凱美 (2375)-台新券商分點個股進出

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

凱美

(2375)

可現股當沖

股價
63.8
漲跌
▲0.3
漲幅
+0.47%
成交量
236張
產業
上市電子零組件類股
535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

凱美 (2375)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
2024/04/18	1	64.10	3	63.87	63.80	-2	433	-0.46%
2024/04/17	0	0.00	1	63.30	63.50	-1	435	-0.23%
2024/04/16	3	62.83	0	0.00	61.40	3	431	0.70%
2024/04/15	0	0.00	10	63.90	63.50	-10	427	-2.34%
2024/04/12	4	64.50	3	65.03	64.60	1	424	0.24%
2024/04/11	0	0.00	3.2	65.01	64.50	-3.2	420	-0.76%
2024/04/10	1	64.30	3.5	64.26	64.00	-2.5	418	-0.59%
2024/04/09	2	64.00	6	64.33	64.20	-4	415	-0.96%
2024/04/08	1	63.30	5.1	63.51	63.20	-4.1	402	-1.02%
2024/04/03	2	62.00	1	62.50	61.70	1	397	0.25%
2024/04/02	1	61.90	0	0.00	61.90	1	397	0.25%
2024/04/01	19	62.31	29.6	62.51	62.80	-10.6	392	-2.70%
2024/03/29	7	60.63	1	60.40	60.50	6	368	1.63%
2024/03/28	2	60.30	0	0.00	60.00	2	367	0.54%
2024/03/27	7	59.50	0	0.00	59.70	7	368	1.90%
2024/03/26	1	59.99	1.8	60.17	59.50	-0.8	373	-0.20%
2024/03/25	0.4	60.30	0.6	60.40	60.60	-0.2	374	-0.06%
2024/03/22	0	59.81	0	0.00	59.90	0	379	0.00%
2024/03/21	0.1	59.75	1	59.60	59.60	-0.9	395	-0.23%
2024/03/20	0	0.00	3	60.17	60.10	-3	404	-0.74%
2024/03/19	4	59.88	0	0.00	59.70	4	423	0.94%
2024/03/18	8.3	59.62	1	59.50	59.90	7.3	428	1.69%
2024/03/15	4.3	60.75	2	60.40	60.40	2.3	430	0.52%
2024/03/14	1.1	61.11	0	0.00	61.30	1.1	456	0.23%
2024/03/13	10.1	62.44	4	62.30	61.80	6.1	479	1.26%
2024/03/12	0	0.00	1	63.90	63.90	-1	483	-0.21%
2024/03/11	4	62.93	3.1	62.87	62.80	0.9	507	0.17%
2024/03/08	3.1	62.97	2.5	63.97	62.90	0.6	526	0.11%
2024/03/07	14.8	63.92	4	64.23	63.70	10.8	540	2.00%
2024/03/06	4.4	65.06	2	65.70	64.90	2.4	550	0.44%
2024/03/05	2.1	64.95	2	64.85	64.80	0.1	592	0.01%
2024/03/04	1.2	65.38	13	65.48	65.40	-11.8	701	-1.68%
2024/03/01	11.2	66.14	1	65.80	65.90	10.2	739	1.38%
2024/02/29	7	65.73	4.6	65.89	66.80	2.4	797	0.30%
2024/02/27	1.3	63.62	3.1	64.67	63.50	-1.8	896	-0.20%
2024/02/26	0	0.00	10	64.31	64.20	-10	901	-1.11%
2024/02/23	4.1	64.35	1	64.50	63.90	3.1	908	0.34%
2024/02/22	5.2	65.15	10	64.86	64.80	-4.8	915	-0.52%
2024/02/21	0	65.30	0.6	64.80	64.90	-0.6	926	-0.06%
2024/02/20	3.4	64.88	1	65.30	64.60	2.4	926	0.26%
2024/02/19	6	65.53	4	65.60	65.50	2	924	0.22%
2024/02/16	1	65.20	2.2	65.05	65.00	-1.2	922	-0.13%
2024/02/15	7.1	63.74	8.8	63.87	64.30	-1.8	918	-0.19%
2024/02/05	4.1	63.00	0	0.00	62.60	4.1	911	0.44%
2024/02/02	0	0.00	1.2	64.27	63.80	-1.2	907	-0.13%
2024/02/01	1	63.80	0	0.00	63.80	1	904	0.11%
2024/01/31	2.1	64.30	0	0.00	64.00	2.1	905	0.23%
2024/01/30	1.4	64.14	0	0.00	64.20	1.4	913	0.15%
2024/01/29	1	64.60	3	64.80	64.90	-2	914	-0.22%
2024/01/26	0.1	65.30	0	0.00	64.40	0.1	916	0.01%
2024/01/25	1.1	64.91	1.6	64.91	64.80	-0.6	925	-0.06%
2024/01/24	1.2	66.12	0	0.00	65.70	1.2	941	0.13%
2024/01/23	1	65.80	0.2	65.60	65.70	0.8	940	0.09%
2024/01/22	2	64.65	0	0.00	65.10	2	938	0.21%
2024/01/19	2.1	64.00	3	64.30	64.20	-1	933	-0.10%
2024/01/18	2.2	64.57	1	64.70	64.80	1.2	928	0.13%
2024/01/17	13	66.78	7	67.25	64.50	6	925	0.65%
2024/01/16	5.3	64.17	0	0.00	64.10	5.3	896	0.59%
2024/01/15	0.1	66.10	0	0.00	65.50	0.1	892	0.01%
2024/01/12	1	65.30	0.6	65.30	64.50	0.4	891	0.05%
2024/01/11	0.1	65.10	0.2	65.20	65.10	-0.2	887	-0.02%
2024/01/10	0.1	66.00	0	0.00	65.40	0.1	886	0.01%
2024/01/09	3.1	66.40	3.1	66.27	66.00	-0.1	892	-0.01%
2024/01/08	3.1	67.69	1	67.30	66.90	2.1	891	0.23%
2024/01/05	0.1	67.80	1	67.70	67.80	-1	902	-0.11%
2024/01/04	1.1	67.68	26.3	68.14	67.60	-25.2	906	-2.78%
2024/01/03	1.3	69.43	5	69.10	68.90	-3.7	901	-0.41%
2023/12/29	3	69.50	0	0.00	70.50	3	897	0.33%
2023/12/28	1	70.30	2.6	70.69	70.10	-1.6	892	-0.18%
2023/12/27	1.2	70.34	0	0.00	70.30	1.2	888	0.13%
2023/12/26	0.1	70.50	1	70.70	70.50	-1	886	-0.11%
2023/12/25	0.2	69.90	2	69.95	70.00	-1.8	885	-0.20%
2023/12/22	3.1	70.26	0.1	70.20	70.10	3	883	0.34%
2023/12/21	0	0.00	9	70.82	70.80	-9	882	-1.02%
2023/12/20	0.2	71.20	3	71.53	71.20	-2.8	876	-0.32%
2023/12/19	4	71.05	3	71.07	70.70	1	873	0.11%
2023/12/18	6	72.83	40	72.59	72.20	-34	867	-3.92%
2023/12/15	12	75.29	2.4	75.16	74.50	9.6	850	1.13%
2023/12/14	4	76.02	6.5	75.66	75.10	-2.5	845	-0.29%
2023/12/13	0	0.00	2	74.60	74.60	-2	829	-0.24%
2023/12/12	3	74.33	0	0.00	73.80	3	828	0.36%
2023/12/11	33.4	76.19	7.1	75.27	74.20	26.3	830	3.17%
2023/12/08	20.2	75.76	6.2	75.80	76.20	14	802	1.74%
2023/12/07	3.4	74.65	4	74.40	74.10	-0.7	780	-0.08%
2023/12/06	18.2	74.75	6.8	74.60	74.00	11.4	770	1.48%
2023/12/05	14.4	76.18	16	76.61	74.90	-1.6	748	-0.21%
2023/12/04	20	76.92	3.4	77.29	76.00	16.6	731	2.27%
2023/12/01	1.2	75.83	6	75.97	75.90	-4.8	714	-0.67%
2023/11/30	6.6	76.93	7	76.89	75.70	-0.4	710	-0.06%
2023/11/29	37.6	77.59	45.1	77.73	77.80	-7.5	685	-1.10%
2023/11/28	5.1	74.72	6	74.93	75.10	-1	625	-0.15%
2023/11/27	9.1	74.83	22.2	74.38	74.40	-13	585	-2.22%
2023/11/24	43.2	73.04	31.6	73.89	73.70	11.6	518	2.24%
2023/11/23	22	69.00	4.1	68.92	68.60	17.9	399	4.47%
2023/11/22	3.2	67.79	5.8	68.04	68.00	-2.6	389	-0.67%
2023/11/21	2.2	67.39	7.6	67.71	67.40	-5.4	381	-1.42%
2023/11/20	13.4	66.73	12	67.30	68.00	1.4	373	0.39%
2023/11/16	0.1	65.30	0	0.00	65.50	0.1	358	0.02%
2023/11/15	1	64.80	16	64.69	64.80	-15	356	-4.21%
2023/11/14	0	0.00	35	63.76	63.70	-35	357	-9.79%
2023/11/13	2	64.15	0.1	64.50	63.90	1.9	360	0.53%
2023/11/09	2	65.15	2.1	65.39	65.00	-0.1	362	-0.03%
2023/11/08	4.1	66.18	1.1	67.24	65.60	3	364	0.83%
2023/11/07	1	66.50	3.1	66.56	66.50	-2.1	363	-0.57%
2023/11/06	0	0.00	0.5	65.30	65.80	-0.5	360	-0.15%
2023/11/03	0	0.00	5.3	65.06	64.80	-5.3	359	-1.46%
2023/11/01	33	63.56	21	62.05	61.80	12	350	3.43%
2023/10/31	2.1	62.61	15.2	63.14	61.60	-13.1	337	-3.88%
2023/10/30	0	63.30	1	63.60	63.30	-1	340	-0.29%
2023/10/27	0.4	62.50	3	62.87	62.60	-2.6	342	-0.77%
2023/10/26	4.1	63.13	0	0.00	62.40	4.1	345	1.19%
2023/10/25	0	0.00	1	64.80	64.10	-1	345	-0.29%
2023/10/23	0.1	63.20	1	63.10	63.60	-1	352	-0.27%
2023/10/20	6.1	63.70	3	63.93	63.80	3.1	353	0.86%
2023/10/19	0.1	65.00	1	64.50	65.00	-1	355	-0.27%
2023/10/18	3.1	66.43	3	65.80	65.10	0.1	358	0.03%
2023/10/17	13	68.47	1	68.50	67.00	12	356	3.37%
2023/10/16	4.1	67.57	0.3	67.40	67.00	3.8	352	1.08%
2023/10/13	7	67.96	6	68.15	67.90	1	360	0.28%
2023/10/12	1	65.30	3	65.63	66.60	-2	354	-0.56%
2023/10/11	1	64.31	0.5	64.50	64.10	0.6	353	0.16%
2023/10/06	2.1	65.15	1.8	65.47	65.20	0.3	356	0.07%
2023/10/05	1	65.80	2	66.00	65.60	-1	358	-0.28%
2023/10/04	1	65.90	0	0.00	66.00	1	359	0.28%
2023/10/03	3	66.77	0	0.00	66.50	3	362	0.83%
2023/10/02	0	0.00	1	67.00	67.00	-1	364	-0.27%
2023/09/28	0	0.00	1	66.40	66.30	-1	366	-0.27%
2023/09/27	0.1	65.70	0	0.00	65.60	0.1	368	0.01%
2023/09/26	2.1	66.02	12	66.29	65.70	-9.9	370	-2.67%
2023/09/25	0.1	66.90	0	0.00	66.90	0.1	371	0.01%
2023/09/21	0.1	66.60	0	0.00	66.80	0.1	375	0.03%
2023/09/20	0.1	67.20	0	0.00	66.90	0.1	376	0.01%
2023/09/19	12.2	68.40	2	68.40	67.40	10.2	378	2.68%
2023/09/18	2.8	69.03	0	0.00	68.80	2.8	373	0.74%
2023/09/15	7.1	68.63	0.4	68.50	68.60	6.7	370	1.79%
2023/09/14	11	68.20	0	0.00	68.40	11	365	3.01%
2023/09/13	20.1	68.08	3	67.77	67.90	17.1	359	4.74%
2023/09/12	12.2	67.68	2	67.95	68.00	10.2	363	2.79%
2023/09/11	7	67.49	0	0.00	67.50	7	365	1.92%
2023/09/08	0	0.00	1.4	66.49	67.70	-1.4	366	-0.37%
2023/09/07	2.1	67.10	0	0.00	67.40	2.1	366	0.57%
2023/09/06	0.2	67.25	1.3	67.43	67.50	-1.1	365	-0.31%
2023/09/05	2	66.95	1.2	67.58	67.90	0.8	367	0.22%
2023/09/04	17	67.22	33.1	66.85	66.60	-16.1	364	-4.41%
2023/09/01	54.8	67.55	37.3	67.75	66.70	17.5	346	5.04%
2023/08/31	0	0.00	4	63.75	63.90	-4	303	-1.32%
2023/08/30	0.4	62.80	5	62.94	62.80	-4.7	316	-1.47%
2023/08/29	0	0.00	2	62.15	62.00	-2	344	-0.58%
2023/08/28	0	0.00	1	62.30	61.80	-1	350	-0.29%
2023/08/25	1	60.80	2	61.45	61.60	-1	357	-0.28%
2023/08/24	3	61.53	4	61.98	61.50	-1	359	-0.28%
2023/08/21	1	61.20	0	0.00	60.70	1	371	0.27%
2023/08/18	0	0.00	4	61.60	61.20	-4	374	-1.07%
2023/08/17	1.2	59.83	4	60.55	60.90	-2.8	375	-0.75%
2023/08/15	1.3	59.02	0	0.00	59.30	1.3	381	0.34%
2023/08/14	1.8	57.31	14	57.71	57.50	-12.2	385	-3.16%
2023/08/11	0	0.00	3	58.77	58.80	-3	387	-0.77%
2023/08/10	6	59.03	62.8	58.72	58.60	-56.8	389	-14.60%
2023/08/09	0	0.00	2.5	60.72	60.40	-2.5	385	-0.65%
2023/08/08	1	61.70	5.1	61.70	61.20	-4.1	384	-1.07%
2023/08/07	2	61.80	3.6	61.66	62.20	-1.6	388	-0.41%
2023/08/04	0.9	62.86	2	62.90	62.80	-1.1	389	-0.28%
2023/08/02	0	0.00	0.2	64.00	62.80	-0.2	392	-0.05%
2023/08/01	1	64.20	0	0.00	63.90	1	398	0.25%
2023/07/31	2	64.75	2.8	65.14	64.30	-0.8	428	-0.19%
2023/07/28	0.5	65.00	2	65.80	65.50	-1.5	428	-0.35%
2023/07/27	5	65.02	5.2	65.44	65.00	-0.2	430	-0.04%
2023/07/26	5.1	63.12	5	63.22	62.60	0.1	426	0.01%
2023/07/25	2	63.20	2	63.15	63.10	0	433	0.00%
2023/07/24	6	62.60	7	62.80	62.30	-1	439	-0.23%
2023/07/21	11.1	63.85	4	63.23	63.90	7.1	446	1.58%
2023/07/20	0.1	64.00	5.1	64.01	63.90	-5	457	-1.10%
2023/07/19	1	64.30	13.7	64.17	63.70	-12.7	465	-2.73%
2023/07/18	3.1	65.41	3.4	66.53	64.90	-0.3	487	-0.06%
2023/07/17	8	65.11	10.2	65.36	66.10	-2.2	495	-0.44%
2023/07/14	5.3	66.36	3	66.12	66.00	2.3	513	0.45%
2023/07/13	0.2	66.90	7.9	66.96	66.20	-7.7	548	-1.40%
2023/07/12	0.1	66.60	9	66.60	66.50	-9	566	-1.58%
2023/07/11	0	0.00	0.2	66.90	66.80	-0.2	603	-0.03%
2023/07/10	0	0.00	4.2	66.81	66.50	-4.2	667	-0.64%
2023/07/07	0	0.00	5	66.96	67.30	-5	712	-0.70%
2023/07/06	1	67.50	1	67.30	67.90	0	727	0.00%
2023/07/05	3.1	68.00	1	68.80	67.80	2.1	784	0.27%
2023/07/04	0	0.00	4.3	68.10	68.00	-4.3	789	-0.55%
2023/07/03	3.6	68.17	8.3	67.91	67.80	-4.7	797	-0.59%
2023/06/30	7.1	67.27	0	0.00	67.40	7.1	820	0.86%
2023/06/29	4	67.80	4	68.08	67.80	0	832	0.00%
2023/06/28	5	66.68	0	0.00	66.70	5	849	0.59%
2023/06/27	3	67.20	6	66.73	66.60	-3	881	-0.34%
2023/06/26	5	67.16	2.4	67.33	67.10	2.6	894	0.29%
2023/06/21	2	68.00	4	67.90	68.20	-2	921	-0.22%
2023/06/20	0	0.00	1	68.01	68.00	-1	995	-0.10%
2023/06/19	5	68.52	0.1	68.50	68.20	4.9	1,009	0.49%
2023/06/16	2.5	68.93	5	68.96	69.00	-2.6	1,031	-0.25%
2023/06/15	4	68.95	10	69.54	69.70	-6	1,047	-0.57%
2023/06/14	0	0.00	3	69.57	69.00	-3	1,062	-0.28%
2023/06/13	2	69.35	7.2	69.36	69.40	-5.2	1,082	-0.48%
2023/06/12	8	68.85	2	69.15	68.80	6	1,136	0.53%
2023/06/09	7	69.66	0	0.00	69.60	7	1,158	0.60%
2023/06/08	10.4	69.96	4.4	70.20	69.50	6	1,195	0.50%
2023/06/07	2	71.70	0	0.00	71.60	2	1,245	0.16%
2023/06/06	6	72.08	0.1	71.50	71.10	6	1,342	0.44%
2023/06/05	14.2	73.60	11	73.85	73.40	3.2	1,484	0.22%
2023/06/02	7	73.00	4.3	72.18	73.00	2.7	1,599	0.17%
2023/06/01	17	70.92	1	70.20	70.90	16	1,713	0.93%
2023/05/31	0	0.00	2	70.70	70.70	-2	1,768	-0.11%
2023/05/29	1	69.40	6	69.03	69.90	-5	1,776	-0.28%
2023/05/26	5	68.22	2.3	67.73	67.80	2.7	1,783	0.15%
2023/05/25	2	69.30	1	70.60	69.00	1	1,791	0.06%
2023/05/24	1	69.60	0.5	69.80	69.80	0.5	1,813	0.03%
2023/05/23	0	0.00	2.6	71.04	70.50	-2.6	1,836	-0.14%
2023/05/22	0	0.00	5	71.00	71.10	-5	1,887	-0.26%
2023/05/19	1.2	70.75	1	70.20	70.10	0.2	2,091	0.01%
2023/05/18	2	70.30	4	70.30	70.50	-2	2,182	-0.09%
2023/05/17	0	0.00	1	69.80	69.50	-1	2,189	-0.05%
2023/05/16	1	68.50	3	68.63	69.00	-2	2,210	-0.09%
2023/05/15	4	66.95	6	67.05	67.30	-2	2,211	-0.09%
2023/05/10	1	68.70	32.4	68.20	68.60	-31.4	2,218	-1.42%
2023/05/09	1	68.10	2	68.50	68.30	-1	2,218	-0.05%
2023/05/08	1	70.50	0.1	69.90	70.20	0.9	2,215	0.04%
2023/05/05	38	70.51	14.1	71.16	70.30	23.9	2,213	1.08%
2023/05/04	1	67.40	4.1	67.48	67.50	-3.1	2,198	-0.14%
2023/05/03	1	67.70	0	0.00	67.70	1	2,222	0.04%
2023/05/02	4	69.23	2	69.50	68.90	2	2,228	0.09%
2023/04/28	2	70.60	0	0.00	69.00	2	2,230	0.09%
2023/04/27	0	0.00	0.3	67.90	67.90	-0.3	2,222	-0.01%
2023/04/26	0	0.00	3.6	67.63	67.80	-3.6	2,217	-0.16%
2023/04/25	4.1	69.27	11.1	68.77	68.20	-7	2,213	-0.32%
2023/04/24	4	71.10	2.2	71.45	71.10	1.8	2,203	0.08%
2023/04/21	10.1	72.11	7	73.14	70.30	3.1	2,198	0.14%
2023/04/20	3.1	74.09	10.8	73.79	73.20	-7.8	2,178	-0.36%
2023/04/19	4	75.68	2.1	74.46	74.70	1.9	2,174	0.09%
2023/04/18	5	77.80	16.3	78.08	76.90	-11.3	2,164	-0.52%
2023/04/17	17	77.06	2	76.15	77.40	15	2,127	0.70%
2023/04/14	5.2	76.67	8.8	77.36	76.80	-3.6	2,107	-0.17%
2023/04/13	18	77.59	60.3	78.09	75.50	-42.3	2,067	-2.05%
2023/04/12	38	76.60	46.1	76.97	77.00	-8.1	2,003	-0.40%
2023/04/11	3	75.20	15	74.93	75.00	-12	1,957	-0.61%
2023/04/10	76.7	75.92	23.1	75.46	74.80	53.6	1,942	2.76%
2023/04/07	3	72.63	3	72.50	72.50	0	1,883	0.00%
2023/04/06	10	73.13	2	73.25	72.80	8	1,874	0.43%
2023/03/31	10.4	74.48	8.2	75.05	74.00	2.2	1,865	0.12%
2023/03/30	6	72.90	0	0.00	72.60	6	1,839	0.33%
2023/03/29	2	72.20	6.5	73.91	72.20	-4.5	1,828	-0.25%
2023/03/28	21.2	74.47	17	74.49	73.30	4.2	1,811	0.23%
2023/03/27	13.1	77.19	5.1	77.18	76.60	8	1,782	0.45%
2023/03/24	8.3	78.43	9	78.17	78.10	-0.7	1,767	-0.04%
2023/03/23	33.4	78.39	33.2	78.24	79.10	0.2	1,740	0.01%
2023/03/22	7	75.70	7.3	75.66	75.40	-0.3	1,663	-0.02%
2023/03/21	17	76.52	20	75.79	75.10	-3	1,651	-0.18%
2023/03/20	7	75.31	34	74.11	76.50	-27	1,626	-1.66%
2023/03/17	24.2	75.85	16	75.43	75.00	8.2	1,615	0.51%
2023/03/16	10.4	74.63	5.1	75.20	74.50	5.3	1,595	0.33%
2023/03/15	72	78.10	42.5	76.97	76.30	29.5	1,580	1.87%
2023/03/14	7	75.69	2	75.85	75.30	5	1,538	0.33%
2023/03/13	30	77.10	30.3	75.96	77.00	-0.3	1,534	-0.02%
2023/03/10	36	78.70	28	78.45	78.50	8	1,502	0.53%
2023/03/09	39.6	81.52	41	81.21	80.70	-1.4	1,448	-0.10%
2023/03/08	91	80.86	78	80.84	80.00	13	1,349	0.96%
2023/03/07	51.1	76.54	69	76.95	76.80	-17.9	1,199	-1.49%
2023/03/06	52	74.30	39.9	74.35	76.00	12.1	1,069	1.13%
2023/03/03	24.2	69.57	13.1	69.12	69.10	11.2	931	1.20%
2023/03/02	3	66.00	2	65.80	66.10	1	872	0.11%
2023/03/01	6	66.18	5	66.30	65.80	1	864	0.12%
2023/02/24	7.2	66.99	0	0.00	66.80	7.2	856	0.84%
2023/02/23	2	67.95	2	67.80	68.10	0	847	0.00%
2023/02/22	7.1	67.40	6	67.73	67.20	1.1	837	0.13%
2023/02/21	5.8	69.99	3	69.87	69.40	2.8	817	0.34%
2023/02/20	4	70.48	8	70.38	70.40	-4	800	-0.50%
2023/02/17	217	71.05	202.9	71.16	71.50	14.2	752	1.88%	大買/大賣/
2023/02/16	15.1	66.64	49.4	66.50	69.30	-34.3	548	-6.26%
2023/02/15	4	62.95	5	63.10	63.00	-1	460	-0.22%
2023/02/14	2	63.20	11.7	62.69	62.60	-9.7	451	-2.16%
2023/02/13	7	59.20	1	59.04	59.00	6	437	1.36%
2023/02/09	12.4	61.12	1	60.70	60.50	11.4	446	2.56%
2023/02/08	0	62.40	0	62.40	62.20	0	442	-0.01%
2023/02/06	0	63.80	2	62.90	62.70	-2	442	-0.45%
2023/02/03	0	64.40	1	65.00	63.50	-1	442	-0.23%
2023/02/02	3	64.20	4.7	64.08	64.70	-1.7	441	-0.39%
2023/02/01	10	64.05	8	63.73	63.80	2	426	0.47%
2023/01/31	5	60.68	46.5	60.58	60.70	-41.5	401	-10.34%
2023/01/30	0	0.00	1	59.00	58.90	-1	392	-0.25%
2023/01/16	1	57.30	0.8	57.60	57.50	0.2	392	0.05%
2023/01/12	1	58.60	74	59.15	58.60	-73	386	-18.87%
2023/01/11	1.2	59.00	18	59.07	59.00	-16.8	383	-4.38%
2023/01/10	5	58.56	3	58.03	58.60	2	381	0.52%
2023/01/09	22.4	57.86	5.1	58.22	58.90	17.3	379	4.56%
2023/01/06	13.1	57.19	20	56.38	57.30	-6.9	370	-1.86%
2023/01/05	20	54.80	0.1	54.80	54.40	19.9	363	5.48%
2023/01/04	0	54.00	0	0.00	54.00	0	365	0.00%
2023/01/03	1	52.90	2	53.95	53.90	-1	368	-0.27%
2022/12/30	1	54.70	1	53.60	53.50	0	370	0.00%
2022/12/28	5	55.34	8.6	54.30	54.20	-3.6	375	-0.96%
2022/12/27	0	0.00	3	56.30	55.90	-3	377	-0.79%
2022/12/23	2	55.70	0	0.00	56.00	2	388	0.51%
2022/12/22	4	56.30	0	0.00	56.20	4	395	1.01%
2022/12/21	12	55.90	0	0.00	55.70	12	404	2.97%
2022/12/20	4	57.40	10	57.00	55.80	-6	407	-1.47%
2022/12/19	23	58.17	1	58.10	58.00	22	415	5.30%
2022/12/16	6	59.55	0	0.00	59.40	6	413	1.45%
2022/12/15	0	0.00	0.2	60.60	60.70	-0.2	415	-0.05%
2022/12/14	1	60.30	0	0.00	60.40	1	422	0.24%
2022/12/13	1.2	59.82	5	59.38	59.50	-3.8	423	-0.90%
2022/12/09	0.2	60.80	2	62.00	61.50	-1.8	429	-0.42%
2022/12/08	3.2	59.45	31.7	59.55	59.60	-28.5	429	-6.64%
2022/12/07	2	60.20	2	60.25	59.40	0	440	0.00%
2022/12/06	25.3	63.42	30	61.72	61.30	-4.7	443	-1.06%
2022/12/05	126.2	64.41	9.1	63.41	64.50	117.1	435	26.87%	大買/鉅額交易
2022/12/02	0	0.00	3.4	59.24	60.70	-3.4	427	-0.79%
2022/12/01	1	59.20	6	59.22	58.50	-5	426	-1.17%
2022/11/30	2.1	57.88	10.2	57.25	58.20	-8.2	435	-1.87%
2022/11/29	10.1	56.33	3	56.60	56.70	7.1	443	1.59%
2022/11/28	6	56.70	2	57.30	56.60	4	458	0.87%
2022/11/25	0.1	57.50	12	57.83	57.40	-12	501	-2.38%
2022/11/24	0.1	56.25	3	56.90	57.20	-2.9	525	-0.55%
2022/11/23	0	0.00	6.5	56.61	56.30	-6.5	531	-1.23%
2022/11/22	6.3	56.14	0	0.00	56.00	6.3	540	1.17%
2022/11/21	1.1	56.72	7	57.40	56.70	-5.9	545	-1.08%
2022/11/18	11.3	57.09	0	0.00	56.40	11.3	552	2.04%
2022/11/17	4.1	57.73	1.5	58.28	57.90	2.7	557	0.48%
2022/11/16	0.2	58.40	4	58.10	58.30	-3.8	561	-0.68%
2022/11/15	7	57.93	1	57.30	57.50	6	564	1.06%
2022/11/14	6	57.02	1.4	56.89	57.20	4.6	568	0.81%
2022/11/11	13	56.02	0	56.00	55.60	13	567	2.28%
2022/11/09	4	55.63	9.2	55.60	55.80	-5.2	568	-0.91%
2022/11/08	3	54.53	3.4	55.13	53.90	-0.4	564	-0.06%
2022/11/07	1	55.60	12	54.95	54.50	-11	570	-1.93%
2022/11/04	0	0.00	5	53.38	54.20	-5	565	-0.88%
2022/11/03	2	51.80	2	52.50	53.10	0	573	0.00%
2022/11/02	0	0.00	12.4	52.59	52.70	-12.4	574	-2.16%
2022/11/01	4	51.63	2	52.05	51.90	2	580	0.34%
2022/10/31	1	50.30	12.3	51.38	51.90	-11.3	585	-1.94%
2022/10/28	2	50.60	0	0.00	50.10	2	588	0.34%
2022/10/27	2	51.55	4.1	51.51	51.60	-2.1	601	-0.35%
2022/10/25	1.2	50.75	15	50.07	49.95	-13.8	622	-2.22%
2022/10/24	1	51.40	3	51.00	50.50	-2	641	-0.31%
2022/10/21	0.2	50.70	0.4	50.40	49.95	-0.2	667	-0.03%
2022/10/20	1	49.81	0	0.00	50.20	1	696	0.15%
2022/10/19	5	51.56	0	0.00	50.80	5	826	0.60%
2022/10/18	0	0.00	0.2	51.50	51.70	-0.2	897	-0.02%
2022/10/17	0	0.00	2	49.20	51.30	-2	901	-0.22%
2022/10/14	1	50.80	8	50.61	50.40	-7	908	-0.77%
2022/10/13	0	0.00	5.8	49.46	48.20	-5.8	912	-0.64%
2022/10/12	1	49.50	2	49.80	49.60	-1	911	-0.11%
2022/10/11	2	49.73	6	50.02	49.85	-4	922	-0.43%
2022/10/07	10	51.30	0	0.00	51.30	10	927	1.08%
2022/10/06	12	52.03	0	0.00	52.00	12	934	1.28%
2022/10/05	0.4	52.30	8.8	52.93	52.30	-8.4	944	-0.89%
2022/10/04	3	51.50	1.8	51.32	51.70	1.2	960	0.12%
2022/09/30	1	48.30	11	49.17	50.40	-10	981	-1.02%
2022/09/29	0	0.00	7.2	49.95	49.50	-7.2	984	-0.73%
2022/09/28	3	49.58	2	49.00	48.40	1	985	0.10%
2022/09/27	1.5	51.14	1	51.00	52.00	0.5	981	0.05%
2022/09/26	3.5	51.56	4.1	51.43	50.50	-0.6	981	-0.06%
2022/09/23	2	55.70	0	0.00	54.50	2	977	0.20%
2022/09/22	0.1	55.60	1.7	55.87	55.70	-1.6	983	-0.16%
2022/09/21	3	57.07	2.2	57.27	56.70	0.8	991	0.08%
2022/09/20	1	58.20	6.2	58.39	58.10	-5.2	1,001	-0.52%
2022/09/19	1.4	58.82	1.8	58.72	58.60	-0.4	1,008	-0.04%
2022/09/16	4.1	59.64	1.7	59.72	59.00	2.4	1,014	0.24%
2022/09/15	4.9	61.59	2	61.50	61.00	2.9	1,008	0.29%
2022/09/14	3.9	61.24	16.4	61.10	61.00	-12.5	1,003	-1.25%
2022/09/13	8.5	64.98	4.5	65.30	64.00	4	997	0.40%
2022/09/12	5.3	67.95	8.1	67.87	67.20	-2.8	986	-0.28%
2022/08/31	3	57.87	15.3	57.92	58.30	-12.3	980	-1.25%
2022/08/30	10.3	58.54	10	58.64	58.40	0.3	970	0.03%
2022/08/29	3.5	58.87	6	59.20	58.10	-2.5	969	-0.26%
2022/08/26	3	61.57	15	61.57	61.40	-12	959	-1.25%
2022/08/25	17	61.62	15	61.82	61.50	2	952	0.21%
2022/08/24	58	61.79	23	61.40	62.00	35	946	3.70%
2022/08/23	15	58.80	6.1	58.44	60.30	8.9	906	0.98%
2022/08/22	3	56.50	3	56.70	57.00	0	881	0.00%
2022/08/19	5	56.90	5.2	56.99	57.00	-0.2	877	-0.02%
2022/08/18	5	55.52	9	56.33	56.50	-4	875	-0.46%
2022/08/17	1	56.30	13	56.12	56.00	-12	872	-1.38%
2022/08/16	4.2	54.96	8	55.60	55.20	-3.8	865	-0.44%
2022/08/15	2	54.60	10	55.34	55.60	-8	857	-0.93%
2022/08/12	2	54.90	6	54.87	55.10	-4	850	-0.47%
2022/08/11	0	52.60	6	53.00	53.00	-6	844	-0.71%
2022/08/10	3	51.50	5	52.28	52.20	-2	843	-0.24%
2022/08/09	0	0.00	10	51.69	51.60	-10	846	-1.18%
2022/08/08	6	51.40	1	51.30	51.70	5	846	0.59%
2022/08/05	0	0.00	3	52.57	52.20	-3	847	-0.35%
2022/08/04	6	50.93	14	51.22	51.70	-8	847	-0.94%
2022/08/03	1	52.00	0	0.00	51.70	1	841	0.12%
2022/08/02	4.1	53.26	0	0.00	52.50	4.1	841	0.48%
2022/08/01	10	54.71	3	55.00	54.90	7	836	0.84%
2022/07/29	11	55.08	11.5	55.59	55.10	-0.5	836	-0.06%
2022/07/28	9	54.89	4	55.68	54.40	5	834	0.60%
2022/07/27	3	55.03	6	55.27	55.50	-3	828	-0.36%
2022/07/26	12	55.58	9	56.43	54.70	3	823	0.36%
2022/07/25	5	56.02	4	56.80	56.30	1	813	0.12%
2022/07/22	11	56.26	1	55.90	55.90	10	813	1.23%
2022/07/21	8	56.31	14.3	56.50	57.20	-6.3	816	-0.77%
2022/07/20	16	57.06	6	57.05	55.60	10	807	1.24%
2022/07/19	29.2	57.83	11	57.44	57.00	18.2	803	2.26%
2022/07/18	73.3	58.11	69	57.92	59.00	4.3	780	0.56%
2022/07/15	34.4	56.60	35.1	56.29	57.50	-0.7	651	-0.11%
2022/07/14	1	52.20	2.2	52.03	52.30	-1.2	586	-0.20%
2022/07/13	3	50.97	2.1	50.40	51.00	1	588	0.16%
2022/07/12	5	49.69	3	49.98	48.85	2	593	0.34%
2022/07/11	5	51.58	6	51.13	50.90	-1	599	-0.17%
2022/07/08	6	52.83	10	52.61	52.80	-4	597	-0.67%
2022/07/07	0	0.00	2	50.25	50.40	-2	589	-0.34%
2022/07/06	0.2	50.10	0	0.00	49.10	0.2	598	0.03%
2022/07/05	6	49.73	9	49.85	49.75	-3	613	-0.49%
2022/07/04	11	49.21	19.1	48.67	49.20	-8.1	607	-1.34%
2022/07/01	3.4	49.66	29.1	47.33	46.15	-25.7	599	-4.28%
2022/06/30	6.1	51.69	3.6	50.22	49.95	2.5	588	0.43%
2022/06/29	8	53.58	0.1	52.80	52.30	8	582	1.36%
2022/06/28	0	0.00	5	56.68	56.20	-5	577	-0.87%
2022/06/27	2	57.55	3	57.60	57.50	-1	579	-0.17%
2022/06/24	3	56.27	10.5	56.62	56.00	-7.5	601	-1.25%
2022/06/23	3	55.80	13.2	55.65	55.50	-10.2	636	-1.60%
2022/06/22	7	57.17	5	55.98	55.50	2	633	0.32%
2022/06/21	3	57.67	4	56.75	58.20	-1	629	-0.16%
2022/06/20	0	0.00	11	55.89	54.40	-11	622	-1.77%
2022/06/17	5.3	59.56	5	59.96	59.20	0.3	611	0.05%
2022/06/16	4.2	62.58	4	63.93	61.00	0.2	609	0.03%
2022/06/15	0	0.00	4	64.00	63.80	-4	611	-0.66%
2022/06/14	0	63.00	0	0.00	63.80	0	624	0.00%
2022/06/13	7	64.11	5	64.90	63.50	2	636	0.31%
2022/06/10	5	66.72	1	67.30	66.80	4	640	0.63%
2022/06/09	9	67.54	4	67.58	67.50	5	641	0.78%
2022/06/08	5	67.72	7	68.20	67.70	-2	644	-0.31%
2022/06/07	8	68.30	4	68.25	67.60	4	646	0.62%
2022/06/06	4	68.83	4	68.90	69.30	0	645	0.00%
2022/06/02	2	68.40	1	69.00	68.30	1	662	0.15%
2022/06/01	2.1	68.55	8.3	68.54	68.90	-6.2	680	-0.91%
2022/05/31	4	67.28	0	0.00	67.50	4	676	0.59%
2022/05/30	2.3	66.80	6	66.73	66.70	-3.7	681	-0.54%
2022/05/27	2	65.95	0.1	65.90	65.80	1.9	681	0.28%
2022/05/26	4	65.65	7.1	65.63	65.50	-3.1	688	-0.45%
2022/05/25	4	63.98	6	64.30	64.30	-2	688	-0.29%
2022/05/24	1.1	64.19	0	0.00	63.90	1.1	701	0.15%
2022/05/23	2	64.90	32	64.96	65.00	-30	704	-4.26%
2022/05/20	0	0.00	3.1	65.21	64.80	-3.1	715	-0.43%
2022/05/19	6.1	64.01	14	64.03	65.30	-7.9	716	-1.10%
2022/05/18	2	65.65	3.1	65.91	65.10	-1.1	717	-0.16%
2022/05/17	2	64.20	7.2	63.77	64.80	-5.2	718	-0.72%
2022/05/16	1.1	62.49	2.2	62.84	62.30	-1.1	715	-0.16%
2022/05/13	0.3	61.13	8	61.53	61.80	-7.7	715	-1.08%
2022/05/12	7	60.76	5.7	61.47	59.90	1.4	718	0.19%
2022/05/11	6	61.70	14.1	61.79	61.60	-8.1	713	-1.13%
2022/05/10	2	61.40	4	61.98	63.10	-2	720	-0.28%
2022/05/09	4.1	63.70	5	63.40	62.80	-0.9	722	-0.12%
2022/05/06	7	65.01	3	65.50	65.40	4	723	0.55%
2022/05/05	4	67.43	2	68.15	67.20	2	732	0.27%
2022/05/04	3	66.23	2	66.80	66.90	1	739	0.14%
2022/05/03	0	0.00	2	66.45	66.30	-2	750	-0.27%
2022/04/29	1.2	65.15	14	65.29	65.80	-12.8	763	-1.68%
2022/04/28	11.1	64.42	1.2	64.78	64.80	9.9	776	1.28%
2022/04/27	5.4	62.42	6.3	62.95	63.70	-0.9	773	-0.12%
2022/04/26	5	65.10	7.5	63.96	65.10	-2.5	767	-0.32%
2022/04/25	6.2	64.36	27	63.46	63.20	-20.8	788	-2.64%
2022/04/22	6.2	67.84	1	68.10	67.80	5.2	782	0.66%
2022/04/21	5.4	69.27	2	69.30	69.10	3.4	812	0.41%
2022/04/20	0.3	69.34	6	69.07	69.10	-5.8	823	-0.70%
2022/04/19	5.3	68.56	25.1	68.33	68.10	-19.8	852	-2.32%
2022/04/18	7	67.51	19.9	67.14	67.70	-12.9	891	-1.44%
2022/04/15	8.5	69.42	21	69.27	68.90	-12.5	915	-1.36%
2022/04/14	7.5	71.21	6	71.20	71.20	1.5	950	0.16%
2022/04/13	18	71.83	3	71.67	71.90	15	987	1.52%
2022/04/12	9.2	70.98	4.4	70.91	70.80	4.8	1,040	0.46%
2022/04/11	10.2	74.65	7	75.77	72.80	3.2	1,183	0.27%
2022/04/08	8	77.49	10	77.47	77.60	-2	1,248	-0.16%
2022/04/07	16.5	78.79	6	78.88	77.40	10.5	1,296	0.81%
2022/04/06	9.2	80.22	1	80.70	80.40	8.2	1,300	0.63%
2022/04/01	5	81.68	3	81.63	81.50	2	1,327	0.15%
2022/03/31	0	0.00	9	83.84	83.50	-9	1,366	-0.66%
2022/03/30	8.2	83.89	2	84.50	83.60	6.2	1,395	0.44%
2022/03/29	8	84.18	8.3	84.57	83.90	-0.2	1,438	-0.02%
2022/03/28	19.4	83.51	25.5	83.20	84.90	-6.1	1,456	-0.42%
2022/03/25	2.5	81.22	13	81.10	80.80	-10.5	1,448	-0.72%
2022/03/24	1	81.11	2.1	81.74	81.70	-1.1	1,505	-0.07%
2022/03/23	2	82.10	1	82.20	82.20	1	1,548	0.06%
2022/03/22	1	81.50	3.4	81.05	81.60	-2.4	1,575	-0.15%
2022/03/21	1	79.60	2	80.40	80.40	-1	1,624	-0.06%
2022/03/18	1	79.50	13	79.05	79.10	-12	1,655	-0.72%
2022/03/17	2	80.40	6	79.83	80.40	-4	1,722	-0.23%
2022/03/16	5.1	79.03	4	77.63	77.60	1.1	1,795	0.06%
2022/03/15	20.5	79.06	2	78.65	78.50	18.5	1,826	1.01%
2022/03/14	0	0.00	1.7	80.18	80.60	-1.7	1,921	-0.09%
2022/03/11	2.2	81.25	0	0.00	80.80	2.2	2,277	0.10%
2022/03/10	0	0.00	1	82.40	82.30	-1	2,367	-0.04%
2022/03/09	6.1	80.29	4.2	80.77	80.60	1.9	2,518	0.08%
2022/03/08	11.2	80.60	18.1	80.36	79.60	-7	2,795	-0.25%
2022/03/07	20.3	85.13	12	84.31	83.00	8.3	3,173	0.26%
2022/03/04	10.1	88.34	37	88.12	88.10	-26.9	3,734	-0.72%
2022/03/03	10	89.45	3	89.63	89.20	7	4,106	0.17%
2022/03/02	4	89.03	9.9	89.78	89.70	-5.9	4,868	-0.12%
2022/03/01	2	89.00	8.1	89.90	90.30	-6.1	5,273	-0.12%
2022/02/25	5.6	88.14	8	88.71	87.70	-2.4	5,474	-0.04%
2022/02/24	16.2	88.35	5	89.06	87.30	11.2	5,554	0.20%
2022/02/23	2.3	90.34	0	0.00	90.20	2.3	5,570	0.04%
2022/02/22	14.8	90.22	7	89.94	90.00	7.8	5,586	0.14%
2022/02/21	5	92.22	5	91.98	92.00	0	5,611	0.00%
2022/02/18	3	90.97	1	91.80	92.20	2	5,651	0.04%
2022/02/17	8.1	92.01	1.1	91.52	91.50	7.1	5,663	0.12%
2022/02/16	0	92.60	4	92.40	92.70	-4	5,706	-0.07%
2022/02/15	1.4	91.64	3	91.57	91.00	-1.6	5,709	-0.03%
2022/02/14	7.1	90.42	8	90.19	90.10	-0.9	5,714	-0.02%
2022/02/11	4.2	93.20	0	0.00	93.00	4.2	5,715	0.07%
2022/02/10	3	94.40	6	93.83	93.80	-3	5,726	-0.05%
2022/02/09	1.1	93.19	0	0.00	93.70	1.1	5,730	0.02%
2022/02/08	6.4	92.27	6	92.32	92.90	0.4	5,748	0.01%
2022/02/07	4.1	89.41	3	89.77	91.80	1.1	5,763	0.02%
2022/01/26	6	88.87	17	88.14	88.20	-11	5,790	-0.19%
2022/01/25	5.1	89.36	17.1	88.76	88.30	-12	5,798	-0.21%
2022/01/24	3	89.12	18.6	89.27	90.50	-15.5	5,792	-0.27%
2022/01/21	7.3	91.06	8.5	90.38	90.00	-1.2	5,790	-0.02%
2022/01/20	5.4	92.06	6	92.33	92.20	-0.6	5,810	-0.01%
2022/01/19	2.3	92.88	18	92.75	92.80	-15.7	5,810	-0.27%
2022/01/18	17.1	95.51	11.2	95.32	94.00	5.9	5,806	0.10%
2022/01/17	5.1	93.19	3.2	92.54	94.70	1.9	5,779	0.03%
2022/01/14	20.1	90.40	21	90.45	91.60	-0.9	5,774	-0.02%
2022/01/13	8.7	92.52	9	92.97	92.60	-0.3	5,748	-0.01%
2022/01/12	27.4	93.76	26	93.41	93.10	1.4	5,739	0.02%
2022/01/11	16.2	95.69	19.5	95.47	94.70	-3.2	5,711	-0.06%
2022/01/10	19.5	98.16	15	97.55	98.00	4.5	5,675	0.08%
2022/01/07	18.2	98.44	23	98.58	97.90	-4.9	5,663	-0.09%
2022/01/06	38.6	100.95	10.1	101.30	100.00	28.5	5,630	0.51%
2022/01/05	34.1	103.23	46.3	103.22	103.00	-12.2	5,605	-0.22%
2022/01/04	135.6	105.75	120	106.13	105.50	15.6	5,555	0.28%	大買/大賣/
2022/01/03	77.2	103.16	63.4	103.32	104.50	13.8	5,410	0.25%
2021/12/30	76.7	100.70	27	100.43	101.00	49.7	5,348	0.93%
2021/12/29	18.1	99.13	15.2	99.07	99.10	2.9	5,319	0.05%
2021/12/28	13	98.95	3	99.03	99.30	10	5,317	0.19%
2021/12/27	9.2	99.31	43.1	99.32	99.30	-33.9	5,307	-0.64%
2021/12/24	21	97.89	5.9	98.05	97.60	15.1	5,285	0.29%
2021/12/23	45	99.79	15.3	100.16	98.70	29.8	5,269	0.56%
2021/12/22	16	99.29	16	99.35	99.10	0	5,243	0.00%
2021/12/21	9	98.73	9.1	98.53	98.40	-0.1	5,213	0.00%
2021/12/20	27.4	98.27	22	98.05	97.60	5.4	5,189	0.10%
2021/12/17	20.1	100.32	20	99.72	99.50	0.1	5,132	0.00%
2021/12/16	12.1	101.62	5	101.40	101.00	7.1	5,096	0.14%
2021/12/15	98.4	102.30	62	101.77	100.50	36.4	5,079	0.72%
2021/12/14	41.3	100.87	16	101.88	101.00	25.3	5,036	0.50%
2021/12/13	95.3	102.66	79.3	103.01	103.00	16	5,006	0.32%
2021/12/10	63.3	102.61	121.2	102.73	101.00	-57.8	4,945	-1.17%	大賣/
2021/12/09	58.2	105.82	31.2	106.06	106.00	27	4,867	0.55%
2021/12/08	85	105.49	63	105.86	105.00	22	4,825	0.46%
2021/12/07	347.6	107.49	235.3	107.11	105.50	112.4	4,723	2.38%	大買/大賣/鉅額交易
2021/12/06	73	114.50	34.1	114.01	114.50	38.9	4,378	0.89%
2021/12/03	123.9	115.71	144.2	115.75	116.50	-20.3	4,312	-0.47%	大買/大賣/
2021/12/02	248.4	117.56	283.2	117.64	113.00	-34.8	4,177	-0.83%	大買/大賣/
2021/12/01	356.1	118.46	345.7	118.41	117.00	10.4	3,918	0.26%	大買/大賣/
2021/11/30	347.4	119.41	409.1	118.91	117.00	-61.7	3,566	-1.73%	大買/大賣/
2021/11/29	422.4	112.34	302.7	113.28	113.50	119.7	3,000	3.99%	大買/大賣/鉅額交易
2021/11/26	617.8	113.96	598.9	113.92	115.50	18.9	2,633	0.72%	大買/大賣/
2021/11/25	245.2	110.39	277.9	110.13	111.50	-32.7	1,878	-1.74%	大買/大賣/
2021/11/24	105	101.45	122.8	103.22	105.00	-17.7	1,479	-1.20%	大買/大賣/
2021/11/23	40	96.67	31.1	96.16	95.50	8.9	1,280	0.69%
2021/11/22	15	93.85	12	94.03	93.60	3	1,208	0.25%
2021/11/19	5.1	92.78	13.5	92.42	92.40	-8.4	1,201	-0.69%
2021/11/18	8.1	92.26	5	92.62	92.00	3.1	1,203	0.26%
2021/11/17	10	93.21	12.1	91.24	93.40	-2.1	1,196	-0.18%
2021/11/16	13.2	89.96	2.1	90.59	89.60	11.1	1,227	0.90%
2021/11/15	44.4	90.11	18	89.48	90.70	26.4	1,294	2.04%
2021/11/12	14.3	87.26	2.1	86.91	86.50	12.2	1,288	0.95%
2021/11/11	2	87.55	1	87.80	87.10	1	1,312	0.08%
2021/11/10	4	88.05	2	88.20	87.90	2	1,342	0.15%
2021/11/09	2	86.60	6	87.98	88.20	-4	1,378	-0.29%
2021/11/08	4	86.30	1	87.10	85.50	3	1,378	0.22%
2021/11/05	3	88.30	3.1	87.93	87.60	-0.1	1,418	-0.01%
2021/11/04	2.5	87.41	5	88.88	87.00	-2.5	1,454	-0.17%
2021/11/03	18	87.51	24	87.82	87.00	-6	1,461	-0.41%
2021/11/02	19.3	84.30	12	85.57	83.00	7.3	1,481	0.49%
2021/11/01	8.3	87.48	3.3	87.91	87.50	5	1,509	0.33%
2021/10/29	3	86.37	1	87.30	86.80	2	1,561	0.13%
2021/10/28	17.2	87.48	10	88.45	85.90	7.2	1,566	0.46%
2021/10/27	4	85.25	3	85.23	85.80	1	1,549	0.06%
2021/10/26	1	85.00	13	84.63	85.10	-12	1,566	-0.77%
2021/10/25	0	0.00	2	83.90	84.40	-2	1,579	-0.13%
2021/10/22	18	84.76	26	84.22	84.00	-8	1,622	-0.49%
2021/10/21	3	83.80	9	83.83	83.20	-6	1,654	-0.36%
2021/10/20	6	82.90	0	0.00	82.90	6	1,666	0.36%
2021/10/19	1	82.50	0	0.00	82.50	1	1,701	0.06%
2021/10/18	5	81.46	4.2	81.07	80.60	0.8	1,762	0.05%
2021/10/15	8	81.70	9	81.13	81.80	-1	1,811	-0.06%
2021/10/14	13	77.48	7	77.54	77.20	6	1,833	0.33%
2021/10/13	9	77.22	4	77.95	78.40	5	1,865	0.27%
2021/10/12	3	80.00	3	80.43	80.70	0	1,877	0.00%
2021/10/08	5	80.48	8	80.09	79.90	-3	1,912	-0.16%
2021/10/07	5	80.26	22	80.14	80.90	-17	1,941	-0.88%
2021/10/06	13.4	77.36	8	78.08	76.30	5.4	1,996	0.27%
2021/10/05	4.2	78.20	21.2	79.75	80.50	-17	2,027	-0.84%
2021/10/04	4	80.03	11	79.28	78.90	-7	2,113	-0.33%
2021/10/01	3.1	81.04	14	80.32	80.50	-11	2,170	-0.50%
2021/09/30	2	83.70	14	84.51	84.40	-12	2,375	-0.51%
2021/09/29	13.6	83.39	57	83.90	82.00	-43.4	2,625	-1.65%
2021/09/28	9.1	86.88	6.1	86.98	86.90	3	2,855	0.11%
2021/09/27	1.1	89.73	6	89.50	89.80	-4.9	2,900	-0.17%
2021/09/24	9	89.73	8.1	89.99	89.10	0.9	3,173	0.03%
2021/09/23	2.2	88.38	7	88.53	89.00	-4.8	3,473	-0.14%
2021/09/22	9.1	87.04	10	87.07	87.00	-0.9	3,665	-0.02%
2021/09/17	8	88.13	17	89.03	89.70	-9	3,741	-0.24%
2021/09/16	3.5	89.14	13	89.40	88.50	-9.5	3,798	-0.25%
2021/09/15	13.1	89.84	12	90.35	89.40	1.1	3,852	0.03%
2021/09/14	9.1	91.93	5.1	91.78	91.40	4	3,980	0.10%
2021/09/13	4	92.18	0	0.00	91.60	4	4,066	0.10%
2021/09/10	6	92.18	2	92.60	92.70	4	4,166	0.10%
2021/09/09	1.1	90.45	9	91.79	91.70	-7.9	4,652	-0.17%
2021/09/08	12	91.52	10	90.98	89.90	2	4,965	0.04%
2021/09/07	17	92.45	5	92.32	91.80	12	5,047	0.24%
2021/09/06	16.3	93.44	4	94.35	93.30	12.3	5,158	0.24%
2021/09/03	26.1	95.53	15	95.44	95.40	11.1	5,294	0.21%
2021/09/02	19	99.28	10.2	98.73	98.50	8.9	5,290	0.17%
2021/09/01	8.1	100.44	7.2	100.78	101.50	0.9	5,327	0.02%
2021/08/31	1	101.00	16	101.03	101.00	-15	5,363	-0.28%
2021/08/30	30.1	103.50	34	103.00	102.00	-3.9	5,408	-0.07%
2021/08/27	2	102.75	5	102.90	102.00	-3	5,489	-0.05%
2021/08/26	19	101.55	7	103.43	101.50	12	5,548	0.22%
2021/08/25	2	103.50	27.3	103.29	104.00	-25.3	5,627	-0.45%
2021/08/24	20.4	100.92	36	100.61	100.50	-15.6	5,661	-0.28%
2021/08/23	2	98.41	6.1	98.47	100.50	-4	5,722	-0.07%
2021/08/20	18	96.23	79	95.80	96.80	-61	5,777	-1.06%
2021/08/19	44.4	95.19	65	94.11	93.00	-20.6	5,800	-0.36%
2021/08/18	13.2	98.80	38	98.89	101.50	-24.8	5,894	-0.42%
2021/08/17	15.3	98.48	21.5	98.75	96.00	-6.2	6,084	-0.10%
2021/08/16	16.1	100.14	39.4	100.22	100.00	-23.2	6,124	-0.38%
2021/08/13	63.6	105.22	40	106.71	103.00	23.6	6,185	0.38%
2021/08/12	48	108.24	41	107.95	108.00	7	6,213	0.11%
2021/08/11	40.5	108.50	33	109.65	107.50	7.5	6,292	0.12%
2021/08/10	47	109.41	73.1	109.12	108.00	-26.1	6,365	-0.41%
2021/08/09	46.3	110.27	13	110.23	107.00	33.3	6,461	0.52%
2021/08/06	74	111.59	115	112.19	111.00	-41	6,647	-0.62%	大賣/
2021/08/05	56.2	109.72	36.1	109.31	111.00	20.1	6,751	0.30%
2021/08/04	100	109.76	29.1	109.90	112.00	70.9	6,864	1.03%
2021/08/03	3	105.50	4.5	105.72	105.00	-1.5	6,915	-0.02%
2021/08/02	3.1	102.84	8.1	104.61	106.00	-5	7,135	-0.07%
2021/07/30	2.5	104.30	6	104.67	102.00	-3.5	7,220	-0.05%
2021/07/29	5	105.00	10.3	105.24	105.50	-5.3	7,301	-0.07%
2021/07/28	20.1	104.50	35.4	103.71	104.50	-15.3	7,375	-0.21%
2021/07/27	37.4	112.13	43.2	111.95	109.50	-5.9	7,484	-0.08%
2021/07/26	8	112.88	17.3	112.82	113.00	-9.3	7,612	-0.12%
2021/07/23	24	112.62	18	112.69	112.00	6	7,663	0.08%
2021/07/22	55.2	113.48	38.4	114.01	112.50	16.8	7,736	0.22%
2021/07/21	36.3	110.92	35.2	111.01	111.00	1	7,787	0.01%
2021/07/20	35.3	111.41	39.5	111.03	110.00	-4.2	7,776	-0.05%
2021/07/19	90.2	114.40	78	114.07	113.50	12.2	7,786	0.16%
2021/07/16	13	114.15	25.3	113.94	113.50	-12.3	7,830	-0.16%
2021/07/15	25.1	114.36	15.6	114.65	114.50	9.4	7,884	0.12%
2021/07/14	13.5	113.80	16.2	114.09	114.00	-2.7	8,022	-0.03%
2021/07/13	45.7	117.05	40.1	116.04	114.00	5.6	8,058	0.07%
2021/07/12	27.5	116.71	25	116.94	116.50	2.5	8,026	0.03%
2021/07/09	38.6	116.25	49	116.03	115.00	-10.4	8,040	-0.13%
2021/07/08	85.2	120.07	92	119.42	119.00	-6.8	8,066	-0.08%
2021/07/07	131.1	123.72	147.5	123.05	120.50	-16.4	8,101	-0.20%	大買/大賣/
2021/07/06	169.8	122.17	233	122.04	121.50	-63.3	7,972	-0.79%	大買/大賣/
2021/07/05	230	120.14	206.4	120.40	118.00	23.6	7,865	0.30%	大買/大賣/
2021/07/02	202	114.50	42	114.39	115.50	160	7,760	2.06%	大買/鉅額交易
2021/07/01	255.4	117.45	152	115.99	114.00	103.4	8,048	1.28%	大買/大賣/鉅額交易
2021/06/30	120	117.97	161.3	119.71	123.00	-41.3	8,037	-0.51%	大買/大賣/
2021/06/29	107.2	115.24	102.5	115.14	112.00	4.7	7,900	0.06%	大買/大賣/
2021/06/28	29.1	110.86	46.6	111.14	112.50	-17.5	7,787	-0.22%
2021/06/25	55.1	115.00	56.4	114.50	113.00	-1.4	7,774	-0.02%
2021/06/24	46.2	114.83	37	114.66	114.50	9.2	7,802	0.12%
2021/06/23	87	115.51	99.1	116.34	115.50	-12	7,897	-0.15%
2021/06/22	76.8	114.39	70	114.00	112.00	6.8	7,990	0.09%
2021/06/21	40.1	114.64	42	114.60	113.50	-1.9	8,099	-0.02%
2021/06/18	360.9	119.45	279.5	117.96	117.00	81.4	8,071	1.01%	大買/大賣/
2021/06/17	111	113.65	216.3	112.99	117.50	-105.3	7,670	-1.37%	大買/大賣/鉅額交易
2021/06/16	113.8	108.43	88.4	107.98	107.00	25.4	7,512	0.34%	大買/
2021/06/15	36.6	106.93	77.8	107.03	108.00	-41.2	7,507	-0.55%
2021/06/11	157	107.04	120	106.78	103.50	37	7,479	0.49%	大買/大賣/
2021/06/10	17	104.41	13.9	104.55	104.50	3.1	7,614	0.04%
2021/06/09	37.2	104.65	34	104.22	103.00	3.2	7,802	0.04%
2021/06/08	28.1	105.07	36.2	104.83	104.50	-8.1	7,814	-0.10%
2021/06/07	32.1	104.06	14.1	103.32	102.50	18	7,863	0.23%
2021/06/04	34.2	104.98	88	104.88	105.00	-53.9	7,874	-0.68%
2021/06/03	51.3	102.13	49	101.97	104.00	2.3	7,867	0.03%
2021/06/02	64.2	101.82	27	101.57	100.00	37.2	7,833	0.47%
2021/06/01	18	104.39	19	104.55	105.00	-1	7,781	-0.01%
2021/05/31	39.2	105.73	35.1	105.75	104.50	4.1	7,760	0.05%
2021/05/28	81.3	105.50	85.6	104.97	104.50	-4.3	7,739	-0.06%
2021/05/27	72.4	104.90	58	104.55	104.00	14.4	7,708	0.19%
2021/05/26	137.3	105.87	109	106.89	104.50	28.3	7,654	0.37%	大買/大賣/
2021/05/25	115	105.29	119	105.83	108.00	-4	7,623	-0.05%	大買/大賣/
2021/05/24	27	97.04	40	97.55	98.60	-13	7,669	-0.17%
2021/05/21	93.3	97.01	83	96.31	95.80	10.3	8,044	0.13%
2021/05/20	62	95.52	56	95.20	93.00	6	8,255	0.07%
2021/05/19	85.1	96.00	48.1	95.77	95.40	36.9	8,409	0.44%
2021/05/18	72	95.22	70	94.73	96.90	2	8,638	0.02%
2021/05/17	86	89.94	106.1	90.47	88.90	-20.1	8,770	-0.23%	大賣/
2021/05/14	104.7	95.87	87.1	96.62	93.00	17.6	8,852	0.20%	大買/
2021/05/13	55.6	89.64	106	86.83	91.60	-50.4	8,935	-0.56%	大賣/
2021/05/12	128.1	94.68	238.4	94.83	90.90	-110.3	9,089	-1.21%	大買/大賣/鉅額交易
2021/05/11	82	102.62	87.9	102.89	101.00	-5.9	9,090	-0.06%
2021/05/10	145.3	113.08	79	113.27	110.50	66.2	9,152	0.72%	大買/
2021/05/07	21	110.33	49.1	110.61	113.00	-28.1	9,214	-0.30%
2021/05/06	52	103.66	48.6	103.89	103.00	3.5	9,549	0.04%
2021/05/05	96.7	106.07	167.1	105.75	102.50	-70.4	9,563	-0.74%	大賣/
2021/05/04	142.8	106.35	186.5	106.56	106.00	-43.7	9,851	-0.44%	大買/大賣/
2021/05/03	163.4	116.19	54.9	116.61	113.50	108.4	10,170	1.07%	大買/鉅額交易
2021/04/29	110.7	126.23	33.2	126.50	125.00	77.5	10,099	0.77%	大買/
2021/04/28	83.2	126.48	82.1	127.43	128.50	1.2	10,166	0.01%
2021/04/27	56.4	124.76	85.6	125.94	126.50	-29.3	10,239	-0.29%
2021/04/26	81.5	124.19	25.4	123.82	123.50	56.1	10,222	0.55%
2021/04/23	49.2	122.38	24.1	122.35	122.50	25.1	10,282	0.24%
2021/04/22	54.8	121.24	49	120.58	119.50	5.7	10,494	0.05%
2021/04/21	52.5	124.70	25.8	124.31	123.50	26.7	10,620	0.25%
2021/04/20	74.3	127.66	132.7	128.00	127.50	-58.4	10,940	-0.53%	大賣/
2021/04/19	36	124.07	43.4	123.59	123.00	-7.4	10,902	-0.07%
2021/04/16	25.3	124.17	56	124.12	123.00	-30.7	10,940	-0.28%
2021/04/15	54.4	124.38	73	124.42	124.00	-18.6	11,107	-0.17%
2021/04/14	131.2	121.86	183.3	121.53	125.00	-52.1	11,202	-0.46%	大買/大賣/
2021/04/13	94.1	124.03	96	123.65	122.50	-1.9	11,300	-0.02%
2021/04/12	110.9	123.36	93.3	123.38	121.50	17.6	11,314	0.16%	大買/
2021/04/09	190.6	127.46	259.5	126.79	126.00	-68.8	11,401	-0.60%	大買/大賣/
2021/04/08	207.6	133.43	123.3	133.37	131.00	84.3	11,427	0.74%	大買/大賣/
2021/04/07	353.7	133.70	309	133.58	133.50	44.7	11,575	0.39%	大買/大賣/
2021/04/06	135	127.64	201	128.12	129.50	-66	11,354	-0.58%	大買/大賣/
2021/04/01	138.2	121.25	73	120.92	121.50	65.2	11,260	0.58%	大買/
2021/03/31	55.2	118.12	57.2	118.91	117.50	-2	11,387	-0.02%
2021/03/30	54.1	118.64	74.1	119.30	118.50	-20.1	11,764	-0.17%
2021/03/29	110.4	118.05	341.6	118.11	117.00	-231.2	11,926	-1.94%	大買/大賣/鉅額交易
2021/03/26	119.8	119.35	128.1	119.36	119.50	-8.3	12,174	-0.07%	大買/大賣/
2021/03/25	222.8	115.71	95	115.82	114.00	127.8	12,118	1.05%	大買/鉅額交易
2021/03/24	230.4	123.98	124.1	123.69	120.00	106.3	12,075	0.88%	大買/大賣/鉅額交易
2021/03/23	87.3	132.15	145	131.67	131.00	-57.8	12,106	-0.48%	大賣/
2021/03/22	131.5	130.81	143	131.11	130.50	-11.5	12,209	-0.09%	大買/大賣/
2021/03/19	82.3	132.69	76.4	133.83	133.00	6	12,296	0.05%
2021/03/18	115.1	135.29	100.9	135.79	134.50	14.1	12,427	0.11%	大買/
2021/03/17	57.1	135.06	76.4	135.22	134.00	-19.3	12,481	-0.15%
2021/03/16	324.9	136.49	200.7	136.76	134.50	124.2	12,505	0.99%	大買/大賣/鉅額交易
2021/03/15	153.4	132.83	168.6	133.25	134.50	-15.2	12,413	-0.12%	大買/大賣/
2021/03/12	43.8	128.97	32.1	129.19	128.00	11.7	12,305	0.09%
2021/03/11	49.6	126.86	30.5	127.29	131.00	19.1	12,362	0.15%
2021/03/10	34.9	117.82	34.3	119.13	121.50	0.6	12,362	0.00%
2021/03/09	75	113.03	45.5	111.56	110.50	29.5	12,470	0.24%
2021/03/08	30.6	120.39	25.1	122.63	117.00	5.5	12,466	0.04%
2021/03/05	23.9	123.61	16.3	122.55	122.00	7.6	12,619	0.06%
2021/03/04	3.1	126.68	20.4	127.98	127.00	-17.3	12,695	-0.14%
2021/03/03	29.6	123.22	35.1	124.07	130.00	-5.5	12,775	-0.04%
2021/03/02	40.9	130.35	7.5	133.11	126.00	33.4	12,890	0.26%
2021/02/26	22.1	129.91	41.4	130.58	130.00	-19.3	13,034	-0.15%
2021/02/25	109.3	133.07	85.1	132.76	132.00	24.2	13,343	0.18%	大買/
2021/02/24	190.5	132.82	118	131.82	129.00	72.4	13,326	0.54%	大買/大賣/
2021/02/23	428.6	139.52	363.5	140.14	137.50	65.1	13,344	0.49%	大買/大賣/
2021/02/22	201.1	135.96	162.8	135.99	139.50	38.2	13,052	0.29%	大買/大賣/
2021/02/19	102.9	124.92	129.6	125.21	127.50	-26.7	13,152	-0.20%	大買/大賣/
2021/02/18	206.2	121.05	145.1	121.51	124.00	61.1	13,244	0.46%	大買/大賣/
2021/02/17	226.8	115.07	348.8	114.86	117.50	-122	13,484	-0.90%	大買/大賣/鉅額交易
2021/02/05	174	106.31	211.1	106.70	107.00	-37.1	13,531	-0.27%	大買/大賣/
2021/02/04	155.1	105.75	174	106.09	104.00	-18.9	13,967	-0.14%	大買/大賣/
2021/02/03	196.1	103.91	233.6	104.41	104.00	-37.5	14,127	-0.27%	大買/大賣/
2021/02/02	106	100.79	193.3	100.69	100.00	-87.3	13,906	-0.63%	大買/大賣/
2021/02/01	135	96.72	97	96.65	96.50	38	13,833	0.27%	大買/
2021/01/29	247.1	100.94	124	101.83	98.50	123.1	13,785	0.89%	大買/大賣/鉅額交易
2021/01/28	206.4	104.08	590.6	105.69	101.00	-384.2	13,657	-2.81%	大買/大賣/鉅額交易
2021/01/27	84	101.12	98	100.72	100.50	-14	13,700	-0.10%
2021/01/26	295	101.86	153	102.61	99.10	142	13,769	1.03%	大買/大賣/鉅額交易
2021/01/25	89	104.88	246	105.48	107.00	-157	13,404	-1.17%	大賣/鉅額交易
2021/01/22	59.3	97.94	56	97.88	97.60	3.3	12,966	0.03%
2021/01/21	67	97.85	134.5	97.63	98.00	-67.5	12,896	-0.52%	大賣/
2021/01/20	117.7	95.76	86	96.20	93.80	31.7	12,789	0.25%	大買/
2021/01/19	81	100.82	74.1	100.79	99.00	6.9	12,639	0.05%
2021/01/18	74.3	100.10	80	100.00	100.50	-5.7	12,578	-0.05%
2021/01/15	164.7	103.57	169.6	102.62	101.00	-4.9	12,515	-0.04%	大買/大賣/
2021/01/14	160.1	99.66	152.7	100.72	102.50	7.4	12,336	0.06%	大買/大賣/
2021/01/13	210.3	99.76	234.2	99.80	100.00	-24	12,264	-0.20%	大買/大賣/
2021/01/12	97.5	92.53	102.4	92.22	93.20	-4.9	12,028	-0.04%	大賣/
2021/01/11	72.4	95.89	67	95.55	95.60	5.4	12,396	0.04%
2021/01/08	185	97.84	156.1	98.27	95.20	28.9	12,534	0.23%	大買/大賣/
2021/01/07	82.2	97.37	99.4	97.36	97.50	-17.2	12,342	-0.14%
2021/01/06	182.9	97.91	148.6	97.78	96.00	34.3	12,234	0.28%	大買/大賣/
2021/01/05	76.1	97.66	63.7	98.05	97.70	12.4	12,030	0.10%
2021/01/04	80.5	94.83	104	95.73	97.50	-23.5	11,917	-0.20%	大賣/
2020/12/31	136	91.82	91.2	91.76	91.60	44.8	11,758	0.38%	大買/
2020/12/30	134	89.06	201.5	89.12	91.90	-67.5	11,606	-0.58%	大買/大賣/
2020/12/29	67	85.80	125.1	85.61	84.80	-58.1	11,358	-0.51%	大賣/
2020/12/28	174.4	85.91	109.1	85.72	85.00	65.3	11,243	0.58%	大買/大賣/
2020/12/25	220.3	85.48	158.3	85.41	84.80	62	11,135	0.56%	大買/大賣/
2020/12/24	166	85.18	389	85.43	86.20	-223	10,948	-2.04%	大買/大賣/鉅額交易
2020/12/23	307.1	79.08	120	78.83	78.40	187.1	10,487	1.78%	大買/大賣/鉅額交易
2020/12/22	214.3	78.33	250.8	77.68	77.90	-36.5	10,269	-0.36%	大買/大賣/
2020/12/21	127.1	74.13	48	74.39	75.00	79.1	9,943	0.80%	大買/
2020/12/18	208	74.95	127	74.82	73.70	81	9,853	0.82%	大買/大賣/
2020/12/17	138.3	73.59	95.2	74.28	75.20	43.1	9,668	0.45%	大買/
2020/12/16	234.5	71.74	211.7	70.85	72.80	22.8	9,437	0.24%	大買/大賣/
2020/12/15	313.3	70.75	124	69.55	68.30	189.3	9,266	2.04%	大買/大賣/鉅額交易
2020/12/14	176	73.65	170.4	73.72	73.60	5.6	9,095	0.06%	大買/大賣/
2020/12/11	69	69.86	34.7	70.35	69.70	34.3	8,808	0.39%
2020/12/10	69.1	71.63	30	71.79	70.90	39.1	8,667	0.45%
2020/12/09	80	71.89	80.6	71.99	72.10	-0.6	8,565	-0.01%
2020/12/08	20	68.84	57.1	69.36	69.00	-37.1	8,371	-0.44%
2020/12/07	31	71.25	32	71.86	70.60	-1	8,252	-0.01%
2020/12/04	33	70.16	30.2	70.36	71.60	2.8	8,135	0.03%
2020/12/03	21	70.76	34.2	70.83	70.10	-13.2	8,054	-0.16%
2020/12/02	42	68.80	8	68.99	68.80	34	7,885	0.43%
2020/12/01	42	68.87	41.7	69.40	68.50	0.3	7,819	0.00%
2020/11/30	28	67.38	38	67.25	67.00	-10	7,659	-0.13%
2020/11/27	23.3	66.42	26.7	66.63	66.90	-3.4	7,549	-0.04%
2020/11/26	33	64.90	43.1	65.08	66.20	-10.1	7,437	-0.14%
2020/11/25	43	64.17	33	64.43	63.90	10	7,271	0.14%
2020/11/24	144	66.00	129	65.80	65.50	15	7,077	0.21%	大買/大賣/
2020/11/23	19.3	62.41	27.7	62.44	62.60	-8.4	6,734	-0.12%
2020/11/20	86	62.43	116.7	62.31	62.00	-30.7	6,608	-0.46%	大賣/
2020/11/19	87.3	60.72	76.4	60.61	60.60	10.9	6,320	0.17%
2020/11/18	245.9	61.38	225.4	61.22	61.40	20.5	6,176	0.33%	大買/大賣/
2020/11/17	96	59.47	130.4	59.56	60.00	-34.4	5,780	-0.60%	大賣/
2020/11/16	172	58.84	318.9	59.11	58.40	-146.9	5,492	-2.67%	大買/大賣/鉅額交易
2020/11/13	256.2	55.81	190.9	55.86	56.10	65.3	4,947	1.32%	大買/大賣/
2020/11/12	572	56.98	554.4	56.52	57.00	17.6	4,661	0.38%	大買/大賣/
2020/11/11	160	53.39	248.1	52.06	53.30	-88.1	4,040	-2.18%	大買/大賣/
2020/11/10	18	49.86	32.2	49.95	49.75	-14.2	3,616	-0.39%
2020/11/09	81.1	49.92	59.7	49.86	49.35	21.4	3,553	0.60%
2020/11/06	51	50.63	74.7	50.26	50.00	-23.7	3,499	-0.68%
2020/11/05	72.1	50.43	43.4	50.33	50.80	28.7	3,391	0.85%
2020/11/04	453.2	50.81	401.1	50.37	49.90	52.1	3,238	1.61%	大買/大賣/
2020/11/03	29.6	47.61	54.3	47.76	48.60	-24.7	2,785	-0.89%
2020/11/02	4.2	44.49	5	44.56	44.20	-0.9	2,637	-0.03%
2020/10/30	7	44.56	3	44.27	44.15	4	2,705	0.15%
2020/10/29	4	44.15	101	44.03	44.35	-97	2,751	-3.53%	大賣/
2020/10/28	6	46.12	0	0.00	45.25	6	2,780	0.22%
2020/10/27	171	46.56	9.1	46.78	46.70	161.9	2,770	5.84%	大買/鉅額交易
2020/10/26	12	46.56	5	46.42	46.50	7	2,772	0.25%
2020/10/23	23	47.13	16.2	46.91	46.85	6.8	2,750	0.25%
2020/10/22	17	47.04	44	47.00	46.45	-27	2,721	-0.99%
2020/10/21	43	49.40	54.8	49.78	48.20	-11.8	2,642	-0.45%
2020/10/20	88	49.55	119.5	49.27	49.20	-31.5	2,518	-1.25%	大賣/
2020/10/19	391	49.34	278.2	49.36	49.50	112.8	2,366	4.77%	大買/大賣/鉅額交易
2020/10/16	66	45.41	68.4	46.20	47.00	-2.4	1,867	-0.13%
2020/10/15	4	43.43	6	42.85	42.75	-2	1,653	-0.12%
2020/10/14	13	43.32	11	43.35	43.50	2	1,670	0.12%
2020/10/13	1.2	42.32	33	42.32	42.30	-31.8	1,633	-1.95%
2020/10/12	24	42.00	9	42.65	41.55	15	1,642	0.91%
2020/10/08	9	42.62	45	42.80	42.55	-36	1,652	-2.18%
2020/10/07	12	43.05	4.4	43.01	43.10	7.6	1,649	0.46%
2020/10/06	6	42.76	9.5	42.47	42.35	-3.5	1,627	-0.21%
2020/10/05	6	41.43	2	41.33	41.40	4	1,592	0.25%
2020/09/30	82	40.84	74	40.96	41.80	8	1,596	0.50%
2020/09/29	42.3	41.08	49	40.95	41.25	-6.7	1,554	-0.43%
2020/09/28	6	37.57	4.4	37.83	37.80	1.6	1,456	0.11%
2020/09/25	11	38.24	16	37.40	37.40	-5	1,474	-0.34%
2020/09/24	11	39.07	9	38.97	38.70	2	1,477	0.14%
2020/09/23	6	40.59	1	40.20	40.20	5	1,496	0.33%
2020/09/22	1	41.35	4	41.13	41.00	-3	1,502	-0.20%
2020/09/21	21	42.11	1	41.90	41.90	20	1,507	1.33%
2020/09/18	8	42.59	6	42.75	42.40	2	1,520	0.13%
2020/09/17	2	42.60	7	42.56	42.55	-5	1,535	-0.33%
2020/09/16	9	42.17	2	42.03	42.00	7	1,565	0.45%
2020/09/15	10	42.88	8.1	43.08	42.65	1.9	1,591	0.12%
2020/09/14	4.3	42.06	24	41.57	42.60	-19.7	1,598	-1.23%
2020/09/11	15	40.87	2	40.70	40.30	13	1,604	0.81%
2020/09/10	3	41.20	0.5	41.20	41.20	2.6	1,631	0.16%
2020/09/09	5	41.25	3.7	41.49	41.45	1.3	1,680	0.08%
2020/09/08	2	42.00	0	0.00	41.85	2	1,745	0.11%
2020/09/07	10	42.43	7	42.63	42.25	3	1,767	0.17%
2020/09/04	14	42.21	11	42.44	42.20	3	1,811	0.17%
2020/09/03	8.3	43.09	38	43.40	43.00	-29.7	1,874	-1.58%
2020/09/02	35.6	41.51	11	41.33	41.80	24.6	1,891	1.30%
2020/09/01	2	41.68	6	41.64	41.60	-4	1,998	-0.20%
2020/08/31	4.3	42.01	0	0.00	41.75	4.3	2,018	0.21%
2020/08/28	3	42.10	5	42.30	42.15	-2	2,041	-0.10%
2020/08/27	5	42.43	8.1	42.44	42.25	-3.1	2,070	-0.15%
2020/08/26	1	42.40	5	42.73	42.45	-4	2,090	-0.19%
2020/08/25	0	0.00	6.4	42.65	42.25	-6.4	2,109	-0.30%
2020/08/24	13	42.22	7.2	42.62	42.25	5.9	2,141	0.27%
2020/08/21	3.2	42.93	3.5	42.99	42.70	-0.3	2,166	-0.01%
2020/08/20	12	44.75	4	42.80	42.60	8	2,180	0.37%
2020/08/19	5	46.16	5	46.85	46.40	0	2,197	0.00%
2020/08/18	24.6	46.95	14.1	47.15	46.85	10.5	2,228	0.47%
2020/08/17	5.5	47.28	97.1	46.84	48.00	-91.6	2,258	-4.06%
2020/08/05	69	34.65	40	34.83	34.55	29	2,244	1.29%
2020/08/04	46	34.60	5	34.68	34.35	41	2,282	1.80%
2020/08/03	27.3	34.95	68	35.16	34.85	-40.7	2,350	-1.73%
2020/07/31	12	34.78	39	34.96	34.70	-27	2,658	-1.02%
2020/07/30	29	34.51	13	34.65	34.45	16	3,078	0.52%
2020/07/29	21	34.46	23	34.59	34.20	-2	3,170	-0.06%
2020/07/28	44	35.17	28	35.24	34.10	16	3,170	0.50%
2020/07/27	75.3	35.56	55	35.78	35.35	20.3	3,244	0.63%
2020/07/24	80	35.49	80	35.77	35.70	0	3,193	0.00%
2020/07/23	27	35.28	66	34.97	35.25	-39	3,158	-1.23%
2020/07/22	8.1	34.10	29	34.26	34.20	-20.9	3,161	-0.66%
2020/07/21	0	0.00	84	33.80	33.85	-84	3,201	-2.62%
2020/07/20	52	32.50	38	32.74	32.65	14	3,199	0.44%
2020/07/17	38	33.11	12	33.49	32.85	26	3,227	0.81%
2020/07/16	10	33.41	39	33.58	33.15	-29	3,262	-0.89%
2020/07/15	19	33.54	6.2	33.69	33.05	12.8	3,278	0.39%
2020/07/14	15	33.53	6	33.72	33.55	9	3,318	0.27%
2020/07/13	13	33.72	20	33.80	33.65	-7	3,356	-0.21%
2020/07/10	56	34.47	2	34.10	33.65	54	3,500	1.54%
2020/07/09	41	34.76	31	35.20	34.90	10	3,520	0.28%
2020/07/08	18	34.91	14	35.04	35.00	4	3,577	0.11%
2020/07/07	49	34.94	15	35.40	34.80	34	3,663	0.93%
2020/07/06	1	35.20	62	35.06	35.10	-61	3,851	-1.58%
2020/07/03	16	34.50	15	34.80	34.50	1	4,021	0.02%
2020/07/02	3	34.63	4	34.78	34.65	-1	4,077	-0.02%
2020/07/01	43	34.47	42	34.74	34.55	1	4,086	0.02%
2020/06/30	18	34.48	2	34.45	34.40	16	4,086	0.39%
2020/06/29	8	34.70	14	34.70	34.70	-6	4,098	-0.15%
2020/06/24	13	35.19	12	35.61	35.15	1	4,099	0.02%
2020/06/23	49	35.36	18	35.59	35.20	31	4,168	0.74%
2020/06/22	44	35.70	23	35.86	35.50	21	4,199	0.50%
2020/06/19	55	36.54	18	37.10	36.20	37	4,242	0.87%
2020/06/18	15	36.35	31	36.60	36.60	-16	4,242	-0.38%
2020/06/17	13	36.09	6	36.31	36.15	7	4,260	0.16%
2020/06/16	1	36.40	25	36.28	36.35	-24	4,302	-0.56%
2020/06/15	10	35.70	4	36.14	35.50	6	4,366	0.14%
2020/06/12	11	35.21	81	35.33	35.85	-70	4,379	-1.60%
2020/06/11	53	36.63	8	36.30	36.10	45	4,395	1.02%
2020/06/10	31	37.39	17	37.68	37.30	14	4,452	0.31%
2020/06/09	50	37.47	2	37.30	37.20	48	4,513	1.06%
2020/06/08	18	37.98	7	38.22	37.90	11	4,552	0.24%
2020/06/05	16.5	38.21	12	38.45	38.15	4.5	4,554	0.10%
2020/06/04	17	38.66	35	38.57	38.70	-18	4,538	-0.40%
2020/06/03	21	38.13	9	38.21	37.95	12	4,507	0.27%
2020/06/02	27	38.30	6.5	38.26	37.80	20.5	4,491	0.46%
2020/06/01	28	38.46	60.2	38.07	38.40	-32.2	4,457	-0.72%
2020/05/29	24	37.29	14	37.41	37.40	10	4,403	0.23%
2020/05/28	29.5	37.61	67.7	37.65	37.90	-38.2	4,407	-0.87%
2020/05/27	26	36.82	24	37.08	36.75	2	4,323	0.05%
2020/05/26	9	36.73	21	36.91	36.65	-12	4,355	-0.28%
2020/05/25	14	35.88	21	36.15	36.50	-7	4,385	-0.16%
2020/05/22	43	36.67	8	36.95	36.25	35	4,398	0.80%
2020/05/21	16	37.21	7	37.54	37.25	9	4,407	0.20%
2020/05/20	24	37.27	23	37.28	37.10	1	4,467	0.02%
2020/05/19	12	36.38	64	36.27	36.75	-52	4,448	-1.17%
2020/05/18	16	35.92	8.5	36.15	35.70	7.5	4,457	0.17%
2020/05/15	16	37.28	19.1	37.05	36.50	-3.1	4,478	-0.07%
2020/05/14	40	37.34	31	37.42	36.20	9	4,452	0.20%
2020/05/13	42	38.05	23	38.16	37.90	19	4,433	0.43%
2020/05/12	37	37.95	35	38.13	38.40	2	4,428	0.05%
2020/05/11	26	38.58	56	38.38	38.35	-30	4,449	-0.67%
2020/05/08	54	38.20	27	38.19	37.55	27	4,441	0.61%
2020/05/07	256	39.76	270	39.88	39.20	-14	4,380	-0.32%	大買/大賣/
2020/05/06	126	37.31	1,648	37.85	38.15	-1,522	4,085	-37.26%	大買/大賣/鉅額交易
2020/05/05	50	34.89	57	34.63	34.70	-7	3,688	-0.19%
2020/05/04	6	33.63	5	33.68	33.70	1	3,668	0.03%
2020/04/30	70	34.90	51	34.95	34.40	19	3,742	0.51%
2020/04/29	7	34.31	41	34.22	34.15	-34	3,684	-0.92%
2020/04/28	53	34.48	6	34.61	34.30	47	3,696	1.27%
2020/04/27	14	34.32	24	34.56	34.45	-10	3,720	-0.27%
2020/04/24	12	33.96	33	33.96	33.80	-21	3,691	-0.57%
2020/04/23	23	33.30	60	33.59	33.45	-37	3,703	-1.00%
2020/04/22	8	32.46	14	32.98	33.20	-6	3,718	-0.16%
2020/04/21	61	33.21	611	32.84	32.35	-550	3,749	-14.67%	大賣/鉅額交易
2020/04/20	16	33.77	22	34.16	33.90	-6	3,767	-0.16%
2020/04/17	103	34.65	9	34.88	33.75	94	3,778	2.49%	大買/
2020/04/16	17	34.09	6	34.19	34.30	11	3,760	0.29%
2020/04/15	267	34.68	106.2	34.89	34.20	160.8	3,757	4.28%	大買/大賣/鉅額交易
2020/04/14	20	33.37	36	33.30	33.55	-16	3,688	-0.43%
2020/04/13	86	33.36	19	33.33	32.65	67	3,813	1.76%
2020/04/10	14	34.37	25	34.36	34.40	-11	3,879	-0.28%
2020/04/09	139	35.96	105	35.77	33.95	34	4,140	0.82%	大買/大賣/
2020/04/08	56	34.14	50	34.30	35.40	6	4,011	0.15%
2020/04/07	34	31.52	115	31.44	32.20	-81	4,092	-1.98%	大賣/
2020/04/06	38	29.98	23	30.18	30.10	15	4,345	0.35%
2020/04/01	10	29.71	17.1	29.95	29.85	-7.1	4,372	-0.16%
2020/03/31	32	29.89	28	30.17	29.70	4	4,475	0.09%
2020/03/30	23	29.40	8	29.48	29.60	15	4,518	0.33%
2020/03/27	88	30.77	49	30.89	29.65	39	4,612	0.85%
2020/03/26	19	28.56	48	28.93	29.50	-29	4,598	-0.63%
2020/03/25	35	27.56	84	27.90	28.35	-49	4,624	-1.06%
2020/03/24	41	25.92	24	26.15	25.80	17	4,572	0.37%
2020/03/23	21	24.95	17	25.23	24.75	4	4,545	0.09%
2020/03/20	36	26.67	32	26.99	27.00	4	4,520	0.09%
2020/03/19	27	26.04	42	25.40	25.25	-15	4,478	-0.33%
2020/03/18	15	28.96	57	28.88	28.05	-42	4,419	-0.95%
2020/03/17	26	29.40	23	29.71	28.60	3	4,403	0.07%
2020/03/16	46	29.89	66	29.87	29.50	-20	4,367	-0.46%
2020/03/13	49	28.60	18	28.63	28.70	31	4,289	0.72%
2020/03/12	49	33.56	21	32.42	31.65	28	4,241	0.66%
2020/03/11	27	35.67	6	36.15	35.10	21	4,204	0.50%
2020/03/10	11	34.62	72	35.55	36.15	-61	4,195	-1.45%
2020/03/09	61	36.81	48	36.42	35.75	13	4,197	0.31%
2020/03/06	32	38.10	2	38.00	38.00	30	4,227	0.71%
2020/03/05	2	38.60	18	38.66	38.65	-16	4,232	-0.38%
2020/03/04	12	38.05	11	38.24	38.20	1	4,229	0.02%
2020/03/03	18	38.71	12	39.05	38.70	6	4,237	0.14%
2020/03/02	17	37.83	9	38.12	38.05	8	4,219	0.19%
2020/02/27	10	38.30	38	38.83	37.80	-28	4,210	-0.66%
2020/02/26	37	40.45	8	40.24	39.65	29	4,164	0.70%
2020/02/25	17	40.27	59	40.58	40.60	-42	4,108	-1.02%
2020/02/24	21	40.49	4	40.75	40.65	17	4,069	0.42%
2020/02/21	6	41.52	19	41.33	41.20	-13	4,045	-0.32%
2020/02/20	5	40.88	2	40.88	40.55	3	3,968	0.08%
2020/02/19	8	40.86	31.7	40.92	40.90	-23.7	3,956	-0.60%
2020/02/18	24	40.76	22	41.03	40.45	2	3,928	0.05%
2020/02/17	37	40.36	14	40.84	40.30	23	3,916	0.59%
2020/02/14	6	40.59	55	40.69	40.60	-49	4,036	-1.21%
2020/02/13	66	40.35	3	40.63	40.15	63	4,028	1.56%
2020/02/12	13	40.58	11	40.95	41.10	2	4,030	0.05%
2020/02/11	16	40.97	23	40.88	40.30	-7	3,986	-0.18%
2020/02/10	5	39.01	6	39.33	39.25	-1	3,950	-0.03%
2020/02/07	7	39.96	7	40.02	39.55	0	4,026	0.00%
2020/02/06	3	40.22	3	40.23	40.10	0	4,272	0.00%
2020/02/05	22	40.15	11	40.12	39.55	11	4,410	0.25%
2020/02/04	14	39.23	20	38.91	39.95	-6	4,497	-0.13%
2020/02/03	12	35.84	62	35.43	36.35	-50	4,528	-1.10%
2020/01/31	36	38.22	30	38.30	38.15	6	4,551	0.13%
2020/01/30	24	39.12	8.5	39.12	38.95	15.5	4,553	0.34%
2020/01/20	16	43.50	1.8	43.25	43.25	14.2	4,499	0.32%
2020/01/17	8	43.69	12	43.91	43.65	-4	4,489	-0.09%
2020/01/16	14	43.57	9	43.55	43.30	5	4,441	0.11%
2020/01/15	23	43.33	49	43.54	43.15	-26	4,406	-0.59%
2020/01/14	19	43.38	26	43.34	43.50	-7	4,341	-0.16%
2020/01/13	29	42.58	36	42.77	42.40	-7	4,296	-0.16%
2020/01/10	57	42.79	4	42.91	42.80	53	4,272	1.24%
2020/01/09	18	42.83	101	42.97	42.95	-83	4,251	-1.95%	大賣/
2020/01/08	90.2	42.60	49	42.66	42.25	41.2	4,228	0.97%
2020/01/07	116	43.21	110.2	43.92	43.00	5.8	4,175	0.14%	大買/大賣/
2020/01/06	68	46.46	58	46.62	46.10	10	4,113	0.24%
2020/01/03	145	46.79	181	46.77	45.95	-36	4,087	-0.88%	大買/大賣/
2020/01/02	33	45.14	24.7	45.21	45.15	8.3	3,791	0.22%
2019/12/31	115	45.70	129	45.82	45.20	-14	3,800	-0.37%	大買/大賣/
2019/12/30	111	45.35	80.3	45.09	45.25	30.7	3,615	0.85%	大買/
2019/12/27	39	42.30	26	42.41	42.30	13	3,350	0.39%
2019/12/26	33	42.70	46.3	42.86	41.95	-13.3	3,385	-0.39%
2019/12/25	36	42.47	15	42.53	42.40	21	3,429	0.61%
2019/12/24	25	42.09	46	42.38	42.30	-21	3,477	-0.60%
2019/12/23	52	41.80	27	41.89	41.60	25	3,489	0.72%
2019/12/20	23	41.36	34	41.40	41.30	-11	3,475	-0.32%
2019/12/19	10	40.36	1	40.55	40.15	9	3,504	0.26%
2019/12/18	17	40.29	10	40.25	40.30	7	3,671	0.19%
2019/12/17	3	40.72	14	40.78	40.45	-11	3,729	-0.29%
2019/12/16	7	40.21	5	40.70	40.65	2	3,817	0.05%
2019/12/13	45	40.60	2	40.45	40.25	43	4,185	1.03%
2019/12/12	11	41.14	4	41.08	40.70	7	4,745	0.15%
2019/12/11	31	41.21	4	41.31	41.15	27	4,771	0.57%
2019/12/10	9	41.17	2	41.10	41.10	7	4,792	0.15%
2019/12/09	8	41.41	2	41.53	41.35	6	4,807	0.12%
2019/12/06	8	40.99	19	41.15	41.00	-11	4,856	-0.23%
2019/12/05	18	40.96	17	40.91	40.70	1	4,901	0.02%
2019/12/04	22	40.58	22	40.62	40.60	0	4,921	0.00%
2019/12/03	37	40.39	23	40.39	40.35	14	4,939	0.28%
2019/12/02	9	39.59	6	39.84	39.35	3	4,971	0.06%
2019/11/29	13	40.35	17	40.42	40.20	-4	5,107	-0.08%
2019/11/28	6	40.54	2	40.85	40.85	4	5,234	0.08%
2019/11/27	5	40.65	3.8	40.77	40.85	1.2	5,261	0.02%
2019/11/26	11.1	40.44	5	40.47	40.45	6.1	5,232	0.12%
2019/11/25	17	40.28	9	40.31	40.05	8	5,212	0.15%
2019/11/22	0	0.00	4.2	39.95	39.90	-4.2	5,206	-0.08%
2019/11/21	5	39.86	2	39.80	39.90	3	5,209	0.06%
2019/11/20	7	40.00	7	40.09	40.00	0	5,208	0.00%
2019/11/19	2	40.13	5	40.17	40.10	-3	5,205	-0.06%
2019/11/18	1	40.20	6	40.15	40.00	-5	5,211	-0.10%
2019/11/15	19	40.02	0	0.00	39.85	19	5,212	0.36%
2019/11/14	18	40.48	13	40.22	40.10	5	5,204	0.10%
2019/11/13	135	41.31	119	41.10	40.25	16	5,175	0.31%	大買/大賣/
2019/11/12	10	39.25	10	38.98	39.25	0	5,048	0.00%
2019/11/11	24.3	38.68	5	38.43	38.15	19.3	5,037	0.38%
2019/11/08	39	39.87	10	39.98	39.80	29	5,005	0.58%
2019/11/07	63	39.91	14	39.90	39.80	49	5,002	0.98%
2019/11/06	138.8	39.97	41	40.04	40.10	97.8	4,999	1.96%	大買/
2019/11/05	177	42.44	14	42.09	39.40	163	4,923	3.31%	大買/鉅額交易
2019/11/04	57	42.75	35	43.30	43.65	22	4,658	0.47%
2019/11/01	30	41.67	15	43.18	43.50	15	4,567	0.33%
2019/10/31	21	41.70	9.7	42.21	42.70	11.3	4,403	0.26%
2019/10/30	11	41.85	11	42.04	42.65	0	4,271	0.00%
2019/10/29	17	41.69	29	41.69	42.50	-12	4,199	-0.29%
2019/10/28	2.2	41.79	11	41.86	41.95	-8.8	4,166	-0.21%
2019/10/25	5	41.65	18	41.74	41.90	-13	4,155	-0.31%
2019/10/24	9	41.57	19.2	41.62	41.65	-10.2	4,140	-0.25%
2019/10/23	9	41.19	13	41.16	41.10	-4	4,119	-0.10%
2019/10/22	12.1	41.15	7	41.00	41.15	5.1	4,118	0.12%
2019/10/21	1	41.40	5	41.20	41.05	-4	4,118	-0.10%
2019/10/18	7	41.04	6	40.90	40.85	1	4,103	0.02%
2019/10/17	3	40.82	8	41.08	41.10	-5	4,102	-0.12%
2019/10/16	14	41.27	17.1	41.16	40.85	-3.1	4,097	-0.08%
2019/10/15	22	41.73	9	41.61	41.25	13	4,088	0.32%
2019/10/14	52	41.73	16	41.72	41.00	36	4,061	0.89%
2019/10/09	34.4	41.48	37	42.37	42.20	-2.6	3,952	-0.07%
2019/10/08	20	43.08	84.2	43.04	42.50	-64.2	3,851	-1.67%
2019/10/07	56	43.14	19.2	43.46	43.70	36.8	3,832	0.96%
2019/10/04	8	43.28	10.2	43.37	44.00	-2.2	3,752	-0.06%
2019/10/03	3	43.03	53	42.86	43.85	-50	3,681	-1.36%
2019/10/02	34	43.57	25.3	43.62	43.15	8.7	3,642	0.24%
2019/10/01	43	43.97	63	44.09	44.20	-20	3,580	-0.56%
2019/09/27	46	42.83	59	42.69	43.30	-13	3,443	-0.38%
2019/09/26	48.1	41.55	126.1	41.50	42.60	-78	3,334	-2.34%	大賣/
2019/09/25	5	39.42	57	39.91	40.50	-52	3,213	-1.62%
2019/09/24	55	39.00	43	39.66	40.05	12	3,184	0.38%
2019/09/23	96	39.47	81	39.57	38.20	15	3,078	0.49%
2019/09/20	32	41.58	9	41.49	41.30	23	2,911	0.79%
2019/09/19	51	41.99	20	41.85	41.75	31	2,843	1.09%
2019/09/18	158	42.20	99	43.05	43.00	59	2,751	2.14%	大買/
2019/09/17	91	42.58	178	44.37	41.80	-87	2,375	-3.66%	大賣/
2019/09/16	9	41.41	16	41.65	41.30	-7	1,806	-0.39%
2019/09/12	6	41.32	14	41.38	41.50	-8	1,786	-0.45%
2019/09/11	18	41.25	20	41.20	41.15	-2	1,758	-0.11%
2019/09/10	29	41.22	19	41.41	41.10	10	1,740	0.57%
2019/09/09	41	42.35	33	42.34	42.45	8	1,667	0.48%
2019/09/06	20	40.68	19	40.83	41.10	1	1,595	0.06%
2019/09/05	25	41.13	1	41.40	41.00	24	1,552	1.55%
2019/09/04	41	40.78	42	40.47	41.00	-1	1,506	-0.07%
2019/09/03	51	39.47	59	40.03	40.45	-8	1,413	-0.57%
2019/09/02	27	38.77	37	38.53	39.25	-10	1,259	-0.79%
2019/08/30	40	35.85	26	35.77	35.70	14	1,131	1.24%
2019/08/29	0	0.00	45	34.01	33.95	-45	1,086	-4.14%
2019/08/28	0	0.00	1	34.20	34.10	-1	1,091	-0.09%
2019/08/27	0	0.00	3	34.13	34.00	-3	1,094	-0.27%
2019/08/26	5	34.13	2	34.18	34.05	3	1,098	0.27%
2019/08/23	28	35.10	28	35.05	35.10	0	1,098	0.00%
2019/08/22	5	35.61	5	35.49	35.15	0	1,100	0.00%
2019/08/21	5	35.23	4	35.50	35.60	1	1,095	0.09%
2019/08/20	21	34.95	23	35.02	34.75	-2	1,086	-0.18%
2019/08/19	3	34.45	4	34.35	34.50	-1	1,079	-0.09%
2019/08/16	4	33.80	1	33.80	34.00	3	1,087	0.28%
2019/08/15	21	33.96	11	34.02	34.10	10	1,087	0.92%
2019/08/14	21	35.20	16	35.39	35.00	5	1,087	0.46%
2019/08/13	48	34.88	51	34.55	34.95	-3	1,084	-0.28%
2019/08/12	39	35.42	2	35.28	35.55	37	1,088	3.40%
2019/08/08	8	34.79	15	34.75	35.25	-7	1,086	-0.64%
2019/08/07	44	34.94	16	35.17	33.70	28	1,078	2.60%
2019/08/06	23	35.06	21	35.40	35.85	2	1,071	0.19%
2019/08/05	41	37.20	65	36.64	36.45	-24	1,069	-2.24%
2019/08/02	2	40.90	0	0.00	40.45	2	1,025	0.20%
2019/08/01	25	41.85	24	41.76	41.90	1	1,038	0.10%
2019/07/31	11	42.00	10	42.05	42.00	1	1,047	0.10%
2019/07/30	45	42.46	15	42.32	42.40	30	1,071	2.80%
2019/07/29	2	42.68	1	42.45	42.30	1	1,083	0.09%
2019/07/26	10	42.55	12	42.23	42.55	-2	1,090	-0.18%
2019/07/25	1	42.30	9	42.44	42.50	-8	1,088	-0.74%
2019/07/24	2	42.50	3	42.45	42.25	-1	1,097	-0.09%
2019/07/23	15	41.89	4	41.96	41.90	11	1,123	0.98%
2019/07/22	12	41.29	11	41.24	41.30	1	1,191	0.08%
2019/07/19	15	41.42	21	41.44	41.40	-6	1,202	-0.50%
2019/07/18	13	41.55	12	41.78	41.55	1	1,203	0.08%
2019/07/17	13	42.11	12	42.48	42.05	1	1,211	0.08%
2019/07/16	52	43.14	5	43.08	42.85	47	1,233	3.81%
2019/07/15	4	43.58	4	43.23	43.00	0	1,259	0.00%
2019/07/12	8	43.06	10	43.22	43.45	-2	1,310	-0.15%
2019/07/11	9	45.81	3	45.80	45.80	6	1,372	0.44%
2019/07/10	5	45.46	2	45.40	45.40	3	1,621	0.18%
2019/07/09	12	45.60	4	45.18	45.00	8	1,657	0.48%
2019/07/08	14	46.34	12	46.38	46.10	2	1,663	0.12%
2019/07/05	12	45.90	6	46.13	46.10	6	1,697	0.35%
2019/07/04	21	45.77	9	45.51	45.50	12	1,710	0.70%
2019/07/03	2	44.73	1	44.60	44.55	1	1,787	0.06%
2019/07/01	2	43.75	9	44.13	44.45	-7	1,839	-0.38%
2019/06/28	1	43.05	2	43.40	43.05	-1	1,838	-0.05%
2019/06/27	0	0.00	1	43.25	43.20	-1	1,869	-0.05%
2019/06/26	1	42.55	2	42.55	42.45	-1	1,881	-0.05%
2019/06/25	5	42.82	2	42.83	42.50	3	1,909	0.16%
2019/06/24	1	42.70	6	43.13	43.00	-5	1,975	-0.25%
2019/06/21	2	42.95	2	43.25	42.90	0	2,048	0.00%
2019/06/20	2	43.25	9	43.41	43.30	-7	2,059	-0.34%
2019/06/19	20	42.53	18	42.57	42.55	2	2,101	0.10%
2019/06/18	0	0.00	9	42.68	42.10	-9	2,124	-0.42%
2019/06/17	7	42.61	2	42.58	42.75	5	2,138	0.23%
2019/06/14	2	41.93	0	0.00	41.95	2	2,160	0.09%
2019/06/13	2	41.58	7	41.61	41.80	-5	2,190	-0.23%
2019/06/12	8	41.88	14	41.60	41.60	-6	2,293	-0.26%
2019/06/11	3	41.08	22	41.07	41.20	-19	2,469	-0.77%
2019/06/10	1	40.35	11	40.69	40.55	-10	2,503	-0.40%
2019/06/06	27	40.36	4	40.31	40.10	23	2,534	0.91%
2019/06/05	17	41.25	5	42.05	41.05	12	2,568	0.47%
2019/06/04	4	41.76	0	0.00	41.60	4	2,614	0.15%
2019/06/03	1	41.60	2	41.45	41.60	-1	2,665	-0.04%
2019/05/31	2	41.70	10	41.52	41.65	-8	2,704	-0.30%
2019/05/30	2	40.75	27	40.86	41.20	-25	2,771	-0.90%
2019/05/29	2	40.25	12	40.39	40.50	-10	2,910	-0.34%
2019/05/28	5	40.20	5	40.23	40.10	0	3,007	0.00%
2019/05/27	5	40.13	1	40.20	40.10	4	3,176	0.13%
2019/05/24	11	40.36	6	40.48	40.20	5	3,545	0.14%
2019/05/23	55	40.75	0	0.00	40.40	55	3,597	1.53%
2019/05/22	10	41.66	8	41.73	41.55	2	3,668	0.05%
2019/05/21	6	41.29	48	41.13	41.55	-42	3,707	-1.13%
2019/05/17	3	41.32	3.1	40.70	40.70	-0.1	3,892	0.00%
2019/05/16	7	41.69	5	41.80	41.30	2	3,995	0.05%
2019/05/15	2	41.88	13	42.03	42.10	-11	4,266	-0.26%
2019/05/14	20	39.61	26	39.93	41.30	-6	4,501	-0.13%
2019/05/13	18	42.25	1	42.10	40.90	17	4,602	0.37%
2019/05/10	25	43.83	13	44.51	42.80	12	4,644	0.26%
2019/05/09	20	45.06	13	44.71	44.15	7	4,634	0.15%
2019/05/08	12	45.20	13	45.67	45.35	-1	4,673	-0.02%
2019/05/07	10	46.09	42	45.80	45.90	-32	4,747	-0.67%
2019/05/06	50	45.26	6	45.55	44.75	44	4,751	0.93%
2019/05/03	3	46.10	27	46.24	46.25	-24	4,785	-0.50%
2019/05/02	2	46.25	6	46.35	46.25	-4	4,832	-0.08%
2019/04/30	6	45.38	14	46.01	46.15	-8	4,891	-0.16%
2019/04/29	58	46.11	38	47.10	45.75	20	4,919	0.41%
2019/04/26	66.1	48.00	49	47.91	47.25	17.1	4,961	0.34%
2019/04/25	80	46.79	84	46.90	46.90	-4	4,968	-0.08%
2019/04/24	8.3	47.33	7	47.19	47.20	1.3	5,036	0.02%
2019/04/23	54.3	47.20	58	47.57	47.25	-3.8	5,111	-0.07%
2019/04/22	69.3	48.67	56	48.69	47.80	13.3	5,340	0.25%
2019/04/19	68	48.14	59	47.78	48.40	9	5,387	0.17%
2019/04/18	63.3	48.22	37	49.09	47.60	26.3	5,707	0.46%
2019/04/17	39	49.93	27	49.87	49.35	12	5,719	0.21%
2019/04/16	78	49.68	72	49.55	49.75	6	5,718	0.10%
2019/04/15	3	47.05	20	47.41	47.85	-17	5,594	-0.30%
2019/04/12	41	46.74	35	46.87	46.70	6	5,672	0.11%
2019/04/11	30	47.53	36	47.89	47.10	-6	5,768	-0.10%
2019/04/10	28	47.19	21	47.21	47.50	7	5,923	0.12%
2019/04/09	30	47.81	42	47.70	47.60	-12	6,081	-0.20%
2019/04/08	9	46.53	14	46.69	46.70	-5	6,436	-0.08%
2019/04/03	10	46.00	41	46.00	46.10	-31	6,629	-0.47%
2019/04/02	5	45.25	20	45.42	45.30	-15	6,827	-0.22%
2019/04/01	48	45.38	9	45.40	45.00	39	7,167	0.54%
2019/03/29	26	45.92	27	45.71	45.65	-1	7,536	-0.01%
2019/03/28	12	45.49	11	45.90	45.50	1	7,721	0.01%
2019/03/27	30	45.77	20	45.68	45.80	10	7,865	0.13%
2019/03/26	56	47.30	19	46.76	46.50	37	7,873	0.47%
2019/03/25	8	47.54	8	47.86	47.65	0	8,009	0.00%
2019/03/22	53	49.37	56	49.00	48.80	-3	8,062	-0.04%
2019/03/21	1	47.40	42	47.79	48.15	-41	8,105	-0.51%
2019/03/20	31	47.25	21	47.33	47.30	10	8,230	0.12%
2019/03/19	36	47.59	33	47.41	47.25	3	8,377	0.04%
2019/03/18	6	48.19	8	48.37	47.95	-2	8,491	-0.02%
2019/03/15	48	48.16	40	48.32	48.10	8	8,770	0.09%
2019/03/14	105	48.23	83	47.70	46.60	22	9,044	0.24%	大買/
2019/03/12	18	50.19	13	50.10	49.85	5	9,301	0.05%
2019/03/11	15	50.67	4	50.53	50.20	11	9,448	0.12%
2019/03/08	10	50.14	9	50.18	50.40	1	9,612	0.01%
2019/03/07	15	50.04	14	50.16	50.30	1	9,642	0.01%
2019/03/06	15	50.67	12	50.86	50.80	3	9,679	0.03%
2019/03/05	4	51.13	10	50.34	50.10	-6	9,708	-0.06%
2019/03/04	12	49.91	17	50.10	51.10	-5	9,704	-0.05%
2019/02/27	34	49.63	44	49.24	49.05	-10	9,658	-0.10%
2019/02/26	14	52.06	15	51.97	51.40	-1	9,577	-0.01%
2019/02/25	22	51.88	19	51.97	51.90	3	9,563	0.03%
2019/02/22	121	51.21	100	51.14	51.60	21	9,450	0.22%	大買/
2019/02/21	9	48.19	4	48.14	48.50	5	9,149	0.05%
2019/02/20	2	48.15	13	48.18	48.00	-11	9,258	-0.12%
2019/02/19	7	47.69	9	47.59	47.60	-2	9,267	-0.02%
2019/02/18	35	48.27	30	48.12	47.60	5	9,242	0.05%
2019/02/15	58	46.96	58	46.76	47.05	0	9,163	0.00%
2019/02/14	54	46.81	63	46.62	46.35	-9	9,095	-0.10%
2019/02/13	80	47.44	74	47.44	47.40	6	9,023	0.07%
2019/02/12	79	45.44	100	45.21	46.00	-21	8,777	-0.24%
2019/02/11	11	43.00	9	42.94	43.10	2	8,609	0.02%
2019/01/30	4	41.63	3	41.57	41.80	1	8,577	0.01%
2019/01/29	6	40.98	7	40.80	41.35	-1	8,614	-0.01%
2019/01/28	58	41.39	40	41.48	41.10	18	8,652	0.21%
2019/01/25	10	41.00	8	41.03	40.85	2	8,874	0.02%
2019/01/24	24	40.20	15	40.21	40.10	9	9,167	0.10%
2019/01/23	16	39.80	14	39.93	40.35	2	9,254	0.02%
2019/01/22	16	40.09	20	40.02	39.70	-4	9,268	-0.04%
2019/01/21	2	40.85	71	41.00	40.60	-69	9,292	-0.74%
2019/01/18	3	40.75	17	40.84	40.70	-14	9,306	-0.15%
2019/01/17	15	40.84	23	40.83	40.55	-8	9,334	-0.09%
2019/01/16	25	41.47	29	41.75	40.90	-4	9,313	-0.04%
2019/01/15	9	42.06	14	42.21	41.75	-5	9,273	-0.05%
2019/01/14	19	41.70	19	41.82	41.75	0	9,265	0.00%
2019/01/11	73	41.61	38	41.53	41.50	35	9,264	0.38%
2019/01/10	9	40.53	2	40.45	40.30	7	9,125	0.08%
2019/01/09	107	41.69	108	41.58	40.50	-1	9,288	-0.01%	大買/大賣/
2019/01/08	3	39.92	20	40.12	40.30	-17	8,992	-0.19%
2019/01/07	13	39.73	28	39.88	39.65	-15	8,947	-0.17%
2019/01/04	68	37.99	32	38.33	39.00	36	8,914	0.40%
2019/01/03	24	39.41	10	39.79	38.75	14	8,765	0.16%
2019/01/02	26	40.26	43	40.23	40.00	-17	8,676	-0.20%
2018/12/28	57	39.93	76	39.93	40.10	-19	8,611	-0.22%
2018/12/27	46	38.98	34	38.75	38.95	12	8,451	0.14%
2018/12/26	148	40.09	121	40.23	37.40	27	8,289	0.33%	大買/大賣/
2018/12/25	70	39.55	73.1	39.62	39.60	-3.1	7,869	-0.04%
2018/12/24	48	39.72	37	39.56	39.75	11	7,694	0.14%
2018/12/22	169	39.71	178	39.55	39.05	-9	7,492	-0.12%	大買/大賣/
2018/12/21	121	37.59	126	38.47	40.15	-5	7,198	-0.07%	大買/大賣/
2018/12/20	22	36.18	38	36.18	36.50	-16	6,832	-0.23%
2018/12/19	26	35.98	24	36.00	35.80	2	6,640	0.03%
2018/12/18	12	35.04	11	35.14	35.20	1	6,495	0.02%
2018/12/17	41	35.73	20	35.62	35.35	21	6,442	0.33%
2018/12/14	9	33.53	8	34.04	34.10	1	6,267	0.02%
2018/12/13	50	34.91	69	34.65	34.50	-19	6,221	-0.31%
2018/12/12	51	35.91	27	35.86	35.50	24	6,141	0.39%
2018/12/11	65	34.97	172	35.10	34.90	-107	6,015	-1.78%	大賣/鉅額交易
2018/12/10	54	33.60	37	34.01	33.90	17	5,929	0.29%
2018/12/07	89	35.71	265	35.75	35.75	-176	5,814	-3.03%	大賣/鉅額交易
2018/12/06	172	35.30	67	36.17	34.50	105	5,528	1.90%	大買/鉅額交易
2018/12/05	183	35.78	130	36.08	37.80	53	5,190	1.02%	大買/大賣/
2018/12/04	87	34.75	39	34.67	34.50	48	4,788	1.00%
2018/12/03	177	34.30	33	34.02	34.45	144	4,666	3.09%	大買/鉅額交易
2018/11/30	6	31.26	9	31.17	31.35	-3	4,492	-0.07%
2018/11/29	20	31.09	127	31.19	30.55	-107	4,432	-2.41%	大賣/鉅額交易
2018/11/28	19	30.63	15	30.39	30.65	4	4,373	0.09%
2018/11/27	3	29.53	8	29.46	30.00	-5	4,337	-0.12%
2018/11/26	5	29.06	22	29.01	29.20	-17	4,311	-0.39%
2018/11/23	22	29.02	21	28.93	28.50	1	4,307	0.02%
2018/11/22	114	31.19	4	30.93	29.70	110	4,280	2.57%	大買/鉅額交易
2018/11/21	7	30.44	3	30.40	30.85	4	4,247	0.09%
2018/11/20	14	30.73	9	30.85	30.55	5	4,270	0.12%
2018/11/19	46	31.03	14	31.09	31.40	32	4,240	0.75%
2018/11/16	9	30.24	11	30.01	29.55	-2	4,139	-0.05%
2018/11/14	7	28.96	4	28.65	28.55	3	4,057	0.07%
2018/11/13	0	0.00	5	28.50	28.80	-5	4,070	-0.12%
2018/11/12	4	28.85	7	28.54	28.75	-3	4,105	-0.07%
2018/11/09	2	29.75	2	29.55	29.60	0	4,161	0.00%
2018/11/08	16	29.92	36	30.06	29.35	-20	4,235	-0.47%
2018/11/07	39	29.02	24	29.18	29.20	15	4,211	0.36%
2018/11/06	17	29.69	25	29.10	28.00	-8	4,192	-0.19%
2018/11/05	19	30.17	15	30.15	30.20	4	4,137	0.10%
2018/11/02	106	31.00	140	31.10	30.30	-34	4,132	-0.82%	大買/大賣/
2018/11/01	113	30.26	127.2	30.04	30.25	-14.2	3,918	-0.36%	大買/大賣/
2018/10/31	14	28.23	68	28.02	28.70	-54	3,601	-1.50%
2018/10/30	34	26.45	20	26.39	26.10	14	3,524	0.40%
2018/10/29	20	27.91	11	27.90	27.75	9	3,573	0.25%
2018/10/26	33	28.75	31	28.85	28.35	2	3,631	0.06%
2018/10/25	11	29.15	42	28.77	28.45	-31	3,627	-0.85%
2018/10/24	38	31.73	15	31.84	31.05	23	3,696	0.62%
2018/10/23	16	33.08	5	32.93	32.50	11	3,791	0.29%
2018/10/22	7	33.87	16	33.78	33.90	-9	3,923	-0.23%
2018/10/19	39	33.50	20	33.45	33.35	19	3,957	0.48%
2018/10/18	56	36.35	75	36.41	35.85	-19	4,004	-0.47%
2018/10/17	135	40.41	75	39.19	37.60	60	4,006	1.50%	大買/
2018/10/16	3	37.78	17	38.54	39.50	-14	3,914	-0.36%
2018/10/15	13	36.32	9	36.63	35.95	4	4,003	0.10%
2018/10/12	4	36.61	2	36.10	36.45	2	4,097	0.05%
2018/10/11	7	36.51	4	36.75	36.50	3	4,217	0.07%
2018/10/09	37	40.43	30	40.94	40.55	7	4,311	0.16%
2018/10/08	42	39.66	63	40.37	40.80	-21	4,359	-0.48%
2018/10/05	43	41.88	20	39.72	39.80	23	4,552	0.51%
2018/10/04	23	44.05	26	44.26	43.20	-3	4,672	-0.06%
2018/10/03	38	45.19	12	44.69	44.05	26	4,979	0.52%
2018/10/02	35	46.35	29	47.00	45.90	6	5,164	0.12%
2018/10/01	18	45.83	29	46.11	46.35	-11	5,295	-0.21%
2018/09/28	28.5	46.06	49	46.43	45.55	-20.5	5,500	-0.37%
2018/09/27	37	47.69	14	47.88	46.85	23	5,673	0.41%
2018/09/26	36	49.33	12	50.05	49.10	24	5,843	0.41%
2018/09/25	39	49.46	28	50.03	49.50	11	6,216	0.18%
2018/09/21	0	0.00	9	49.90	49.80	-9	6,582	-0.14%
2018/09/20	13	49.51	42	49.94	48.80	-29	6,926	-0.42%
2018/09/19	42	50.60	16	51.49	49.60	26	7,038	0.37%
2018/09/18	30	51.01	13	50.82	50.90	17	7,235	0.23%
2018/09/17	29	52.92	20	53.43	52.70	9	7,424	0.12%
2018/09/14	36	52.64	75	52.71	54.20	-39	7,648	-0.51%
2018/09/13	25	51.89	13	51.92	51.00	12	8,110	0.15%
2018/09/12	21	52.82	54	52.33	51.80	-33	8,201	-0.40%
2018/09/11	34	53.70	13	54.42	53.70	21	8,477	0.25%
2018/09/10	24	54.13	24	54.68	54.10	0	8,490	0.00%
2018/09/07	39	57.67	43	56.02	55.10	-4	8,709	-0.05%
2018/09/06	18	60.56	31	61.36	60.10	-13	8,790	-0.15%
2018/09/05	19	62.23	13	63.51	61.20	6	9,072	0.07%
2018/09/04	32	61.83	56	62.51	63.10	-24	9,300	-0.26%
2018/09/03	42	63.70	14	63.05	61.60	28	9,372	0.30%
2018/08/31	18	65.22	19	65.57	65.70	-1	9,360	-0.01%
2018/08/30	16	65.21	19	65.98	65.80	-3	9,532	-0.03%
2018/08/29	22	65.37	29	65.82	65.20	-7	9,778	-0.07%
2018/08/28	44	65.72	27	66.11	64.80	17	9,998	0.17%
2018/08/27	18	65.29	53	65.05	66.30	-35	10,141	-0.35%
2018/08/24	28	63.42	35	63.66	62.00	-7	10,131	-0.07%
2018/08/23	33	66.11	5	63.78	63.20	28	10,185	0.27%
2018/08/22	2	70.30	2	70.65	70.50	0	10,158	0.00%
2018/08/21	8	70.20	2	71.15	70.00	6	10,275	0.06%
2018/08/20	13	70.22	18	70.84	70.50	-5	10,473	-0.05%
2018/08/17	21	70.53	37	69.10	68.30	-16	10,516	-0.15%
2018/08/16	29	71.50	33	71.39	72.00	-4	10,468	-0.04%
2018/08/15	53	68.78	68	69.58	70.00	-15	10,396	-0.14%
2018/08/14	29	66.03	26	65.40	67.60	3	10,349	0.03%
2018/08/13	22	65.49	18	65.88	63.60	4	10,310	0.04%
2018/08/10	30	70.64	27	70.98	69.80	3	10,282	0.03%
2018/08/09	39	71.59	42	70.92	72.00	-3	10,294	-0.03%
2018/08/08	42	72.34	21	72.70	71.20	21	10,270	0.20%
2018/08/07	21	73.45	32	73.07	74.50	-11	10,249	-0.11%
2018/08/06	9	71.41	7	71.89	71.40	2	10,256	0.02%
2018/08/03	48	71.37	65	71.52	71.60	-17	10,329	-0.16%
2018/08/02	105	69.74	112	69.98	70.00	-7	10,387	-0.07%	大買/大賣/
2018/08/01	29	73.86	19	74.87	73.40	10	10,464	0.10%
2018/07/31	70	73.02	89	73.42	75.60	-19	10,441	-0.18%
2018/07/30	108	76.19	93	75.65	73.50	15	10,481	0.14%	大買/
2018/07/27	95	82.26	91	81.83	80.70	4	10,555	0.04%
2018/07/26	68	78.81	39	78.81	78.90	29	10,405	0.28%
2018/07/25	30	78.14	46	77.80	77.80	-16	10,320	-0.16%
2018/07/24	72	74.96	63	74.97	76.50	9	10,204	0.09%
2018/07/23	51	74.25	62	73.33	74.50	-11	10,145	-0.11%
2018/07/20	60	73.88	46	74.08	71.30	14	10,038	0.14%
2018/07/19	20	76.17	37	76.14	76.80	-17	9,970	-0.17%
2018/07/18	47	76.64	79	76.88	75.30	-32	10,006	-0.32%
2018/07/17	48	80.69	31	80.02	78.80	17	10,089	0.17%
2018/07/16	22	83.41	16	82.84	82.60	6	9,995	0.06%
2018/07/13	99	87.15	103	87.11	85.10	-4	10,005	-0.04%	大賣/
2018/07/12	92	83.77	88	82.71	85.50	4	9,815	0.04%
2018/07/11	73	83.13	78	83.40	82.20	-5	9,749	-0.05%
2018/07/10	55	78.80	53	78.55	80.40	2	9,659	0.02%
2018/07/09	67	83.78	63	82.79	80.50	4	9,549	0.04%
2018/07/06	44	85.36	67	84.50	84.90	-23	9,382	-0.25%
2018/07/05	128	90.27	91	89.32	86.90	37	9,159	0.40%	大買/
2018/07/04	63	87.32	40	87.07	91.50	23	8,991	0.26%
2018/07/03	176.2	92.48	183	90.31	86.00	-6.8	8,811	-0.08%	大買/大賣/
2018/07/02	177	88.34	173	88.67	90.30	4	8,439	0.05%	大買/大賣/
2018/06/29	105	84.04	82	84.86	84.40	23	8,052	0.29%	大買/
2018/06/28	17	79.52	23	78.62	79.00	-6	7,692	-0.08%
2018/06/27	87.7	82.94	49	81.33	78.30	38.7	7,559	0.51%
2018/06/26	34	79.86	43	79.45	80.70	-9	7,336	-0.12%
2018/06/25	69	84.05	83	84.22	80.80	-14	7,119	-0.20%
2018/06/22	234.2	88.81	242	87.87	83.00	-7.8	6,874	-0.11%	大買/大賣/
2018/06/21	26	84.38	34	86.39	88.20	-8	6,334	-0.13%
2018/06/20	99.1	81.98	36	82.09	80.20	63.1	6,221	1.01%
2018/06/19	7	88.90	6	88.90	88.90	1	5,951	0.02%
2018/06/15	56	76.49	75.2	78.74	80.90	-19.2	5,913	-0.32%
2018/06/14	92	73.65	110	73.18	73.60	-18	5,702	-0.32%	大賣/
2018/06/13	88.2	73.68	69	72.64	74.80	19.2	5,575	0.34%
2018/06/12	41	71.52	33	71.60	71.80	8	5,279	0.15%
2018/06/11	4	65.30	14	65.30	65.30	-10	5,043	-0.20%
2018/06/08	0	0.00	25	59.40	59.40	-25	4,965	-0.50%
2018/06/07	21	54.81	30	54.59	54.00	-9	4,954	-0.18%
2018/06/06	46	54.40	96	54.29	54.50	-50	4,778	-1.05%
2018/06/05	153	53.42	77	52.60	50.30	76	4,523	1.68%	大買/
2018/06/04	20	53.92	54	53.83	55.00	-34	4,289	-0.79%
2018/06/01	19	49.37	8	48.56	50.00	11	4,140	0.27%
2018/05/31	25	50.13	17	50.50	47.80	8	4,116	0.19%
2018/05/30	7	48.86	11	49.32	49.25	-4	4,191	-0.10%
2018/05/29	105	51.55	126	50.27	49.85	-21	4,321	-0.49%	大買/大賣/
2018/05/28	104	50.02	191	49.95	51.20	-87	4,218	-2.06%	大買/大賣/
2018/05/25	30	47.82	42	47.51	47.50	-12	4,020	-0.30%
2018/05/24	1	46.00	9	46.73	46.45	-8	3,952	-0.20%
2018/05/23	34	46.13	21	46.64	46.55	13	3,984	0.33%
2018/05/22	23	47.15	25	47.66	47.55	-2	3,972	-0.05%
2018/05/21	5	46.63	11	46.96	46.50	-6	3,920	-0.15%
2018/05/18	23	46.80	44	46.89	46.70	-21	3,919	-0.54%
2018/05/17	62	44.73	36	44.73	45.50	26	3,895	0.67%
2018/05/16	48	46.08	6	45.95	46.20	42	3,863	1.09%
2018/05/15	15.5	47.17	5	47.26	46.75	10.5	3,881	0.27%
2018/05/14	47.5	47.28	18	47.99	47.95	29.5	3,950	0.75%
2018/05/11	48	47.91	35	47.21	46.10	13	3,993	0.33%
2018/05/10	52	50.55	56	50.34	49.60	-4	3,939	-0.10%
2018/05/09	28	49.93	145	49.96	49.35	-117	3,876	-3.02%	大賣/鉅額交易
2018/05/08	2	47.70	9	47.95	48.00	-7	3,678	-0.19%
2018/05/07	42	48.52	265	48.77	47.75	-223	3,660	-6.09%	大賣/鉅額交易
2018/05/04	223	49.57	123	49.34	48.50	100	3,536	2.83%	大買/大賣/
2018/05/03	16	46.05	12	46.54	47.00	4	3,376	0.12%
2018/05/02	5	47.67	11	47.14	47.00	-6	3,382	-0.18%
2018/04/30	4	46.15	2	46.38	47.00	2	3,417	0.06%
2018/04/27	13	46.43	9	46.74	46.75	4	3,430	0.12%
2018/04/26	70	45.66	19	45.97	45.70	51	3,439	1.48%
2018/04/25	58	46.77	14	46.73	46.50	44	3,424	1.28%
2018/04/24	89	48.01	24	48.77	46.40	65	3,384	1.92%
2018/04/23	97	49.83	140	50.00	51.40	-43	3,266	-1.32%	大賣/
2018/04/20	21	46.35	12	46.37	46.80	9	3,085	0.29%
2018/04/19	67	48.22	64	48.70	47.00	3	3,282	0.09%
2018/04/18	31	46.72	17	46.38	47.45	14	3,235	0.43%
2018/04/17	85	47.56	51	48.15	46.55	34	3,251	1.05%
2018/04/16	119	49.58	69	49.66	50.00	50	3,227	1.55%	大買/
2018/04/13	79	46.67	51	46.57	48.00	28	3,094	0.90%
2018/04/12	5	44.80	4	45.08	45.00	1	3,079	0.03%
2018/04/11	12	44.55	1	44.30	44.55	11	3,228	0.34%
2018/04/10	85	45.03	23	44.90	44.65	62	3,551	1.75%
2018/04/09	3	43.25	6	43.78	44.00	-3	3,640	-0.08%
2018/04/03	10	41.98	11	42.41	41.75	-1	3,704	-0.03%
2018/04/02	11	43.90	1	44.65	43.75	10	3,778	0.26%
2018/03/31	11	45.06	3	45.63	45.00	8	3,943	0.20%
2018/03/30	3	45.00	5	44.40	45.00	-2	4,199	-0.05%
2018/03/29	5	43.50	0	0.00	43.90	5	4,272	0.12%
2018/03/27	0	0.00	7	44.00	44.10	-7	4,782	-0.15%
2018/03/26	17	42.97	3	43.23	43.40	14	4,908	0.29%
2018/03/23	1	43.90	15	43.73	43.45	-14	4,918	-0.28%
2018/03/22	9	46.20	1	46.40	45.45	8	4,958	0.16%
2018/03/21	1	45.45	5	45.53	45.60	-4	5,050	-0.08%
2018/03/20	3	46.55	6	46.32	45.85	-3	5,046	-0.06%
2018/03/19	0	0.00	4	45.88	45.85	-4	5,036	-0.08%
2018/03/16	0	0.00	12	45.46	45.70	-12	5,057	-0.24%
2018/03/15	0	0.00	7	45.38	45.70	-7	5,088	-0.14%
2018/03/14	4	44.96	0	0.00	45.25	4	5,154	0.08%
2018/03/13	4	45.24	1	44.95	45.20	3	5,169	0.06%
2018/03/12	0	0.00	10	44.20	44.10	-10	5,186	-0.19%
2018/03/09	0	0.00	3	44.55	44.15	-3	5,267	-0.06%
2018/03/08	18	44.15	5	43.82	43.85	13	5,466	0.24%
2018/03/07	25	45.33	19	44.27	44.10	6	5,641	0.11%
2018/03/06	7	45.54	3	45.33	45.15	4	5,784	0.07%
2018/03/05	120	46.99	117	47.46	46.60	3	6,014	0.05%	大買/大賣/
2018/03/02	20	45.68	21	45.24	45.55	-1	5,903	-0.02%
2018/03/01	13	43.97	56	43.85	43.90	-43	5,832	-0.74%
2018/02/27	5	42.88	6	43.43	42.90	-1	5,813	-0.02%
2018/02/26	4	42.90	4	43.36	42.50	0	5,841	0.00%
2018/02/23	53	44.10	53	42.88	42.75	0	5,826	0.00%
2018/02/22	1	41.60	2	42.45	41.85	-1	5,781	-0.02%
2018/02/12	2	40.20	0	0.00	39.60	2	5,753	0.03%
2018/02/09	0	0.00	5	39.80	40.70	-5	5,735	-0.09%
2018/02/08	6	42.10	7	42.43	41.50	-1	5,713	-0.02%
2018/02/07	58	44.15	3	42.77	42.00	55	5,681	0.97%
2018/02/06	69	45.13	58	44.29	42.50	11	5,625	0.20%
2018/02/05	62	43.79	65	44.92	44.95	-3	5,502	-0.05%
2018/02/02	17	45.53	16	45.42	44.55	1	5,393	0.02%
2018/02/01	71	44.44	71	45.26	45.10	0	5,337	0.00%
2018/01/31	3	42.58	8	42.63	42.85	-5	5,220	-0.10%
2018/01/30	3	42.72	6	42.11	42.00	-3	5,205	-0.06%
2018/01/29	5	43.00	7	43.22	43.55	-2	5,175	-0.04%
2018/01/26	18	42.66	15	41.85	41.50	3	5,121	0.06%
2018/01/25	4	44.29	2	44.05	43.20	2	5,055	0.04%
2018/01/24	11	44.91	11	44.80	44.70	0	5,027	0.00%
2018/01/23	13	48.19	6	46.23	46.15	7	5,046	0.14%
2018/01/22	8	47.44	18	48.22	48.30	-10	5,014	-0.20%
2018/01/19	3	47.98	13	47.73	47.40	-10	4,964	-0.20%
2018/01/18	8	48.27	27	48.24	47.15	-19	4,943	-0.38%
2018/01/17	7	48.01	22	47.84	47.80	-15	4,916	-0.31%
2018/01/16	34	49.29	28	49.92	48.85	6	4,885	0.12%
2018/01/15	61	51.22	79	51.90	49.00	-18	4,841	-0.37%
2018/01/12	1	47.00	5	47.44	48.45	-4	4,616	-0.09%
2018/01/11	54	49.09	53	47.76	47.60	1	4,581	0.02%
2018/01/10	26	48.35	23	48.21	47.50	3	4,509	0.07%
2018/01/09	50	51.00	12	50.65	49.70	38	4,423	0.86%
2018/01/08	18	51.66	24	50.90	49.50	-6	4,310	-0.14%
2018/01/05	72	53.19	116	53.21	53.00	-44	4,216	-1.04%	大賣/
2018/01/04	101	50.81	97	51.53	54.00	4	4,052	0.10%	大買/
2018/01/03	55	46.31	45	48.12	49.25	10	3,716	0.27%
2018/01/02	22	44.86	12	44.32	44.80	10	3,564	0.28%