.00%
2018/08/22	4	31.64	0	0.00	32.25	4	7,714	0.05%
2018/08/21	19	30.98	681.7	31.05	31.75	-662.7	7,654	-8.66%	大賣/鉅額交易
2018/08/20	4	30.19	4	30.14	30.30	0	7,477	0.00%
2018/08/17	9	29.98	0	0.00	29.70	9	7,456	0.12%
2018/08/16	4	30.09	21	30.01	30.10	-17	7,415	-0.23%
2018/08/15	5	30.06	7	30.05	29.85	-2	7,407	-0.03%
2018/08/14	74	29.83	5	30.10	29.65	69	7,324	0.94%
2018/08/13	308	31.12	66	31.28	30.75	242	7,189	3.37%	大買/鉅額交易
2018/08/10	6	32.23	2	32.43	31.80	4	7,032	0.06%
2018/08/09	29	31.95	4	31.90	31.90	25	6,961	0.36%
2018/08/08	71	32.26	278	32.97	31.75	-207	6,907	-3.00%	大賣/鉅額交易
2018/08/07	7	32.51	11	32.57	32.65	-4	6,787	-0.06%
2018/08/06	11	31.75	0	0.00	31.80	11	6,687	0.16%
2018/08/03	11	32.90	30	32.67	32.20	-19	6,627	-0.29%
2018/08/02	27	31.93	32	31.99	32.30	-5	6,498	-0.08%
2018/08/01	15	32.24	114	32.96	31.85	-99	6,373	-1.55%	大賣/
2018/07/31	16	32.07	15	32.18	32.00	1	6,187	0.02%
2018/07/30	25	32.54	192	31.89	32.40	-167	6,110	-2.73%	大賣/鉅額交易
2018/07/27	80	32.06	26	31.90	32.00	54	5,970	0.90%
2018/07/26	100	31.17	333	31.39	31.00	-233	5,694	-4.09%	大賣/鉅額交易
2018/07/25	40	29.36	36	29.56	29.25	4	5,245	0.08%
2018/07/24	143	28.97	146	29.06	29.30	-3	5,128	-0.06%	大買/大賣/
2018/07/23	47	28.34	42.1	28.70	27.95	4.9	4,781	0.10%
2018/07/20	66.1	28.55	11	28.30	28.60	55.1	4,759	1.16%
2018/07/19	14	28.70	15	28.54	28.45	-1	4,688	-0.02%
2018/07/18	42	28.40	15	28.53	28.60	27	4,648	0.58%
2018/07/17	69	28.87	69	29.18	28.65	0	4,508	0.00%
2018/07/16	76	28.16	42	28.88	28.10	34	4,143	0.82%
2018/07/13	220	28.64	198.3	28.61	29.30	21.7	3,897	0.56%	大買/大賣/
2018/07/12	113	27.00	70	26.17	27.75	43	3,424	1.26%	大買/
2018/07/11	30	25.25	29	25.30	25.25	1	3,103	0.03%
2018/07/10	59	25.07	64	25.58	24.90	-5	3,074	-0.16%
2018/07/09	102	25.28	63	25.65	25.15	39	2,996	1.30%	大買/
2018/07/06	134	24.75	109	24.92	25.35	25	2,827	0.88%	大買/大賣/
2018/07/05	2	24.00	13	23.48	23.10	-11	2,615	-0.42%
2018/07/04	6	23.98	32	23.55	23.85	-26	2,583	-1.01%
2018/07/03	17	23.27	0	0.00	23.30	17	2,528	0.67%
2018/07/02	16	22.70	0	0.00	22.70	16	2,489	0.64%
2018/06/28	2	23.10	0	0.00	22.75	2	2,461	0.08%
2018/06/26	7	23.39	1	23.40	23.60	6	2,427	0.25%
2018/06/25	14	23.53	33	23.48	23.35	-19	2,387	-0.80%
2018/06/22	0	0.00	13	22.35	22.30	-13	2,311	-0.56%
2018/06/21	0	0.00	5	22.80	22.75	-5	2,305	-0.22%
2018/06/20	20	22.49	2	22.40	22.60	18	2,303	0.78%
2018/06/19	1	22.90	3	23.05	22.90	-2	2,276	-0.09%
2018/06/15	0	0.00	38	23.46	23.50	-38	2,256	-1.68%
2018/06/14	145	24.20	53	24.06	23.60	92	2,236	4.11%	大買/
2018/06/13	3	24.10	4	23.88	24.35	-1	2,068	-0.05%
2018/06/12	1	23.65	2	23.50	23.25	-1	2,014	-0.05%
2018/06/11	4	23.25	2	23.20	23.80	2	2,031	0.10%
2018/06/06	2	23.85	1	23.95	24.10	1	1,969	0.05%
2018/06/05	71	24.22	5	23.95	23.85	66	1,935	3.41%
2018/06/04	20	24.13	3	23.93	23.60	17	1,887	0.90%
2018/06/01	24	23.81	3	24.37	23.50	21	1,842	1.14%
2018/05/31	51	23.36	18	23.54	23.65	33	1,706	1.93%
2018/05/29	2	21.65	0	0.00	21.60	2	1,498	0.13%
2018/05/25	2	21.83	0	0.00	21.90	2	1,443	0.14%
2018/05/21	7	21.51	0	0.00	21.90	7	1,311	0.53%
2018/05/14	0	0.00	2	20.95	21.25	-2	1,155	-0.17%
2018/05/11	1	22.30	4	21.79	21.55	-3	1,136	-0.26%
2018/05/10	10	22.79	13	22.47	22.25	-3	1,100	-0.27%
2018/05/03	0	0.00	3	22.65	21.75	-3	869	-0.34%
2018/05/02	8	22.25	4	21.81	22.25	4	828	0.48%
2018/04/30	2	21.20	2	21.35	21.15	0	791	0.00%
2018/04/27	0	0.00	5	21.05	21.10	-5	778	-0.64%
2018/04/26	10	22.37	1	21.70	21.35	9	770	1.17%
2018/04/25	1	21.20	1	21.45	21.70	0	701	0.00%
2018/04/24	0	0.00	1	20.35	20.65	-1	654	-0.15%
2018/04/18	3	20.72	0	0.00	20.60	3	604	0.50%
2018/04/16	0	0.00	3	21.00	20.80	-3	594	-0.50%
2018/04/11	0	0.00	1	19.70	19.40	-1	580	-0.17%
2018/04/10	11	18.90	55	19.49	19.50	-44	589	-7.46%
2018/04/09	8	18.89	0	0.00	18.85	8	578	1.38%
2018/04/03	9	19.02	0	0.00	18.95	9	598	1.50%
2018/04/02	26	19.20	12	19.15	19.05	14	598	2.34%
2018/03/31	11	18.99	0	0.00	18.95	11	596	1.85%
2018/03/26	1	19.05	0	0.00	19.00	1	625	0.16%
2018/03/23	0	19.05	0	0.00	19.15	0	620	0.00%
2018/03/19	1	19.90	0	0.00	19.85	1	633	0.16%
2018/03/15	51	20.71	34	20.73	20.65	17	634	2.68%
2018/03/14	0	0.00	4	20.18	20.65	-4	594	-0.67%
2018/03/12	1	18.80	0	0.00	18.80	1	568	0.18%
2018/03/08	1	18.80	0	0.00	18.85	1	570	0.18%
2018/03/02	0	18.90	0	0.00	18.80	0	557	0.00%
2018/02/21	0	0.00	0.3	19.20	19.20	-0.3	565	-0.05%
2018/02/06	1	18.90	0	0.00	18.20	1	681	0.15%
2018/02/05	4	19.81	0	0.00	19.65	4	666	0.60%
2018/01/26	1	20.70	0	0.00	20.70	1	709	0.14%
2018/01/18	0	0.00	2	22.25	22.10	-2	759	-0.26%
2018/01/16	0	0.00	1	22.15	22.10	-1	759	-0.13%
2018/01/15	0	0.00	1	21.95	22.00	-1	760	-0.13%
2018/01/10	0	0.00	2	21.43	21.20	-2	759	-0.26%
2018/01/08	20	22.45	23	22.41	22.40	-3	738	-0.41%
2018/01/05	0	0.00	2.3	21.84	21.85	-2.3	714	-0.32%
2018/01/02	0	0.00	8	20.78	20.95	-8	692	-1.15%