建準 (2421)-台新券商分點個股進出

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

建準

(2421)

可現股當沖

股價
112.0
漲跌
▼3.5
漲幅
-3.03%
成交量
7,200張
產業
上市電子零組件類股
769人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

建準 (2421)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
2024/04/19	40.4	113.75	58.4	112.52	112.00	-18	16,680	-0.11%
2024/04/18	17.5	115.19	25.6	115.00	115.50	-8.1	16,710	-0.05%
2024/04/17	50.4	117.22	51	116.77	116.50	-0.6	16,805	0.00%
2024/04/16	137.3	115.61	53.4	115.63	115.50	83.8	16,969	0.49%	大買/
2024/04/15	19.5	120.47	22.3	120.70	120.50	-2.8	17,056	-0.02%
2024/04/12	135.2	122.81	15.8	123.49	123.00	119.4	17,061	0.70%	大買/鉅額交易
2024/04/11	15.4	123.07	15.3	122.81	122.50	0.1	17,176	0.00%
2024/04/10	101.6	124.62	68.5	125.37	123.00	33.1	17,267	0.19%	大買/
2024/04/09	59.1	129.79	76	130.98	128.00	-16.9	17,307	-0.10%
2024/04/08	107	131.74	117.1	131.68	132.50	-10	17,458	-0.06%	大買/大賣/
2024/04/03	26.7	129.28	40	129.38	128.50	-13.3	17,543	-0.08%
2024/04/02	111.6	129.58	229.7	129.95	128.50	-118.1	17,602	-0.67%	大買/大賣/鉅額交易
2024/04/01	168.9	133.10	327.7	132.43	134.00	-158.8	17,668	-0.90%	大買/大賣/鉅額交易
2024/03/29	468.7	136.39	476.6	136.82	131.00	-7.9	17,620	-0.05%	大買/大賣/
2024/03/28	207.2	132.52	184.3	132.05	131.50	22.9	17,305	0.13%	大買/大賣/
2024/03/27	584.4	130.58	150.2	130.62	132.00	434.2	17,599	2.47%	大買/大賣/鉅額交易
2024/03/26	237.3	127.87	277.5	127.86	129.00	-40.1	17,322	-0.23%	大買/大賣/
2024/03/25	50.2	124.50	80.8	123.54	125.50	-30.6	16,892	-0.18%
2024/03/22	239	120.92	22.3	121.50	120.50	216.7	16,746	1.29%	大買/鉅額交易
2024/03/21	13.4	119.73	26.3	119.83	120.00	-12.8	16,697	-0.08%
2024/03/20	32.1	120.86	33.1	121.03	119.00	-1	16,679	-0.01%
2024/03/19	54.2	120.89	36.4	120.73	122.00	17.7	16,634	0.11%
2024/03/18	21.2	119.84	33.8	120.01	123.00	-12.6	16,533	-0.08%
2024/03/15	20.7	117.54	17.2	117.56	117.50	3.5	16,458	0.02%
2024/03/14	44.6	119.22	104.7	117.85	118.00	-60.2	16,399	-0.37%	大賣/
2024/03/13	220.9	119.87	172	119.45	118.50	48.9	16,296	0.30%	大買/大賣/
2024/03/12	86.1	125.46	61.1	125.94	126.00	25	16,042	0.16%
2024/03/11	105.3	124.71	47.5	123.93	123.50	57.9	16,071	0.36%	大買/
2024/03/08	151.7	124.85	161.2	125.77	123.00	-9.5	16,014	-0.06%	大買/大賣/
2024/03/07	218	129.64	146.4	127.60	125.00	71.6	15,879	0.45%	大買/大賣/
2024/03/06	241.7	133.97	281.8	133.46	133.50	-40.1	15,534	-0.26%	大買/大賣/
2024/03/05	63.3	130.38	112.2	130.25	131.00	-48.9	15,236	-0.32%	大賣/
2024/03/04	107.8	129.62	47.7	129.30	127.00	60.1	15,135	0.40%	大買/
2024/03/01	113	129.58	132.9	129.49	131.00	-19.8	14,965	-0.13%	大買/大賣/
2024/02/29	78.5	126.87	75.1	126.00	127.00	3.4	14,759	0.02%
2024/02/27	111.5	124.69	80.2	123.44	124.50	31.2	14,539	0.21%	大買/
2024/02/26	56.1	126.38	56.5	126.23	127.50	-0.4	14,411	0.00%
2024/02/23	410.3	128.04	124	128.77	125.00	286.4	14,288	2.00%	大買/大賣/鉅額交易
2024/02/22	185.3	135.26	186.2	134.30	132.50	-1	13,948	-0.01%	大買/大賣/
2024/02/21	57.4	133.00	43.1	132.32	132.00	14.4	13,715	0.10%
2024/02/20	74.5	133.24	76.4	132.62	134.00	-1.9	13,634	-0.01%
2024/02/19	141.4	136.68	136.7	136.74	134.50	4.7	13,535	0.03%	大買/大賣/
2024/02/16	377.8	136.41	104.1	136.29	136.00	273.6	13,404	2.04%	大買/大賣/鉅額交易
2024/02/15	333.5	138.84	300.9	139.20	138.00	32.6	13,144	0.25%	大買/大賣/
2024/02/05	639.4	137.14	985.6	137.13	132.50	-346.2	12,740	-2.72%	大買/大賣/鉅額交易
2024/02/02	796.4	132.90	979.6	129.24	134.50	-183.1	12,054	-1.52%	大買/大賣/鉅額交易
2024/02/01	655.6	122.08	291.7	121.69	122.50	363.9	11,430	3.18%	大買/大賣/鉅額交易
2024/01/31	161.9	116.71	93.7	116.64	116.50	68.2	11,199	0.61%	大買/
2024/01/30	1,152.9	121.06	1,775.3	120.24	118.00	-622.4	11,261	-5.53%	大買/大賣/鉅額交易
2024/01/29	1,389.2	116.31	1,004	115.75	117.00	385.3	10,883	3.54%	大買/大賣/鉅額交易
2024/01/26	337.8	110.05	205.7	110.50	109.00	132	10,329	1.28%	大買/大賣/鉅額交易
2024/01/25	320.5	110.47	351.3	109.57	109.00	-30.8	10,066	-0.31%	大買/大賣/
2024/01/24	190.8	111.75	193.2	111.79	111.50	-2.5	9,756	-0.03%	大買/大賣/
2024/01/23	321.9	109.36	322.1	109.96	111.50	-0.2	9,444	0.00%	大買/大賣/
2024/01/22	129.2	105.09	200.8	105.66	107.50	-71.7	8,967	-0.80%	大買/大賣/
2024/01/19	125.1	99.23	165.7	99.51	100.50	-40.6	8,676	-0.47%	大買/大賣/
2024/01/18	48.4	96.68	36.6	96.72	95.60	11.7	8,518	0.14%
2024/01/17	87.3	98.11	98.1	97.96	97.70	-10.8	8,490	-0.13%
2024/01/16	96.3	100.46	241.4	99.96	99.40	-145.1	8,459	-1.72%	大賣/鉅額交易
2024/01/15	36.3	101.48	87.1	101.34	101.50	-50.8	8,322	-0.61%
2024/01/12	26.4	102.66	97.8	102.52	102.50	-71.4	8,275	-0.86%
2024/01/11	134.5	101.65	66.1	101.76	101.50	68.4	8,245	0.83%	大買/
2024/01/10	104.8	100.85	114.6	100.13	102.00	-9.8	8,263	-0.12%	大買/大賣/
2024/01/09	101.5	98.44	68	98.61	97.50	33.5	8,176	0.41%	大買/
2024/01/08	48.4	98.48	51.2	98.49	98.10	-2.8	8,102	-0.04%
2024/01/05	73.4	99.49	80.5	98.92	98.70	-7.1	8,110	-0.09%
2024/01/04	112.3	102.18	249.3	101.59	101.00	-137	8,137	-1.68%	大買/大賣/鉅額交易
2024/01/03	122.2	106.20	77.4	106.83	104.50	44.9	8,332	0.54%	大買/
2024/01/02	272.4	109.59	269.6	109.31	109.00	2.8	8,274	0.03%	大買/大賣/
2023/12/29	168.1	108.46	548.1	107.98	107.50	-380	8,143	-4.67%	大買/大賣/鉅額交易
2023/12/28	123.3	107.29	40.1	107.46	105.50	83.2	8,057	1.03%	大買/
2023/12/27	181.1	106.06	139.4	107.00	108.00	41.6	8,127	0.51%	大買/大賣/
2023/12/26	141.7	105.47	153.3	105.72	106.00	-11.6	8,206	-0.14%	大買/大賣/
2023/12/25	421.5	107.90	467.8	107.84	105.00	-46.3	8,301	-0.56%	大買/大賣/
2023/12/22	449.1	105.49	330.3	105.21	106.00	118.8	7,963	1.49%	大買/大賣/鉅額交易
2023/12/21	28	94.85	33	95.07	96.50	-5	7,744	-0.06%
2023/12/20	35.2	94.44	11	95.26	94.70	24.2	7,812	0.31%
2023/12/19	8.6	93.25	21.2	92.83	93.60	-12.5	7,904	-0.16%
2023/12/18	11	93.72	4.1	94.05	93.60	6.9	7,947	0.09%
2023/12/15	11.1	94.50	18	94.67	93.80	-6.9	8,032	-0.09%
2023/12/14	6.4	95.14	16	95.13	95.10	-9.6	8,186	-0.12%
2023/12/13	17.6	94.45	22.4	94.35	94.10	-4.8	8,232	-0.06%
2023/12/12	24.2	94.19	26.1	93.91	93.50	-1.9	8,288	-0.02%
2023/12/11	24	95.22	30.2	94.39	94.20	-6.2	8,382	-0.07%
2023/12/08	11.1	96.02	98	95.67	95.30	-86.9	8,450	-1.03%
2023/12/07	26.5	94.76	32	94.94	94.70	-5.5	8,538	-0.06%
2023/12/06	187.3	97.58	124	98.70	95.40	63.3	8,671	0.73%	大買/大賣/
2023/12/05	38.7	96.19	62	96.13	96.20	-23.4	8,706	-0.27%
2023/12/04	79.2	95.69	8.1	95.35	94.00	71.1	8,737	0.81%
2023/12/01	20.2	98.86	5.3	99.09	99.00	14.9	8,752	0.17%
2023/11/30	55	99.17	42	98.41	98.40	13	8,901	0.15%
2023/11/29	63	99.73	64.4	99.68	99.60	-1.4	8,945	-0.02%
2023/11/28	8.1	97.71	73	98.31	98.50	-64.9	9,067	-0.72%
2023/11/27	51.5	95.06	28	94.85	93.60	23.5	9,242	0.25%
2023/11/24	2.1	97.76	13	97.85	97.10	-10.9	9,469	-0.12%
2023/11/22	46.8	99.57	18.1	100.30	99.10	28.7	10,020	0.29%
2023/11/21	113.6	102.02	90.2	101.26	101.50	23.3	10,285	0.23%	大買/
2023/11/20	53.6	101.00	44.3	100.81	102.00	9.3	10,949	0.08%
2023/11/17	49.4	99.95	21	100.01	100.00	28.4	11,177	0.25%
2023/11/16	38.2	100.07	48.5	100.03	101.00	-10.3	11,857	-0.09%
2023/11/15	32	99.15	56.2	99.36	98.80	-24.2	12,273	-0.20%
2023/11/14	16	97.64	25	97.72	97.10	-9	12,830	-0.07%
2023/11/13	50	97.58	66.6	97.81	97.90	-16.6	13,796	-0.12%
2023/11/10	48.7	96.98	24.3	96.39	95.20	24.5	14,333	0.17%
2023/11/09	108.1	99.28	212	98.91	99.60	-103.9	14,575	-0.71%	大買/大賣/鉅額交易
2023/11/08	171.6	99.40	159	99.41	98.90	12.6	14,633	0.09%	大買/大賣/
2023/11/07	142.3	97.02	126	97.09	97.50	16.3	14,402	0.11%	大買/大賣/
2023/11/06	228.2	96.86	238.1	97.52	99.70	-9.9	14,182	-0.07%	大買/大賣/
2023/11/03	79.1	91.73	46	90.97	90.80	33.1	13,849	0.24%
2023/11/02	67.1	92.94	34	92.62	93.00	33.1	13,830	0.24%
2023/11/01	7	88.74	18.5	88.62	89.50	-11.5	13,856	-0.08%
2023/10/31	14.1	88.81	33	88.76	87.00	-19	13,888	-0.14%
2023/10/30	9	91.27	10	91.45	90.40	-1	13,898	-0.01%
2023/10/27	19	90.95	19.3	90.10	90.10	-0.3	13,997	0.00%
2023/10/26	20	90.24	29	90.18	89.40	-9	14,060	-0.06%
2023/10/25	33.1	93.64	37.6	93.35	93.10	-4.5	14,076	-0.03%
2023/10/24	35.2	92.90	87.4	93.58	94.50	-52.2	14,810	-0.35%
2023/10/23	33.6	93.00	19.3	93.46	92.20	14.4	15,327	0.09%
2023/10/20	24	92.05	79	92.20	92.50	-55	15,897	-0.35%
2023/10/19	37.1	94.05	37.6	93.96	93.80	-0.5	16,900	0.00%
2023/10/18	45.4	96.17	95.9	95.86	95.00	-50.6	17,819	-0.28%
2023/10/17	65.3	100.85	132.5	100.40	99.90	-67.2	17,877	-0.38%	大賣/
2023/10/16	37.3	104.52	26.1	103.52	103.00	11.2	18,907	0.06%
2023/10/13	26.2	105.91	70.2	105.82	106.00	-44	19,585	-0.22%
2023/10/12	300.8	107.53	70.4	108.05	108.50	230.4	20,038	1.15%	大買/鉅額交易
2023/10/11	194.2	109.05	342.9	105.71	105.00	-148.7	20,439	-0.73%	大買/大賣/鉅額交易
2023/10/06	64.7	118.40	44.3	117.60	116.50	20.4	20,700	0.10%
2023/10/05	33	117.14	18.3	117.52	118.50	14.7	20,878	0.07%
2023/10/04	63.9	116.56	88.1	116.97	117.00	-24.2	20,883	-0.12%
2023/10/03	133.5	121.50	112.8	120.70	119.50	20.8	20,916	0.10%	大買/大賣/
2023/10/02	148.5	121.52	253.2	122.75	122.00	-104.6	20,971	-0.50%	大買/大賣/鉅額交易
2023/09/28	115.3	116.31	146.3	115.97	116.50	-31	20,867	-0.15%	大買/大賣/
2023/09/27	52.1	113.05	74.2	112.78	115.00	-22.1	20,852	-0.11%
2023/09/26	212.5	112.91	197.4	113.25	111.00	15.1	21,236	0.07%	大買/大賣/
2023/09/25	73.2	109.89	46.2	109.88	109.50	27	21,345	0.13%
2023/09/22	209.4	109.53	55	108.26	109.50	154.4	21,354	0.72%	大買/鉅額交易
2023/09/21	14.1	105.69	24	106.27	106.50	-10	21,289	-0.05%
2023/09/20	53	107.06	62	107.23	107.50	-9	21,308	-0.04%
2023/09/19	34.3	106.66	51.4	107.64	107.00	-17	21,372	-0.08%
2023/09/18	54	111.00	49.3	110.69	110.50	4.8	21,265	0.02%
2023/09/15	36.7	114.50	34.7	114.90	115.50	2	21,287	0.01%
2023/09/14	65.3	115.35	41.7	116.05	115.50	23.7	21,379	0.11%
2023/09/13	24.4	112.09	49	112.32	112.50	-24.6	21,744	-0.11%
2023/09/12	53.6	114.85	74.4	114.52	113.50	-20.8	21,932	-0.09%
2023/09/11	52.2	117.29	165.5	116.27	115.50	-113.3	22,143	-0.51%	大賣/鉅額交易
2023/09/08	118.2	121.58	81.7	120.75	120.50	36.5	22,151	0.16%	大買/
2023/09/07	38.8	124.29	42.3	124.67	124.50	-3.5	22,155	-0.02%
2023/09/06	119	127.60	29.3	127.78	127.00	89.7	22,432	0.40%	大買/
2023/09/05	78.7	125.47	59.1	125.54	126.50	19.6	22,712	0.09%
2023/09/04	71.6	127.29	71.8	127.59	128.00	-0.2	22,644	0.00%
2023/09/01	120.7	131.22	60.9	130.53	128.50	59.7	22,782	0.26%	大買/
2023/08/31	67.1	132.28	74.5	132.55	136.00	-7.4	22,757	-0.03%
2023/08/30	106.4	134.18	100.1	134.00	132.00	6.3	22,673	0.03%	大買/
2023/08/29	310	132.46	190.3	132.19	132.00	119.7	22,883	0.52%	大買/大賣/鉅額交易
2023/08/28	200.8	134.21	746.7	138.90	132.50	-545.9	22,896	-2.38%	大買/大賣/鉅額交易
2023/08/25	702.6	143.81	138.1	142.97	141.00	564.6	22,831	2.47%	大買/大賣/鉅額交易
2023/08/24	448.9	150.42	429.4	150.67	144.50	19.5	22,784	0.09%	大買/大賣/
2023/08/23	399.6	147.45	459.4	146.14	145.00	-59.8	22,838	-0.26%	大買/大賣/
2023/08/22	581	149.06	1,368.2	150.62	145.50	-787.2	23,738	-3.32%	大買/大賣/鉅額交易
2023/08/21	995.3	147.70	487.7	148.04	151.00	507.6	23,305	2.18%	大買/大賣/鉅額交易
2023/08/18	512.9	144.93	968	147.00	137.50	-455.1	22,972	-1.98%	大買/大賣/鉅額交易
2023/08/17	1,535	146.90	986.7	147.42	147.50	548.3	22,528	2.43%	大買/大賣/鉅額交易
2023/08/16	735.8	137.79	474	138.78	143.50	261.8	21,786	1.20%	大買/大賣/鉅額交易
2023/08/15	299.1	130.13	492.2	130.62	130.50	-193	21,880	-0.88%	大買/大賣/鉅額交易
2023/08/14	117.1	125.01	561	126.76	124.00	-443.9	21,769	-2.04%	大買/大賣/鉅額交易
2023/08/11	251.2	128.31	35.1	126.84	130.00	216.1	21,742	0.99%	大買/鉅額交易
2023/08/10	78.5	124.26	17	124.12	123.50	61.5	21,931	0.28%
2023/08/09	7.2	136.89	70.2	137.62	137.00	-63	21,988	-0.29%
2023/08/08	125.2	135.08	109.1	135.07	136.00	16.1	22,187	0.07%	大買/大賣/
2023/08/07	105	135.02	338.5	133.74	139.00	-233.5	22,401	-1.04%	大買/大賣/鉅額交易
2023/08/04	255.4	127.95	11.3	123.57	128.50	244.1	22,641	1.08%	大買/鉅額交易
2023/08/02	23.1	119.52	45.7	121.94	117.00	-22.6	23,300	-0.10%
2023/08/01	38.7	127.70	75.5	125.29	130.00	-36.8	24,394	-0.15%
2023/07/31	76	133.83	64.4	135.49	132.00	11.6	24,482	0.05%
2023/07/28	18.5	142.35	37.5	142.31	144.50	-19.1	24,568	-0.08%
2023/07/27	832.5	149.06	789.7	151.13	145.00	42.7	24,523	0.17%	大買/大賣/
2023/07/26	285.4	142.84	493.1	143.85	141.00	-207.7	23,764	-0.87%	大買/大賣/鉅額交易
2023/07/25	458.1	144.43	298.2	144.24	139.00	159.9	23,183	0.69%	大買/大賣/鉅額交易
2023/07/24	593.3	145.14	445	145.23	143.50	148.3	22,575	0.66%	大買/大賣/鉅額交易
2023/07/21	1,186.3	134.01	718.7	132.52	137.50	467.5	21,528	2.17%	大買/大賣/鉅額交易
2023/07/20	112	121.54	114.2	123.14	125.00	-2.2	20,557	-0.01%	大買/大賣/
2023/07/19	542.4	113.57	563.1	114.51	114.00	-20.7	20,318	-0.10%	大買/大賣/
2023/07/18	564.7	106.60	569.8	107.83	112.50	-5.1	19,201	-0.03%	大買/大賣/
2023/07/17	709.2	100.10	224.8	100.56	102.50	484.4	18,442	2.63%	大買/大賣/鉅額交易
2023/07/14	354	99.66	281.3	99.80	101.00	72.7	17,939	0.41%	大買/大賣/
2023/07/13	247.9	99.14	341.5	98.53	96.30	-93.7	17,454	-0.54%	大買/大賣/
2023/07/12	187.5	94.23	147.3	93.96	93.80	40.3	17,025	0.24%	大買/大賣/
2023/07/11	53.2	92.10	46.3	91.81	90.70	6.9	16,783	0.04%
2023/07/10	60.5	91.06	92.3	90.81	90.10	-31.8	16,667	-0.19%
2023/07/07	224.9	95.27	126.2	95.20	92.80	98.7	16,520	0.60%	大買/大賣/
2023/07/06	133.7	98.52	108.1	98.00	96.70	25.6	16,301	0.16%	大買/大賣/
2023/07/05	89.7	101.42	78	102.08	102.00	11.6	16,095	0.07%
2023/07/04	298.4	103.94	178.5	104.88	108.00	120	15,884	0.76%	大買/大賣/鉅額交易
2023/07/03	115.4	98.62	337.3	98.62	102.00	-221.9	15,347	-1.45%	大買/大賣/鉅額交易
2023/06/30	116.4	92.24	104.4	91.75	93.00	12.1	14,909	0.08%	大買/大賣/
2023/06/29	57	91.17	46.2	91.06	91.40	10.8	14,811	0.07%
2023/06/28	59.6	89.59	47.5	89.40	89.30	12.1	14,780	0.08%
2023/06/27	190.3	86.58	197.7	87.73	87.00	-7.5	14,780	-0.05%	大買/大賣/
2023/06/26	152.4	89.53	27.1	89.58	89.80	125.3	14,745	0.85%	大買/鉅額交易
2023/06/21	41.3	91.35	29.3	91.45	92.10	12	14,717	0.08%
2023/06/20	94.6	91.27	108.6	91.34	90.40	-14	14,682	-0.10%	大賣/
2023/06/19	335.6	94.53	247.5	92.54	90.20	88.2	14,599	0.60%	大買/大賣/
2023/06/16	83.2	92.25	121.8	92.49	92.00	-38.6	14,162	-0.27%	大賣/
2023/06/15	157.9	92.10	110.7	90.67	90.10	47.2	13,900	0.34%	大買/大賣/
2023/06/14	68.3	90.19	66.1	90.31	92.70	2.2	13,578	0.02%
2023/06/13	66	88.02	151.8	87.85	88.30	-85.8	13,405	-0.64%	大賣/
2023/06/12	169.9	85.81	314.3	85.57	85.10	-144.4	13,270	-1.09%	大買/大賣/鉅額交易
2023/06/09	385.4	91.72	373.2	91.83	91.20	12.2	12,936	0.09%	大買/大賣/
2023/06/08	42.7	88.67	41.6	88.81	88.40	1.1	12,556	0.01%
2023/06/07	128	90.04	109.9	89.82	89.80	18	12,450	0.14%	大買/大賣/
2023/06/06	42.6	88.32	54.1	88.08	87.60	-11.5	12,210	-0.09%
2023/06/05	71	87.36	105	87.18	87.90	-34	12,078	-0.28%	大賣/
2023/06/02	248.2	89.32	170.4	89.25	87.90	77.8	11,920	0.65%	大買/大賣/
2023/06/01	146.4	87.68	143.1	87.52	88.20	3.4	11,438	0.03%	大買/大賣/
2023/05/31	119.5	86.42	119	86.79	86.80	0.5	11,172	0.00%	大買/大賣/
2023/05/30	204.2	88.44	178	88.05	87.90	26.2	10,847	0.24%	大買/大賣/
2023/05/29	458.4	88.18	539.9	88.69	89.00	-81.6	10,580	-0.77%	大買/大賣/
2023/05/26	750.3	85.84	780.7	85.75	84.50	-30.4	9,771	-0.31%	大買/大賣/
2023/05/25	265	79.39	224	80.39	81.50	41	8,547	0.48%	大買/大賣/
2023/05/24	91.9	72.09	74.6	72.31	74.10	17.3	8,237	0.21%
2023/05/23	85.5	72.62	108.9	72.73	72.00	-23.4	8,023	-0.29%	大賣/
2023/05/22	214.7	72.23	159.5	71.94	72.30	55.2	7,791	0.71%	大買/大賣/
2023/05/19	489.3	71.12	428.9	70.51	71.70	60.4	7,502	0.81%	大買/大賣/
2023/05/18	86	67.60	116.4	67.48	68.20	-30.4	6,752	-0.45%	大賣/
2023/05/17	107.5	66.47	159	66.55	66.30	-51.5	6,480	-0.79%	大買/大賣/
2023/05/16	87	65.88	116	65.93	64.80	-29	6,224	-0.47%	大賣/
2023/05/15	55	64.85	66.5	64.93	65.50	-11.5	5,967	-0.19%
2023/05/12	91	64.62	88	64.44	65.00	3	5,841	0.05%
2023/05/11	183.8	66.14	136	66.08	65.00	47.8	5,603	0.85%	大買/大賣/
2023/05/10	240.5	67.39	310.3	67.40	68.20	-69.8	5,334	-1.31%	大買/大賣/
2023/05/09	439.1	67.31	420.2	67.34	67.60	18.9	4,964	0.38%	大買/大賣/
2023/05/08	542.4	64.60	540.1	64.87	66.00	2.3	4,214	0.05%	大買/大賣/
2023/05/05	119	60.07	206.9	61.11	61.60	-87.9	3,060	-2.87%	大買/大賣/
2023/05/04	134.5	55.23	73.5	55.56	56.00	61	2,856	2.14%	大買/
2023/05/03	4	52.90	14	53.00	52.50	-10	2,667	-0.37%
2023/05/02	30	53.77	24	53.70	54.00	6	2,645	0.23%
2023/04/28	10	52.48	13	52.22	52.60	-3	2,610	-0.11%
2023/04/27	19	51.78	9.2	52.04	51.80	9.8	2,589	0.38%
2023/04/26	16	51.73	12.3	51.85	52.50	3.7	2,571	0.14%
2023/04/25	16	51.37	9	50.89	50.90	7	2,543	0.28%
2023/04/24	9	52.77	10	52.09	53.10	-1	2,492	-0.04%
2023/04/21	15	51.50	50	51.64	51.30	-35	2,474	-1.41%
2023/04/20	11	53.25	14.7	53.23	53.30	-3.7	2,475	-0.15%
2023/04/19	17.3	54.20	14	54.18	53.70	3.3	2,460	0.13%
2023/04/18	51.3	55.02	38	54.93	55.00	13.3	2,436	0.55%
2023/04/17	37.8	55.35	50	55.17	56.00	-12.2	2,334	-0.52%
2023/04/14	21	52.94	19	52.97	52.90	2	2,157	0.09%
2023/04/13	16	52.59	18.4	52.69	52.50	-2.4	2,130	-0.11%
2023/04/12	24.1	52.97	21	52.86	52.80	3.1	2,106	0.15%
2023/04/11	14	52.28	20	52.54	53.00	-6	2,068	-0.29%
2023/04/10	13	51.75	21.1	51.79	51.80	-8.1	2,011	-0.40%
2023/04/07	44.1	52.41	12	52.51	51.70	32.1	1,988	1.62%
2023/04/06	21.1	52.92	24	52.85	53.50	-2.9	1,946	-0.15%
2023/03/31	16.2	52.44	5	52.46	52.40	11.2	1,896	0.59%
2023/03/30	26.1	53.27	60.1	53.12	52.50	-34	1,873	-1.81%
2023/03/29	39	52.29	37.3	51.95	52.00	1.7	1,822	0.09%
2023/03/28	39.6	51.82	35.1	51.26	51.80	4.5	1,782	0.25%
2023/03/27	31	52.69	46	52.90	52.90	-15	1,692	-0.89%
2023/03/24	30	50.91	36	51.32	51.40	-6	1,583	-0.38%
2023/03/23	48.5	51.26	94	51.18	51.30	-45.5	1,535	-2.96%
2023/03/22	52	50.22	85.5	50.52	50.50	-33.5	1,470	-2.28%
2023/03/21	36	49.29	61	48.99	49.10	-25	1,364	-1.83%
2023/03/20	10	48.13	17	48.18	47.60	-7	1,311	-0.53%
2023/03/17	31.1	48.05	7.2	47.83	48.10	23.9	1,344	1.78%
2023/03/16	15.1	47.73	22	47.80	47.55	-6.9	1,401	-0.50%
2023/03/15	51.7	48.20	96.5	48.06	47.85	-44.8	1,490	-3.01%
2023/03/14	16	46.63	66.2	46.60	46.95	-50.2	1,519	-3.30%
2023/03/13	88	45.91	18.2	45.83	46.10	69.8	1,515	4.61%
2023/03/10	4	45.06	24	45.14	45.20	-20	1,529	-1.31%
2023/03/09	68	45.97	27.2	45.76	45.05	40.9	1,548	2.64%
2023/03/08	10.3	45.17	13	44.91	45.30	-2.7	1,570	-0.17%
2023/03/07	16.2	43.92	3	43.87	43.85	13.2	1,554	0.85%
2023/03/06	14	44.22	3	44.35	44.20	11	1,556	0.71%
2023/03/03	0.1	43.40	1	43.50	43.55	-0.9	1,554	-0.06%
2023/03/02	6	43.37	44	43.33	43.35	-38	1,573	-2.42%
2023/03/01	31	44.38	1	43.80	43.80	30	1,594	1.88%
2023/02/24	7	43.33	5.2	43.35	43.40	1.8	1,578	0.12%
2023/02/23	0	42.65	0	0.00	42.85	0	1,576	0.00%
2023/02/22	0	0.00	2	42.55	42.20	-2	1,596	-0.13%
2023/02/21	1	42.90	0	0.00	42.80	1	1,625	0.06%
2023/02/20	10	42.85	3	42.70	43.00	7	1,678	0.42%
2023/02/17	3	42.35	0	0.00	42.60	3	1,699	0.18%
2023/02/16	2	42.65	1	42.60	42.60	1	1,714	0.06%
2023/02/15	0	42.48	0	42.45	42.40	0	1,773	0.00%
2023/02/14	3	42.38	3	42.67	42.20	0	1,816	0.00%
2023/02/13	0	0.00	7	42.05	42.30	-7	1,843	-0.38%
2023/02/10	9	42.50	25	42.54	42.10	-16	1,911	-0.84%
2023/02/09	10	43.00	1	43.00	42.95	9	2,041	0.44%
2023/02/08	26	43.32	5	43.28	43.25	21	2,138	0.98%
2023/02/06	3	43.40	0	0.00	43.40	3	2,158	0.14%
2023/02/03	2	43.00	0	0.00	43.30	2	2,165	0.09%
2023/02/02	10	43.21	1	43.55	43.55	9	2,162	0.42%
2023/01/31	2	42.45	2	42.55	42.55	0	2,203	0.00%
2023/01/30	4	42.40	6	42.38	42.40	-2	2,213	-0.09%
2023/01/16	0	0.00	0	41.95	41.40	0	2,246	0.00%
2023/01/13	3	41.17	2	41.60	41.05	1	2,258	0.04%
2023/01/12	4	41.90	8	41.73	41.35	-4	2,292	-0.17%
2023/01/11	1	42.10	1	42.30	42.30	0	2,302	0.00%
2023/01/10	21	42.37	12	42.51	42.10	9	2,314	0.39%
2023/01/09	7	43.96	5	43.18	43.85	2	2,288	0.09%
2023/01/06	2	42.48	2	42.73	42.75	0	2,302	0.00%
2023/01/05	11	42.84	6	42.98	42.80	5	2,346	0.21%
2023/01/04	3	42.67	26	42.64	42.60	-23	2,395	-0.96%
2023/01/03	9	41.91	4	42.51	42.95	5	2,417	0.21%
2022/12/30	17	42.97	3	43.10	42.70	14	2,419	0.58%
2022/12/29	0	0.00	8	42.57	42.95	-8	2,441	-0.33%
2022/12/28	6	44.24	68	43.29	43.40	-62	2,443	-2.54%
2022/12/27	7	44.86	5	44.71	44.90	2	2,426	0.08%
2022/12/26	1	44.50	4	44.65	44.55	-3	2,422	-0.12%
2022/12/23	5	44.82	5	44.87	44.85	0	2,420	0.00%
2022/12/22	7	46.51	7	46.63	46.15	0	2,406	0.00%
2022/12/21	4	45.78	7	45.86	45.80	-3	2,399	-0.13%
2022/12/20	5	45.99	12	46.24	44.85	-7	2,388	-0.29%
2022/12/19	15	45.86	5	45.94	45.85	10	2,374	0.42%
2022/12/16	24	46.73	33.1	46.71	46.70	-9.1	2,366	-0.38%
2022/12/15	6	46.78	24	46.27	46.90	-18	2,336	-0.77%
2022/12/14	64	45.99	7	45.83	46.00	57	2,312	2.46%
2022/12/13	17	44.92	16	44.73	44.85	1	2,286	0.04%
2022/12/12	4	44.29	17	44.27	44.40	-13	2,268	-0.57%
2022/12/09	59	46.57	35	46.41	45.20	24	2,253	1.06%
2022/12/08	29.1	45.09	37	45.26	45.80	-7.9	2,185	-0.36%
2022/12/07	93	45.12	189	44.79	43.85	-96	2,109	-4.55%	大賣/
2022/12/06	86	48.54	160	48.66	48.15	-74	1,977	-3.74%	大賣/
2022/12/05	26	47.79	19	48.12	48.10	7	1,859	0.38%
2022/12/02	82	47.49	42	47.42	47.95	40	1,809	2.21%
2022/12/01	73	46.80	19.1	47.03	47.20	53.9	1,744	3.09%
2022/11/30	15	47.02	50	46.85	47.00	-35	1,695	-2.06%
2022/11/29	8	46.23	10	46.27	45.95	-2	1,630	-0.12%
2022/11/28	9	45.35	15	45.50	45.95	-6	1,606	-0.37%
2022/11/25	4	45.16	4	45.53	44.90	0	1,600	0.00%
2022/11/24	39	46.10	13	46.14	45.40	26	1,592	1.63%
2022/11/23	8	45.67	26.5	45.67	46.05	-18.5	1,564	-1.18%
2022/11/22	16	45.39	7	45.19	45.20	9	1,545	0.58%
2022/11/21	1	44.65	11	45.00	44.65	-10	1,543	-0.65%
2022/11/18	4.2	45.72	18.9	45.73	45.40	-14.7	1,535	-0.96%
2022/11/17	4	45.64	4	45.76	45.75	0	1,515	0.00%
2022/11/16	51.5	45.16	24	45.27	45.55	27.5	1,485	1.85%
2022/11/15	37	44.49	26	44.43	44.60	11	1,449	0.76%
2022/11/14	3.1	44.14	1	44.50	44.35	2.1	1,431	0.15%
2022/11/11	17	45.25	190.2	44.62	44.25	-173.2	1,424	-12.15%	大賣/鉅額交易
2022/11/10	8	45.37	17	45.49	45.65	-9	1,376	-0.65%
2022/11/09	22	45.20	1	45.05	45.05	21	1,349	1.56%
2022/11/08	16	45.33	22	45.18	45.00	-6	1,335	-0.45%
2022/11/07	79.2	45.48	58	45.59	46.10	21.2	1,279	1.65%
2022/11/04	41	42.63	29	42.81	43.55	12	1,161	1.03%
2022/11/03	0	0.00	7	41.77	42.00	-7	1,083	-0.65%
2022/11/02	10	41.25	6	41.19	41.40	4	1,121	0.36%
2022/11/01	23	40.38	3	40.40	40.75	20	1,176	1.70%
2022/10/31	3	40.32	0	0.00	40.20	3	1,199	0.25%
2022/10/28	12.6	40.62	3	41.13	40.60	9.6	1,219	0.79%
2022/10/27	5.2	41.97	24	41.86	42.15	-18.8	1,254	-1.50%
2022/10/26	0.2	39.88	0	0.00	39.25	0.2	1,289	0.02%
2022/10/25	3	40.83	3	40.85	40.10	0	1,366	0.00%
2022/10/24	4	41.68	4	41.74	41.70	0	1,405	0.00%
2022/10/21	7	39.41	3	39.83	39.95	4	1,383	0.29%
2022/10/20	2	39.18	12	38.83	38.85	-10	1,381	-0.72%
2022/10/19	19	41.26	5	41.19	40.50	14	1,351	1.04%
2022/10/18	0	0.00	1	40.65	40.40	-1	1,349	-0.07%
2022/10/17	8	40.41	1	40.85	40.70	7	1,368	0.51%
2022/10/14	33	41.67	5	41.79	41.75	28	1,371	2.04%
2022/10/13	16	41.65	34	41.21	40.85	-18	1,401	-1.28%
2022/10/12	6	40.23	5	40.53	40.90	1	1,376	0.07%
2022/10/11	1	39.10	2	38.58	39.45	-1	1,324	-0.08%
2022/10/07	1	38.70	66	38.48	38.90	-65	1,309	-4.96%
2022/10/06	4	38.68	48	38.33	38.90	-44	1,308	-3.36%
2022/10/05	0	0.00	1	37.65	37.05	-1	1,298	-0.08%
2022/10/04	1	36.55	0	0.00	36.60	1	1,324	0.08%
2022/10/03	5	36.30	1	36.10	36.30	4	1,340	0.30%
2022/09/29	2	36.50	0	0.00	36.30	2	1,391	0.14%
2022/09/28	1	36.50	0	0.00	36.10	1	1,414	0.07%
2022/09/27	0	0.00	1	37.60	37.80	-1	1,424	-0.07%
2022/09/26	1	37.30	2	37.10	37.15	-1	1,450	-0.07%
2022/09/21	1	40.35	0	0.00	39.55	1	1,492	0.07%
2022/09/19	1	39.95	1	40.40	40.15	0	1,507	0.00%
2022/09/16	4	40.69	0	0.00	40.60	4	1,509	0.26%
2022/09/15	0	42.25	0	0.00	41.85	0	1,509	0.00%
2022/09/14	3	41.07	2	41.65	41.90	1	1,510	0.07%
2022/09/13	8	41.70	6	41.44	41.65	2	1,505	0.13%
2022/09/12	12	39.97	1	39.40	40.10	11	1,495	0.74%
2022/09/08	1	39.60	14	39.36	39.65	-13	1,497	-0.87%
2022/09/07	0	0.00	9	39.50	39.30	-9	1,498	-0.60%
2022/09/06	11	39.53	2	39.65	39.40	9	1,501	0.60%
2022/09/05	0	0.00	4.5	40.45	40.20	-4.5	1,497	-0.30%
2022/09/02	2	41.00	6.1	40.99	40.75	-4.1	1,494	-0.27%
2022/09/01	1	41.25	8	41.15	41.15	-7	1,500	-0.47%
2022/08/31	0	42.25	0	0.00	42.05	0	1,493	0.00%
2022/08/30	4	42.26	0	0.00	42.25	4	1,493	0.27%
2022/08/29	7.1	42.01	5	41.34	42.10	2.1	1,491	0.14%
2022/08/26	3	42.05	6	41.88	42.10	-3	1,482	-0.20%
2022/08/25	1.1	42.68	1	42.70	42.40	0.1	1,466	0.01%
2022/08/24	5.1	42.61	6	42.57	42.70	-0.9	1,463	-0.06%
2022/08/23	8.1	42.74	6	41.97	42.80	2.1	1,463	0.14%
2022/08/22	9.1	42.93	10.3	42.65	42.20	-1.2	1,453	-0.08%
2022/08/19	6	43.65	4	43.80	43.75	2	1,432	0.14%
2022/08/18	9.1	43.42	6	43.53	43.70	3.1	1,424	0.22%
2022/08/17	14	43.75	1	43.85	43.90	13	1,416	0.92%
2022/08/16	3	43.42	6	43.52	43.50	-3	1,416	-0.21%
2022/08/15	13	43.50	7	43.39	43.10	6	1,409	0.43%
2022/08/12	4	42.71	1.2	43.21	42.70	2.8	1,391	0.20%
2022/08/11	11	43.04	10	43.14	43.25	1	1,374	0.07%
2022/08/10	19	43.51	13.1	43.38	43.55	6	1,356	0.44%
2022/08/09	21.1	42.34	19	43.07	43.60	2.1	1,335	0.15%
2022/08/08	21	41.16	150	41.72	42.40	-129	1,285	-10.04%	大賣/鉅額交易
2022/08/05	57.5	41.86	21	41.80	41.25	36.5	1,223	2.98%
2022/08/04	16	41.45	40	40.90	41.70	-24	1,199	-2.00%
2022/08/03	33	41.53	27	41.71	41.75	6	1,176	0.51%
2022/08/02	125	41.62	58	41.65	41.85	67	1,120	5.98%	大買/
2022/08/01	111	39.85	318	40.85	40.75	-207	1,048	-19.74%	大買/大賣/鉅額交易
2022/07/29	18	39.35	30	39.13	38.75	-12	972	-1.23%
2022/07/28	3	38.40	64	38.58	38.25	-61	913	-6.68%
2022/07/27	0	0.00	22	38.24	38.50	-22	907	-2.42%
2022/07/26	27	38.19	30	38.44	38.10	-3	902	-0.33%
2022/07/25	30	38.59	25	38.83	38.45	5	893	0.56%
2022/07/22	99	38.46	34	38.50	38.65	65	871	7.46%
2022/07/21	7	37.16	11	37.40	37.70	-4	839	-0.48%
2022/07/20	71	37.58	59	37.53	37.40	12	816	1.47%
2022/07/19	1	36.00	4	35.99	35.75	-3	758	-0.40%
2022/07/18	2	34.05	8	34.09	34.20	-6	724	-0.83%
2022/07/15	3	33.55	0	0.00	33.60	3	722	0.42%
2022/07/14	3	33.35	13	32.97	33.55	-10	711	-1.41%
2022/07/13	7	32.46	0	0.00	32.95	7	711	0.98%
2022/07/12	19	33.01	2	32.40	31.30	17	708	2.40%
2022/07/11	6	33.59	0	0.00	33.50	6	681	0.88%
2022/07/08	25	33.42	4	32.90	33.30	21	668	3.14%
2022/07/07	1	31.50	0	0.00	31.50	1	646	0.15%
2022/07/06	12	31.24	0	0.00	30.55	12	635	1.89%
2022/07/04	0	0.00	2	32.75	33.30	-2	629	-0.32%
2022/07/01	1	32.05	0	0.00	31.95	1	611	0.16%
2022/06/30	5.1	33.75	8	33.75	33.30	-2.9	592	-0.49%
2022/06/28	3	35.27	1	35.25	34.95	2	575	0.35%
2022/06/27	2	36.45	4	36.50	36.30	-2	577	-0.35%
2022/06/22	0	0.00	1	35.60	35.65	-1	578	-0.17%
2022/06/20	0.1	35.65	0	0.00	35.30	0.1	573	0.01%
2022/06/17	1	36.35	1	36.70	36.35	0	581	0.00%
2022/06/16	1	38.15	0	0.00	37.40	1	594	0.17%
2022/06/14	1	37.75	0	0.00	38.60	1	621	0.16%
2022/06/10	1	38.65	0	0.00	38.85	1	653	0.15%
2022/06/01	2	38.48	1	38.25	38.25	1	743	0.13%
2022/05/31	1	38.40	2	38.30	38.40	-1	771	-0.13%
2022/05/30	1	38.05	3	38.00	37.95	-2	789	-0.25%
2022/05/27	0	0.00	1	37.50	37.40	-1	811	-0.12%
2022/05/26	1	37.60	0	0.00	37.45	1	820	0.12%
2022/05/24	3	37.62	0	0.00	37.00	3	892	0.34%
2022/05/23	5	37.52	40	37.27	38.25	-35	923	-3.79%
2022/05/20	0	0.00	8	36.97	37.10	-8	959	-0.83%
2022/05/19	0	0.00	2	36.28	36.60	-2	1,099	-0.18%
2022/05/18	1	36.95	1	37.00	36.90	0	1,283	0.00%
2022/05/17	23	36.81	1	36.85	36.85	22	1,388	1.58%
2022/05/16	41	36.39	0	0.00	36.35	41	1,413	2.90%
2022/05/13	5	35.77	5	35.56	35.45	0	1,436	0.00%
2022/05/12	12	36.46	5	36.75	35.80	7	1,465	0.48%
2022/05/11	1	36.60	4	36.30	36.75	-3	1,493	-0.20%
2022/05/10	3	35.80	3	35.75	36.00	0	1,535	0.00%
2022/05/09	9.2	35.86	1	35.85	35.40	8.2	1,610	0.51%
2022/05/06	12	36.38	3	36.33	36.70	9	1,698	0.53%
2022/05/05	1	37.60	1	38.05	37.60	0	1,750	0.00%
2022/05/04	0	37.80	0	0.00	37.55	0	1,786	0.00%
2022/04/29	0	0.00	5	38.10	38.50	-5	1,993	-0.25%
2022/04/28	0	0.00	1	37.50	37.35	-1	2,264	-0.04%
2022/04/27	2.1	37.01	3	37.13	37.00	-0.9	2,599	-0.03%
2022/04/26	2	38.45	3	38.15	38.35	-1	2,888	-0.03%
2022/04/25	1	37.95	0	0.00	37.90	1	2,993	0.03%
2022/04/22	1	39.05	0	0.00	39.20	1	3,112	0.03%
2022/04/21	42	39.65	0	0.00	39.55	42	3,128	1.34%
2022/04/20	43	39.47	1	39.25	39.55	42	3,141	1.34%
2022/04/19	44	39.25	1	39.65	39.10	43	3,157	1.36%
2022/04/18	46	39.13	5	39.28	39.45	41	3,163	1.30%
2022/04/14	4	39.06	7	38.90	38.85	-3	3,168	-0.09%
2022/04/13	4	39.23	3	39.15	39.20	1	3,175	0.03%
2022/04/12	2	39.35	4	39.03	39.20	-2	3,180	-0.06%
2022/04/11	1	40.30	1.1	39.55	39.45	-0.1	3,185	0.00%
2022/04/08	3	41.50	2	41.00	40.90	1	3,206	0.03%
2022/04/07	9	42.62	4	42.84	42.10	5	3,221	0.16%
2022/04/06	7	42.53	6	42.63	42.65	1	3,336	0.03%
2022/04/01	7	42.45	0	0.00	42.60	7	3,465	0.20%
2022/03/31	3	42.90	3	42.77	43.05	0	3,475	0.00%
2022/03/30	0	0.00	2	42.45	43.10	-2	3,489	-0.06%
2022/03/29	2	42.63	0	0.00	42.20	2	3,531	0.06%
2022/03/24	0	0.00	3	43.00	42.95	-3	3,689	-0.08%
2022/03/21	0	0.00	0.2	43.25	43.25	-0.2	3,699	-0.01%
2022/03/18	1	42.80	3	43.02	43.00	-2	3,691	-0.05%
2022/03/17	0	0.00	22	41.96	42.75	-22	3,691	-0.60%
2022/03/16	1	41.55	3.1	40.91	41.20	-2.1	3,692	-0.06%
2022/03/15	4	41.64	16	41.44	41.20	-12	3,701	-0.33%
2022/03/14	31	43.03	0	0.00	42.50	31	3,701	0.84%
2022/03/11	0.2	43.40	0	0.00	43.10	0.2	3,721	0.01%
2022/03/10	2.2	43.71	2	43.70	43.70	0.2	3,721	0.01%
2022/03/09	1	42.70	4	42.79	42.65	-3	3,717	-0.08%
2022/03/08	4	42.84	7	42.45	42.25	-3	3,734	-0.08%
2022/03/07	8	42.81	34	42.43	43.05	-26	3,754	-0.69%
2022/03/04	6.3	43.98	11	44.01	43.90	-4.7	3,814	-0.12%
2022/03/03	34	45.09	12	44.82	44.95	22	3,828	0.57%
2022/03/02	15	45.12	9	44.88	45.05	6	3,900	0.15%
2022/03/01	18	45.69	1	45.90	45.90	17	3,979	0.43%
2022/02/25	4	45.25	12	45.59	45.15	-8	4,259	-0.19%
2022/02/24	6	46.32	12	46.15	45.35	-6	4,296	-0.14%
2022/02/23	6	45.83	16	46.16	46.75	-10	4,430	-0.23%
2022/02/22	9	45.11	1	45.20	45.20	8	4,542	0.18%
2022/02/21	65	46.60	66.3	46.47	45.80	-1.3	4,501	-0.03%
2022/02/18	160.3	48.22	209	48.11	48.45	-48.7	4,363	-1.12%	大買/大賣/
2022/02/17	150	46.74	234	45.84	45.70	-84	4,183	-2.01%	大買/大賣/
2022/02/16	109	46.98	17	46.92	46.85	92	4,080	2.25%	大買/
2022/02/15	13	46.06	8	46.65	45.75	5	4,056	0.12%
2022/02/14	16	46.57	52	46.57	46.55	-36	4,027	-0.89%
2022/02/11	9	46.86	32	46.80	46.20	-23	3,992	-0.58%
2022/02/10	15	46.80	12	47.06	47.10	3	3,964	0.08%
2022/02/09	31	47.18	126	47.37	47.60	-95	3,925	-2.42%	大賣/
2022/02/08	286	46.90	266	47.06	47.05	20	3,864	0.52%	大買/大賣/
2022/02/07	31	44.05	18	44.41	45.25	13	3,761	0.35%
2022/01/26	14	42.41	18	42.33	42.30	-4	3,695	-0.11%
2022/01/25	47	42.44	172	42.58	41.80	-125	3,663	-3.41%	大賣/鉅額交易
2022/01/24	70	44.90	36	44.77	44.45	34	3,558	0.96%
2022/01/21	263	47.15	415	46.62	44.65	-152	3,453	-4.40%	大買/大賣/鉅額交易
2022/01/20	280	47.33	194	47.40	48.10	86	3,180	2.70%	大買/大賣/
2022/01/19	559.3	46.86	496	47.07	47.20	63.3	2,850	2.22%	大買/大賣/
2022/01/18	101	45.29	73	45.70	45.75	28	2,558	1.09%	大買/
2022/01/17	100	44.98	161	44.48	44.35	-61	2,454	-2.49%	大賣/
2022/01/14	2	42.65	11	42.87	42.90	-9	2,341	-0.38%
2022/01/13	3	43.05	1	43.15	42.85	2	2,343	0.09%
2022/01/12	2	42.48	1	42.05	42.55	1	2,328	0.04%
2022/01/11	23	42.67	5	43.50	42.40	18	2,312	0.78%
2022/01/10	13	42.65	17	43.01	43.50	-4	2,297	-0.17%
2022/01/07	21	42.37	17	42.69	42.65	4	2,294	0.17%
2022/01/06	2	42.90	23	42.85	43.10	-21	2,279	-0.92%
2022/01/05	5	42.95	12	43.15	42.90	-7	2,267	-0.31%
2022/01/04	3	43.25	3	43.05	43.45	0	2,256	0.00%
2022/01/03	27	43.58	137	43.50	43.15	-110	2,240	-4.91%	大賣/鉅額交易
2021/12/30	29	44.56	13	44.47	44.40	16	2,207	0.72%
2021/12/29	67	45.35	18	45.38	45.05	49	2,186	2.24%
2021/12/28	77	44.87	126	44.67	46.15	-49	2,072	-2.36%	大賣/
2021/12/27	15	41.99	18	42.32	42.50	-3	1,952	-0.15%
2021/12/24	33	42.34	26	42.28	42.00	7	1,948	0.36%
2021/12/23	32	42.62	43	42.56	42.50	-11	1,931	-0.57%
2021/12/22	276	43.22	124	43.52	42.25	152	1,879	8.09%	大買/大賣/鉅額交易
2021/12/21	6	39.78	7	40.13	40.05	-1	1,723	-0.06%
2021/12/20	3	39.67	7	40.00	40.05	-4	1,719	-0.23%
2021/12/17	9	40.01	1	40.00	39.70	8	1,708	0.47%
2021/12/16	3	40.57	0	0.00	40.65	3	1,689	0.18%
2021/12/15	2	39.85	0	0.00	40.45	2	1,686	0.12%
2021/12/14	7.1	40.01	5	40.00	39.95	2.1	1,683	0.12%
2021/12/13	9.2	40.54	20	40.49	40.45	-10.8	1,671	-0.65%
2021/12/10	10	40.88	2	41.20	40.95	8	1,661	0.48%
2021/12/09	3	41.48	7	41.37	41.75	-4	1,645	-0.24%
2021/12/08	10	40.94	4	40.75	41.05	6	1,622	0.37%
2021/12/07	17	40.59	35	40.65	40.80	-18	1,600	-1.12%
2021/12/06	4	41.51	1	41.60	41.45	3	1,574	0.19%
2021/12/03	9	41.84	13	41.80	41.80	-4	1,573	-0.25%
2021/12/02	30	42.42	3	41.80	41.80	27	1,563	1.73%
2021/12/01	18	42.16	29	42.32	43.45	-11	1,533	-0.72%
2021/11/30	13	41.85	9	42.20	41.70	4	1,492	0.27%
2021/11/29	30	41.76	1	40.90	41.70	29	1,395	2.08%
2021/11/26	51	44.23	111	44.90	43.20	-60	1,356	-4.42%	大賣/
2021/11/25	120	46.06	60	46.10	46.00	60	1,264	4.74%	大買/
2021/11/24	342	46.14	178	46.54	45.55	164	1,162	14.11%	大買/大賣/鉅額交易
2021/11/23	34	43.41	23.2	43.57	44.00	10.8	873	1.23%
2021/11/22	58	44.36	54	44.26	44.50	4	822	0.49%
2021/11/19	96	41.69	46.1	42.09	42.55	49.9	645	7.73%
2021/11/17	1	38.65	0	0.00	38.70	1	488	0.20%
2021/11/16	0	0.00	5	38.60	38.45	-5	489	-1.02%
2021/11/15	0	0.00	1.7	38.53	38.65	-1.7	493	-0.35%
2021/11/12	1	38.60	0	0.00	38.50	1	494	0.20%
2021/11/11	0.2	39.00	4	38.85	38.95	-3.8	496	-0.77%
2021/11/10	1.2	38.47	1	38.60	38.50	0.2	504	0.05%
2021/11/09	4	38.45	3	38.45	38.50	1	516	0.19%
2021/11/08	5	39.08	3.1	39.20	38.90	1.9	513	0.37%
2021/11/05	0	0.00	3	40.17	40.20	-3	515	-0.58%
2021/11/04	4	39.75	0	0.00	39.70	4	499	0.80%
2021/11/03	1	39.45	3	39.25	39.60	-2	506	-0.39%
2021/11/02	1	38.90	1.1	38.95	39.00	-0.1	523	-0.01%
2021/10/29	1	38.10	0	0.00	38.50	1	572	0.17%
2021/10/27	1	38.00	2	37.83	38.00	-1	590	-0.17%
2021/10/26	2	38.10	1	38.40	37.95	1	587	0.17%
2021/10/25	1	38.45	2	38.70	38.45	-1	583	-0.17%
2021/10/21	0	0.00	4.1	38.49	40.45	-4.1	580	-0.70%
2021/10/19	1	38.15	0	0.00	38.35	1	573	0.17%
2021/10/18	1	37.85	0	0.00	38.10	1	577	0.17%
2021/10/15	0	0.00	1	37.50	37.60	-1	590	-0.17%
2021/10/14	0	0.00	2	36.90	37.00	-2	609	-0.33%
2021/10/13	2	36.53	0	0.00	36.70	2	624	0.32%
2021/10/12	6	36.65	0	0.00	36.70	6	632	0.95%
2021/10/07	1	36.40	0	0.00	37.15	1	657	0.15%
2021/10/06	1	36.45	100	36.11	36.10	-99	700	-14.14%
2021/10/04	20	36.30	1	36.40	36.25	19	727	2.61%
2021/10/01	1.1	37.59	3	38.03	36.20	-1.9	730	-0.26%
2021/09/29	1	38.85	2	38.85	38.70	-1	753	-0.13%
2021/09/24	1	38.80	1	38.95	39.00	0	789	0.00%
2021/09/23	2	38.50	0	0.00	38.75	2	797	0.25%
2021/09/22	1	38.60	6	38.73	38.50	-5	804	-0.62%
2021/09/15	2	38.88	0	0.00	38.80	2	837	0.24%
2021/09/14	4	39.46	1	39.45	39.50	3	860	0.35%
2021/09/10	2	39.55	2	39.53	39.50	0	879	0.00%
2021/09/09	6	39.54	0	0.00	39.50	6	902	0.66%
2021/09/08	1	38.70	7	39.54	39.90	-6	902	-0.67%
2021/09/07	0	0.00	0.1	39.30	38.60	-0.1	904	-0.01%
2021/09/02	1	39.40	1	39.60	39.35	0	926	0.00%
2021/09/01	0	0.00	1	39.75	39.80	-1	932	-0.11%
2021/08/31	2	39.00	0	0.00	38.95	2	930	0.21%
2021/08/30	1	39.45	0	0.00	39.50	1	941	0.11%
2021/08/26	1	39.50	3	39.28	39.25	-2	958	-0.21%
2021/08/25	1	40.35	1	40.00	39.95	0	981	0.00%
2021/08/24	0	0.00	0.1	39.45	39.20	-0.1	1,001	0.00%
2021/08/23	2	38.55	0	0.00	38.70	2	1,006	0.20%
2021/08/20	4	37.78	1.1	37.49	37.90	2.9	1,011	0.29%
2021/08/19	2	36.60	1	36.60	36.75	1	1,014	0.10%
2021/08/18	1.1	36.59	0	0.00	36.90	1.1	1,014	0.10%
2021/08/17	0.1	36.80	0.1	36.70	36.45	0	1,022	0.00%
2021/08/16	2.3	36.71	33	36.61	36.40	-30.8	1,023	-3.01%
2021/08/13	7.1	37.78	0	0.00	37.70	7.1	1,025	0.69%
2021/08/12	1	38.50	3	38.52	38.55	-2	1,032	-0.19%
2021/08/11	3	38.40	6	38.34	38.10	-3	1,042	-0.29%
2021/08/10	1.1	39.42	4	39.03	39.10	-2.9	1,042	-0.28%
2021/08/09	13	39.52	1	39.50	39.35	12	1,069	1.12%
2021/08/06	7	39.76	3	39.65	39.55	4	1,087	0.37%
2021/08/05	2.1	40.21	7	40.71	40.15	-4.9	1,126	-0.44%
2021/08/04	0	0.00	2	41.75	41.80	-2	1,156	-0.17%
2021/08/03	3	42.78	7	42.79	42.60	-4	1,210	-0.33%
2021/08/02	0	0.00	2	43.55	43.75	-2	1,223	-0.16%
2021/07/30	1	43.45	0	0.00	43.70	1	1,284	0.08%
2021/07/29	1	43.30	1.2	43.66	43.40	-0.2	1,298	-0.02%
2021/07/28	6.1	42.77	3	43.05	43.25	3.1	1,325	0.23%
2021/07/26	9	44.87	1	44.90	44.45	8	1,430	0.56%
2021/07/23	1.2	45.28	2	44.80	44.85	-0.8	1,454	-0.06%
2021/07/22	10	44.17	6	44.66	44.35	4	1,473	0.27%
2021/07/21	4	44.71	3	44.85	44.20	1	1,488	0.07%
2021/07/20	8	46.56	55	46.54	46.50	-47	1,502	-3.13%
2021/07/19	4	46.70	4	47.06	47.20	0	1,507	0.00%
2021/07/16	4	47.38	6	47.63	47.30	-2	1,545	-0.13%
2021/07/15	1	47.80	0	0.00	47.45	1	1,573	0.06%
2021/07/14	7	47.99	1	47.20	47.65	6	1,602	0.37%
2021/07/13	25	48.27	12.1	48.04	48.05	13	1,600	0.81%
2021/07/12	16	46.87	12	47.04	47.45	4	1,566	0.26%
2021/07/09	0	0.00	2	45.80	45.90	-2	1,537	-0.13%
2021/07/08	2	45.50	100	45.44	45.45	-98	1,582	-6.19%
2021/07/07	12	45.69	9	45.42	45.40	3	1,622	0.18%
2021/07/06	2	45.85	5	45.77	45.85	-3	1,643	-0.18%
2021/07/05	1	45.95	3.1	45.89	46.15	-2.1	1,666	-0.13%
2021/07/02	3	45.20	7	45.10	45.10	-4	1,695	-0.24%
2021/07/01	0	0.00	3	45.50	45.15	-3	1,727	-0.17%
2021/06/30	3	45.10	4	45.10	45.20	-1	1,753	-0.06%
2021/06/29	2	45.05	3	45.12	45.00	-1	1,778	-0.06%
2021/06/28	8	45.34	9	45.30	45.35	-1	1,805	-0.06%
2021/06/25	11.1	45.70	0.1	46.00	45.50	11	1,829	0.60%
2021/06/24	1	46.10	24.2	46.26	46.15	-23.2	1,837	-1.26%
2021/06/23	3.3	46.74	9.1	45.71	46.75	-5.8	1,835	-0.32%
2021/06/22	2	45.53	65	45.55	45.20	-63	1,821	-3.46%
2021/06/21	7	45.53	1	45.90	45.50	6	1,832	0.33%
2021/06/18	2	45.50	4	45.70	46.50	-2	1,846	-0.11%
2021/06/17	1	44.45	0	45.00	44.80	1	1,868	0.05%
2021/06/16	0.5	45.00	18	45.07	44.95	-17.5	1,888	-0.93%
2021/06/15	10	44.27	12	44.20	44.25	-2	1,902	-0.10%
2021/06/10	14	44.95	0	0.00	44.40	14	1,966	0.71%
2021/06/08	1	45.00	1	45.05	45.00	0	2,061	0.00%
2021/06/07	11	44.43	1	44.50	44.45	10	2,097	0.48%
2021/06/04	1	45.10	0	0.00	44.65	1	2,109	0.05%
2021/06/03	0	0.00	3	45.23	45.00	-3	2,158	-0.14%
2021/06/02	13.1	45.09	4	45.06	45.00	9.1	2,191	0.42%
2021/06/01	10	44.95	28	45.25	45.95	-18	2,234	-0.81%
2021/05/31	2	43.50	2	43.43	43.45	0	2,243	0.00%
2021/05/28	10	43.37	4.1	43.39	43.35	5.9	2,285	0.26%
2021/05/27	5	42.64	3	42.93	43.50	2	2,320	0.09%
2021/05/26	2	42.70	2	42.80	42.90	0	2,377	0.00%
2021/05/25	11	42.70	3	42.95	42.50	8	2,453	0.33%
2021/05/24	6	42.39	6	42.36	42.65	0	2,505	0.00%
2021/05/21	0	0.00	7	41.79	42.00	-7	2,578	-0.27%
2021/05/20	12.2	41.29	0	0.00	40.65	12.2	2,689	0.45%
2021/05/19	5	42.15	12	42.19	42.20	-7	2,754	-0.25%
2021/05/18	7	42.54	5	42.70	42.70	2	2,772	0.07%
2021/05/17	3.1	40.78	7	40.97	42.00	-4	2,832	-0.14%
2021/05/14	11	42.25	8.2	41.77	42.30	2.8	2,850	0.10%
2021/05/13	9	40.92	18	41.11	41.50	-9	2,835	-0.32%
2021/05/12	19.4	40.89	32	41.15	40.05	-12.6	2,810	-0.45%
2021/05/11	35	43.66	41.3	44.07	43.75	-6.3	2,768	-0.23%
2021/05/10	13	47.03	39.5	47.15	46.95	-26.5	2,716	-0.98%
2021/05/07	35.5	47.89	58.1	47.75	48.10	-22.6	2,715	-0.83%
2021/05/06	7	49.03	8	48.96	48.90	-1	2,696	-0.04%
2021/05/05	10.3	49.06	13	49.15	48.80	-2.7	2,706	-0.10%
2021/05/04	55.2	50.22	44	49.40	49.30	11.2	2,745	0.41%
2021/05/03	15.1	52.46	46	52.68	51.70	-30.9	2,763	-1.12%
2021/04/29	7	53.07	4.3	53.00	52.90	2.7	2,757	0.10%
2021/04/28	5	52.88	16	53.02	53.00	-11	2,750	-0.40%
2021/04/27	22	52.40	6	52.47	52.70	16	2,769	0.58%
2021/04/26	21	52.23	1.3	52.24	52.20	19.7	2,777	0.71%
2021/04/23	16	52.34	6	52.27	52.50	10	2,778	0.36%
2021/04/22	18.1	52.66	20	52.63	52.30	-1.9	2,794	-0.07%
2021/04/21	10	53.43	50	53.38	53.50	-40	2,770	-1.44%
2021/04/20	3	53.23	18	53.06	53.20	-15	2,771	-0.54%
2021/04/19	16	52.32	7	52.33	52.20	9	2,781	0.32%
2021/04/16	1.1	52.40	11	52.43	52.40	-9.9	2,810	-0.35%
2021/04/15	4.3	51.99	3	52.07	52.30	1.3	2,852	0.05%
2021/04/14	44	51.48	13	51.25	52.20	31	2,873	1.08%
2021/04/13	9	53.11	3	53.47	52.30	6	2,848	0.21%
2021/04/12	16	53.11	11.7	53.18	53.70	4.3	2,817	0.15%
2021/04/09	22	52.86	11	52.84	52.80	11	2,803	0.39%
2021/04/08	14	53.04	30	53.09	53.10	-16	2,782	-0.58%
2021/04/07	32.2	52.65	8	52.88	52.80	24.2	2,760	0.88%
2021/04/06	12	52.89	10	52.97	53.00	2	2,729	0.07%
2021/04/01	19	52.43	54	52.50	52.30	-35	2,699	-1.30%
2021/03/31	17.3	52.98	9	52.92	52.90	8.3	2,672	0.31%
2021/03/30	15.2	52.73	21	52.75	52.70	-5.9	2,650	-0.22%
2021/03/29	5	52.64	4	52.55	52.60	1	2,669	0.04%
2021/03/26	2	52.10	2	52.25	52.30	0	2,679	0.00%
2021/03/25	8	52.14	3	52.10	52.00	5	2,683	0.19%
2021/03/24	8	52.15	4	52.25	52.20	4	2,687	0.15%
2021/03/23	0	0.00	14	52.36	52.50	-14	2,706	-0.52%
2021/03/22	25.1	51.90	46	51.97	52.30	-20.9	2,713	-0.77%
2021/03/19	8	52.28	1	52.30	52.30	7	2,690	0.26%
2021/03/18	11	52.62	2	52.75	52.70	9	2,684	0.34%
2021/03/17	17	52.36	2	52.30	52.40	15	2,696	0.56%
2021/03/16	41	51.80	2.3	51.97	52.00	38.7	2,744	1.41%
2021/03/15	22	52.32	12	52.20	52.10	10	2,730	0.37%
2021/03/12	32.3	51.97	2	52.15	51.90	30.3	2,729	1.11%
2021/03/11	12	53.08	6.2	53.03	52.60	5.8	2,699	0.21%
2021/03/10	7	52.06	32	52.09	52.80	-25	2,713	-0.92%
2021/03/09	43.2	51.56	7.1	51.56	51.30	36.1	2,760	1.31%
2021/03/08	7.1	53.10	6	52.80	52.50	1.1	2,765	0.04%
2021/03/05	23	53.57	15	53.52	53.10	8	2,816	0.28%
2021/03/04	14	54.86	6	55.50	54.70	8	2,902	0.28%
2021/03/03	19	55.23	11	55.58	55.10	8	2,931	0.27%
2021/03/02	33.2	55.90	28.1	55.84	55.00	5.1	2,896	0.18%
2021/02/26	55	56.40	61	56.19	56.00	-6	2,884	-0.21%
2021/02/25	88	57.04	44.1	56.75	57.30	43.9	2,866	1.53%
2021/02/24	23.3	55.76	5.2	56.12	55.20	18.1	2,833	0.64%
2021/02/23	40	56.26	58.4	56.87	56.10	-18.4	2,788	-0.66%
2021/02/22	88	56.81	125	56.57	57.30	-37	2,772	-1.34%	大賣/
2021/02/19	70.2	55.46	87.6	55.18	55.60	-17.4	2,704	-0.64%
2021/02/18	17.1	54.12	36.1	54.51	54.20	-19	2,649	-0.72%
2021/02/17	32.6	54.97	18.3	55.01	54.50	14.3	2,654	0.54%
2021/02/05	11	54.06	58	54.05	54.20	-47	2,600	-1.81%
2021/02/04	8.4	53.14	5	53.82	52.60	3.4	2,600	0.13%
2021/02/03	10	53.61	12	53.98	53.00	-2	2,633	-0.08%
2021/02/02	15.2	52.29	21	52.65	53.10	-5.8	2,639	-0.22%
2021/02/01	22.1	51.36	5.4	51.33	51.10	16.7	2,682	0.62%
2021/01/29	7	52.84	29	52.92	52.30	-22	2,704	-0.81%
2021/01/28	17	53.12	68	53.30	52.50	-51	2,685	-1.90%
2021/01/27	9	53.56	19	53.28	53.60	-10	2,654	-0.38%
2021/01/26	162	54.15	20	53.62	53.30	142	2,652	5.35%	大買/鉅額交易
2021/01/25	58	53.97	38.6	53.98	54.10	19.4	2,617	0.74%
2021/01/22	6	52.52	19	52.54	53.00	-13	2,547	-0.51%
2021/01/21	3	51.97	18	52.00	52.00	-15	2,522	-0.59%
2021/01/20	13	51.15	8	51.69	51.40	5	2,523	0.20%
2021/01/19	21	51.70	17	51.92	51.60	4	2,495	0.16%
2021/01/18	34	49.62	32	49.73	51.00	2	2,478	0.08%
2021/01/15	38	51.14	32	50.73	50.60	6	2,457	0.24%
2021/01/14	8.4	51.83	4	51.88	51.80	4.4	2,439	0.18%
2021/01/13	34	51.83	6	51.82	51.50	28	2,419	1.16%
2021/01/12	18.7	51.95	5	52.28	51.20	13.7	2,398	0.57%
2021/01/11	44.2	52.63	14	52.75	52.60	30.2	2,366	1.28%
2021/01/08	40	53.94	40	54.36	54.00	0	2,380	0.00%
2021/01/07	17	53.02	24.3	53.63	53.50	-7.3	2,364	-0.31%
2021/01/06	20	52.97	18	53.66	52.60	2	2,379	0.08%
2021/01/05	21	53.20	4.4	53.29	53.10	16.6	2,399	0.69%
2021/01/04	28	53.99	11	53.93	54.00	17	2,411	0.70%
2020/12/31	19	53.79	4	53.80	53.80	15	2,413	0.62%
2020/12/30	7	53.39	7	53.63	53.40	0	2,417	0.00%
2020/12/29	4	52.78	3	52.77	52.70	1	2,438	0.04%
2020/12/28	13	53.02	3	53.17	53.00	10	2,462	0.41%
2020/12/25	0	0.00	14	53.19	53.20	-14	2,503	-0.56%
2020/12/24	14	52.94	0	0.00	53.00	14	2,721	0.51%
2020/12/23	36	52.88	15	53.17	52.80	21	2,826	0.74%
2020/12/22	10	53.24	17	52.92	52.40	-7	2,821	-0.25%
2020/12/21	6	51.23	9	51.83	52.00	-3	2,824	-0.11%
2020/12/18	7	52.17	6	52.62	52.10	1	2,896	0.03%
2020/12/17	13	53.13	6	52.92	52.90	7	2,906	0.24%
2020/12/16	4	52.45	10	52.49	52.60	-6	2,888	-0.21%
2020/12/15	4.3	51.30	8	51.05	50.90	-3.7	2,928	-0.13%
2020/12/14	9.1	51.67	8	51.79	52.10	1.1	3,055	0.04%
2020/12/11	16	51.46	11	51.63	51.60	5	3,064	0.16%
2020/12/10	42	52.85	14	52.56	52.00	28	3,077	0.91%
2020/12/09	11	53.95	11	54.39	53.60	0	3,033	0.00%
2020/12/08	12.1	54.14	4	54.15	54.00	8.1	3,029	0.27%
2020/12/07	21.2	53.83	12	53.71	53.80	9.2	3,020	0.30%
2020/12/04	29.1	53.30	16	53.31	53.20	13.1	3,079	0.42%
2020/12/03	17	53.89	44	53.97	53.80	-27	3,101	-0.87%
2020/12/02	24	54.86	6	54.85	54.80	18	3,198	0.56%
2020/12/01	51.1	55.23	12	55.20	55.40	39.1	3,251	1.20%
2020/11/30	87	56.13	41.4	56.52	56.30	45.7	3,454	1.32%
2020/11/27	41.2	54.98	0	0.00	54.60	41.2	3,381	1.22%
2020/11/26	1	54.20	0	0.00	54.40	1	3,381	0.03%
2020/11/25	6.3	54.21	14	54.15	54.10	-7.7	3,438	-0.22%
2020/11/24	17	54.18	18.2	54.27	53.90	-1.2	3,491	-0.03%
2020/11/23	10.2	54.38	3	54.50	54.60	7.2	3,505	0.21%
2020/11/20	12	53.63	1	53.70	53.80	11	3,561	0.31%
2020/11/19	34.2	53.79	23	54.20	53.50	11.2	3,719	0.30%
2020/11/18	63	53.26	12	53.59	53.60	51	3,768	1.35%
2020/11/17	17	54.02	3.1	54.01	53.70	13.9	3,827	0.36%
2020/11/16	16	53.68	1.7	53.96	53.70	14.3	4,020	0.36%
2020/11/13	13	53.81	0.1	54.80	54.30	12.9	4,274	0.30%
2020/11/12	70	54.56	62.1	53.82	53.90	7.9	4,411	0.18%
2020/11/11	23	53.81	15	53.63	54.00	8	4,475	0.18%
2020/11/10	47	54.55	14	55.21	54.30	33	4,548	0.73%
2020/11/09	57	55.29	10	55.42	55.40	47	4,603	1.02%
2020/11/06	22	56.51	10.3	56.52	56.20	11.8	4,648	0.25%
2020/11/05	2	57.95	6	57.67	57.70	-4	4,737	-0.08%
2020/11/04	6	57.63	4	57.83	58.20	2	4,822	0.04%
2020/11/03	14	57.57	15	57.67	57.50	-1	4,943	-0.02%
2020/11/02	9	57.39	72	57.00	56.80	-63	5,129	-1.23%
2020/10/30	33	59.18	37	58.52	58.50	-4	5,278	-0.08%
2020/10/29	10	58.73	101	59.03	60.10	-91	5,480	-1.66%	大賣/
2020/10/28	14	60.18	17	59.88	59.80	-3	5,837	-0.05%
2020/10/27	7	60.66	19	60.63	60.70	-12	5,965	-0.20%
2020/10/26	3	61.70	0	0.00	61.50	3	6,063	0.05%
2020/10/23	53	62.01	2	62.00	62.00	51	6,135	0.83%
2020/10/22	8	62.35	2	62.90	61.80	6	6,177	0.10%
2020/10/21	2	63.10	0	0.00	63.30	2	6,184	0.03%
2020/10/20	3	63.07	7	63.17	63.20	-4	6,218	-0.06%
2020/10/19	1	62.10	9	62.63	62.60	-8	6,266	-0.13%
2020/10/16	32	62.75	9	62.49	61.90	23	6,337	0.36%
2020/10/15	14	64.59	49	64.57	64.50	-35	6,330	-0.55%
2020/10/14	20	64.02	8	64.05	63.80	12	6,313	0.19%
2020/10/13	52	64.20	26	64.08	64.30	26	6,292	0.41%
2020/10/12	5	63.00	16	63.19	63.40	-11	6,287	-0.17%
2020/10/08	15	62.85	8	62.74	62.60	7	6,343	0.11%
2020/10/07	19	63.53	31	63.93	63.50	-12	6,339	-0.19%
2020/10/06	7	63.64	9	63.76	63.30	-2	6,332	-0.03%
2020/10/05	29	62.92	72	62.60	63.20	-43	6,334	-0.68%
2020/09/30	22	61.55	41	61.62	62.10	-19	6,334	-0.30%
2020/09/29	90	62.00	57	62.30	61.00	33	6,342	0.52%
2020/09/28	89	62.50	93	63.03	63.70	-4	6,247	-0.06%
2020/09/25	17	60.35	19	61.49	59.70	-2	6,317	-0.03%
2020/09/24	16	61.02	19	61.73	60.70	-3	6,318	-0.05%
2020/09/23	23	63.49	65	64.10	62.50	-42	6,307	-0.67%
2020/09/22	139	62.87	29	62.45	62.50	110	6,259	1.76%	大買/鉅額交易
2020/09/21	6	62.72	3	62.70	62.30	3	6,258	0.05%
2020/09/18	40	63.82	50	64.03	63.20	-10	6,255	-0.16%
2020/09/17	16	63.50	93	63.34	63.10	-77	6,198	-1.24%
2020/09/16	3	61.47	7	61.17	61.10	-4	6,084	-0.07%
2020/09/15	41	61.34	24	61.63	61.00	17	6,084	0.28%
2020/09/14	1	59.90	29	60.55	60.70	-28	6,074	-0.46%
2020/09/11	10	59.29	36	59.61	59.30	-26	6,085	-0.43%
2020/09/10	212	60.83	27	60.80	60.40	185	6,095	3.04%	大買/鉅額交易
2020/09/09	15	59.63	116.2	60.25	61.10	-101.2	6,120	-1.65%	大賣/鉅額交易
2020/09/08	27	60.83	51	60.96	60.10	-24	6,064	-0.40%
2020/09/07	116	60.99	73	61.38	59.40	43	6,045	0.71%	大買/
2020/09/04	116.1	64.02	94	64.00	64.00	22.1	5,928	0.37%	大買/
2020/09/03	184	66.60	261	66.34	65.80	-77	5,879	-1.31%	大買/大賣/
2020/09/02	39	62.83	79	62.96	63.00	-40	5,700	-0.70%
2020/09/01	75	62.34	64	62.49	61.70	11	5,711	0.19%
2020/08/31	67	62.88	23	63.04	62.80	44	5,677	0.78%
2020/08/28	81	62.58	68.2	62.53	63.20	12.8	5,652	0.23%
2020/08/27	29	62.46	34	61.81	62.00	-5	5,639	-0.09%
2020/08/26	180	62.79	47	62.71	62.50	133	5,637	2.36%	大買/鉅額交易
2020/08/25	83	62.97	203	63.48	64.00	-120	5,611	-2.14%	大賣/鉅額交易
2020/08/24	37	61.43	212	61.28	60.70	-175	5,509	-3.18%	大賣/鉅額交易
2020/08/21	104	60.59	56.2	60.59	60.60	47.8	5,541	0.86%	大買/
2020/08/20	129	62.25	83.2	61.41	59.00	45.8	5,510	0.83%	大買/
2020/08/19	228	66.30	796	65.86	65.50	-568	5,434	-10.45%	大買/大賣/鉅額交易
2020/08/18	42	64.22	77	63.80	63.10	-35	5,226	-0.67%
2020/08/17	147	62.36	284	62.21	62.20	-137	5,146	-2.66%	大買/大賣/鉅額交易
2020/08/14	38	63.50	79	63.39	63.50	-41	5,108	-0.80%
2020/08/13	37	62.69	46	62.73	61.60	-9	5,105	-0.18%
2020/08/12	37	61.77	36	61.73	62.00	1	5,154	0.02%
2020/08/11	87	61.69	116	61.16	60.30	-29	5,213	-0.56%	大賣/
2020/08/10	47.4	61.26	49	61.86	60.10	-1.6	5,196	-0.03%
2020/08/07	676	61.65	52	61.56	62.90	624	5,354	11.65%	大買/鉅額交易
2020/08/06	92	62.57	158	62.22	62.80	-66	5,333	-1.24%	大賣/
2020/08/05	171	60.51	134	60.50	60.10	37	5,261	0.70%	大買/大賣/
2020/08/04	186	58.88	117	58.64	58.90	69	5,531	1.25%	大買/大賣/
2020/08/03	320	58.40	343	58.67	60.00	-23	5,663	-0.41%	大買/大賣/
2020/07/31	135	54.74	198	54.36	55.30	-63	5,404	-1.17%	大買/大賣/
2020/07/30	61	52.89	30	53.07	52.00	31	5,289	0.59%
2020/07/29	139	53.52	34	54.05	54.30	105	5,230	2.01%	大買/鉅額交易
2020/07/28	9	53.24	45	53.27	53.90	-36	5,176	-0.70%
2020/07/27	15	52.57	21	52.84	52.50	-6	5,151	-0.12%
2020/07/24	43	53.10	30	52.89	51.80	13	5,195	0.25%
2020/07/23	430.1	54.32	33	53.88	54.10	397.1	5,195	7.64%	大買/鉅額交易
2020/07/22	41	53.34	55	53.40	53.60	-14	5,164	-0.27%
2020/07/21	24.3	52.03	20	52.08	52.00	4.3	5,124	0.08%
2020/07/20	10	50.80	19	51.03	51.40	-9	5,104	-0.18%
2020/07/17	1.2	50.00	11	50.61	50.10	-9.8	5,108	-0.19%
2020/07/16	19	51.28	12	50.48	51.20	7	5,108	0.14%
2020/07/15	44	51.55	51	51.39	51.00	-7	5,084	-0.14%
2020/07/14	36	50.43	38	49.39	49.25	-2	5,038	-0.04%
2020/07/13	2	49.18	23	48.97	49.00	-21	5,031	-0.42%
2020/07/10	39	48.68	31	48.92	48.40	8	5,048	0.16%
2020/07/09	16	50.47	8	50.43	50.20	8	5,033	0.16%
2020/07/08	31	50.89	13	51.02	50.90	18	5,027	0.36%
2020/07/07	148	53.99	125	54.16	52.80	23	5,017	0.46%	大買/大賣/
2020/07/06	183	55.50	93	55.34	56.30	90	5,016	1.79%	大買/
2020/07/03	34	51.94	11	52.16	52.00	23	4,914	0.47%
2020/07/02	12	51.34	11	51.32	51.50	1	4,903	0.02%
2020/07/01	30	51.33	16	51.47	51.00	14	4,909	0.29%
2020/06/30	5	50.80	10	50.98	51.30	-5	4,942	-0.10%
2020/06/29	1	50.80	7	49.93	50.30	-6	4,940	-0.12%
2020/06/24	3	50.33	15	50.19	50.00	-12	4,948	-0.24%
2020/06/23	7	50.41	4	51.40	50.30	3	4,989	0.06%
2020/06/22	19	50.92	4	51.00	50.70	15	4,998	0.30%
2020/06/19	7	50.70	9	50.83	51.60	-2	5,025	-0.04%
2020/06/18	4	50.40	25	50.89	51.50	-21	5,024	-0.42%
2020/06/17	34.3	50.18	41	50.02	50.20	-6.7	5,028	-0.13%
2020/06/16	58	50.51	78	50.33	50.80	-20	5,064	-0.39%
2020/06/15	21	49.58	6	49.20	49.15	15	5,076	0.30%
2020/06/12	59.1	48.65	51	48.61	48.80	8.1	5,072	0.16%
2020/06/11	22	50.32	18.5	50.01	49.90	3.5	5,050	0.07%
2020/06/10	51	50.44	23	50.80	51.20	28	5,044	0.56%
2020/06/09	98	51.20	116	51.38	50.30	-18	5,048	-0.36%	大賣/
2020/06/08	59.5	51.12	66.2	50.67	50.20	-6.7	4,972	-0.13%
2020/06/05	8	52.71	3	52.57	52.70	5	4,900	0.10%
2020/06/04	23	52.41	11	52.44	52.80	12	4,912	0.24%
2020/06/03	43	52.68	18	52.74	52.40	25	4,887	0.51%
2020/06/02	71	53.19	83	53.52	53.10	-12	4,841	-0.25%
2020/06/01	32.3	53.17	15	53.19	52.50	17.3	4,793	0.36%
2020/05/29	27	53.16	34	53.19	53.60	-7	4,727	-0.15%
2020/05/28	131.4	54.89	123	55.21	53.90	8.4	4,680	0.18%	大買/大賣/
2020/05/27	89	54.64	79	54.94	53.60	10	4,567	0.22%
2020/05/26	135.1	54.10	150	54.33	54.50	-14.9	4,522	-0.33%	大買/大賣/
2020/05/25	133	52.77	131	52.37	53.50	2	4,417	0.05%	大買/大賣/
2020/05/22	124	52.32	159	52.33	51.40	-35	4,350	-0.80%	大買/大賣/
2020/05/21	41.1	51.89	30	52.06	52.00	11.1	4,312	0.26%
2020/05/20	43	51.86	51	51.76	52.40	-8	4,264	-0.19%
2020/05/19	53	51.98	47	52.09	53.00	6	4,157	0.14%
2020/05/18	158	50.83	239	51.06	51.10	-81	4,019	-2.02%	大買/大賣/
2020/05/15	135	50.28	103	50.52	49.50	32	3,862	0.83%	大買/大賣/
2020/05/14	367	50.25	369	50.58	49.20	-2	3,760	-0.05%	大買/大賣/
2020/05/13	8	49.18	210	49.30	49.55	-202	3,537	-5.71%	大賣/鉅額交易
2020/05/12	91	48.21	92	48.83	49.50	-1	3,465	-0.03%
2020/05/11	362	47.88	220	48.15	48.00	142	3,351	4.24%	大買/大賣/鉅額交易
2020/05/08	103	44.71	175	45.44	45.80	-72	2,916	-2.47%	大買/大賣/
2020/05/07	108	40.79	49	41.21	41.65	59	2,592	2.28%	大買/
2020/05/06	9	39.62	6	39.83	39.60	3	2,516	0.12%
2020/05/05	23	39.83	11	39.52	39.85	12	2,508	0.48%
2020/05/04	8	38.45	18	38.11	38.60	-10	2,474	-0.40%
2020/04/30	15	39.35	17	39.25	39.20	-2	2,467	-0.08%
2020/04/29	47	39.98	39	40.11	39.20	8	2,505	0.32%
2020/04/28	125	38.86	109	38.70	39.00	16	2,471	0.65%	大買/大賣/
2020/04/27	104	38.66	98	38.39	38.65	6	2,479	0.24%	大買/
2020/04/24	79	38.11	83	38.19	37.90	-4	2,474	-0.16%
2020/04/23	81	37.43	61	37.36	37.55	20	2,469	0.81%
2020/04/22	9	36.43	6	35.92	36.40	3	2,491	0.12%
2020/04/21	7	37.22	4	36.63	36.45	3	2,483	0.12%
2020/04/20	2	37.40	2	37.35	37.50	0	2,494	0.00%
2020/04/17	7	38.17	21	38.25	37.70	-14	2,524	-0.55%
2020/04/16	4	37.31	16	37.07	37.50	-12	2,545	-0.47%
2020/04/15	5	37.59	7	37.62	37.50	-2	2,582	-0.08%
2020/04/14	44	37.55	38	37.64	37.80	6	2,611	0.23%
2020/04/13	6	36.93	13	37.08	36.95	-7	2,640	-0.27%
2020/04/10	18	36.89	9	37.01	36.75	9	2,724	0.33%
2020/04/09	60	37.20	37	36.83	36.50	23	2,791	0.82%
2020/04/08	33	35.44	23	35.45	35.70	10	2,758	0.36%
2020/04/07	68	33.34	3	33.52	34.10	65	2,841	2.29%
2020/04/06	5	31.97	13	32.22	32.65	-8	3,109	-0.26%
2020/04/01	76	31.61	22	32.13	31.60	54	3,169	1.70%
2020/03/31	24	31.12	6	31.24	31.40	18	3,135	0.57%
2020/03/30	2	30.60	1	30.90	30.90	1	3,143	0.03%
2020/03/27	22	30.48	10	30.80	30.45	12	3,144	0.38%
2020/03/26	4	29.60	0	0.00	29.90	4	3,114	0.13%
2020/03/25	96	30.09	7	30.06	30.00	89	3,177	2.80%
2020/03/24	7	28.52	4	28.48	28.45	3	3,178	0.09%
2020/03/23	11.2	27.93	27	28.20	27.65	-15.8	3,177	-0.50%
2020/03/20	1	32.00	2	32.10	29.30	-1	3,268	-0.03%
2020/03/19	10	30.44	10	30.07	29.30	0	3,256	0.00%
2020/03/18	3.1	32.64	0	0.00	32.55	3.1	3,306	0.09%
2020/03/17	0	0.00	1	33.50	33.00	-1	3,382	-0.03%
2020/03/16	0	0.00	18	33.47	33.10	-18	3,416	-0.53%
2020/03/13	19	32.08	28	32.04	32.90	-9	3,534	-0.25%
2020/03/12	51	36.07	94	35.74	35.50	-43	3,665	-1.17%
2020/03/11	1	38.35	6	38.26	38.00	-5	3,879	-0.13%
2020/03/10	27	37.82	32	37.29	37.60	-5	3,913	-0.13%
2020/03/09	4	39.06	9	39.02	38.80	-5	3,908	-0.13%
2020/03/06	7	39.84	0	0.00	39.70	7	3,962	0.18%
2020/03/05	1	41.30	2	40.98	40.70	-1	3,994	-0.03%
2020/03/04	3.1	41.35	1	40.85	40.70	2.1	4,079	0.05%
2020/03/03	1	40.85	12	41.08	41.40	-11	4,094	-0.27%
2020/03/02	8	39.55	6	39.37	40.00	2	4,104	0.05%
2020/02/27	11	39.92	17	39.91	39.50	-6	4,139	-0.14%
2020/02/26	8.2	41.23	3	41.50	40.90	5.2	4,277	0.12%
2020/02/25	5	40.93	5	40.80	41.05	0	4,354	0.00%
2020/02/24	7	40.57	21	40.74	41.15	-14	4,413	-0.32%
2020/02/21	24	40.45	8	40.33	40.20	16	4,407	0.36%
2020/02/20	9	40.90	1	40.80	40.80	8	4,429	0.18%
2020/02/19	3	40.82	2	40.98	40.90	1	4,473	0.02%
2020/02/18	2	40.93	2	40.85	40.90	0	4,619	0.00%
2020/02/17	5.2	40.90	0	0.00	40.80	5.2	4,724	0.11%
2020/02/14	12	41.32	10	41.19	41.25	2	4,802	0.04%
2020/02/13	14	42.56	17	42.31	41.80	-3	4,853	-0.06%
2020/02/12	8	41.94	5	41.96	41.90	3	5,027	0.06%
2020/02/11	2	41.88	12	41.82	41.70	-10	5,179	-0.19%
2020/02/10	15	41.08	44	41.41	41.60	-29	5,332	-0.54%
2020/02/07	4	42.40	13	42.28	41.65	-9	5,733	-0.16%
2020/02/06	2	43.15	3	43.53	43.10	-1	6,520	-0.02%
2020/02/05	4	43.24	5	43.39	43.05	-1	6,803	-0.01%
2020/02/04	10	43.42	8	43.51	43.35	2	6,830	0.03%
2020/02/03	30	41.60	26	41.83	42.90	4	6,848	0.06%
2020/01/31	18	44.20	19	43.89	44.25	-1	6,815	-0.01%
2020/01/30	6	43.34	19	42.95	43.10	-13	6,825	-0.19%
2020/01/20	11	46.09	2	46.13	46.05	9	6,819	0.13%
2020/01/17	5	45.94	11	45.65	45.90	-6	6,900	-0.09%
2020/01/16	10	46.02	15	45.71	46.00	-5	6,901	-0.07%
2020/01/15	6	45.03	4	45.11	45.00	2	6,900	0.03%
2020/01/14	6	45.43	16	45.48	45.45	-10	6,923	-0.14%
2020/01/13	25	44.99	27	45.03	45.25	-2	6,986	-0.03%
2020/01/10	11	44.55	11	44.54	44.70	0	7,025	0.00%
2020/01/09	25	43.96	20	43.88	44.00	5	6,990	0.07%
2020/01/08	57	43.34	22	43.04	43.20	35	6,972	0.50%
2020/01/07	26	42.62	10	43.04	42.60	16	6,929	0.23%
2020/01/06	57	43.67	101	43.74	42.90	-44	6,900	-0.64%	大賣/
2020/01/03	69	45.87	53	45.89	45.65	16	6,836	0.23%
2020/01/02	59	46.88	24	46.91	46.75	35	6,798	0.51%
2019/12/31	46	47.66	36	47.73	47.35	10	6,846	0.15%
2019/12/30	297	47.03	303	47.04	48.20	-6	6,774	-0.09%	大買/大賣/
2019/12/27	27	45.09	24	45.06	45.25	3	6,496	0.05%
2019/12/26	4	44.31	15	44.42	44.10	-11	6,427	-0.17%
2019/12/25	8	43.81	9	43.96	43.70	-1	6,480	-0.02%
2019/12/24	13	44.19	3	44.13	44.00	10	6,531	0.15%
2019/12/23	2	44.75	7	44.62	44.55	-5	6,546	-0.08%
2019/12/20	27	45.22	19	44.87	44.45	8	6,597	0.12%
2019/12/19	9	44.82	32	44.92	45.10	-23	6,533	-0.35%
2019/12/18	4	44.65	10	44.42	44.35	-6	6,542	-0.09%
2019/12/17	113	45.29	127	45.45	44.70	-14	6,609	-0.21%	大買/大賣/
2019/12/16	20	44.60	52	44.58	44.45	-32	6,544	-0.49%
2019/12/13	53	44.36	36	44.58	43.65	17	6,497	0.26%
2019/12/12	35	44.60	50	44.58	45.00	-15	6,451	-0.23%
2019/12/11	34	43.85	29	43.87	43.95	5	6,394	0.08%
2019/12/10	95	44.58	44	44.59	44.20	51	6,374	0.80%
2019/12/09	170	44.97	257	45.06	45.55	-87	6,283	-1.38%	大買/大賣/
2019/12/06	155	44.22	166	44.08	43.20	-11	6,124	-0.18%	大買/大賣/
2019/12/05	25	43.38	21	43.40	43.25	4	5,947	0.07%
2019/12/04	33	42.87	25	42.80	42.80	8	5,925	0.14%
2019/12/03	13	43.09	17	42.54	43.50	-4	5,931	-0.07%
2019/12/02	15	41.11	57	41.48	41.70	-42	5,887	-0.71%
2019/11/29	24	43.22	56	43.23	42.65	-32	5,860	-0.55%
2019/11/28	22	43.38	11	43.34	43.25	11	5,811	0.19%
2019/11/27	25	43.61	4	43.71	43.35	21	5,937	0.35%
2019/11/26	21	43.90	14	43.71	43.95	7	5,982	0.12%
2019/11/25	88	44.04	81	44.05	43.80	7	6,024	0.12%
2019/11/22	30	43.28	39	43.19	43.05	-9	5,904	-0.15%
2019/11/21	24	42.50	66	42.36	42.75	-42	5,881	-0.71%
2019/11/20	12	41.50	30	41.58	41.60	-18	5,935	-0.30%
2019/11/19	15	42.14	20	42.24	41.85	-5	6,173	-0.08%
2019/11/18	16.9	42.58	52	42.50	42.45	-35.1	6,377	-0.55%
2019/11/15	120.1	42.85	105	43.12	42.50	15.1	6,449	0.23%	大買/大賣/
2019/11/14	55	42.32	61	42.29	42.65	-6	6,527	-0.09%
2019/11/13	48	41.66	48	41.83	41.60	0	6,578	0.00%
2019/11/12	18	41.11	18	41.15	41.50	0	6,679	0.00%
2019/11/11	121	41.72	40	41.71	40.80	81	6,863	1.18%	大買/
2019/11/08	100	43.45	199	43.53	44.10	-99	6,978	-1.42%	大賣/
2019/11/07	93	42.53	45	43.12	42.90	48	7,406	0.65%
2019/11/06	217	44.53	246	44.77	43.30	-29	7,756	-0.37%	大買/大賣/
2019/11/05	454	43.55	486	43.70	44.05	-32	7,513	-0.43%	大買/大賣/
2019/11/04	55	39.74	122.3	40.38	41.05	-67.3	6,716	-1.00%	大賣/
2019/11/01	17	37.48	2	37.45	37.35	15	6,441	0.23%
2019/10/31	9	37.69	9	37.61	38.00	0	6,451	0.00%
2019/10/30	3	37.98	123	38.07	37.85	-120	6,523	-1.84%	大賣/鉅額交易
2019/10/29	17	38.38	12	38.56	38.10	5	6,552	0.08%
2019/10/28	23	39.12	163	39.19	38.75	-140	6,532	-2.14%	大賣/鉅額交易
2019/10/25	6	39.68	189.1	39.40	39.20	-183.1	6,523	-2.81%	大賣/鉅額交易
2019/10/24	5	39.07	9	39.07	39.35	-4	6,450	-0.06%
2019/10/23	56	38.91	11	39.37	38.60	45	6,442	0.70%
2019/10/22	15	38.86	27	38.80	38.95	-12	6,487	-0.18%
2019/10/21	78	39.05	17	38.95	38.80	61	6,538	0.93%
2019/10/18	13	38.35	25	38.51	38.40	-12	6,464	-0.19%
2019/10/17	3	37.82	4	37.89	37.95	-1	6,408	-0.02%
2019/10/16	8	37.40	0	0.00	37.45	8	6,441	0.12%
2019/10/15	8	36.94	11	36.89	36.90	-3	6,461	-0.05%
2019/10/14	4	36.86	5	36.75	36.65	-1	6,459	-0.02%
2019/10/09	14.3	36.93	8	36.79	36.80	6.3	6,430	0.10%
2019/10/08	32	38.48	35	38.46	37.60	-3	6,393	-0.05%
2019/10/07	49	38.55	44	38.53	38.65	5	6,324	0.08%
2019/10/04	53	36.77	41	36.85	36.65	12	6,187	0.19%
2019/10/03	6	37.18	10	37.15	37.60	-4	6,099	-0.07%
2019/10/02	11	37.47	6	37.37	37.40	5	6,086	0.08%
2019/10/01	36	37.33	33	37.15	37.50	3	6,093	0.05%
2019/09/27	62	37.61	63	38.33	37.70	-1	6,045	-0.02%
2019/09/26	43	39.16	43	39.30	39.15	0	5,980	0.00%
2019/09/25	14	40.01	21	39.94	39.75	-7	5,960	-0.12%
2019/09/24	36	39.75	42	39.74	39.65	-6	5,910	-0.10%
2019/09/23	73	40.23	74	40.13	39.70	-1	5,875	-0.02%
2019/09/20	114	39.95	93	39.89	40.20	21	5,815	0.36%	大買/
2019/09/19	20	39.38	58	39.45	39.70	-38	5,713	-0.67%
2019/09/18	40	38.72	30.1	38.82	38.60	10	5,654	0.18%
2019/09/17	48	39.23	9	38.90	38.75	39	5,646	0.69%
2019/09/16	13	39.06	32	39.12	39.05	-19	5,621	-0.34%
2019/09/12	0.1	38.60	11	38.04	38.60	-11	5,580	-0.20%
2019/09/11	45	37.63	127	37.88	37.60	-82	5,545	-1.48%	大賣/
2019/09/10	255	38.83	35	38.67	38.30	220	5,472	4.02%	大買/鉅額交易
2019/09/09	37	39.21	27	39.29	38.75	10	5,429	0.18%
2019/09/06	6	38.72	15	38.97	38.65	-9	5,360	-0.17%
2019/09/05	24	38.68	18	38.84	38.70	6	5,331	0.11%
2019/09/04	19	38.32	10	38.56	38.65	9	5,283	0.17%
2019/09/03	8	38.33	7	38.39	38.05	1	5,259	0.02%
2019/09/02	87	38.14	96	38.02	38.00	-9	5,235	-0.17%
2019/08/30	89	38.81	70	38.69	38.00	19	5,193	0.37%
2019/08/29	30	38.07	23	38.19	38.45	7	5,041	0.14%
2019/08/28	91	38.15	94	38.27	38.50	-3	4,961	-0.06%
2019/08/27	14	38.00	18	37.90	37.65	-4	4,855	-0.08%
2019/08/26	29	37.83	32	37.82	37.65	-3	4,812	-0.06%
2019/08/23	63	39.55	75	39.52	39.50	-12	4,725	-0.25%
2019/08/22	140	41.07	136	40.87	40.35	4	4,597	0.09%	大買/大賣/
2019/08/21	133	40.41	115	40.33	41.50	18	4,352	0.41%	大買/大賣/
2019/08/20	72	39.51	34	39.23	38.70	38	4,111	0.92%
2019/08/19	61	39.92	53	39.93	39.30	8	4,024	0.20%
2019/08/16	80	39.07	110	39.26	38.80	-30	3,812	-0.79%	大賣/
2019/08/15	103	39.33	65	39.68	39.30	38	3,673	1.03%	大買/
2019/08/14	86	41.21	92	41.13	41.10	-6	3,505	-0.17%
2019/08/13	205	41.81	69	41.79	41.75	136	3,241	4.20%	大買/鉅額交易
2019/08/12	353.1	42.06	242	41.97	42.70	111.1	2,930	3.79%	大買/大賣/鉅額交易
2019/08/08	320	37.86	331	38.19	39.30	-11	2,351	-0.47%	大買/大賣/
2019/08/07	22	35.34	92	35.37	35.75	-70	1,848	-3.79%
2019/08/06	12	32.60	1	32.50	32.50	11	1,686	0.65%
2019/08/05	1	32.80	4	33.11	32.95	-3	1,691	-0.18%
2019/08/02	16	34.43	6	34.83	33.80	10	1,692	0.59%
2019/08/01	86	35.34	64	35.11	34.90	22	1,663	1.32%
2019/07/31	16	34.86	24	34.80	35.25	-8	1,583	-0.51%
2019/07/30	1	33.70	4	34.03	33.70	-3	1,539	-0.19%
2019/07/29	25	33.89	18	34.67	33.70	7	1,525	0.46%
2019/07/26	7	34.96	11	34.95	34.95	-4	1,500	-0.27%
2019/07/25	22	35.21	19	34.82	35.30	3	1,480	0.20%
2019/07/24	46	35.16	69	35.09	35.05	-23	1,462	-1.57%
2019/07/23	15	33.66	59	33.87	34.25	-44	1,394	-3.16%
2019/07/22	2	33.00	7	33.03	33.20	-5	1,314	-0.38%
2019/07/19	20	32.88	23	32.68	32.90	-3	1,310	-0.23%
2019/07/18	59	33.09	6	33.10	32.60	53	1,302	4.07%
2019/07/17	748	32.57	9	32.53	32.70	739	1,280	57.72%	大買/鉅額交易
2019/07/15	17	31.24	21	31.16	31.25	-4	1,342	-0.30%
2019/07/12	18	31.27	16	31.31	31.25	2	1,405	0.14%
2019/07/11	17	31.45	16	31.41	31.45	1	1,532	0.07%
2019/07/10	1	31.70	0	0.00	31.65	1	1,602	0.06%
2019/07/09	28	31.50	18	31.68	31.50	10	1,809	0.55%
2019/07/08	1	31.90	0	0.00	32.00	1	1,815	0.06%
2019/07/05	4	31.94	8	31.96	31.90	-4	1,815	-0.22%
2019/07/04	7	33.59	8	33.60	33.65	-1	1,809	-0.06%
2019/07/03	8	33.59	5	33.64	33.55	3	1,790	0.17%
2019/07/02	0	0.00	5	33.80	33.95	-5	1,808	-0.28%
2019/07/01	5	33.81	1	33.60	33.90	4	1,803	0.22%
2019/06/27	1	32.85	0	0.00	32.85	1	1,834	0.05%
2019/06/25	1	33.00	23	32.81	32.60	-22	1,902	-1.16%
2019/06/24	11	33.14	5	32.88	33.10	6	1,909	0.31%
2019/06/21	45	33.44	8	33.53	33.40	37	1,954	1.89%
2019/06/20	4	32.70	8	32.74	32.70	-4	1,925	-0.21%
2019/06/14	0	0.00	7	32.10	31.90	-7	1,969	-0.36%
2019/06/13	10	31.91	5	31.70	31.70	5	1,984	0.25%
2019/06/11	0	0.00	10	32.15	32.20	-10	2,071	-0.48%
2019/06/10	11	32.15	0	0.00	32.00	11	2,079	0.53%
2019/06/06	0	0.00	3	31.63	31.70	-3	2,087	-0.14%
2019/06/04	0	0.00	3	31.35	31.30	-3	2,114	-0.14%
2019/06/03	0	0.00	4	31.10	31.15	-4	2,143	-0.19%
2019/05/31	2	31.20	0	0.00	31.45	2	2,220	0.09%
2019/05/30	2	31.10	0	0.00	31.10	2	2,233	0.09%
2019/05/29	1	30.40	0	0.00	30.50	1	2,255	0.04%
2019/05/28	3	29.83	0	0.00	30.55	3	2,283	0.13%
2019/05/27	1	29.55	30	29.38	29.60	-29	2,277	-1.27%
2019/05/24	12	29.30	13	29.65	29.05	-1	2,280	-0.04%
2019/05/23	22	29.81	17	29.93	29.50	5	2,260	0.22%
2019/05/22	4	30.56	1	30.50	30.45	3	2,272	0.13%
2019/05/21	8	30.79	2	30.95	30.50	6	2,261	0.27%
2019/05/20	4	30.66	2	30.50	30.65	2	2,264	0.09%
2019/05/17	3	30.52	8	30.65	30.40	-5	2,283	-0.22%
2019/05/16	19	31.30	0	0.00	31.05	19	2,284	0.83%
2019/05/15	9	32.06	5	32.05	32.15	4	2,286	0.17%
2019/05/14	5	31.13	13	31.57	32.20	-8	2,305	-0.35%
2019/05/13	8	32.38	3	32.77	32.00	5	2,325	0.22%
2019/05/10	12	33.77	4	33.46	33.40	8	2,351	0.34%
2019/05/09	25	35.21	29	35.15	34.80	-4	2,330	-0.17%
2019/05/08	47	35.73	21	35.90	35.80	26	2,314	1.12%
2019/05/06	33	36.31	37	36.63	36.15	-4	2,309	-0.17%
2019/05/03	6	37.03	0	0.00	37.00	6	2,309	0.26%
2019/05/02	45	36.94	43	36.22	37.00	2	2,306	0.09%
2019/04/30	10	36.50	2	36.30	36.20	8	2,300	0.35%
2019/04/29	44	36.21	52	36.57	36.20	-8	2,297	-0.35%
2019/04/26	42	37.11	45	37.11	37.10	-3	2,277	-0.13%
2019/04/25	49	37.57	42	37.77	37.40	7	2,281	0.31%
2019/04/24	5	38.14	5	38.25	37.85	0	2,285	0.00%
2019/04/23	48	38.13	49	38.23	38.15	-1	2,274	-0.04%
2019/04/22	11	38.39	6	38.41	38.40	5	2,249	0.22%
2019/04/19	76	38.86	135	38.88	38.20	-59	2,243	-2.63%	大賣/
2019/04/18	111	37.95	6	37.98	37.55	105	2,146	4.89%	大買/鉅額交易
2019/04/17	65	39.00	92	39.03	38.50	-27	2,105	-1.28%
2019/04/16	42	38.56	44	38.51	38.45	-2	1,992	-0.10%
2019/04/15	60	38.79	87	38.64	39.15	-27	1,931	-1.40%
2019/04/12	43	35.79	42	35.77	35.75	1	1,738	0.06%
2019/04/10	47	36.04	45	35.87	36.05	2	1,730	0.12%
2019/04/09	3	36.00	1	35.90	36.00	2	1,715	0.12%
2019/04/08	13	36.13	4	36.23	36.15	9	1,707	0.53%
2019/04/03	0	0.00	2	35.60	35.60	-2	1,703	-0.12%
2019/04/02	2	35.60	0	0.00	35.55	2	1,754	0.11%
2019/04/01	8	35.67	8	35.85	35.60	0	1,788	0.00%
2019/03/29	61	35.29	51	35.41	35.30	10	1,754	0.57%
2019/03/28	50	35.76	40	36.27	35.70	10	1,726	0.58%
2019/03/27	43	36.45	41	36.59	36.40	2	1,726	0.12%
2019/03/26	16	36.95	0	0.00	36.65	16	1,758	0.91%
2019/03/25	42	36.75	55	36.75	36.75	-13	1,734	-0.75%
2019/03/22	41	37.21	50	37.19	37.20	-9	1,800	-0.50%
2019/03/21	29	37.49	18	37.35	37.75	11	1,822	0.60%
2019/03/20	61	37.20	40	37.17	37.20	21	1,828	1.15%
2019/03/19	13	37.51	1	37.60	37.40	12	1,840	0.65%
2019/03/18	41	37.19	47	37.03	37.20	-6	1,857	-0.32%
2019/03/15	62	37.19	47	37.68	37.15	15	1,884	0.80%
2019/03/14	62	37.93	46	38.11	37.80	16	1,898	0.84%
2019/03/13	50	38.51	41	38.65	38.50	9	1,933	0.47%
2019/03/12	2	38.73	4	38.84	38.75	-2	2,032	-0.10%
2019/03/11	74	38.52	65	38.75	38.70	9	2,083	0.43%
2019/03/08	41	39.03	49	39.31	39.00	-8	2,143	-0.37%
2019/03/07	46	39.66	79	39.85	39.60	-33	2,160	-1.53%
2019/03/06	57	40.75	22	40.74	40.75	35	2,195	1.59%
2019/03/05	0	0.00	36	39.93	39.90	-36	2,215	-1.62%
2019/03/04	19	39.01	9	39.49	39.75	10	2,332	0.43%
2019/02/27	90	38.46	40	38.39	38.30	50	2,312	2.16%
2019/02/26	16	39.02	39	39.23	38.85	-23	2,293	-1.00%
2019/02/25	42	39.36	43	39.55	39.40	-1	2,323	-0.04%
2019/02/22	86	39.69	5	39.85	39.60	81	2,318	3.49%
2019/02/21	38	40.35	40	39.69	40.35	-2	2,306	-0.09%
2019/02/20	13	39.94	0	0.00	39.70	13	2,283	0.57%
2019/02/19	4	39.89	6	39.91	39.85	-2	2,275	-0.09%
2019/02/18	11	39.50	16	39.50	39.65	-5	2,250	-0.22%
2019/02/15	0	0.00	17	39.08	39.25	-17	2,225	-0.76%
2019/02/14	6	39.18	0	0.00	39.15	6	2,210	0.27%
2019/02/13	14	39.96	4	39.95	39.50	10	2,184	0.46%
2019/02/12	8	40.02	14	39.66	40.05	-6	2,166	-0.28%
2019/02/11	9	39.19	12	39.09	39.25	-3	2,133	-0.14%
2019/01/30	7	37.61	0	0.00	37.55	7	2,079	0.34%
2019/01/29	51	37.67	0	0.00	37.55	51	2,071	2.46%
2019/01/28	1	38.10	3	38.25	38.10	-2	2,070	-0.10%
2019/01/25	5	38.39	2	38.78	38.40	3	2,078	0.14%
2019/01/24	34	38.60	4	38.45	38.55	30	2,060	1.46%
2019/01/22	0	0.00	4	37.95	38.10	-4	2,055	-0.19%
2019/01/18	3	38.10	0	0.00	38.00	3	2,051	0.15%
2019/01/17	1	38.05	34	38.06	38.15	-33	2,068	-1.60%
2019/01/16	1	37.90	6	37.79	37.75	-5	2,062	-0.24%
2019/01/15	3	36.93	0	0.00	36.90	3	2,048	0.15%
2019/01/14	1	37.25	7	36.75	36.65	-6	2,042	-0.29%
2019/01/11	11	37.95	4	37.68	37.40	7	2,037	0.34%
2019/01/10	1	37.70	0	0.00	37.55	1	2,014	0.05%
2019/01/09	8	37.72	4	37.58	37.60	4	2,016	0.20%
2019/01/08	40	36.79	128	36.77	37.05	-88	2,001	-4.40%	大賣/
2019/01/07	111	36.39	2	35.95	36.45	109	1,985	5.49%	大買/鉅額交易
2019/01/04	7	35.41	4	36.15	35.35	3	1,980	0.15%
2019/01/03	2	37.30	5	37.08	36.80	-3	1,998	-0.15%
2019/01/02	6	37.25	1	37.40	37.10	5	2,022	0.25%
2018/12/28	4	37.43	19	37.17	37.10	-15	2,027	-0.74%
2018/12/27	0	0.00	15	37.65	37.35	-15	2,068	-0.72%
2018/12/26	8	37.22	2	38.25	36.80	6	2,078	0.29%
2018/12/25	21	38.60	15	38.62	38.15	6	2,068	0.29%
2018/12/24	7	37.89	7	38.02	38.35	0	2,046	0.00%
2018/12/22	2	36.75	0	0.00	36.75	2	2,024	0.10%
2018/12/21	6	36.73	13	36.69	37.05	-7	2,037	-0.34%
2018/12/20	8	36.63	11	36.52	36.15	-3	2,040	-0.15%
2018/12/19	17	38.43	9.2	38.38	37.60	7.9	2,035	0.39%
2018/12/18	4	39.23	5	39.20	39.15	-1	2,005	-0.05%
2018/12/17	4	40.85	12	40.53	40.50	-8	1,999	-0.40%
2018/12/14	12	40.65	4	40.10	40.80	8	1,974	0.41%
2018/12/13	3	39.62	4	39.85	39.50	-1	1,936	-0.05%
2018/12/12	5	40.02	1	39.95	39.95	4	1,940	0.21%
2018/12/11	2	39.75	15	40.06	40.00	-13	1,941	-0.67%
2018/12/10	27	39.80	15	39.92	39.15	12	1,986	0.60%
2018/12/07	5	39.88	94	40.72	41.00	-89	1,952	-4.56%
2018/12/06	55	41.31	22	40.06	39.20	33	1,912	1.73%
2018/12/05	21	41.38	21	41.51	41.40	0	1,870	0.00%
2018/12/04	11	41.15	6	41.13	41.40	5	1,835	0.27%
2018/12/03	11.2	40.62	12	40.59	40.95	-0.9	1,856	-0.05%
2018/11/30	1	39.35	6	39.14	38.70	-5	1,851	-0.27%
2018/11/29	18	39.37	18	39.10	39.20	0	1,870	0.00%
2018/11/28	26	38.11	8	37.98	38.00	18	1,890	0.95%
2018/11/27	25	37.23	30	37.20	37.80	-5	1,944	-0.26%
2018/11/26	1	35.80	1	35.90	35.80	0	2,055	0.00%
2018/11/23	2	35.10	1	35.40	35.00	1	2,208	0.05%
2018/11/22	8	35.74	5	35.92	34.60	3	2,359	0.13%
2018/11/21	5	34.17	1	34.00	34.45	4	2,422	0.17%
2018/11/20	0	0.00	2	34.35	34.25	-2	2,414	-0.08%
2018/11/19	3	35.17	0	0.00	34.90	3	2,422	0.12%
2018/11/16	1	34.40	2	34.48	34.45	-1	2,428	-0.04%
2018/11/15	2	34.33	0	0.00	34.05	2	2,524	0.08%
2018/11/14	2	33.80	1	34.20	34.00	1	2,538	0.04%
2018/11/13	2	33.40	1	33.65	34.00	1	2,558	0.04%
2018/11/12	1	34.40	0	0.00	34.20	1	2,570	0.04%
2018/11/09	3	34.53	0	0.00	34.10	3	2,579	0.12%
2018/11/08	0	0.00	3	35.97	36.05	-3	2,572	-0.12%
2018/11/07	0	0.00	2	35.05	35.10	-2	2,570	-0.08%
2018/11/06	1	34.45	1	34.15	34.15	0	2,592	0.00%
2018/11/05	2	35.25	1	35.40	35.20	1	2,599	0.04%
2018/11/02	2	35.60	6	35.83	36.60	-4	2,597	-0.15%
2018/11/01	1	34.90	0	0.00	34.85	1	2,615	0.04%
2018/10/31	3	33.43	3	33.30	33.50	0	2,609	0.00%
2018/10/30	0	0.00	3	32.10	32.15	-3	2,600	-0.12%
2018/10/29	0	0.00	1	32.10	31.75	-1	2,614	-0.04%
2018/10/26	0	0.00	4	32.09	31.70	-4	2,637	-0.15%
2018/10/25	13	32.12	11	32.14	31.70	2	2,637	0.08%
2018/10/24	7	34.79	2	34.73	34.30	5	2,631	0.19%
2018/10/23	1	35.60	0	0.00	35.40	1	2,631	0.04%
2018/10/22	1	35.75	4	35.34	35.60	-3	2,711	-0.11%
2018/10/19	5	35.57	5	35.95	35.45	0	2,718	0.00%
2018/10/17	3	36.75	4	37.08	36.55	-1	2,761	-0.04%
2018/10/16	1	36.35	6	35.91	35.95	-5	2,769	-0.18%
2018/10/15	0	0.00	1	35.70	36.10	-1	2,825	-0.04%
2018/10/12	5	35.48	17	35.71	36.20	-12	2,907	-0.41%
2018/10/11	8	35.16	8	35.19	35.10	0	3,045	0.00%
2018/10/09	13	39.73	2	39.55	39.00	11	3,019	0.36%
2018/10/08	3	40.63	4	40.60	40.50	-1	2,997	-0.03%
2018/10/05	12	41.70	4	40.03	40.55	8	3,008	0.27%
2018/10/04	11	42.79	21	42.84	42.85	-10	2,990	-0.33%
2018/10/03	5	44.07	14	44.15	43.30	-9	3,012	-0.30%
2018/10/02	21	45.53	10	45.57	45.00	11	3,024	0.36%
2018/10/01	21	45.01	20	45.04	45.00	1	2,999	0.03%
2018/09/28	2	43.75	3	43.72	43.65	-1	2,989	-0.03%
2018/09/27	39	44.15	35	43.14	44.20	4	2,987	0.13%
2018/09/26	6	43.85	6	43.89	43.70	0	2,985	0.00%
2018/09/25	2	43.23	0	0.00	43.30	2	3,023	0.07%
2018/09/21	2	43.60	3	43.48	43.85	-1	3,078	-0.03%
2018/09/20	346	41.82	361	42.31	41.90	-15	3,210	-0.47%	大買/大賣/
2018/09/19	4	44.33	1	44.10	44.10	3	3,237	0.09%
2018/09/18	5	44.28	0	0.00	44.00	5	3,234	0.15%
2018/09/17	40	44.03	40	43.65	44.05	0	3,223	0.00%
2018/09/14	44	44.30	45	44.78	44.40	-1	3,207	-0.03%
2018/09/13	10	45.81	9	45.88	45.35	1	3,145	0.03%
2018/09/12	5	45.36	4	45.79	46.10	1	3,142	0.03%
2018/09/11	6	45.15	3	45.43	45.20	3	3,181	0.09%
2018/09/10	63	44.73	124	44.74	44.05	-61	3,236	-1.88%	大賣/
2018/09/07	110	46.17	125	46.43	45.25	-15	3,224	-0.47%	大買/大賣/
2018/09/06	76	48.73	58	48.16	49.15	18	3,176	0.57%
2018/09/05	51	48.21	69	48.16	48.20	-18	3,136	-0.57%
2018/09/04	45	49.63	62	49.24	49.00	-17	3,106	-0.55%
2018/09/03	111	49.21	76	49.34	48.80	35	3,051	1.15%	大買/
2018/08/31	79	49.34	83	49.13	50.30	-4	2,962	-0.14%
2018/08/30	135	47.65	170	47.77	47.60	-35	2,741	-1.28%	大買/大賣/
2018/08/29	123	46.65	40	46.49	47.20	83	2,671	3.11%	大買/
2018/08/28	17	45.46	6	45.85	44.60	11	2,691	0.41%
2018/08/27	1	43.85	2	43.90	43.85	-1	2,675	-0.04%
2018/08/24	1	43.25	1	43.50	43.50	0	2,677	0.00%
2018/08/23	7	44.56	3	44.38	44.80	4	2,673	0.15%
2018/08/22	43	44.60	43	45.14	44.50	0	2,667	0.00%
2018/08/21	5	43.83	1	44.00	44.00	4	2,578	0.16%
2018/08/20	4	42.61	9	43.39	44.05	-5	2,574	-0.19%
2018/08/17	0	0.00	4	42.81	42.95	-4	2,562	-0.16%
2018/08/16	39	41.91	1	41.80	41.85	38	2,559	1.48%
2018/08/15	1	42.25	1	42.80	42.20	0	2,595	0.00%
2018/08/14	0	0.00	1	42.25	42.10	-1	2,624	-0.04%
2018/08/13	6	41.64	8	42.23	42.10	-2	2,636	-0.08%
2018/08/10	0	0.00	6	43.77	43.45	-6	2,620	-0.23%
2018/08/09	0	0.00	1	43.60	43.60	-1	2,617	-0.04%
2018/08/08	6	44.33	3	44.22	43.15	3	2,619	0.11%
2018/08/07	4	43.05	4	43.53	43.05	0	2,596	0.00%
2018/08/06	10	42.90	15	42.80	42.80	-5	2,635	-0.19%
2018/08/03	4	42.48	7	42.97	42.45	-3	2,699	-0.11%
2018/08/02	9	43.81	3	44.57	43.00	6	2,693	0.22%
2018/08/01	0	0.00	1	44.20	44.40	-1	2,676	-0.04%
2018/07/31	0	0.00	11	43.95	44.20	-11	2,683	-0.41%
2018/07/30	2	43.55	18	42.70	42.70	-16	2,714	-0.59%
2018/07/27	2	44.28	1	44.15	43.50	1	2,725	0.04%
2018/07/26	2	43.90	3	43.70	44.15	-1	2,661	-0.04%
2018/07/25	5	44.62	11	44.12	44.05	-6	2,686	-0.22%
2018/07/24	2	43.70	4	43.74	43.70	-2	2,666	-0.08%
2018/07/23	6	43.56	7	42.97	43.00	-1	2,683	-0.04%
2018/07/20	6	44.74	1	43.85	43.70	5	2,688	0.19%
2018/07/19	20	45.19	8	45.15	44.80	12	2,662	0.45%
2018/07/18	33	45.43	68	45.57	46.45	-35	2,624	-1.33%
2018/07/17	0	0.00	1	43.00	42.25	-1	2,502	-0.04%
2018/07/16	4	43.71	1	43.20	43.05	3	2,580	0.12%
2018/07/13	4	43.85	14	43.66	43.60	-10	2,649	-0.38%
2018/07/12	2	44.00	1	43.50	43.55	1	2,677	0.04%
2018/07/11	7	43.94	29.6	44.06	43.65	-22.6	2,692	-0.84%
2018/07/10	0	0.00	8	42.89	42.90	-8	2,662	-0.30%
2018/07/09	2	41.18	10	41.71	40.75	-8	2,641	-0.30%
2018/07/06	14	41.19	7	41.65	41.90	7	2,632	0.27%
2018/07/05	2	41.90	2	42.10	42.00	0	2,621	0.00%
2018/07/04	7	42.34	1	42.50	42.50	6	2,618	0.23%
2018/07/03	7	44.10	14	44.45	43.50	-7	2,613	-0.27%
2018/07/02	12	44.72	31	44.66	44.55	-19	2,564	-0.74%
2018/06/29	45	44.22	50	44.30	43.20	-5	2,553	-0.20%
2018/06/28	22	42.67	56	43.35	44.15	-34	2,405	-1.41%
2018/06/27	1	40.20	3	40.27	40.15	-2	2,333	-0.09%
2018/06/26	12	40.08	3	40.03	39.90	9	2,341	0.38%
2018/06/25	2	41.18	2	41.33	41.35	0	2,337	0.00%
2018/06/22	1	40.45	1	40.65	40.45	0	2,343	0.00%
2018/06/21	7	41.19	2	41.23	41.00	5	2,351	0.21%
2018/06/20	23	41.31	3	40.58	40.75	20	2,383	0.84%
2018/06/19	9	44.94	5	45.05	44.55	4	2,338	0.17%
2018/06/15	7	44.57	9	44.63	44.90	-2	2,266	-0.09%
2018/06/14	12	43.90	0	0.00	43.80	12	2,220	0.54%
2018/06/13	5	45.35	18	45.02	44.85	-13	2,199	-0.59%
2018/06/12	10	44.29	4	44.33	44.10	6	2,191	0.27%
2018/06/11	14	45.26	8	45.34	44.80	6	2,200	0.27%
2018/06/08	7	46.30	8	46.59	46.00	-1	2,233	-0.04%
2018/06/07	30	47.11	0	0.00	46.15	30	2,252	1.33%
2018/06/06	23	47.41	16	47.68	46.90	7	2,247	0.31%
2018/06/05	30	46.32	48	46.49	47.35	-18	2,178	-0.83%
2018/06/04	19	42.56	26	42.50	43.75	-7	2,015	-0.35%
2018/06/01	0	0.00	1	39.60	39.80	-1	1,961	-0.05%
2018/05/31	1	39.10	0	0.00	39.00	1	1,989	0.05%
2018/05/30	4	39.34	0	0.00	39.05	4	2,053	0.19%
2018/05/29	2.4	39.97	1	40.80	39.80	1.4	2,074	0.07%
2018/05/28	2	40.25	3	40.43	40.60	-1	2,075	-0.05%
2018/05/24	2	40.20	0	0.00	40.00	2	2,092	0.10%
2018/05/23	4	39.73	2	39.75	39.85	2	2,111	0.09%
2018/05/22	3	39.20	0	0.00	39.10	3	2,087	0.14%
2018/05/21	2	40.15	3	40.13	40.50	-1	2,103	-0.05%
2018/05/18	1	39.05	0	0.00	39.05	1	2,097	0.05%
2018/05/17	1	39.65	4	39.60	39.55	-3	2,136	-0.14%
2018/05/16	1.4	40.27	0	0.00	39.50	1.4	2,181	0.06%
2018/05/15	6	40.15	7	40.29	40.00	-1	2,209	-0.05%
2018/05/14	3	40.72	3	40.85	40.75	0	2,261	0.00%
2018/05/11	7	39.84	2	40.20	40.20	5	2,269	0.22%
2018/05/08	3	38.80	4	38.80	38.80	-1	2,294	-0.04%
2018/05/07	1	39.00	9	38.91	39.10	-8	2,314	-0.35%
2018/05/04	14	37.61	2	38.30	37.70	12	2,350	0.51%
2018/05/03	3	37.75	8	38.02	38.25	-5	2,464	-0.20%
2018/05/02	3.4	37.32	5	37.05	37.25	-1.6	2,633	-0.06%
2018/04/30	3	36.87	1	37.40	36.40	2	2,711	0.07%
2018/04/26	1	35.85	2	35.95	35.80	-1	2,752	-0.04%
2018/04/25	3	36.20	4	36.76	36.80	-1	2,770	-0.04%
2018/04/24	5	36.42	3	36.50	36.35	2	2,757	0.07%
2018/04/23	6	38.57	5	38.28	38.05	1	2,763	0.04%
2018/04/20	7	38.73	2	40.00	38.45	5	2,746	0.18%
2018/04/19	2	39.23	3	39.43	39.25	-1	2,672	-0.04%
2018/04/18	7	40.87	4	40.39	40.15	3	2,627	0.11%
2018/04/17	7	41.79	32	43.04	41.35	-25	2,613	-0.96%
2018/04/16	3	43.97	1	44.30	43.95	2	2,577	0.08%
2018/04/13	4	45.08	2	45.25	45.10	2	2,570	0.08%
2018/04/12	2	45.00	10	45.19	45.15	-8	2,570	-0.31%
2018/04/11	13	45.03	0	0.00	44.55	13	2,598	0.50%
2018/04/10	0	0.00	5	44.38	44.45	-5	2,646	-0.19%
2018/04/09	3	44.32	1	44.05	44.20	2	2,676	0.07%
2018/04/03	1	44.80	1	44.60	44.70	0	2,697	0.00%
2018/04/02	29	44.43	117	43.39	45.35	-88	2,710	-3.25%	大賣/
2018/03/31	10	44.76	21	44.75	44.20	-11	2,674	-0.41%
2018/03/30	1	45.00	2	45.00	44.90	-1	2,668	-0.04%
2018/03/29	3	45.48	2	45.20	45.05	1	2,673	0.04%
2018/03/28	1	45.80	10	45.80	45.80	-9	2,667	-0.34%
2018/03/27	12	46.56	12	46.15	46.05	0	2,662	0.00%
2018/03/26	4	45.70	2	45.40	45.40	2	2,659	0.08%
2018/03/23	8	45.63	26	46.02	45.50	-18	2,650	-0.68%
2018/03/22	6	48.22	12	48.35	47.85	-6	2,630	-0.23%
2018/03/21	1	48.35	1	48.40	48.70	0	2,644	0.00%
2018/03/20	3	48.13	1	48.80	48.10	2	2,674	0.07%
2018/03/19	15	49.15	18	49.14	49.25	-3	2,712	-0.11%
2018/03/16	41	48.68	11	48.99	48.75	30	2,730	1.10%
2018/03/15	21	48.43	21	48.58	48.45	0	2,769	0.00%
2018/03/14	19	48.03	1	48.20	47.80	18	2,775	0.65%
2018/03/13	39	49.12	17	49.35	48.90	22	2,767	0.79%
2018/03/12	1	50.50	0	0.00	50.30	1	2,735	0.04%
2018/03/09	4	51.38	5.1	51.31	50.80	-1.1	2,765	-0.04%
2018/03/08	4	50.73	4	50.78	50.40	0	2,776	0.00%
2018/03/07	6	50.80	0	0.00	50.90	6	2,849	0.21%
2018/03/06	7	52.63	2	51.60	51.70	5	2,892	0.17%
2018/03/05	4	53.40	9	53.27	52.80	-5	2,915	-0.17%
2018/03/02	4	50.73	4	50.93	51.70	0	2,877	0.00%
2018/03/01	1	50.80	2	51.25	51.80	-1	2,861	-0.03%
2018/02/27	3	52.20	3	51.87	50.80	0	2,903	0.00%
2018/02/26	0	0.00	10	52.20	52.20	-10	2,943	-0.34%
2018/02/23	10	53.30	4	52.95	52.70	6	2,953	0.20%
2018/02/22	7	51.81	2	51.85	51.50	5	2,953	0.17%
2018/02/21	6	52.50	8	53.25	52.20	-2	2,957	-0.07%
2018/02/12	6	50.98	4	51.38	50.50	2	2,944	0.07%
2018/02/09	13	50.63	7	50.74	50.70	6	2,946	0.20%
2018/02/08	12	52.11	26	52.77	53.50	-14	2,918	-0.48%
2018/02/07	8	51.23	16	51.21	51.00	-8	2,883	-0.28%
2018/02/06	24	50.43	18	49.71	49.65	6	2,897	0.21%
2018/02/05	6	53.58	1	53.50	52.70	5	2,870	0.17%
2018/02/02	21	57.05	11	57.40	56.00	10	2,889	0.35%
2018/02/01	17	58.58	5	59.80	57.50	12	2,945	0.41%
2018/01/31	17	57.21	18	57.87	59.50	-1	2,934	-0.03%
2018/01/30	12	58.05	7	57.96	57.50	5	2,937	0.17%
2018/01/29	11	58.51	13	57.97	58.50	-2	2,999	-0.07%
2018/01/26	27	59.63	18	60.15	57.00	9	2,955	0.30%
2018/01/25	61	59.13	95	59.53	58.90	-34	2,847	-1.19%
2018/01/24	30	55.06	28	55.11	55.90	2	2,779	0.07%
2018/01/23	32	53.81	12	54.06	53.10	20	2,776	0.72%
2018/01/22	3	53.50	25	53.64	54.00	-22	2,811	-0.78%
2018/01/19	6	53.17	13.1	52.56	53.10	-7.1	2,819	-0.25%
2018/01/18	13	52.01	3	51.53	51.20	10	2,825	0.35%
2018/01/17	31	51.50	11	51.43	51.90	20	2,844	0.70%
2018/01/16	0	0.00	18	50.58	50.60	-18	2,867	-0.63%
2018/01/15	0.1	50.50	0	0.00	50.70	0.1	2,958	0.00%
2018/01/12	13	49.99	20	50.22	49.80	-7	3,160	-0.22%
2018/01/11	19	50.71	4	50.70	50.50	15	3,278	0.46%
2018/01/10	2	51.00	3	51.73	51.80	-1	3,347	-0.03%
2018/01/09	6	50.85	4	51.00	50.90	2	3,512	0.06%
2018/01/08	0	0.00	3	52.10	51.00	-3	3,583	-0.08%
2018/01/05	17	52.91	32	52.68	52.30	-15	3,640	-0.41%
2018/01/04	11	52.18	32	52.58	54.00	-21	3,698	-0.57%
2018/01/03	7	51.40	10	51.62	51.50	-3	3,789	-0.08%
2018/01/02	9	51.17	10	50.98	50.30	-1	3,843	-0.03%