佳凌 (4976)-新光券商分點個股進出

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

佳凌

(4976)

可現股當沖

股價
40.20
漲跌
▼0.80
漲幅
-1.95%
成交量
922張
產業
上市光電類股
508人加入追蹤

立即追蹤
本地時間:13:30

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

佳凌 (4976)籌碼相關－新光券商分點個股進出

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

新光券商分點個股進出
新光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	4	40.60	15	40.64	40.20	-11	606	-1.81%
2024/04/18	0	0.00	5	41.00	41.00	-5	594	-0.84%
2024/04/17	1.1	40.40	1	40.30	40.60	0.1	591	0.02%
2024/04/16	10.1	39.46	7	40.01	39.60	3.1	585	0.52%
2024/04/15	2	41.23	2	41.30	41.20	0	579	0.00%
2024/04/12	3	40.95	1	40.70	40.70	2	574	0.35%
2024/04/11	3	40.65	3	40.70	40.65	0	571	0.00%
2024/04/10	1	41.45	36	41.71	41.20	-35	565	-6.18%
2024/04/09	9	42.02	10	41.91	41.70	-1	563	-0.18%
2024/04/08	6	41.55	0.3	41.85	41.85	5.7	556	1.02%
2024/04/03	5.1	41.04	0.1	40.90	40.80	5.1	551	0.92%
2024/04/02	2	42.28	2	41.55	41.45	0	548	0.00%
2024/04/01	1.1	42.31	0	0.00	42.00	1.1	544	0.21%
2024/03/29	9.2	42.29	53.2	42.14	41.85	-44	541	-8.14%
2024/03/28	6.1	43.34	14	43.64	42.70	-7.9	528	-1.49%
2024/03/27	10	43.53	26	43.43	43.55	-16	515	-3.11%
2024/03/26	40.1	43.66	25.2	43.85	43.05	14.8	500	2.97%
2024/03/25	13	42.36	29	42.42	42.80	-16	457	-3.50%
2024/03/22	20	41.35	14.1	41.36	41.05	5.9	434	1.36%
2024/03/21	0	0.00	2.4	39.98	39.90	-2.4	440	-0.55%
2024/03/20	0	39.95	5.2	40.02	40.10	-5.2	457	-1.14%
2024/03/19	0.1	40.00	41	40.00	40.00	-40.9	504	-8.09%
2024/03/18	11	41.41	8.5	40.72	40.65	2.5	672	0.37%
2024/03/15	8	39.79	29	39.46	39.00	-21	717	-2.93%
2024/03/14	0.1	38.15	0	0.00	38.15	0.1	707	0.01%
2024/03/13	1	38.40	4	38.60	38.45	-3	706	-0.42%
2024/03/12	1	38.30	0.4	38.90	38.10	0.6	703	0.09%
2024/03/11	10	38.23	0.4	38.02	38.00	9.6	701	1.37%
2024/03/08	7.1	37.29	3	37.31	37.00	4.1	700	0.58%
2024/03/07	14	38.28	0	38.79	38.10	14	693	2.02%
2024/03/06	2.1	38.90	0	0.00	38.90	2.1	688	0.31%
2024/03/05	0.1	39.20	2	39.58	39.05	-1.9	687	-0.28%
2024/03/04	1.2	39.58	0	42.00	39.40	1.2	684	0.18%
2024/03/01	0	0.00	0.1	39.15	39.05	-0.1	680	-0.01%
2024/02/29	2	39.00	0	0.00	39.05	2	684	0.29%
2024/02/27	7.3	38.69	5	38.83	38.80	2.3	687	0.34%
2024/02/26	7.1	39.67	0.1	39.70	39.65	7	689	1.02%
2024/02/23	7.5	40.05	1	40.30	39.95	6.5	692	0.94%
2024/02/22	0	40.81	9	40.76	40.65	-9	688	-1.30%
2024/02/21	2	41.13	20	40.99	40.85	-18	704	-2.56%
2024/02/20	0.3	40.85	18	41.18	41.10	-17.7	710	-2.49%
2024/02/19	3	42.03	4	41.74	41.80	-1	707	-0.14%
2024/02/16	12	42.28	4.1	41.97	42.30	8	702	1.13%
2024/02/15	0	0.00	0	40.30	41.15	0	685	0.00%
2024/02/02	1	40.35	5.6	40.19	40.30	-4.6	678	-0.68%
2024/02/01	0.1	40.00	0	0.00	39.90	0.1	678	0.01%
2024/01/31	1	40.80	6	40.87	40.20	-5	679	-0.74%
2024/01/30	0	0.00	11	40.58	40.15	-11	675	-1.63%
2024/01/29	9	41.04	39.2	40.47	40.50	-30.2	671	-4.49%
2024/01/26	1	39.10	0	0.00	38.85	1	649	0.15%
2024/01/25	5.2	39.59	0	0.00	39.45	5.2	650	0.80%
2024/01/24	6	40.22	6	40.11	39.85	0	647	0.00%
2024/01/23	4	39.63	2	39.40	39.70	2	643	0.31%
2024/01/22	1	38.80	0	0.00	38.70	1	642	0.16%
2024/01/19	0	0.00	2.3	38.48	38.45	-2.3	641	-0.35%
2024/01/18	0.8	38.80	1	38.40	38.35	-0.2	640	-0.03%
2024/01/17	16.1	38.55	4	38.59	38.20	12.1	643	1.87%
2024/01/16	17	39.28	0	0.00	39.40	17	637	2.67%
2024/01/15	4	39.30	8	39.68	40.00	-4	636	-0.63%
2024/01/12	1	39.80	1	40.10	39.45	0	637	0.00%
2024/01/11	2	39.78	0	0.00	39.80	2	638	0.31%
2024/01/10	1	39.55	0	39.50	39.55	1	642	0.16%
2024/01/09	32	39.57	1	39.75	39.50	31	656	4.72%
2024/01/08	2	40.15	2	40.85	40.15	0	656	0.00%
2024/01/04	69	40.27	1	40.15	40.15	68	655	10.37%
2024/01/03	46	40.60	1	40.55	40.55	45	657	6.84%
2024/01/02	8	41.89	2	41.15	41.20	6	654	0.92%
2023/12/29	26	41.33	3	41.72	41.50	23	656	3.50%
2023/12/28	30	41.00	0	0.00	41.30	30	654	4.59%
2023/12/27	1	41.55	3	41.47	41.25	-2	653	-0.31%
2023/12/26	3	42.08	4	41.60	41.75	-1	652	-0.15%
2023/12/25	0	0.00	3	41.33	41.05	-3	649	-0.46%
2023/12/22	3	41.15	1	41.00	40.95	2	648	0.31%
2023/12/21	0	0.00	15	41.56	41.00	-15	647	-2.32%
2023/12/20	2	40.68	12	41.39	41.15	-10	641	-1.56%
2023/12/19	18.1	40.35	3	40.42	40.20	15.1	636	2.37%
2023/12/18	18.3	41.40	20	41.69	41.00	-1.7	628	-0.27%
2023/12/15	23	42.13	4	42.70	42.90	19	609	3.12%
2023/12/14	14.3	43.95	3.3	43.56	42.90	11	588	1.86%
2023/12/13	121	44.86	145	44.67	44.35	-24	538	-4.46%	大買/大賣/
2023/12/12	14	43.06	8.7	42.94	43.80	5.3	368	1.43%
2023/12/11	3.1	40.09	0	0.00	39.85	3.1	309	1.00%
2023/12/08	0	0.00	20	39.96	40.00	-20	308	-6.49%
2023/12/07	10	40.62	9	40.31	40.05	1	309	0.32%
2023/12/06	1	40.00	0	0.00	39.85	1	310	0.32%
2023/12/05	20	39.85	0	0.00	39.85	20	310	6.44%
2023/12/04	1	40.35	8	40.50	40.25	-7	312	-2.24%
2023/11/30	0	0.00	1	40.35	40.30	-1	312	-0.32%
2023/11/29	1	40.40	0	0.00	40.40	1	314	0.32%
2023/11/28	0	40.50	0	0.00	40.55	0	316	0.00%
2023/11/27	110	40.10	0	0.00	39.85	110	316	34.78%	大買/鉅額交易
2023/11/24	0	40.39	1	39.90	39.80	-1	313	-0.32%
2023/11/22	1	41.00	4	40.46	40.40	-3	306	-0.98%
2023/11/21	2	40.08	1	39.70	40.00	1	298	0.34%
2023/11/20	7	40.35	9.1	40.05	40.10	-2.1	297	-0.71%
2023/11/17	3	38.90	8	38.29	38.90	-5	279	-1.79%
2023/11/16	0	0.00	2	37.75	37.75	-2	271	-0.74%
2023/11/15	7.9	37.45	0	0.00	37.80	7.9	272	2.89%
2023/11/14	0	0.00	11	37.15	36.90	-11	275	-4.00%
2023/11/13	0	0.00	3	36.55	36.30	-3	278	-1.08%
2023/11/10	0.3	36.67	2	36.20	36.15	-1.7	294	-0.57%
2023/11/09	1	37.00	0	37.10	37.00	1	294	0.34%
2023/11/08	0	0.00	4	38.23	38.00	-4	300	-1.33%
2023/11/07	1	37.65	3	37.70	37.75	-2	302	-0.66%
2023/11/06	2	37.80	0	37.55	37.65	2	306	0.64%
2023/11/03	0	37.45	3	37.80	37.35	-3	311	-0.96%
2023/11/02	0	0.00	2	37.28	37.15	-2	312	-0.64%
2023/11/01	8	36.63	0	0.00	36.60	8	313	2.55%
2023/10/31	2	36.60	1	37.20	36.60	1	316	0.32%
2023/10/27	1	37.00	0	0.00	36.80	1	329	0.30%
2023/10/26	1	37.25	7	37.36	37.20	-6	339	-1.77%
2023/10/25	0	0.00	6	37.94	37.90	-6	340	-1.76%
2023/10/24	0	36.55	6	36.33	36.85	-6	341	-1.76%
2023/10/23	0	0.00	1	36.25	36.20	-1	345	-0.29%
2023/10/20	3	36.20	2	35.95	36.30	1	348	0.29%
2023/10/19	12.1	36.73	4	36.71	36.85	8	358	2.25%
2023/10/18	12	37.39	4	37.11	37.15	8	362	2.21%
2023/10/17	3	38.35	15	38.07	38.00	-12	364	-3.29%
2023/10/16	0	0.00	6	39.50	39.20	-6	357	-1.68%
2023/10/13	1	40.35	0	0.00	39.90	1	363	0.27%
2023/10/12	0	40.10	0	0.00	40.10	0	375	0.00%
2023/10/11	3	39.90	1	39.85	39.80	2	388	0.51%
2023/10/05	1	41.05	0	0.00	40.50	1	415	0.24%
2023/10/03	2	40.75	5	40.69	40.75	-3	508	-0.59%
2023/09/28	3	40.00	13	40.39	40.50	-10	618	-1.62%
2023/09/25	1	40.30	1	40.30	40.40	0	711	0.00%
2023/09/22	1	40.50	1	40.20	40.05	0	713	0.00%
2023/09/21	2	39.90	1	39.85	39.85	1	727	0.14%
2023/09/20	1	40.35	1	40.30	40.20	0	731	0.00%
2023/09/19	1	41.55	0	0.00	40.75	1	744	0.13%
2023/09/18	4	41.49	4	41.76	41.40	0	747	0.00%
2023/09/15	8	41.36	1	41.55	41.10	7	745	0.94%
2023/09/14	1	41.55	14	41.67	41.55	-13	746	-1.74%
2023/09/11	4	40.03	1	40.15	39.85	3	757	0.40%
2023/09/08	9	40.74	5	40.68	40.60	4	767	0.52%
2023/09/07	14	41.59	10	41.79	41.35	4	770	0.52%
2023/09/06	6	41.52	2	41.50	41.40	4	771	0.52%
2023/09/05	2	41.80	3	41.67	41.80	-1	777	-0.13%
2023/09/04	6	41.59	4	41.51	41.25	2	782	0.26%
2023/09/01	2	41.18	2	41.35	41.35	0	782	0.00%
2023/08/31	7	40.72	0	0.00	40.65	7	786	0.89%
2023/08/30	0	0.00	0.1	40.60	40.65	-0.1	801	-0.01%
2023/08/29	0	0.00	2	40.20	40.20	-2	807	-0.25%
2023/08/28	2.1	40.13	1	39.60	39.55	1.1	837	0.13%
2023/08/25	4.1	40.19	0	0.00	40.10	4.1	841	0.48%
2023/08/24	0	0.00	2	40.30	40.30	-2	861	-0.23%
2023/08/23	0	41.00	0	0.00	41.05	0	866	0.00%
2023/08/21	0	41.65	1.6	40.94	40.95	-1.6	879	-0.18%
2023/08/18	0	41.20	0	0.00	41.30	0	886	0.01%
2023/08/17	2	42.03	3	42.08	42.00	-1	882	-0.11%
2023/08/16	21	42.07	26.9	42.03	42.45	-5.9	881	-0.67%
2023/08/15	15.1	40.00	0	0.00	40.00	15.1	871	1.73%
2023/08/14	13.2	40.01	4	40.16	39.90	9.2	886	1.04%
2023/08/11	3	41.17	5	41.61	41.25	-2	914	-0.22%
2023/08/10	4	40.88	2.1	41.02	40.85	2	914	0.21%
2023/08/09	3	41.80	0	0.00	41.50	3	912	0.33%
2023/08/08	1	42.00	0	0.00	42.05	1	914	0.11%
2023/08/07	0	42.40	0.2	42.50	42.75	-0.2	923	-0.02%
2023/08/04	2.1	41.74	3	41.35	42.25	-1	926	-0.10%
2023/08/02	4	42.20	1.7	42.82	41.85	2.3	935	0.25%
2023/07/31	14	42.64	9.3	43.14	42.85	4.8	944	0.51%
2023/07/28	2	42.15	0	0.00	42.50	2	943	0.21%
2023/07/27	2	42.50	0	0.00	42.55	2	961	0.21%
2023/07/26	6	42.01	0	0.00	41.80	6	964	0.62%
2023/07/25	8	42.26	8	42.21	42.50	0	966	0.00%
2023/07/24	5.2	42.26	13	42.29	42.00	-7.8	974	-0.80%
2023/07/21	8	43.64	0	0.00	43.60	8	967	0.83%
2023/07/20	0	0.00	2	44.70	44.70	-2	975	-0.20%
2023/07/19	4	44.04	1	44.40	43.65	3	985	0.30%
2023/07/18	6	43.78	4	44.31	43.65	2	994	0.20%
2023/07/17	13	44.43	9	44.23	44.55	4	1,002	0.40%
2023/07/14	6	43.92	5	44.03	44.00	1	1,017	0.10%
2023/07/13	9.1	44.50	4	44.58	44.00	5.1	1,107	0.46%
2023/07/12	6	45.28	12	44.52	44.30	-6	1,141	-0.53%
2023/07/11	15	45.34	18	45.85	45.90	-3	1,131	-0.27%
2023/07/10	101.3	47.10	38	46.90	45.05	63.3	1,119	5.65%	大買/
2023/07/07	27	45.59	16	45.79	45.50	11	1,066	1.03%
2023/07/06	70	45.82	33	45.87	46.50	37	1,035	3.58%
2023/07/05	56	45.33	71.2	45.19	45.65	-15.2	1,001	-1.52%
2023/07/04	12	41.91	0	0.00	41.90	12	936	1.28%
2023/07/03	4.2	42.54	5	42.29	42.25	-0.9	973	-0.09%
2023/06/30	5	42.29	8	42.38	42.25	-3	986	-0.30%
2023/06/29	5	43.15	8	42.55	42.70	-3	1,000	-0.30%
2023/06/28	4	41.43	10	41.40	41.45	-6	998	-0.60%
2023/06/27	8.1	41.00	1	41.50	40.60	7.1	1,017	0.70%
2023/06/26	1	42.50	10	42.01	41.90	-9	1,028	-0.88%
2023/06/21	0.1	42.35	3	42.53	42.45	-3	1,076	-0.27%
2023/06/20	14.5	42.27	27	42.15	42.20	-12.5	1,248	-1.00%
2023/06/19	1	42.50	5	42.48	42.55	-4	1,295	-0.31%
2023/06/16	4	43.26	1.1	43.26	42.95	2.9	1,398	0.21%
2023/06/15	5	43.73	3	43.70	43.80	2	1,431	0.14%
2023/06/14	34	44.30	6	44.48	44.25	28	1,603	1.75%
2023/06/13	7	43.45	2	43.17	43.10	5	1,798	0.28%
2023/06/12	0	43.10	7.1	43.18	43.05	-7	1,887	-0.37%
2023/06/09	1	43.60	5	43.90	43.70	-4	1,911	-0.21%
2023/06/08	5	43.55	8	43.51	43.10	-3	1,948	-0.15%
2023/06/07	2	44.25	1	44.50	44.45	1	1,991	0.05%
2023/06/06	1.1	44.76	3.1	44.86	44.35	-2	2,116	-0.09%
2023/06/05	13.1	45.59	11.2	45.68	45.35	1.9	2,550	0.07%
2023/06/02	5	44.83	0	45.00	44.70	5	2,786	0.18%
2023/06/01	12	45.70	13.1	45.61	44.90	-1.1	2,844	-0.04%
2023/05/31	4	44.71	4	45.40	44.85	0	2,815	0.00%
2023/05/30	19	44.78	6	44.59	44.40	13	2,808	0.46%
2023/05/29	2	44.00	4	43.49	43.70	-2	2,790	-0.07%
2023/05/26	7	42.85	1	42.25	42.30	6	2,781	0.22%
2023/05/25	0	0.00	1	43.50	43.35	-1	2,777	-0.04%
2023/05/24	5	43.84	2	43.90	43.95	3	2,778	0.11%
2023/05/23	1	44.30	4.1	44.37	44.30	-3.1	2,780	-0.11%
2023/05/22	5	44.25	1	44.30	44.40	4	2,782	0.14%
2023/05/19	5	44.28	7	44.19	43.90	-2	2,776	-0.07%
2023/05/18	9	44.57	9.1	45.11	44.60	-0.1	2,774	0.00%
2023/05/17	23	44.88	8.4	44.80	44.90	14.6	2,756	0.53%
2023/05/16	2.1	42.71	0	0.00	42.75	2.1	2,722	0.08%
2023/05/15	3	41.83	0	42.30	42.10	3	2,719	0.11%
2023/05/12	0	0.00	3	42.30	42.55	-3	2,723	-0.11%
2023/05/11	3	42.33	32	42.02	41.95	-29	2,722	-1.07%
2023/05/10	0	0.00	3	42.98	43.15	-3	2,717	-0.11%
2023/05/09	2.1	42.98	5	43.08	42.80	-2.9	2,715	-0.11%
2023/05/08	4	44.31	10	44.71	44.05	-6	2,706	-0.22%
2023/05/05	7	44.71	12	44.56	44.30	-5	2,703	-0.18%
2023/05/04	5	45.50	1	45.50	45.35	4	2,698	0.15%
2023/05/03	29.1	45.68	48	45.42	45.05	-18.9	2,698	-0.70%
2023/05/02	5	47.00	19.1	47.02	47.10	-14.1	2,686	-0.52%
2023/04/28	16	46.90	71	46.88	46.50	-55	2,685	-2.05%
2023/04/27	2	46.65	4	46.45	46.70	-2	2,680	-0.07%
2023/04/26	0.3	48.29	17	47.35	47.40	-16.8	2,670	-0.63%
2023/04/25	3	48.28	1	50.40	47.50	2	2,666	0.08%
2023/04/24	2	49.65	4	50.40	49.50	-2	2,651	-0.08%
2023/04/21	8	49.06	4	48.59	49.05	4	2,635	0.15%
2023/04/20	6	49.35	4	49.90	49.10	2	2,621	0.08%
2023/04/19	39	50.28	27.3	50.51	50.30	11.7	2,602	0.45%
2023/04/18	143.3	52.17	28	51.90	51.00	115.2	2,576	4.47%	大買/鉅額交易
2023/04/17	21	50.82	45	50.82	50.80	-24	2,473	-0.97%
2023/04/14	6	49.09	4.5	48.98	48.85	1.5	2,428	0.06%
2023/04/13	18	49.13	22	49.15	49.00	-4	2,418	-0.17%
2023/04/12	8	50.04	8	50.01	50.00	0	2,398	0.00%
2023/04/11	5	50.60	3	50.80	50.30	2	2,383	0.08%
2023/04/10	18	50.97	8.2	51.10	50.70	9.8	2,371	0.41%
2023/04/07	7	50.20	14	50.59	50.50	-7	2,334	-0.30%
2023/04/06	55	50.51	91	50.85	50.80	-36	2,311	-1.56%
2023/03/31	11	49.50	9	49.81	49.05	2	2,270	0.09%
2023/03/30	5	49.19	19	49.18	49.60	-14	2,253	-0.62%
2023/03/29	12	48.67	8	48.44	48.25	4	2,238	0.18%
2023/03/28	22	48.64	10	48.73	48.40	12	2,228	0.54%
2023/03/27	27	49.87	11	49.77	49.60	16	2,202	0.73%
2023/03/24	32	50.72	64	50.66	50.00	-32	2,179	-1.47%
2023/03/23	116	52.06	106	52.53	51.40	10	2,126	0.47%	大買/大賣/
2023/03/22	33	51.25	60	51.26	51.30	-27	1,952	-1.38%
2023/03/21	75	51.28	88.7	51.15	50.50	-13.7	1,903	-0.72%
2023/03/20	85	50.57	73.1	50.22	50.30	11.9	1,798	0.66%
2023/03/17	122	50.67	120.5	50.62	50.50	1.5	1,759	0.09%	大買/大賣/
2023/03/16	195.2	49.75	187	49.69	50.00	8.2	1,584	0.52%	大買/大賣/
2023/03/15	127	48.80	160	48.51	47.85	-33	1,381	-2.39%	大買/大賣/
2023/03/14	78	46.33	44	46.56	46.55	34	1,295	2.62%
2023/03/13	67.1	46.99	51.4	46.70	47.60	15.7	1,279	1.23%
2023/03/10	21.1	49.05	23	48.91	48.50	-1.9	1,248	-0.15%
2023/03/09	78.1	50.57	60	50.11	50.50	18.1	1,209	1.50%
2023/03/08	434	50.51	366.5	50.65	50.50	67.5	1,096	6.16%	大買/大賣/
2023/03/07	164	47.37	171.7	48.17	49.80	-7.7	655	-1.18%	大買/大賣/
2023/03/06	10	45.03	17.3	45.04	45.30	-7.3	405	-1.81%
2023/03/03	3	40.95	0	0.00	41.20	3	342	0.88%
2023/03/02	0	40.90	0	0.00	40.20	0	341	0.00%
2023/03/01	1	40.35	3	40.20	40.05	-2	344	-0.58%
2023/02/24	0	41.65	1	40.90	40.90	-1	346	-0.29%
2023/02/23	5	41.70	2	41.55	41.40	3	350	0.86%
2023/02/22	2	40.98	10	41.00	41.35	-8	365	-2.19%
2023/02/21	2.1	41.85	4	42.13	42.30	-1.9	408	-0.47%
2023/02/20	0	41.25	2	41.20	41.65	-2	405	-0.49%
2023/02/17	3	40.47	1	40.30	40.40	2	408	0.49%
2023/02/16	3	40.48	4	40.60	40.85	-1	418	-0.24%
2023/02/15	0	41.05	1	40.05	39.90	-1	424	-0.23%
2023/02/14	3	39.82	0	0.00	40.10	3	456	0.66%
2023/02/13	3	39.90	4	39.78	39.70	-1	462	-0.22%
2023/02/10	1	41.15	0	0.00	40.20	1	469	0.21%
2023/02/09	0	41.55	3	41.67	41.80	-3	466	-0.65%
2023/02/08	0	42.00	13.1	41.09	41.45	-13.1	462	-2.82%
2023/02/07	11	40.80	0	0.00	40.65	11	461	2.38%
2023/02/06	0	40.60	0	0.00	40.45	0	465	0.00%
2023/02/03	1.1	40.47	1.8	40.57	40.50	-0.7	468	-0.14%
2023/02/02	2	40.85	0	0.00	40.50	2	468	0.43%
2023/02/01	7	39.62	6	40.30	40.30	1	463	0.22%
2023/01/31	1	39.30	0	39.50	39.45	1	459	0.21%
2023/01/30	3	37.80	48	37.55	38.20	-45	461	-9.74%
2023/01/17	0	37.17	10	37.08	36.90	-10	457	-2.18%
2023/01/16	0	37.58	0	0.00	37.05	0	459	0.00%
2023/01/13	0	37.96	0.2	37.85	37.35	-0.2	461	-0.04%
2023/01/12	0	38.33	0	38.80	38.35	0	462	0.00%
2023/01/10	0	0.00	5	38.30	38.40	-5	467	-1.07%
2023/01/09	0	40.30	1	38.85	38.70	-1	473	-0.21%
2023/01/06	0	0.00	5	38.38	38.40	-5	483	-1.03%
2023/01/05	1	38.60	0	0.00	38.00	1	502	0.20%
2023/01/04	0.2	38.10	0	0.00	38.30	0.2	506	0.04%
2022/12/30	1	38.05	1	37.75	37.60	0	521	0.00%
2022/12/29	0	38.65	0.3	37.49	37.65	-0.2	525	-0.04%
2022/12/28	0	38.30	1	37.90	37.60	-1	536	-0.19%
2022/12/22	0	40.95	3	37.93	38.15	-3	568	-0.53%
2022/12/21	0	37.94	0	0.00	37.30	0	584	0.00%
2022/12/20	0	38.00	0	0.00	37.00	0	592	0.00%
2022/12/19	0	38.99	0	0.00	38.30	0	604	0.00%
2022/12/16	0	40.49	0	0.00	38.30	0	612	0.00%
2022/12/15	1	39.10	1	39.00	39.00	0	618	0.00%
2022/12/14	2	38.40	2	39.25	39.25	0	627	0.00%
2022/12/13	0	38.95	2	38.31	38.30	-2	630	-0.32%
2022/12/12	2	38.50	1	39.00	39.00	1	636	0.16%
2022/12/09	5	39.00	3	38.90	38.80	2	641	0.31%
2022/12/08	3	39.32	3	39.42	39.65	0	643	0.00%
2022/12/07	4	39.35	3	39.60	39.25	1	650	0.15%
2022/12/06	1.1	40.22	2	41.15	40.20	-1	649	-0.15%
2022/12/05	2	41.65	5	41.76	41.60	-3	646	-0.46%
2022/12/02	3	41.45	10.3	41.25	42.40	-7.3	639	-1.13%
2022/12/01	4	40.45	7.1	40.54	40.65	-3.1	635	-0.49%
2022/11/30	8	40.33	1	39.82	39.65	7	651	1.07%
2022/11/29	1	39.05	5	39.06	39.05	-4	657	-0.60%
2022/11/28	2.1	38.69	1	39.10	39.20	1.1	689	0.15%
2022/11/25	4	38.70	1	39.70	38.65	3	820	0.37%
2022/11/23	2	39.10	0	0.00	38.50	2	954	0.21%
2022/11/22	4	38.09	2	38.58	38.25	2	961	0.21%
2022/11/21	4	39.09	1	39.70	38.70	3	977	0.31%
2022/11/18	3	40.33	8	40.05	39.90	-5	983	-0.51%
2022/11/17	43	40.19	26.1	39.90	40.65	16.9	994	1.70%
2022/11/16	0	0.00	1	38.20	38.00	-1	957	-0.10%
2022/11/15	13	38.45	17	38.61	38.50	-4	963	-0.42%
2022/11/14	5.1	37.71	10	38.10	38.20	-4.9	978	-0.50%
2022/11/11	0	0.00	3.1	36.87	37.15	-3.1	992	-0.32%
2022/11/10	24	37.79	13	37.25	36.55	11	1,018	1.08%
2022/11/09	1	36.55	1	37.00	36.90	0	1,030	0.00%
2022/11/08	1.1	37.10	4	37.00	36.70	-3	1,072	-0.28%
2022/11/07	10	36.75	1	36.70	36.25	9	1,110	0.81%
2022/11/04	1	36.50	2	36.49	36.50	-1	1,348	-0.08%
2022/11/03	1	36.35	1	36.50	36.50	0	1,465	0.00%
2022/11/02	2	35.90	3	35.85	35.90	-1	1,480	-0.07%
2022/11/01	0	0.00	1	34.80	35.10	-1	1,494	-0.07%
2022/10/31	12	34.50	11	34.73	34.50	1	1,499	0.07%
2022/10/28	1	34.00	7	33.59	33.50	-6	1,507	-0.40%
2022/10/27	6	33.98	5	34.23	34.55	1	1,535	0.07%
2022/10/26	6	33.48	1	33.80	33.55	5	1,550	0.32%
2022/10/25	1	33.30	5	33.57	33.25	-4	1,549	-0.26%
2022/10/24	2	34.25	1	34.50	34.05	1	1,555	0.06%
2022/10/21	0	33.80	1	33.20	33.05	-1	1,564	-0.06%
2022/10/20	1	33.85	1	34.00	34.10	0	1,577	0.00%
2022/10/19	1	34.75	4	34.90	34.80	-3	1,593	-0.19%
2022/10/18	7	35.13	4	35.16	34.95	3	1,609	0.19%
2022/10/17	9	33.33	6	33.98	34.90	3	1,650	0.18%
2022/10/14	5	34.39	9	34.36	34.80	-4	1,672	-0.24%
2022/10/13	9	34.13	26	32.95	32.25	-17	1,699	-1.00%
2022/10/12	1	35.25	4	35.79	35.80	-3	1,744	-0.17%
2022/10/11	10.1	36.21	57	36.20	35.90	-46.9	1,839	-2.55%
2022/10/07	1	39.00	0	0.00	38.80	1	2,075	0.05%
2022/10/06	1	38.36	2	38.25	38.45	-1	2,151	-0.05%
2022/10/05	11	38.78	17	39.00	38.40	-6	2,171	-0.28%
2022/10/04	13	38.53	2	38.80	39.00	11	2,170	0.51%
2022/10/03	0	0.00	1	38.00	37.90	-1	2,176	-0.05%
2022/09/30	7	36.09	4	36.74	37.15	3	2,183	0.14%
2022/09/29	4	37.50	5	37.25	37.10	-1	2,196	-0.05%
2022/09/28	5	37.51	1	37.45	36.80	4	2,197	0.18%
2022/09/27	3.2	38.08	5	38.54	39.00	-1.8	2,193	-0.08%
2022/09/26	2	39.11	14.3	39.19	38.50	-12.2	2,206	-0.55%
2022/09/23	5	41.24	7	40.98	40.85	-2	2,214	-0.09%
2022/09/22	2	40.97	13.1	41.34	42.20	-11.1	2,219	-0.50%
2022/09/21	1	41.56	30	41.55	41.25	-29	2,219	-1.31%
2022/09/20	1	42.85	0	0.00	42.60	1	2,216	0.05%
2022/09/19	1	42.36	0	0.00	42.45	1	2,224	0.05%
2022/09/16	3.2	43.54	7.2	43.88	43.30	-4	2,223	-0.18%
2022/09/15	6.5	44.52	8.7	44.58	44.15	-2.2	2,227	-0.10%
2022/09/14	1	43.02	66	43.26	44.80	-65	2,232	-2.91%
2022/09/13	1	45.60	4	45.88	45.25	-3	2,233	-0.13%
2022/09/12	9.1	45.43	11	45.37	45.25	-2	2,246	-0.09%
2022/09/08	11.1	44.60	21	44.87	44.80	-10	2,254	-0.44%
2022/09/07	18.1	44.37	19	44.28	44.25	-0.9	2,260	-0.04%
2022/09/06	4	46.47	28	46.20	45.00	-24	2,260	-1.06%
2022/09/05	15	46.30	15	46.51	45.55	0	2,241	0.00%
2022/09/02	23.1	47.62	24	48.01	47.25	-0.9	2,234	-0.04%
2022/09/01	96	50.12	95.9	50.44	48.20	0.1	2,207	0.01%
2022/08/31	22	48.85	29.2	48.90	49.40	-7.2	2,082	-0.34%
2022/08/30	90.2	48.44	66.2	47.91	48.70	24	2,042	1.18%
2022/08/29	4	45.68	0.1	45.90	46.05	3.9	1,953	0.20%
2022/08/26	20.1	47.87	32	47.53	47.20	-11.9	1,958	-0.61%
2022/08/25	9.1	46.53	9	46.84	47.00	0.1	1,956	0.01%
2022/08/24	17.2	46.47	8	46.59	45.90	9.2	1,994	0.46%
2022/08/23	15	47.12	9	47.32	47.25	6	1,975	0.30%
2022/08/22	5	47.28	12	47.87	47.10	-7	1,968	-0.35%
2022/08/19	48.3	47.89	12	47.59	48.00	36.3	1,958	1.85%
2022/08/18	26.4	46.97	13	47.12	47.40	13.4	1,940	0.69%
2022/08/17	20	46.84	54	46.92	46.30	-34	1,925	-1.77%
2022/08/16	55	48.37	134	48.74	47.70	-79	1,899	-4.16%	大賣/
2022/08/15	66	48.24	30	47.74	47.85	36	1,867	1.93%
2022/08/12	53	47.77	35	47.78	47.50	18	1,829	0.98%
2022/08/11	153	48.32	114	48.16	48.55	39	1,794	2.17%	大買/大賣/
2022/08/10	32	46.58	81	46.34	47.85	-49	1,566	-3.13%
2022/08/09	14	43.44	6.1	43.69	43.50	7.9	1,468	0.54%
2022/08/08	2	41.75	8	41.55	43.00	-6	1,483	-0.40%
2022/08/05	6	41.44	6	41.50	41.75	0	1,484	0.00%
2022/08/04	15.1	40.26	11	40.10	40.35	4.1	1,486	0.27%
2022/08/03	30.5	41.41	30	41.42	40.50	0.5	1,485	0.03%
2022/08/02	16.1	40.95	3	40.70	40.90	13.1	1,463	0.90%
2022/08/01	8	41.94	0	0.00	42.10	8	1,456	0.55%
2022/07/29	2	42.53	21	42.59	42.35	-19	1,463	-1.30%
2022/07/28	6	42.93	26	42.13	42.00	-20	1,468	-1.36%
2022/07/27	6	42.63	10	42.49	43.00	-4	1,459	-0.27%
2022/07/26	24.1	43.28	15	43.06	42.55	9	1,447	0.62%
2022/07/25	6	44.88	4.1	45.31	44.80	1.9	1,435	0.13%
2022/07/22	39	45.05	23	45.22	44.65	16	1,427	1.12%
2022/07/21	46	43.86	14	43.50	44.15	32	1,411	2.27%
2022/07/20	10	44.57	49	45.40	44.10	-39	1,395	-2.79%
2022/07/19	58	45.75	52	46.06	45.35	6	1,380	0.43%
2022/07/18	55	45.45	45	45.53	46.10	10	1,323	0.76%
2022/07/15	131	44.74	111.1	45.13	46.10	19.9	1,233	1.61%	大買/大賣/
2022/07/14	56.1	41.18	61	41.50	42.50	-5	989	-0.50%
2022/07/13	21	39.34	18	39.40	38.65	3	916	0.33%
2022/07/12	7	37.09	3	37.40	36.80	4	899	0.45%
2022/07/11	5	39.78	12	39.89	39.00	-7	898	-0.78%
2022/07/08	5.1	40.29	14	39.74	39.70	-9	891	-1.00%
2022/07/07	9	37.96	7	37.90	38.60	2	892	0.22%
2022/07/06	114	37.40	7	37.46	36.70	107	889	12.03%	大買/鉅額交易
2022/07/05	11	37.99	18	38.07	37.90	-7	890	-0.79%
2022/07/04	56	37.60	20	37.96	37.45	36	887	4.06%
2022/07/01	16	39.51	26	38.01	37.00	-10	871	-1.15%
2022/06/30	16	41.55	19	40.78	40.40	-3	851	-0.35%
2022/06/29	10	42.34	6	42.81	43.05	4	847	0.47%
2022/06/28	7	42.59	2	42.80	42.65	5	844	0.59%
2022/06/27	18	44.17	21	43.62	44.20	-3	849	-0.35%
2022/06/24	3	42.75	10	43.42	42.70	-7	851	-0.82%
2022/06/23	5	42.45	5	42.58	42.35	0	847	0.00%
2022/06/22	15	43.19	7	43.70	42.60	8	843	0.95%
2022/06/21	10	44.82	4	43.90	44.95	6	835	0.72%
2022/06/20	10	43.12	5	42.48	42.30	5	844	0.59%
2022/06/17	10	45.18	11	45.05	45.25	-1	829	-0.12%
2022/06/16	9	48.07	5	46.75	46.10	4	821	0.49%
2022/06/15	4	48.86	2	48.90	48.25	2	821	0.24%
2022/06/14	3	47.80	3	47.92	48.05	0	853	0.00%
2022/06/13	3.1	48.30	3	48.35	48.10	0.1	852	0.01%
2022/06/10	1	50.40	0	0.00	50.30	1	850	0.12%
2022/06/09	0	0.00	2	50.55	50.50	-2	849	-0.24%
2022/06/08	4	50.38	3	50.70	50.30	1	848	0.12%
2022/06/07	5	50.66	4	51.05	50.40	1	858	0.12%
2022/06/06	35.2	50.61	13.1	50.92	51.30	22.1	870	2.54%
2022/06/02	7.2	51.06	5	51.92	50.80	2.2	899	0.24%
2022/06/01	22	53.48	12	52.69	52.80	10	925	1.08%
2022/05/31	1	49.95	3.4	49.72	50.00	-2.4	882	-0.27%
2022/05/30	3.3	48.96	1	48.60	49.00	2.3	876	0.26%
2022/05/26	1	47.80	3	48.07	47.45	-2	875	-0.23%
2022/05/25	5	47.78	4	47.49	47.75	1	879	0.11%
2022/05/24	1	47.35	1	48.45	46.95	0	888	0.00%
2022/05/23	12	48.52	10	47.96	47.80	2	883	0.23%
2022/05/20	5	49.01	5	49.14	49.20	0	878	0.00%
2022/05/19	5	48.96	6.1	48.81	49.60	-1.1	874	-0.12%
2022/05/18	1	48.95	16.3	49.25	49.40	-15.2	867	-1.76%
2022/05/17	15	48.82	8	49.06	49.15	7	858	0.81%
2022/05/16	26	48.40	22	48.34	48.50	4	841	0.47%
2022/05/13	6	45.88	11	46.09	45.80	-5	808	-0.62%
2022/05/12	7.1	44.25	28	45.01	44.10	-20.9	796	-2.62%
2022/05/11	10	44.10	7	44.45	44.60	3	789	0.38%
2022/05/10	10	42.80	13	42.32	43.35	-3	783	-0.38%
2022/05/09	7.2	43.29	2	42.78	42.50	5.2	796	0.65%
2022/05/06	9	45.04	19	44.52	46.00	-10	821	-1.22%
2022/05/05	5	44.85	29.1	45.28	45.20	-24.1	812	-2.97%
2022/05/04	2	43.55	1.4	43.97	43.75	0.6	810	0.07%
2022/05/03	3.1	42.46	9	42.89	43.70	-6	816	-0.73%
2022/04/29	3	43.02	8	43.83	43.10	-5	819	-0.61%
2022/04/28	4	42.58	3	42.72	42.85	1	820	0.12%
2022/04/27	27	41.70	23	41.51	42.50	4	814	0.49%
2022/04/26	5.1	44.36	1	44.30	44.20	4.1	789	0.52%
2022/04/25	34.1	45.00	25.1	45.31	44.60	9	787	1.14%
2022/04/22	13	49.35	6	49.28	49.25	7	766	0.91%
2022/04/21	7	50.31	7	50.16	50.30	0	772	0.00%
2022/04/20	3	51.40	3	51.00	51.50	0	773	0.00%
2022/04/19	2	51.20	4	52.30	51.30	-2	794	-0.25%
2022/04/18	6.1	53.72	2	53.60	53.10	4.1	807	0.50%
2022/04/15	15	55.23	4	55.03	55.90	11	815	1.35%
2022/04/14	6	55.52	4	55.90	55.80	2	839	0.24%
2022/04/13	5	56.10	5	55.78	55.20	0	839	0.00%
2022/04/12	5	54.74	4	55.18	54.90	1	850	0.12%
2022/04/11	0	53.78	1	53.40	54.00	-1	891	-0.11%
2022/04/08	2	54.90	10.2	54.88	55.00	-8.2	890	-0.92%
2022/04/07	3	53.47	0.1	54.02	53.90	2.9	888	0.33%
2022/04/06	1	55.50	2	54.80	54.30	-1	889	-0.11%
2022/04/01	6	55.02	6	54.87	55.20	0	898	0.00%
2022/03/31	1.1	54.10	1	55.20	53.90	0.1	896	0.01%
2022/03/30	7	55.34	5	55.30	55.20	2	907	0.22%
2022/03/29	5	54.86	7.1	54.88	54.70	-2.1	915	-0.23%
2022/03/28	1.1	52.81	5.5	53.28	53.30	-4.4	921	-0.48%
2022/03/25	12	54.16	11	53.82	53.70	1	954	0.10%
2022/03/24	10.1	54.55	7	54.66	54.70	3.1	960	0.32%
2022/03/23	7.1	55.01	22.1	54.96	55.30	-15	981	-1.53%
2022/03/22	4	52.95	1	53.50	53.30	3	979	0.31%
2022/03/21	0.1	53.60	2	54.00	53.40	-1.9	991	-0.19%
2022/03/18	13	53.52	44.6	53.45	53.70	-31.6	1,019	-3.10%
2022/03/17	72	53.38	45.1	53.62	53.30	27	1,027	2.62%
2022/03/16	9	49.71	8.1	50.02	49.70	0.9	1,012	0.08%
2022/03/15	8.1	50.62	5	49.91	49.60	3.1	1,074	0.28%
2022/03/14	4	52.98	3.1	53.03	52.40	1	1,115	0.09%
2022/03/11	3	51.93	3	52.33	52.50	0	1,131	0.00%
2022/03/10	4	52.50	8	52.37	52.70	-4	1,158	-0.35%
2022/03/09	7	49.56	8.4	50.02	50.00	-1.4	1,168	-0.12%
2022/03/08	26.2	50.08	22	50.67	49.35	4.2	1,191	0.35%
2022/03/07	30.2	53.22	14.1	54.36	52.30	16.1	1,185	1.36%
2022/03/04	4	58.25	5	58.58	58.10	-1	1,259	-0.08%
2022/03/03	5	59.12	10	59.41	58.80	-5	1,323	-0.38%
2022/03/02	0	59.10	1	58.91	59.40	-1	1,424	-0.07%
2022/03/01	1.1	59.82	1.1	59.30	59.80	0	1,696	0.00%
2022/02/25	2	59.00	6	59.00	59.20	-4	1,817	-0.22%
2022/02/24	16.9	59.44	1	60.50	58.40	15.9	2,064	0.77%
2022/02/23	5.1	60.98	5	61.00	60.90	0.1	2,829	0.00%
2022/02/22	24	61.40	7	61.20	61.10	17	2,967	0.57%
2022/02/21	7.1	62.81	9	62.69	62.50	-2	3,099	-0.06%
2022/02/18	1	62.60	6	62.30	62.70	-5	3,123	-0.16%
2022/02/17	10.4	62.57	2	62.55	62.40	8.4	3,162	0.26%
2022/02/16	4	62.65	6	62.78	62.40	-2	3,221	-0.06%
2022/02/15	2	62.35	3	62.20	62.20	-1	3,248	-0.03%
2022/02/14	3.1	61.64	4.1	62.20	61.90	-1.1	3,261	-0.03%
2022/02/11	6	63.05	8.1	63.02	63.20	-2.1	3,277	-0.06%
2022/02/10	19.1	63.73	22	63.65	63.60	-3	3,314	-0.09%
2022/02/09	25.1	64.05	35	64.26	64.50	-9.9	3,333	-0.30%
2022/02/08	47	63.86	19.3	64.14	64.80	27.7	3,345	0.83%
2022/02/07	1	60.89	1	60.50	60.90	0	3,327	0.00%
2022/01/26	11.2	59.84	14	59.90	59.80	-2.8	3,350	-0.08%
2022/01/25	12	60.82	8	60.55	60.50	4	3,402	0.12%
2022/01/24	2	61.40	11	61.38	61.40	-9	3,464	-0.26%
2022/01/21	10	62.41	34	62.55	62.00	-24	3,520	-0.68%
2022/01/20	13.1	62.10	2	62.30	62.40	11.1	3,570	0.31%
2022/01/19	4	62.40	3	62.57	62.30	1	3,751	0.03%
2022/01/18	13	63.47	5	63.46	62.90	8	3,931	0.20%
2022/01/17	5.1	62.87	4	62.70	62.80	1.1	3,989	0.03%
2022/01/14	4	62.05	7	62.29	62.10	-3	4,076	-0.07%
2022/01/13	7	62.60	3	62.17	63.40	4	4,112	0.10%
2022/01/12	12.1	62.07	8	62.49	62.10	4.1	4,188	0.10%
2022/01/11	7.1	64.28	9.2	64.65	63.80	-2.1	4,230	-0.05%
2022/01/10	10.2	65.98	16	65.54	65.60	-5.8	4,226	-0.14%
2022/01/07	22	66.59	12.2	66.73	66.30	9.9	4,233	0.23%
2022/01/06	9	69.02	13	69.07	68.80	-4	4,213	-0.09%
2022/01/05	19.4	70.05	9	70.12	69.60	10.4	4,222	0.25%
2022/01/04	45	70.70	37.7	70.24	70.30	7.3	4,217	0.17%
2022/01/03	7	68.26	10	68.69	68.20	-3	4,185	-0.07%
2021/12/30	6	68.90	30	69.18	68.80	-24	4,205	-0.57%
2021/12/29	7	68.64	6.2	68.66	68.80	0.8	4,220	0.02%
2021/12/28	17	68.64	13.4	68.84	68.30	3.6	4,241	0.09%
2021/12/27	6.3	69.11	33	69.07	68.80	-26.7	4,254	-0.63%
2021/12/24	3.1	69.23	12.2	69.52	68.80	-9.1	4,276	-0.21%
2021/12/23	12.3	70.40	20.3	70.71	69.70	-8	4,282	-0.19%
2021/12/22	18.1	70.99	13	71.17	70.50	5.1	4,284	0.12%
2021/12/21	33	70.55	26.6	70.65	70.60	6.4	4,283	0.15%
2021/12/20	14	69.33	9	69.46	69.20	5	4,274	0.12%
2021/12/17	23.1	69.65	27	69.63	69.20	-3.9	4,279	-0.09%
2021/12/16	7	69.64	10.1	69.64	69.70	-3.1	4,271	-0.07%
2021/12/15	11	68.68	11	68.61	68.60	0	4,273	0.00%
2021/12/14	33.1	68.70	27	69.15	68.00	6.1	4,277	0.14%
2021/12/13	12	70.75	5	70.86	70.30	7	4,269	0.16%
2021/12/10	10.4	71.42	8.2	71.24	70.60	2.2	4,275	0.05%
2021/12/09	55.9	73.20	39	73.42	72.40	16.9	4,267	0.40%
2021/12/08	23	72.40	32.1	72.39	72.00	-9.1	4,220	-0.21%
2021/12/07	21	71.37	20.5	71.36	70.80	0.5	4,198	0.01%
2021/12/06	36	71.85	35	71.77	71.30	1	4,257	0.02%
2021/12/03	16.3	71.67	63	71.40	71.10	-46.7	4,348	-1.07%
2021/12/02	19.3	71.76	140	70.54	70.40	-120.7	4,379	-2.76%	大賣/鉅額交易
2021/12/01	31.2	72.53	27	72.88	73.00	4.2	4,423	0.09%
2021/11/30	211.6	72.73	68	73.20	74.00	143.6	4,520	3.18%	大買/鉅額交易
2021/11/29	49.6	69.42	58	69.39	70.40	-8.5	4,674	-0.18%
2021/11/26	79	74.32	81.2	73.86	72.20	-2.2	4,743	-0.05%
2021/11/25	193.9	78.38	160.2	78.43	75.50	33.7	4,692	0.72%	大買/大賣/
2021/11/24	105.3	75.29	128.2	75.21	74.60	-22.8	4,488	-0.51%	大買/大賣/
2021/11/23	218.2	77.75	198.5	77.89	76.10	19.7	4,466	0.44%	大買/大賣/
2021/11/22	556.4	79.42	470	80.00	78.40	86.4	4,574	1.89%	大買/大賣/
2021/11/19	15	74.81	74.1	74.76	75.90	-59.1	3,870	-1.53%
2021/11/18	104	69.78	111.3	69.74	69.00	-7.3	3,804	-0.19%	大買/大賣/
2021/11/17	8	67.33	15.2	67.73	67.30	-7.2	3,736	-0.19%
2021/11/16	33.1	67.95	21	67.42	67.20	12.1	3,774	0.32%
2021/11/15	35.9	67.32	32.7	67.26	68.20	3.2	3,816	0.08%
2021/11/12	12	65.10	19	65.45	65.00	-7	3,901	-0.18%
2021/11/11	7	63.91	11.1	64.18	63.70	-4.1	3,943	-0.10%
2021/11/10	13.2	64.23	14	64.01	64.50	-0.8	3,995	-0.02%
2021/11/09	11.7	64.08	23	63.95	63.80	-11.3	4,030	-0.28%
2021/11/08	17.3	66.09	12.1	67.06	65.50	5.2	4,056	0.13%
2021/11/05	51.3	65.92	169	65.77	65.80	-117.7	4,180	-2.82%	大賣/鉅額交易
2021/11/04	14.1	67.78	25	68.16	67.10	-11	4,288	-0.26%
2021/11/03	57.4	67.92	7	67.86	67.70	50.4	4,406	1.14%
2021/11/02	73.7	69.03	42.1	68.19	69.00	31.6	4,530	0.70%
2021/11/01	107	70.37	53.2	70.37	70.40	53.8	4,505	1.19%	大買/
2021/10/29	46.5	68.09	65.6	68.25	67.40	-19.1	4,468	-0.43%
2021/10/28	34.3	70.55	55	70.35	69.30	-20.7	4,460	-0.46%
2021/10/27	166.4	72.20	296.7	71.42	70.50	-130.4	4,469	-2.92%	大買/大賣/鉅額交易
2021/10/26	178.1	70.34	188.6	70.32	71.60	-10.5	4,357	-0.24%	大買/大賣/
2021/10/25	104.1	66.81	38	66.79	67.20	66.1	4,242	1.56%	大買/
2021/10/22	126.2	65.37	76.2	65.69	65.20	50	4,282	1.17%	大買/
2021/10/21	31.1	64.31	26.5	64.48	63.90	4.6	4,301	0.11%
2021/10/20	58.4	63.88	54.2	64.06	64.50	4.2	4,381	0.10%
2021/10/19	52	61.31	71.2	61.23	62.70	-19.2	4,462	-0.43%
2021/10/18	18	58.59	14.1	58.85	59.10	3.9	4,563	0.08%
2021/10/15	32	59.21	16.5	59.08	58.70	15.5	4,679	0.33%
2021/10/14	3.1	58.49	9.1	57.96	58.70	-6.1	4,871	-0.12%
2021/10/13	16.1	57.52	14	57.64	58.30	2.1	5,372	0.04%
2021/10/12	24.1	59.05	9.3	59.42	58.00	14.8	5,723	0.26%
2021/10/08	13	60.54	11.5	60.70	60.00	1.5	5,831	0.03%
2021/10/07	7	59.59	21.1	59.81	60.10	-14.1	6,007	-0.23%
2021/10/06	7.2	57.99	5.1	58.25	57.60	2.2	6,519	0.03%
2021/10/05	44.2	58.69	21	58.36	59.30	23.2	6,579	0.35%
2021/10/04	11	59.43	22	58.85	58.30	-11	6,823	-0.16%
2021/10/01	13.3	60.12	24.2	60.07	59.70	-10.9	6,887	-0.16%
2021/09/30	5.3	61.42	8.4	61.25	62.10	-3.1	6,903	-0.04%
2021/09/29	18	60.62	29.4	60.84	60.30	-11.4	7,000	-0.16%
2021/09/28	25	62.21	29	62.39	62.70	-4	7,141	-0.06%
2021/09/27	14.1	64.06	0	64.30	63.50	14.1	7,163	0.20%
2021/09/24	21.1	65.09	4.1	65.07	65.00	17	7,172	0.24%
2021/09/23	14.5	65.58	3.1	65.09	65.10	11.4	7,189	0.16%
2021/09/22	10.9	64.66	4	64.50	64.20	6.9	7,225	0.10%
2021/09/17	6	65.23	12.3	65.63	66.10	-6.3	7,294	-0.09%
2021/09/16	7.1	65.15	4.2	65.88	64.90	2.9	7,441	0.04%
2021/09/15	14.1	65.15	12	65.28	65.10	2.1	7,483	0.03%
2021/09/14	14	66.74	21.1	66.69	66.70	-7.1	7,512	-0.09%
2021/09/13	9.3	66.77	11	66.85	66.40	-1.7	7,593	-0.02%
2021/09/10	11	66.98	18.2	66.92	66.80	-7.2	7,743	-0.09%
2021/09/09	58.2	66.98	55	66.91	67.40	3.2	7,978	0.04%
2021/09/08	126	70.24	68.9	71.01	68.50	57.1	8,008	0.71%	大買/
2021/09/07	48.4	69.11	43.2	69.11	70.00	5.1	7,981	0.06%
2021/09/06	38	71.56	53.1	71.46	70.00	-15.1	8,019	-0.19%
2021/09/03	98.1	71.82	53	72.01	71.10	45.1	8,316	0.54%
2021/09/02	164.2	72.85	142.1	72.91	71.50	22.1	8,322	0.27%	大買/大賣/
2021/09/01	19	71.85	62.6	73.04	74.50	-43.6	8,202	-0.53%
2021/08/31	39	67.63	60	67.94	67.80	-21	8,105	-0.26%
2021/08/30	52.9	69.48	45.5	69.98	68.90	7.4	8,168	0.09%
2021/08/27	96.2	71.38	75.5	71.35	70.80	20.7	8,229	0.25%
2021/08/26	276.9	72.14	227.6	72.22	72.20	49.2	8,211	0.60%	大買/大賣/
2021/08/25	9	65.26	32.2	68.02	69.80	-23.2	8,018	-0.29%
2021/08/24	45.2	63.61	28.1	63.55	63.50	17.1	8,209	0.21%
2021/08/23	47.6	64.88	57	63.88	65.10	-9.4	8,287	-0.11%
2021/08/20	24	61.22	42.3	61.21	60.50	-18.3	8,563	-0.21%
2021/08/19	84.1	63.22	80.4	63.55	62.20	3.7	9,304	0.04%
2021/08/18	103.1	62.68	113.9	61.72	65.10	-10.8	9,425	-0.11%	大買/大賣/
2021/08/17	52.1	61.87	40.5	61.45	60.20	11.6	9,477	0.12%
2021/08/16	68.2	63.79	66.2	63.69	63.20	2	9,534	0.02%
2021/08/13	76.2	66.98	43.2	66.37	65.90	33	9,568	0.34%
2021/08/12	91.1	68.17	59	68.00	68.70	32.1	9,562	0.34%
2021/08/11	115.6	67.18	87.8	67.24	67.10	27.8	9,603	0.29%	大買/
2021/08/10	120.7	68.94	96.2	68.44	67.80	24.5	9,591	0.26%	大買/
2021/08/09	76	72.58	60.8	72.44	71.50	15.2	9,631	0.16%
2021/08/06	105.9	75.88	88.2	75.58	75.50	17.7	9,759	0.18%	大買/
2021/08/05	32.2	79.64	30	79.45	79.00	2.2	9,761	0.02%
2021/08/04	26.4	80.69	19.8	80.64	80.50	6.6	9,918	0.07%
2021/08/03	32.4	80.32	39.2	80.50	80.30	-6.8	10,005	-0.07%
2021/08/02	50.1	79.41	50.7	79.63	78.80	-0.6	10,000	-0.01%
2021/07/30	59.1	80.76	41.4	80.45	79.00	17.7	10,059	0.18%
2021/07/29	56.1	80.89	47.2	81.00	81.20	8.9	10,060	0.09%
2021/07/28	61.3	80.02	91.6	80.06	81.20	-30.3	10,075	-0.30%
2021/07/27	78	85.72	67.3	85.77	84.10	10.7	10,188	0.11%
2021/07/26	72	88.42	106	88.94	88.30	-33.9	10,177	-0.33%	大賣/
2021/07/23	171.7	91.20	407.7	89.77	88.70	-236	10,103	-2.34%	大買/大賣/鉅額交易
2021/07/22	341.2	94.73	133.6	94.00	92.50	207.6	10,000	2.08%	大買/大賣/鉅額交易
2021/07/21	108.2	96.77	233.3	96.25	95.00	-125.1	9,907	-1.26%	大買/大賣/鉅額交易
2021/07/20	188.2	98.08	189.8	98.05	95.80	-1.7	9,895	-0.02%	大買/大賣/
2021/07/19	429.7	101.85	448.2	101.58	98.50	-18.6	9,787	-0.19%	大買/大賣/
2021/07/16	369.3	96.64	373.2	97.02	100.00	-3.9	9,392	-0.04%	大買/大賣/
2021/07/15	177.9	91.57	157.4	91.99	91.30	20.6	9,134	0.22%	大買/大賣/
2021/07/14	268.5	95.99	194.5	95.72	93.40	74	9,081	0.81%	大買/大賣/
2021/07/13	578	101.87	523	101.02	96.10	55.1	9,008	0.61%	大買/大賣/
2021/07/12	6	96.00	39.3	97.56	97.90	-33.3	8,618	-0.39%
2021/07/09	196.4	89.65	255	89.34	89.00	-58.6	8,677	-0.68%	大買/大賣/
2021/07/08	92.5	87.41	117.5	87.45	86.90	-25	8,649	-0.29%	大賣/
2021/07/07	73.3	85.64	41	85.83	85.70	32.3	8,669	0.37%
2021/07/06	97.1	87.16	78	87.92	85.70	19.1	8,801	0.22%
2021/07/05	207.1	87.92	205.3	87.67	87.10	1.8	9,006	0.02%	大買/大賣/
2021/07/02	56	83.45	112.1	83.85	84.10	-56.1	8,899	-0.63%	大賣/
2021/07/01	61.1	82.68	42.3	82.81	82.20	18.8	8,914	0.21%
2021/06/30	41.1	84.09	52.1	84.05	84.00	-11	8,989	-0.12%
2021/06/29	100.2	85.09	51.3	84.75	83.30	48.9	9,120	0.54%
2021/06/28	100	86.87	212.1	86.60	86.40	-112.1	9,121	-1.23%	大賣/鉅額交易
2021/06/25	159.1	85.70	183	85.87	86.10	-23.9	9,090	-0.26%	大買/大賣/
2021/06/24	64	84.33	72	84.47	84.30	-8	9,049	-0.09%
2021/06/23	35.1	82.77	81	82.52	82.40	-45.9	9,210	-0.50%
2021/06/22	96.4	83.46	71.3	83.80	81.00	25.1	9,240	0.27%
2021/06/21	326.3	87.87	105.2	87.37	84.80	221.2	9,265	2.39%	大買/大賣/鉅額交易
2021/06/18	218.7	91.39	219.6	91.25	91.60	-0.9	9,368	-0.01%	大買/大賣/
2021/06/17	69.8	87.71	133.4	87.54	88.80	-63.6	9,388	-0.68%	大賣/
2021/06/16	160.1	86.82	128.7	86.93	86.40	31.4	9,440	0.33%	大買/大賣/
2021/06/15	131.3	86.47	93.5	86.78	86.50	37.9	9,906	0.38%	大買/
2021/06/11	332.2	87.82	361.3	87.92	86.60	-29.1	9,953	-0.29%	大買/大賣/
2021/06/10	89	84.40	110	84.78	84.50	-21	9,800	-0.21%	大賣/
2021/06/09	161	83.90	173	84.04	83.20	-12	9,889	-0.12%	大買/大賣/
2021/06/08	82	82.23	69	82.85	81.80	13	10,424	0.12%
2021/06/07	187.2	82.86	108	82.81	81.60	79.2	10,638	0.74%	大買/大賣/
2021/06/04	106	84.26	153.2	84.25	85.20	-47.2	10,690	-0.44%	大買/大賣/
2021/06/03	136	82.89	95.2	83.22	82.50	40.8	10,817	0.38%	大買/
2021/06/02	148.2	84.14	126.5	83.42	81.90	21.7	11,023	0.20%	大買/大賣/
2021/06/01	319.6	86.91	357.3	86.61	86.30	-37.8	11,140	-0.34%	大買/大賣/
2021/05/31	202.4	85.34	167	85.15	83.80	35.4	11,201	0.32%	大買/大賣/
2021/05/28	420.6	87.35	330	87.38	85.90	90.6	11,671	0.78%	大買/大賣/
2021/05/27	785.1	84.06	696.6	83.97	84.60	88.5	11,844	0.75%	大買/大賣/
2021/05/26	48	79.64	70	79.33	81.00	-22	11,483	-0.19%
2021/05/25	165.3	73.73	163	74.11	73.70	2.3	11,897	0.02%	大買/大賣/
2021/05/24	89	70.60	66	71.32	70.70	23	12,276	0.19%
2021/05/21	144.3	69.65	121.2	69.50	70.00	23.1	13,082	0.18%	大買/大賣/
2021/05/20	81.1	68.22	77.1	69.26	67.50	4	13,123	0.03%
2021/05/19	192	68.88	240	68.23	69.20	-48	13,468	-0.36%	大買/大賣/
2021/05/18	193	67.23	235.5	67.56	68.10	-42.5	13,700	-0.31%	大買/大賣/
2021/05/17	223	64.49	263.2	65.79	63.90	-40.2	13,799	-0.29%	大買/大賣/
2021/05/14	317.1	68.97	184	68.28	66.00	133.1	13,757	0.97%	大買/大賣/鉅額交易
2021/05/13	83	65.17	315.2	67.21	69.90	-232.2	13,805	-1.68%	大賣/鉅額交易
2021/05/12	171	64.41	302.3	65.97	63.60	-131.3	14,505	-0.91%	大買/大賣/鉅額交易
2021/05/11	110.1	70.74	103.1	71.00	69.40	7.1	14,664	0.05%	大買/大賣/
2021/05/10	144	77.58	97.1	77.64	77.10	46.9	14,787	0.32%	大買/
2021/05/07	120.1	77.96	127	76.76	79.40	-7	15,081	-0.05%	大買/大賣/
2021/05/06	37.1	75.07	85.2	76.32	74.00	-48.2	15,330	-0.31%
2021/05/05	84	77.38	65	76.68	75.20	19	15,604	0.12%
2021/05/04	226.1	77.48	210.2	76.60	78.80	15.9	15,754	0.10%	大買/大賣/
2021/05/03	34.2	79.35	77.8	77.82	76.10	-43.6	15,681	-0.28%
2021/04/29	29.3	83.41	104	83.56	84.00	-74.7	15,791	-0.47%	大賣/
2021/04/28	91	83.67	65	84.04	83.00	26	15,976	0.16%
2021/04/27	73.4	84.84	64.1	85.96	84.00	9.3	16,273	0.06%
2021/04/26	123.3	87.18	65	87.27	87.50	58.2	16,581	0.35%	大買/
2021/04/23	46.4	83.87	50	83.81	83.90	-3.6	16,754	-0.02%
2021/04/22	51.2	86.01	95	85.71	83.00	-43.8	17,405	-0.25%
2021/04/21	55.6	88.64	65	88.21	87.20	-9.4	17,753	-0.05%
2021/04/20	63.1	91.93	44.1	91.43	90.50	19.1	17,814	0.11%
2021/04/19	121.3	91.18	226	90.14	90.30	-104.7	18,127	-0.58%	大買/大賣/鉅額交易
2021/04/16	153.4	93.05	107	92.74	91.90	46.4	18,408	0.25%	大買/大賣/
2021/04/15	156.7	94.56	130	94.31	94.20	26.6	18,718	0.14%	大買/大賣/
2021/04/14	176	98.46	166	96.95	96.00	10	18,901	0.05%	大買/大賣/
2021/04/13	82.1	107.81	120	106.06	103.50	-38	18,846	-0.20%	大賣/
2021/04/12	205.7	112.26	145	112.85	110.00	60.7	18,901	0.32%	大買/大賣/
2021/04/09	280.9	113.99	242.3	114.03	112.00	38.6	19,036	0.20%	大買/大賣/
2021/04/08	68.8	108.16	51	107.70	107.00	17.8	18,952	0.09%
2021/04/07	34	107.62	57	107.20	107.50	-23	19,268	-0.12%
2021/04/06	99	108.87	98.1	108.67	108.00	0.9	19,694	0.00%
2021/04/01	116.2	108.42	123.1	108.54	107.00	-6.9	20,155	-0.03%	大買/大賣/
2021/03/31	50	105.34	29	105.36	104.50	21	20,649	0.10%
2021/03/30	53.2	107.92	60.8	107.92	107.50	-7.7	21,222	-0.04%
2021/03/29	166.2	108.05	144.1	108.12	108.00	22.1	21,444	0.10%	大買/大賣/
2021/03/26	297.8	106.29	263.1	106.63	107.00	34.7	21,382	0.16%	大買/大賣/
2021/03/25	86	99.87	93	99.58	100.00	-7	21,182	-0.03%
2021/03/24	163.6	100.58	118.2	100.73	101.00	45.4	21,119	0.22%	大買/大賣/
2021/03/23	373	102.00	395.5	102.01	101.00	-22.5	21,027	-0.11%	大買/大賣/
2021/03/22	262.8	106.72	278	107.73	103.50	-15.2	20,783	-0.07%	大買/大賣/
2021/03/19	207	114.99	177	115.27	114.00	30	20,584	0.15%	大買/大賣/
2021/03/18	702.1	121.34	593.1	121.76	118.50	109.1	20,480	0.53%	大買/大賣/鉅額交易
2021/03/17	96.3	116.68	124.1	116.57	118.00	-27.8	19,998	-0.14%	大賣/
2021/03/16	281.2	116.75	277.1	117.10	116.00	4.1	19,960	0.02%	大買/大賣/
2021/03/15	205.6	116.10	275.2	115.91	117.00	-69.5	19,903	-0.35%	大買/大賣/
2021/03/12	824.4	117.76	668.1	116.95	113.00	156.3	19,942	0.78%	大買/大賣/鉅額交易
2021/03/11	303	111.44	341.3	111.50	115.50	-38.3	19,330	-0.20%	大買/大賣/
2021/03/10	168.8	107.59	149	107.24	105.00	19.8	19,269	0.10%	大買/大賣/
2021/03/09	197	106.46	381.1	106.61	106.50	-184.1	19,205	-0.96%	大買/大賣/鉅額交易
2021/03/08	212.1	111.93	225	110.80	107.00	-13	19,017	-0.07%	大買/大賣/
2021/03/05	202	114.57	236	115.08	113.00	-34	18,799	-0.18%	大買/大賣/
2021/03/04	269	117.31	262	117.28	115.50	7	18,627	0.04%	大買/大賣/
2021/03/03	568.1	117.20	512.1	117.41	118.00	56	18,555	0.30%	大買/大賣/
2021/03/02	319.2	116.38	400.5	116.85	114.00	-81.3	18,030	-0.45%	大買/大賣/
2021/02/26	484.2	108.81	506.3	108.85	112.00	-22.1	17,564	-0.13%	大買/大賣/
2021/02/25	740.4	117.27	557.1	116.64	110.00	183.3	17,182	1.07%	大買/大賣/鉅額交易
2021/02/24	558.2	117.94	660.2	118.21	118.00	-101.9	16,633	-0.61%	大買/大賣/鉅額交易
2021/02/23	1,106.4	116.01	1,078.1	115.99	113.00	28.3	16,140	0.18%	大買/大賣/
2021/02/22	64	109.10	99	109.86	112.00	-35	15,357	-0.23%
2021/02/19	326.1	95.24	352.1	96.55	102.00	-26	15,764	-0.16%	大買/大賣/
2021/02/18	290	93.16	310.3	93.51	92.80	-20.3	15,649	-0.13%	大買/大賣/
2021/02/17	110	90.00	180	90.14	89.50	-70	15,442	-0.45%	大買/大賣/
2021/02/05	148	87.00	128	86.86	86.40	20	15,247	0.13%	大買/大賣/
2021/02/04	198	87.28	206.4	87.11	86.30	-8.4	15,177	-0.06%	大買/大賣/
2021/02/03	814.6	90.33	692.5	90.26	87.20	122.2	14,961	0.82%	大買/大賣/鉅額交易
2021/02/02	282	84.05	385.1	84.54	88.10	-103.1	14,226	-0.72%	大買/大賣/鉅額交易
2021/02/01	217.2	81.74	189.2	81.77	80.10	28	14,127	0.20%	大買/大賣/
2021/01/29	448.1	87.68	404	88.64	84.20	44	14,018	0.31%	大買/大賣/
2021/01/28	620.3	88.35	421	89.39	87.10	199.3	13,745	1.45%	大買/大賣/鉅額交易
2021/01/27	312	88.06	330	87.47	87.90	-18	13,433	-0.13%	大買/大賣/
2021/01/26	304	86.10	209	86.02	83.10	95	13,111	0.72%	大買/大賣/
2021/01/25	124	86.60	98.1	86.65	84.60	26	12,913	0.20%	大買/
2021/01/22	189	85.81	187.2	85.58	88.60	1.8	12,828	0.01%	大買/大賣/
2021/01/21	316.7	85.50	282	85.23	84.50	34.7	12,721	0.27%	大買/大賣/
2021/01/20	273.6	86.95	316.1	87.20	85.10	-42.5	12,554	-0.34%	大買/大賣/
2021/01/19	542.2	94.35	751	94.94	91.30	-208.9	12,273	-1.70%	大買/大賣/鉅額交易
2021/01/18	224.2	92.18	172.9	92.18	91.60	51.3	11,924	0.43%	大買/大賣/
2021/01/15	691.4	97.17	740	97.35	94.90	-48.7	11,660	-0.42%	大買/大賣/
2021/01/14	385.1	89.31	505	89.49	92.80	-120	10,947	-1.10%	大買/大賣/鉅額交易
2021/01/13	159	84.94	176	84.89	84.40	-17	10,528	-0.16%	大買/大賣/
2021/01/12	376	85.43	345	85.80	83.60	31	10,422	0.30%	大買/大賣/
2021/01/11	411	86.47	439	86.44	84.70	-28	10,112	-0.28%	大買/大賣/
2021/01/08	467	84.71	813.1	84.80	87.10	-346.1	9,805	-3.53%	大買/大賣/鉅額交易
2021/01/07	240	76.48	348.4	76.49	79.20	-108.3	9,445	-1.15%	大買/大賣/鉅額交易
2021/01/06	154	72.40	174.3	72.35	72.00	-20.3	9,446	-0.21%	大買/大賣/
2021/01/05	124.1	74.85	183.1	75.00	74.00	-59	9,468	-0.62%	大買/大賣/
2021/01/04	299	75.75	245.1	75.69	74.20	54	9,490	0.57%	大買/大賣/
2020/12/31	226.2	72.81	166.2	72.85	73.60	60	9,643	0.62%	大買/大賣/
2020/12/30	298.1	72.41	354	71.81	71.50	-55.9	9,626	-0.58%	大買/大賣/
2020/12/29	408.1	72.89	445.6	73.17	69.70	-37.4	9,365	-0.40%	大買/大賣/
2020/12/28	414	71.77	367	71.48	70.80	47	8,956	0.53%	大買/大賣/
2020/12/25	625.2	68.67	481	68.75	70.50	144.2	8,574	1.68%	大買/大賣/鉅額交易
2020/12/24	576.3	61.51	786	61.53	64.10	-209.7	7,970	-2.63%	大買/大賣/鉅額交易
2020/12/23	198	56.37	334	57.13	58.30	-136	7,420	-1.83%	大買/大賣/鉅額交易
2020/12/22	83.1	53.19	77	52.97	53.00	6.1	7,382	0.08%
2020/12/21	45	51.74	67	51.64	51.90	-22	7,460	-0.29%
2020/12/18	15	53.16	5	52.72	52.80	10	7,637	0.13%
2020/12/17	20	52.22	27	52.28	52.80	-7	8,016	-0.09%
2020/12/16	19	53.12	97	53.14	53.00	-78	8,322	-0.94%
2020/12/15	154	53.88	52.2	54.73	52.00	101.8	8,380	1.21%	大買/鉅額交易
2020/12/14	54.2	54.87	80	55.18	55.40	-25.8	8,349	-0.31%
2020/12/11	122	54.65	186	54.30	53.90	-64	8,400	-0.76%	大買/大賣/
2020/12/10	133	56.19	130	56.62	55.60	3	8,372	0.04%	大買/大賣/
2020/12/09	226	56.64	254	56.83	56.60	-28	8,313	-0.34%	大買/大賣/
2020/12/08	293	56.30	264	56.23	55.30	29	8,172	0.35%	大買/大賣/
2020/12/07	149	54.12	84	53.87	54.50	65	7,951	0.82%	大買/
2020/12/04	346	55.11	183.5	55.44	54.50	162.5	7,924	2.05%	大買/大賣/鉅額交易
2020/12/03	181	55.03	135	55.08	53.80	46	7,786	0.59%	大買/大賣/
2020/12/02	62.1	54.13	64	54.55	53.80	-2	7,789	-0.03%
2020/12/01	85	54.45	83	54.55	55.10	2	8,092	0.02%
2020/11/30	118.5	54.90	101	55.21	54.40	17.5	8,325	0.21%	大買/大賣/
2020/11/27	262	54.71	184	54.78	53.90	78	8,427	0.93%	大買/大賣/
2020/11/26	61	51.98	95	52.04	52.90	-34	8,274	-0.41%
2020/11/25	58	50.31	50	50.93	50.30	8	8,477	0.09%
2020/11/24	92.1	51.35	28	51.62	50.40	64.1	8,549	0.75%
2020/11/23	54	51.87	73	52.00	52.10	-19	8,561	-0.22%
2020/11/20	131	51.68	75	51.94	51.00	56	8,526	0.66%	大買/
2020/11/19	235	52.40	216.1	52.56	52.50	18.9	8,496	0.22%	大買/大賣/
2020/11/18	834	55.35	795	54.93	52.10	39	8,386	0.47%	大買/大賣/
2020/11/17	187	52.67	141	52.29	54.20	46	7,877	0.58%	大買/大賣/
2020/11/16	105.1	50.11	74	50.66	51.00	31.1	7,621	0.41%	大買/
2020/11/13	46.1	47.28	95	47.52	48.60	-48.9	7,498	-0.65%
2020/11/12	30	47.84	49	47.31	47.30	-19	7,492	-0.25%
2020/11/11	201	49.67	89	49.44	48.70	112	7,428	1.51%	大買/鉅額交易
2020/11/10	92	50.38	50	50.48	49.50	42	7,347	0.57%
2020/11/09	420	50.85	277	51.22	51.40	143	7,263	1.97%	大買/大賣/鉅額交易
2020/11/06	81	48.76	102.2	48.92	48.65	-21.2	7,013	-0.30%	大賣/
2020/11/05	128	46.96	55	47.07	47.65	73	6,888	1.06%	大買/
2020/11/04	84.2	46.97	112	46.93	47.30	-27.8	6,844	-0.41%	大賣/
2020/11/03	15	45.83	27	46.04	45.70	-12	6,863	-0.17%
2020/11/02	135	45.38	59	45.02	44.90	76	6,882	1.10%	大買/
2020/10/30	77	47.18	48	46.78	45.50	29	6,853	0.42%
2020/10/29	144	45.10	56	45.46	47.60	88	6,799	1.29%	大買/
2020/10/28	49.1	46.08	64	46.28	45.05	-15	6,708	-0.22%
2020/10/27	89	46.62	133	46.53	46.00	-44	6,634	-0.66%	大賣/
2020/10/26	107.1	48.14	48	48.49	47.70	59.1	6,556	0.90%	大買/
2020/10/23	70	48.59	61	48.66	48.50	9	6,531	0.14%
2020/10/22	29.1	48.55	43	48.26	48.15	-14	6,510	-0.21%
2020/10/21	57.1	48.99	39	48.88	48.70	18.1	6,472	0.28%
2020/10/20	83	49.91	88	49.81	49.25	-5	6,427	-0.08%
2020/10/19	76.3	49.38	163	48.92	49.05	-86.8	6,365	-1.36%	大賣/
2020/10/16	208.1	49.37	98	49.22	48.00	110.1	6,293	1.75%	大買/鉅額交易
2020/10/15	262	51.22	150	50.84	50.40	112	6,195	1.81%	大買/大賣/鉅額交易
2020/10/14	388	51.92	355	51.85	52.00	33	6,099	0.54%	大買/大賣/
2020/10/13	235	49.88	181	49.98	51.50	54	5,780	0.93%	大買/大賣/
2020/10/12	202	48.85	181	48.83	48.55	21	5,573	0.38%	大買/大賣/
2020/10/08	538	50.38	693	50.36	49.45	-155	5,396	-2.87%	大買/大賣/鉅額交易
2020/10/07	147	47.52	139	47.65	48.55	8	4,935	0.16%	大買/大賣/
2020/10/06	67	46.60	85	46.72	46.35	-18	4,719	-0.38%
2020/10/05	104	45.30	57	45.00	46.30	47	4,621	1.02%	大買/
2020/09/30	140	44.75	192	44.90	44.20	-52	4,573	-1.14%	大買/大賣/
2020/09/29	53	43.75	80	43.93	43.30	-27	4,418	-0.61%
2020/09/28	62	43.86	96	44.02	43.95	-34	4,415	-0.77%
2020/09/25	377	44.17	288	43.67	44.00	89	4,353	2.04%	大買/大賣/
2020/09/24	135	45.47	207	45.32	45.20	-72	4,132	-1.74%	大買/大賣/
2020/09/23	261	47.32	175	47.25	46.00	86	3,997	2.15%	大買/大賣/
2020/09/22	337	47.92	220	47.73	47.70	117	3,814	3.07%	大買/大賣/鉅額交易
2020/09/21	227	45.76	314	45.87	46.60	-87	3,415	-2.55%	大買/大賣/
2020/09/18	67	45.94	44	45.92	45.20	23	3,080	0.75%
2020/09/17	80	44.81	34	44.63	44.35	46	3,014	1.53%
2020/09/16	57	43.80	47	43.33	44.30	10	2,971	0.34%
2020/09/15	26	41.23	27	41.89	41.85	-1	2,875	-0.04%
2020/09/14	15	39.83	19	40.49	41.40	-4	2,847	-0.14%
2020/09/11	13	39.94	16	40.80	39.30	-3	2,882	-0.10%
2020/09/10	28	40.97	60	40.81	40.50	-32	2,876	-1.11%
2020/09/09	29	39.06	70.1	39.25	40.25	-41.1	2,857	-1.44%
2020/09/08	20.1	39.76	47	40.12	38.95	-27	2,816	-0.96%
2020/09/07	61	41.15	53	41.04	39.60	8	2,767	0.29%
2020/09/04	308	42.11	192	41.87	43.20	116	2,662	4.36%	大買/大賣/鉅額交易
2020/09/03	334	41.70	215	41.32	40.55	119	2,291	5.19%	大買/大賣/鉅額交易
2020/09/02	108	39.13	130	38.89	40.25	-22	1,989	-1.11%	大買/大賣/
2020/09/01	81	35.94	66	35.83	36.60	15	1,778	0.84%
2020/08/31	204	34.53	179	34.26	35.25	25	1,679	1.49%	大買/大賣/
2020/08/28	71	31.82	111	31.81	33.55	-40	1,393	-2.87%	大賣/
2020/08/27	58	29.80	96	29.95	30.50	-38	1,286	-2.95%
2020/08/26	5	29.19	6	29.33	29.50	-1	1,219	-0.08%
2020/08/25	12	28.31	49	28.27	29.20	-37	1,189	-3.11%
2020/08/24	17	27.73	42	27.57	27.80	-25	1,139	-2.19%
2020/08/21	0	0.00	2	27.30	27.50	-2	1,141	-0.18%
2020/08/20	6	25.42	6	25.71	25.50	0	1,126	0.00%
2020/08/19	0	0.00	5	26.73	26.70	-5	1,101	-0.45%
2020/08/18	19	27.20	11	27.15	27.00	8	1,091	0.73%
2020/08/17	0	0.00	7	26.26	26.50	-7	1,059	-0.66%
2020/08/14	9	26.07	7	26.06	26.20	2	1,070	0.19%
2020/08/13	14	26.58	15	26.44	26.00	-1	1,054	-0.09%
2020/08/12	10	25.10	2	25.35	25.35	8	1,017	0.79%
2020/08/11	7	25.46	11	25.45	25.15	-4	1,013	-0.39%
2020/08/10	8	25.96	8	26.15	25.65	0	1,008	0.00%
2020/08/07	73	26.99	77	26.82	26.95	-4	991	-0.40%
2020/08/06	20	25.29	5	25.16	26.10	15	909	1.65%
2020/08/05	1	23.45	0	0.00	24.00	1	870	0.11%
2020/08/04	4	23.50	0	0.00	23.80	4	870	0.46%
2020/08/03	0	0.00	5	23.13	23.20	-5	868	-0.58%
2020/07/31	14	22.66	0	0.00	22.55	14	874	1.60%
2020/07/30	5	22.30	1	22.55	22.80	4	874	0.46%
2020/07/29	1	22.20	0	0.00	22.35	1	874	0.11%
2020/07/28	2	22.60	2	22.05	21.30	0	869	0.00%
2020/07/24	1	23.45	0	0.00	22.80	1	861	0.12%
2020/07/22	2	23.70	0	0.00	23.60	2	857	0.23%
2020/07/20	0	0.00	2	22.65	22.65	-2	851	-0.23%
2020/07/17	1	23.40	1	23.50	23.20	0	849	0.00%
2020/07/16	24	23.25	0	0.00	23.40	24	852	2.82%
2020/07/15	0	0.00	26	23.07	23.25	-26	849	-3.06%
2020/07/14	1	23.50	1	23.50	23.40	0	847	0.00%
2020/07/10	2	24.50	2	23.80	23.65	0	845	0.00%
2020/07/09	5	25.15	13	24.98	25.00	-8	839	-0.95%
2020/07/08	49	25.57	2	25.53	25.45	47	820	5.73%
2020/07/07	10	24.91	35	24.91	24.85	-25	785	-3.18%
2020/07/06	0	0.00	5	23.85	24.00	-5	742	-0.67%
2020/07/03	0	0.00	5	23.50	23.30	-5	736	-0.68%
2020/07/02	1	23.15	20	23.18	23.25	-19	729	-2.60%
2020/07/01	18	23.46	8	23.42	23.45	10	727	1.37%
2020/06/30	0	0.00	14	22.43	22.35	-14	710	-1.97%
2020/06/29	0	0.00	3	22.15	22.30	-3	713	-0.42%
2020/06/24	23	22.58	1	22.70	22.65	22	712	3.09%
2020/06/23	13	22.83	3	23.05	23.00	10	702	1.42%
2020/06/22	8	22.93	6	23.28	22.80	2	706	0.28%
2020/06/19	29	23.70	1	23.55	23.40	28	702	3.99%
2020/06/18	101	24.07	36	23.86	23.70	65	689	9.43%	大買/
2020/06/17	6	22.40	21	22.89	22.95	-15	614	-2.44%
2020/06/16	8	20.61	10	20.79	20.90	-2	605	-0.33%
2020/06/15	2	19.10	3	19.05	19.00	-1	598	-0.17%
2020/06/12	1	18.40	0	0.00	18.25	1	608	0.16%
2020/06/10	1	19.75	6	19.85	19.80	-5	641	-0.78%
2020/06/08	0	0.00	3	20.03	19.90	-3	671	-0.45%
2020/06/05	2	19.80	0	0.00	19.70	2	671	0.30%
2020/06/04	13	20.01	0	0.00	19.70	13	670	1.94%
2020/06/03	29	19.95	1	19.90	19.90	28	667	4.19%
2020/06/02	0	0.00	1	19.55	19.45	-1	650	-0.15%
2020/06/01	2	19.90	0	0.00	19.50	2	640	0.31%
2020/05/29	0	0.00	1	18.95	19.05	-1	637	-0.16%
2020/05/28	41	19.86	25	19.82	19.50	16	635	2.52%
2020/05/27	5	18.63	10	19.01	19.80	-5	595	-0.84%
2020/05/26	0	0.00	2	18.03	18.00	-2	571	-0.35%
2020/05/22	2	18.15	3	18.00	17.95	-1	568	-0.18%
2020/05/21	4	18.26	3	18.37	18.50	1	565	0.18%
2020/05/20	0	0.00	9	17.49	17.45	-9	549	-1.64%
2020/05/18	1	17.10	0	0.00	17.05	1	552	0.18%
2020/05/15	0	0.00	1	17.20	17.10	-1	557	-0.18%
2020/05/13	1	18.10	5	18.15	18.10	-4	550	-0.73%
2020/05/12	0	0.00	10	18.59	18.40	-10	551	-1.81%
2020/05/11	0	0.00	16	18.51	18.35	-16	547	-2.92%
2020/05/08	2	18.25	1	18.25	18.25	1	541	0.18%
2020/05/07	3	18.43	63	18.55	18.85	-60	536	-11.19%
2020/05/06	1	18.05	0	0.00	18.05	1	522	0.19%
2020/05/04	0	0.00	1	17.80	18.00	-1	523	-0.19%
2020/04/30	0	0.00	2	18.35	18.45	-2	524	-0.38%
2020/04/29	1	18.25	0.1	18.05	18.05	0.9	538	0.17%
2020/04/23	0	0.00	1	17.80	17.85	-1	554	-0.18%
2020/04/21	1	17.10	2	17.60	17.10	-1	546	-0.18%
2020/04/20	3	18.85	0	0.00	18.70	3	540	0.56%
2020/04/16	2	18.65	0	0.00	18.80	2	535	0.37%
2020/04/15	2	18.50	3	18.68	18.60	-1	534	-0.19%
2020/04/14	0	0.00	3	18.13	18.40	-3	535	-0.56%
2020/04/13	0	0.00	2	18.13	18.00	-2	531	-0.38%
2020/04/10	2	17.80	2	17.95	17.95	0	534	0.00%
2020/04/08	2	17.60	4	17.95	17.80	-2	550	-0.36%
2020/04/07	6	17.00	13	17.00	17.25	-7	554	-1.26%
2020/04/06	1	15.65	3	16.18	16.30	-2	557	-0.36%
2020/04/01	1	15.85	0	0.00	15.95	1	554	0.18%
2020/03/31	0	0.00	11	16.13	15.80	-11	565	-1.95%
2020/03/27	1	16.50	2	15.98	15.80	-1	563	-0.18%
2020/03/26	13	16.15	4	16.03	15.95	9	565	1.59%
2020/03/25	3	15.80	12	15.69	15.80	-9	555	-1.62%
2020/03/24	3	14.23	27	13.95	14.40	-24	560	-4.28%
2020/03/23	3	12.72	2	12.48	13.10	1	557	0.18%
2020/03/20	6	12.98	6	13.08	13.35	0	569	0.00%
2020/03/19	3.1	12.34	51	12.15	12.15	-47.9	565	-8.47%
2020/03/18	7	14.21	5	14.33	13.50	2	549	0.36%
2020/03/17	4	14.03	8	14.55	13.95	-4	535	-0.75%
2020/03/16	7	15.69	52	17.20	15.40	-45	516	-8.72%
2020/03/13	104	17.05	1	17.05	17.10	103	494	20.85%	大買/鉅額交易
2020/03/12	9	18.98	8	19.11	18.90	1	479	0.21%
2020/03/10	5	20.00	15	20.11	20.40	-10	467	-2.14%
2020/03/09	0	0.00	6	20.80	20.50	-6	461	-1.30%
2020/03/06	6	22.36	1	22.35	22.35	5	452	1.11%
2020/03/03	2	22.80	5.2	22.89	22.55	-3.2	462	-0.70%
2020/03/02	0	0.00	4	22.45	22.45	-4	460	-0.87%
2020/02/27	10	23.16	0	0.00	23.00	10	463	2.16%
2020/02/26	0	0.00	1	23.50	23.90	-1	460	-0.22%
2020/02/25	0	0.00	10	23.80	23.80	-10	466	-2.14%
2020/02/24	0	0.00	9	23.80	23.90	-9	469	-1.92%
2020/02/21	6	24.47	0	0.00	24.45	6	471	1.27%
2020/02/19	0	0.00	1	25.35	24.90	-1	520	-0.19%
2020/02/18	2	25.00	4	24.68	25.00	-2	530	-0.38%
2020/02/17	2	24.35	2	24.28	24.20	0	525	0.00%
2020/02/14	6	23.63	4	23.70	23.80	2	532	0.38%
2020/02/13	18	23.74	1	23.80	23.75	17	565	3.00%
2020/02/11	0	0.00	1	23.10	23.20	-1	579	-0.17%
2020/02/10	2	22.95	3	22.60	22.70	-1	581	-0.17%
2020/02/07	3	23.20	0	0.00	23.15	3	589	0.51%
2020/02/05	2	23.45	0	0.00	23.60	2	611	0.33%
2020/02/04	2	22.50	2	22.68	23.10	0	622	0.00%
2020/02/03	4	22.15	2	22.50	22.05	2	630	0.32%
2020/01/31	5	24.15	1	24.20	24.35	4	615	0.65%
2020/01/30	9	25.03	0	0.00	24.50	9	611	1.47%
2020/01/14	0	0.00	2	26.85	26.80	-2	623	-0.32%
2020/01/09	7	26.43	0	0.00	26.35	7	637	1.10%
2020/01/08	0	0.00	6	26.29	26.30	-6	641	-0.94%
2020/01/07	0	0.00	4	26.85	27.05	-4	639	-0.63%
2020/01/06	0.1	27.30	1	27.50	27.20	-1	639	-0.15%
2020/01/03	2	28.60	3	28.37	28.45	-1	636	-0.16%
2020/01/02	5	28.86	2	28.68	28.90	3	626	0.48%
2019/12/31	14.1	28.30	1	28.30	28.40	13.1	614	2.12%
2019/12/30	1.1	27.58	5	27.83	28.30	-4	603	-0.65%
2019/12/27	0.1	27.05	2	27.25	27.25	-2	589	-0.33%
2019/12/26	2	27.40	0	0.00	27.20	2	587	0.34%
2019/12/25	3	27.07	2	27.00	27.15	1	578	0.17%
2019/12/24	2.1	26.55	0	0.00	26.70	2.1	579	0.35%
2019/12/23	7.1	27.17	5	27.13	26.70	2.1	580	0.35%
2019/12/20	5	26.25	0	0.00	26.60	5	570	0.88%
2019/12/19	6	27.03	6	26.83	26.75	0	567	0.00%
2019/12/18	30	26.62	9	26.81	26.55	21	551	3.81%
2019/12/17	27	26.51	8	26.53	26.70	19	544	3.49%
2019/12/16	3	25.63	13	25.50	25.95	-10	527	-1.89%
2019/12/13	1.1	25.10	4	25.18	25.00	-3	518	-0.57%
2019/12/12	2	25.28	0	0.00	25.30	2	514	0.39%
2019/12/11	8.1	25.24	2	25.55	25.15	6.1	511	1.18%
2019/12/10	0.1	25.60	1	25.45	25.70	-1	507	-0.19%
2019/12/09	4	25.71	2	25.75	25.50	2	509	0.40%
2019/12/06	2.1	25.58	4	25.54	25.70	-2	510	-0.38%
2019/12/05	1.1	25.05	1	25.05	25.10	0.1	507	0.01%
2019/12/03	0	0.00	3	24.45	24.90	-3	506	-0.59%
2019/12/02	9	24.24	22	24.16	24.05	-13	503	-2.58%
2019/11/28	4.1	25.40	0	0.00	25.10	4.1	498	0.81%
2019/11/27	1.1	25.54	2	25.40	25.30	-1	499	-0.19%
2019/11/26	31.1	25.62	23	25.66	25.55	8.1	499	1.61%
2019/11/25	2.1	25.20	3	25.22	25.20	-1	496	-0.19%
2019/11/22	5.1	25.08	59	25.10	25.10	-54	498	-10.83%
2019/11/21	0	25.10	7	24.61	25.10	-7	499	-1.40%
2019/11/20	4.1	25.00	0	0.00	24.85	4.1	504	0.80%
2019/11/19	5.1	25.10	1	25.25	24.90	4.1	512	0.79%
2019/11/18	3.1	24.80	16	25.04	25.00	-13	495	-2.62%
2019/11/15	11	25.94	4	25.28	25.35	7	468	1.49%
2019/11/14	1	25.80	8	25.85	25.80	-7	459	-1.52%
2019/11/13	0	0.00	1	25.90	26.15	-1	469	-0.21%
2019/11/12	5	25.62	2	25.35	26.00	3	461	0.65%
2019/11/11	16	26.81	2	26.70	26.65	14	430	3.25%
2019/11/07	10	28.13	0	0.00	28.05	10	419	2.38%
2019/11/06	3	28.52	0	0.00	28.35	3	421	0.71%
2019/11/05	4	29.01	1	29.15	28.70	3	418	0.72%
2019/11/04	6	28.93	6	28.47	28.95	0	422	0.00%
2019/11/01	4	29.39	22	29.77	29.25	-18	407	-4.42%
2019/10/31	30	29.55	9	29.92	29.85	21	402	5.22%
2019/10/30	1	29.30	0	0.00	29.15	1	396	0.25%
2019/10/29	0	0.00	7	29.13	28.90	-7	398	-1.76%
2019/10/28	1	28.90	2	29.20	29.00	-1	408	-0.24%
2019/10/25	1	29.25	13	29.23	29.20	-12	409	-2.93%
2019/10/24	16	29.41	16	29.34	29.50	0	405	0.00%
2019/10/23	6	28.40	1	28.35	28.35	5	397	1.26%
2019/10/21	2	28.13	2	27.98	28.00	0	410	0.00%
2019/10/18	4	28.41	17	28.28	28.15	-13	419	-3.10%
2019/10/17	7	27.81	14	27.80	27.80	-7	426	-1.64%
2019/10/16	4	28.59	1	28.30	28.30	3	464	0.65%
2019/10/15	1	28.90	1	28.95	28.80	0	575	0.00%
2019/10/14	3	28.98	13	29.08	28.75	-10	582	-1.72%
2019/10/09	3	29.03	18	29.18	29.00	-15	581	-2.58%
2019/10/07	2	29.98	0	0.00	29.95	2	588	0.34%
2019/10/02	0	0.00	1	30.15	30.20	-1	615	-0.16%
2019/10/01	1	30.40	2	30.50	30.35	-1	620	-0.16%
2019/09/27	3	29.95	3	29.93	30.00	0	628	0.00%
2019/09/25	0	0.00	1	30.15	30.15	-1	735	-0.14%
2019/09/23	10	31.00	3	30.80	30.70	7	779	0.90%
2019/09/20	20	30.65	0	0.00	30.70	20	805	2.48%
2019/09/19	1	31.00	1	31.05	30.60	0	806	0.00%
2019/09/18	1	30.75	1.1	30.81	30.85	-0.1	811	-0.01%
2019/09/17	2	30.40	0	30.75	30.50	2	808	0.24%
2019/09/16	1	30.70	0	0.00	30.55	1	818	0.12%
2019/09/12	4	30.95	1	31.00	30.80	3	827	0.36%
2019/09/11	2	30.60	1	30.55	30.55	1	834	0.12%
2019/09/10	2	30.45	3	30.50	30.60	-1	832	-0.12%
2019/09/09	10	31.30	11	30.93	30.95	-1	830	-0.12%
2019/09/04	1	31.50	1	31.70	31.70	0	852	0.00%
2019/09/03	1	32.10	2	32.28	31.45	-1	859	-0.12%
2019/09/02	0	0.00	1	31.70	31.80	-1	860	-0.12%
2019/08/30	3	31.83	3	32.02	31.35	0	863	0.00%
2019/08/29	2	31.00	1	31.05	31.05	1	863	0.12%
2019/08/28	2	31.13	6	31.10	31.25	-4	864	-0.46%
2019/08/26	0	0.00	36	30.83	30.80	-36	869	-4.14%
2019/08/23	21	31.82	30	32.02	31.85	-9	865	-1.04%
2019/08/22	44	32.05	11	32.23	32.10	33	859	3.84%
2019/08/21	0	0.00	6	31.19	31.45	-6	852	-0.70%
2019/08/19	6	31.71	1	31.55	31.50	5	853	0.59%
2019/08/16	2	31.15	7	31.58	31.75	-5	855	-0.58%
2019/08/15	0	0.00	12	30.18	30.35	-12	850	-1.41%
2019/08/14	2	30.90	2	30.70	30.70	0	852	0.00%
2019/08/13	1	30.50	0	0.00	30.30	1	851	0.12%
2019/08/12	7	30.54	0	0.00	31.00	7	858	0.81%
2019/08/08	0	0.00	2	30.83	30.80	-2	860	-0.23%
2019/08/07	12	30.65	6	30.71	30.40	6	860	0.70%
2019/08/06	0	0.00	6	29.89	30.80	-6	867	-0.69%
2019/08/05	6	30.92	4	30.69	30.95	2	869	0.23%
2019/08/02	25	31.35	11	31.18	31.35	14	878	1.59%
2019/08/01	13	32.45	14	32.30	32.15	-1	885	-0.11%
2019/07/31	2	32.85	11	33.04	32.95	-9	884	-1.02%
2019/07/30	20	33.47	22	33.11	32.80	-2	886	-0.23%
2019/07/29	2	34.05	4	34.34	33.90	-2	880	-0.23%
2019/07/26	7	33.93	1	34.35	34.00	6	891	0.67%
2019/07/25	10	34.07	22	34.03	34.20	-12	894	-1.34%
2019/07/24	15	33.99	3	33.87	33.80	12	898	1.34%
2019/07/23	13	34.32	12	34.50	34.15	1	906	0.11%
2019/07/22	4	34.09	15	34.39	34.05	-11	904	-1.22%
2019/07/19	19	34.40	22	34.54	34.30	-3	899	-0.33%
2019/07/18	96	34.58	74	34.76	34.15	22	894	2.46%
2019/07/17	102	35.05	107	35.07	35.30	-5	850	-0.59%	大買/大賣/
2019/07/16	14	32.70	10	32.84	32.50	4	737	0.54%
2019/07/15	5	32.85	12	33.00	33.15	-7	734	-0.95%
2019/07/12	16	32.66	18	33.22	32.65	-2	746	-0.27%
2019/07/11	25	33.38	26	33.56	33.00	-1	758	-0.13%
2019/07/10	2	32.63	10	32.72	32.85	-8	769	-1.04%
2019/07/09	20	32.26	36	32.91	32.30	-16	775	-2.06%
2019/07/08	9	33.68	9	34.11	33.55	0	795	0.00%
2019/07/05	12	33.92	11	34.10	34.15	1	816	0.12%
2019/07/04	19	34.34	9	34.23	34.00	10	835	1.20%
2019/07/03	13	34.47	11	34.68	34.25	2	841	0.24%
2019/07/02	156	34.95	120	35.02	34.70	36	843	4.27%	大買/大賣/
2019/07/01	55	33.18	79	33.04	33.85	-24	759	-3.16%
2019/06/28	14	31.58	7	31.76	31.80	7	746	0.94%
2019/06/27	33	31.94	60	32.02	32.00	-27	799	-3.38%
2019/06/26	3	30.90	2	30.90	30.95	1	792	0.13%
2019/06/25	0	0.00	15	31.08	30.95	-15	822	-1.82%
2019/06/24	7	31.89	0	0.00	31.85	7	951	0.74%
2019/06/21	18	32.41	0	0.00	32.05	18	1,052	1.71%
2019/06/20	13	32.24	25	32.29	32.45	-12	1,079	-1.11%
2019/06/19	12	31.85	21	31.91	31.80	-9	1,198	-0.75%
2019/06/18	0	0.00	8	31.80	31.35	-8	1,411	-0.57%
2019/06/17	12	31.43	9	31.68	31.55	3	1,480	0.20%
2019/06/14	14	31.55	5	31.44	31.55	9	1,525	0.59%
2019/06/13	48	31.65	34	31.87	31.65	14	1,539	0.91%
2019/06/12	16	31.07	0	0.00	31.10	16	1,548	1.03%
2019/06/11	5	30.65	11	31.00	31.10	-6	1,578	-0.38%
2019/06/10	11	30.44	0	0.00	30.40	11	1,595	0.69%
2019/06/05	3	31.07	10	31.70	30.80	-7	1,651	-0.42%
2019/06/04	1	31.35	1	30.85	30.80	0	1,664	0.00%
2019/05/31	2	31.80	1	31.25	31.50	1	1,711	0.06%
2019/05/30	2	30.88	1	30.95	31.10	1	1,782	0.06%
2019/05/24	2	30.98	2	31.30	30.40	0	1,961	0.00%
2019/05/23	2	30.48	3	30.52	30.50	-1	2,006	-0.05%
2019/05/22	2	31.18	10	31.43	30.90	-8	2,225	-0.36%
2019/05/21	21	31.33	8	31.43	31.90	13	2,287	0.57%
2019/05/20	4	30.61	2	30.63	30.65	2	2,319	0.09%
2019/05/17	18	31.15	4	31.39	30.45	14	2,337	0.60%
2019/05/16	1	32.30	2	31.85	31.65	-1	2,348	-0.04%
2019/05/15	29	32.60	0	0.00	32.60	29	2,392	1.21%
2019/05/14	14	31.59	27	31.55	32.25	-13	2,419	-0.54%
2019/05/13	1	32.60	11	32.28	32.00	-10	2,422	-0.41%
2019/05/10	21	33.43	24	33.50	33.60	-3	2,434	-0.12%
2019/05/09	4	33.60	21	34.23	33.40	-17	2,425	-0.70%
2019/05/08	4	35.20	0	0.00	35.35	4	2,413	0.17%
2019/05/07	0	0.00	3	36.02	35.65	-3	2,422	-0.12%
2019/05/06	5	35.93	10	35.60	35.65	-5	2,453	-0.20%
2019/05/03	13	36.93	8	36.84	36.95	5	2,450	0.20%
2019/05/02	4	36.09	2	36.33	36.05	2	2,442	0.08%
2019/04/30	5	35.19	7	35.50	36.10	-2	2,451	-0.08%
2019/04/29	11	35.75	7	36.34	35.00	4	2,475	0.16%
2019/04/26	1	37.50	7	37.31	37.05	-6	2,519	-0.24%
2019/04/25	3	38.03	2	38.00	37.90	1	2,597	0.04%
2019/04/24	1	37.95	3	38.15	37.95	-2	2,598	-0.08%
2019/04/23	5	38.23	2	38.43	38.15	3	2,598	0.12%
2019/04/22	0	0.00	2	38.85	38.65	-2	2,603	-0.08%
2019/04/19	0	0.00	2	38.85	39.05	-2	2,627	-0.08%
2019/04/18	10	39.02	11	38.89	38.70	-1	2,661	-0.04%
2019/04/17	20	38.93	9	39.22	39.15	11	2,673	0.41%
2019/04/16	18	38.68	46	38.63	38.60	-28	2,660	-1.05%
2019/04/15	3	39.43	7	39.30	39.40	-4	2,648	-0.15%
2019/04/12	38	39.34	47	39.52	39.20	-9	2,649	-0.34%
2019/04/11	44	41.05	32	41.49	40.50	12	2,617	0.46%
2019/04/10	26	40.83	26	41.06	40.75	0	2,603	0.00%
2019/04/09	20	40.54	8	40.78	40.50	12	2,582	0.46%
2019/04/08	16	40.75	10	40.82	40.65	6	2,575	0.23%
2019/04/03	23	40.35	26	40.42	40.70	-3	2,566	-0.12%
2019/04/02	46	40.78	49	40.83	40.60	-3	2,560	-0.12%
2019/04/01	84	42.03	62	42.00	41.10	22	2,534	0.87%
2019/03/29	9	40.98	2	41.33	41.40	7	2,477	0.28%
2019/03/28	49	41.28	67	41.39	41.00	-18	2,477	-0.73%
2019/03/27	64	42.30	70	42.25	41.50	-6	2,466	-0.24%
2019/03/26	77	41.09	97	41.07	42.50	-20	2,344	-0.85%
2019/03/25	32	40.08	30	40.20	39.70	2	2,251	0.09%
2019/03/22	121	42.67	153	42.61	41.55	-32	2,227	-1.44%	大買/大賣/
2019/03/21	288	41.58	257	41.47	43.00	31	2,109	1.47%	大買/大賣/
2019/03/20	96	39.64	53	39.74	39.60	43	1,930	2.23%
2019/03/19	46	39.11	34	39.45	38.60	12	1,883	0.64%
2019/03/18	18	38.96	22	38.77	38.10	-4	1,849	-0.22%
2019/03/15	38	39.03	25	39.38	38.85	13	1,851	0.70%
2019/03/14	28	39.12	24	39.21	38.60	4	1,857	0.22%
2019/03/13	6	38.51	10	38.88	38.90	-4	1,962	-0.20%
2019/03/12	38	38.65	40	39.02	38.30	-2	1,958	-0.10%
2019/03/11	8	37.49	9	37.89	37.50	-1	1,959	-0.05%
2019/03/08	11	37.66	15	37.82	38.10	-4	2,035	-0.20%
2019/03/07	32	38.69	46	38.96	38.30	-14	2,140	-0.65%
2019/03/06	40	39.47	51	39.59	39.30	-11	2,194	-0.50%
2019/03/05	147	39.83	116	40.04	39.40	31	2,190	1.42%	大買/大賣/
2019/03/04	90	39.49	100	39.36	39.45	-10	2,128	-0.47%
2019/02/27	21	37.83	21	37.83	37.95	0	2,077	0.00%
2019/02/26	30	38.14	34	38.22	37.65	-4	2,211	-0.18%
2019/02/25	17	38.35	53	38.62	38.25	-36	2,267	-1.59%
2019/02/22	63	37.67	51	37.82	37.70	12	2,233	0.54%
2019/02/21	280	38.16	214	38.11	38.30	66	2,191	3.01%	大買/大賣/
2019/02/20	110	36.32	95	36.46	35.90	15	1,984	0.76%	大買/
2019/02/19	34	35.68	40	35.81	35.60	-6	1,931	-0.31%
2019/02/18	28	34.89	25	35.26	35.05	3	1,902	0.16%
2019/02/15	11	35.00	28	35.22	34.35	-17	1,891	-0.90%
2019/02/14	58	36.03	51	35.72	35.25	7	1,885	0.37%
2019/02/13	28	35.13	30	35.26	35.10	-2	1,859	-0.11%
2019/02/12	12	34.54	16	34.66	34.70	-4	1,842	-0.22%
2019/02/11	12	34.30	16	34.22	34.30	-4	1,854	-0.22%
2019/01/30	26	33.50	17	33.59	33.45	9	1,860	0.48%
2019/01/29	9	33.29	8	33.30	33.45	1	1,936	0.05%
2019/01/28	12	33.41	108	33.39	33.45	-96	1,950	-4.92%	大賣/
2019/01/25	22	33.86	20	34.07	33.75	2	2,005	0.10%
2019/01/24	13	33.18	13	33.35	33.00	0	2,001	0.00%
2019/01/23	12	32.69	17	32.99	33.00	-5	2,018	-0.25%
2019/01/22	9	33.19	47	33.20	32.80	-38	2,030	-1.87%
2019/01/21	29	34.24	36	34.15	33.70	-7	2,036	-0.34%
2019/01/18	51	33.89	95	33.83	34.25	-44	2,033	-2.16%
2019/01/17	150	33.67	82	33.66	32.90	68	2,008	3.39%	大買/
2019/01/16	6	32.82	1	32.65	32.50	5	1,973	0.25%
2019/01/15	2	32.20	5	32.45	32.45	-3	1,986	-0.15%
2019/01/14	14	32.36	21	32.52	32.00	-7	2,002	-0.35%
2019/01/11	28	32.86	23	33.05	32.30	5	2,014	0.25%
2019/01/10	108	32.60	78	32.57	32.65	30	1,995	1.50%	大買/
2019/01/09	45	31.93	42	32.10	31.90	3	1,976	0.15%
2019/01/08	26	31.01	9	31.06	31.25	17	1,976	0.86%
2019/01/07	22	31.05	16	31.20	31.00	6	2,007	0.30%
2019/01/04	18	29.69	16	29.84	30.10	2	2,047	0.10%
2019/01/03	15	31.00	29	31.00	30.60	-14	2,079	-0.67%
2019/01/02	21	31.68	14	31.70	31.20	7	2,148	0.33%
2018/12/28	4	31.08	3	31.35	31.20	1	2,164	0.05%
2018/12/27	23	31.08	11	31.24	31.20	12	2,209	0.54%
2018/12/26	3	30.88	16	31.27	30.35	-13	2,217	-0.59%
2018/12/25	17	30.74	6	30.83	30.80	11	2,244	0.49%
2018/12/24	3	31.40	5	31.46	31.70	-2	2,260	-0.09%
2018/12/22	1	31.00	0	0.00	31.00	1	2,266	0.04%
2018/12/21	17	30.70	30	30.92	31.60	-13	2,298	-0.57%
2018/12/20	39	31.47	47	31.46	31.55	-8	2,361	-0.34%
2018/12/19	6	32.87	7	32.94	32.85	-1	2,382	-0.04%
2018/12/18	7	33.27	5	33.48	33.00	2	2,409	0.08%
2018/12/17	9	33.97	10	34.20	33.65	-1	2,427	-0.04%
2018/12/14	21	34.19	33	34.18	34.25	-12	2,430	-0.49%
2018/12/13	55	34.86	53	34.92	34.30	2	2,430	0.08%
2018/12/12	22	33.97	30	33.88	34.05	-8	2,407	-0.33%
2018/12/11	5	33.13	5	33.15	33.00	0	2,408	0.00%
2018/12/10	12	32.88	4	33.09	32.90	8	2,430	0.33%
2018/12/07	36	34.57	33	34.50	34.30	3	2,432	0.12%
2018/12/06	175	36.16	173	35.47	34.00	2	2,422	0.08%	大買/大賣/
2018/12/05	24	34.02	40	34.02	34.95	-16	2,314	-0.69%
2018/12/04	69	35.68	104	35.28	34.90	-35	2,353	-1.49%	大賣/
2018/12/03	121	35.72	81	35.95	36.00	40	2,361	1.69%	大買/
2018/11/30	50	33.98	55	34.14	34.15	-5	2,288	-0.22%
2018/11/29	66	32.94	19	33.08	32.15	47	2,224	2.11%
2018/11/28	20	31.78	15	31.91	32.20	5	2,249	0.22%
2018/11/27	18	31.50	13.5	31.46	31.70	4.5	2,247	0.20%
2018/11/26	20	31.16	29	31.24	31.05	-9	2,243	-0.40%
2018/11/23	164	32.28	132	32.54	31.00	32	2,215	1.44%	大買/大賣/
2018/11/22	38	32.65	95	32.72	33.95	-57	2,064	-2.76%
2018/11/21	12	30.70	7	30.99	30.90	5	2,004	0.25%
2018/11/20	43	30.54	0	0.00	30.70	43	2,017	2.13%
2018/11/19	17	30.66	8	30.26	30.85	9	2,042	0.44%
2018/11/16	12	29.80	12	30.17	29.65	0	2,039	0.00%
2018/11/15	5	29.32	4	29.34	29.55	1	2,036	0.05%
2018/11/14	5	29.48	3	29.87	29.40	2	2,044	0.10%
2018/11/13	3	28.52	2	28.38	29.95	1	2,074	0.05%
2018/11/12	19	29.86	8	29.82	29.60	11	2,087	0.53%
2018/11/09	6	30.74	13	30.65	30.75	-7	2,104	-0.33%
2018/11/08	14	32.28	39	31.83	31.10	-25	2,188	-1.14%
2018/11/07	54	31.50	25	31.54	31.95	29	2,217	1.31%
2018/11/06	81	32.92	102	32.34	30.70	-21	2,294	-0.92%	大賣/
2018/11/05	8	32.03	8	31.99	31.70	0	2,259	0.00%
2018/11/02	67.5	32.09	100	31.95	32.05	-32.5	2,290	-1.42%
2018/11/01	60	30.68	52	30.80	31.00	8	2,346	0.34%
2018/10/31	21	29.65	17	29.28	29.65	4	2,376	0.17%
2018/10/30	4	27.99	6	28.02	28.05	-2	2,395	-0.08%
2018/10/29	7	28.62	8	28.98	28.55	-1	2,430	-0.04%
2018/10/26	49	29.37	33	28.99	28.60	16	2,488	0.64%
2018/10/25	30	29.85	24	29.83	29.30	6	2,730	0.22%
2018/10/24	31	31.43	69	30.74	31.05	-38	2,742	-1.39%
2018/10/23	29	30.73	22	30.63	30.05	7	2,760	0.25%
2018/10/22	32	31.75	19	31.84	31.85	13	2,810	0.46%
2018/10/19	24	30.07	34	30.40	31.45	-10	2,900	-0.34%
2018/10/18	7	30.71	14	31.07	30.65	-7	3,062	-0.23%
2018/10/17	26	31.04	14	31.23	30.90	12	3,309	0.36%
2018/10/16	41	31.14	41	30.92	30.45	0	3,832	0.00%
2018/10/15	53	30.18	44	29.76	30.60	9	4,107	0.22%
2018/10/12	62	27.62	76	28.35	29.00	-14	4,199	-0.33%
2018/10/11	14	27.50	29	27.64	27.50	-15	4,191	-0.36%
2018/10/09	88	31.61	138	31.28	30.55	-50	4,204	-1.19%	大賣/
2018/10/08	13	33.83	7	34.24	33.50	6	4,172	0.14%
2018/10/05	25	35.82	21	34.85	34.10	4	4,205	0.10%
2018/10/04	13	36.93	19	37.01	37.15	-6	4,294	-0.14%
2018/10/03	25	37.79	21	37.12	36.90	4	4,351	0.09%
2018/10/02	16	39.25	11	39.20	38.90	5	4,453	0.11%
2018/10/01	3	38.67	8	38.89	38.85	-5	4,481	-0.11%
2018/09/28	23	39.21	23	39.12	38.70	0	4,577	0.00%
2018/09/27	87	39.62	68	39.68	39.10	19	4,661	0.41%
2018/09/26	1	38.90	15	38.89	38.90	-14	4,671	-0.30%
2018/09/25	16	38.79	17	39.05	38.05	-1	4,896	-0.02%
2018/09/21	25	37.97	35	38.31	38.75	-10	4,916	-0.20%
2018/09/20	8	38.41	10	38.53	38.30	-2	5,004	-0.04%
2018/09/19	5	39.27	10	39.57	38.90	-5	5,050	-0.10%
2018/09/18	21	39.07	13	38.78	38.95	8	5,101	0.16%
2018/09/17	20	40.41	12	40.67	40.20	8	5,127	0.16%
2018/09/14	10	40.31	52	40.55	41.40	-42	5,143	-0.82%
2018/09/13	24	39.57	25	39.64	38.80	-1	5,159	-0.02%
2018/09/12	11	38.57	19	38.52	39.45	-8	5,204	-0.15%
2018/09/11	38	38.53	47	38.91	39.00	-9	5,319	-0.17%
2018/09/10	36	38.36	73	37.79	37.40	-37	5,413	-0.68%
2018/09/07	44	41.56	48	41.63	40.35	-4	5,703	-0.07%
2018/09/06	3	43.53	4	43.63	43.50	-1	6,145	-0.02%
2018/09/05	40	43.61	83	44.12	44.20	-43	6,697	-0.64%
2018/09/04	112	43.93	150	44.57	44.00	-38	7,180	-0.53%	大買/大賣/
2018/09/03	40	47.18	12	46.80	46.40	28	7,327	0.38%
2018/08/31	13	48.05	29	48.28	48.05	-16	7,891	-0.20%
2018/08/30	1	48.80	1	48.80	48.80	0	7,943	0.00%
2018/08/29	13	48.93	3	48.95	48.65	10	8,112	0.12%
2018/08/28	30	49.03	29	48.91	48.40	1	8,334	0.01%
2018/08/27	25	47.32	38.7	47.89	48.70	-13.7	8,357	-0.16%
2018/08/24	33	46.82	41	46.70	46.60	-8	8,362	-0.10%
2018/08/23	16	48.66	10	48.73	48.10	6	8,440	0.07%
2018/08/22	10	48.72	14	48.96	48.65	-4	8,465	-0.05%
2018/08/21	8	49.11	14	49.08	48.85	-6	8,484	-0.07%
2018/08/20	55	48.11	86	48.41	48.50	-31	8,519	-0.36%
2018/08/17	42	50.37	34	50.46	49.45	8	8,556	0.09%
2018/08/16	28	49.53	32	49.66	50.00	-4	8,625	-0.05%
2018/08/15	95	50.40	84	50.60	50.00	11	8,679	0.13%
2018/08/14	58	48.94	46	49.12	49.80	12	8,709	0.14%
2018/08/13	94	49.47	69	49.87	49.25	25	8,686	0.29%
2018/08/10	77	54.68	105	54.38	53.60	-28	8,606	-0.33%	大賣/
2018/08/09	43	55.48	71	55.52	55.50	-28	8,620	-0.32%
2018/08/08	132	56.52	125	56.47	55.10	7	8,672	0.08%	大買/大賣/
2018/08/07	102	54.97	88	54.96	54.60	14	8,582	0.16%	大買/
2018/08/06	106	56.97	88	56.41	56.20	18	8,556	0.21%	大買/
2018/08/03	58	57.51	65	57.48	56.80	-7	8,554	-0.08%
2018/08/02	55	57.13	54	57.42	57.00	1	8,524	0.01%
2018/08/01	338	59.04	362	58.28	58.10	-24	8,471	-0.28%	大買/大賣/
2018/07/31	38	56.72	44	56.43	57.20	-6	8,210	-0.07%
2018/07/30	71	56.86	49	56.80	55.60	22	8,182	0.27%
2018/07/27	112	57.63	83	57.57	57.80	29	8,134	0.36%	大買/
2018/07/26	138	57.39	99	57.77	56.80	39	8,083	0.48%	大買/
2018/07/25	289	59.95	232	60.10	58.60	57	7,997	0.71%	大買/大賣/
2018/07/24	225	58.96	246	58.91	59.50	-21	7,856	-0.27%	大買/大賣/
2018/07/23	747	58.53	545	58.43	58.30	202	7,649	2.64%	大買/大賣/鉅額交易
2018/07/20	318	55.88	477	56.10	58.50	-159	7,184	-2.21%	大買/大賣/鉅額交易
2018/07/19	210	53.55	174	53.51	53.20	36	6,947	0.52%	大買/大賣/
2018/07/18	32	51.84	48	52.35	51.00	-16	6,880	-0.23%
2018/07/17	92	52.98	92	52.98	52.20	0	6,907	0.00%
2018/07/16	53	52.99	47	53.87	52.10	6	6,905	0.09%
2018/07/13	79	53.70	55	53.67	53.60	24	6,923	0.35%
2018/07/12	168	53.80	164	53.73	53.50	4	6,954	0.06%	大買/大賣/
2018/07/11	93	52.22	95	52.08	52.80	-2	6,922	-0.03%
2018/07/10	176	51.81	172	51.96	52.10	4	7,101	0.06%	大買/大賣/
2018/07/09	51	50.05	19	50.43	49.30	32	7,109	0.45%
2018/07/06	70	49.10	117	49.37	50.80	-47	7,327	-0.64%	大賣/
2018/07/05	103	50.10	125	50.16	48.30	-22	7,426	-0.30%	大買/大賣/
2018/07/04	95	52.63	113	53.02	52.40	-18	7,514	-0.24%	大賣/
2018/07/03	302	56.71	241	55.79	53.20	61	7,434	0.82%	大買/大賣/
2018/07/02	33	59.75	30	59.87	59.10	3	7,182	0.04%
2018/06/29	34	59.66	50	59.51	60.60	-16	7,140	-0.22%
2018/06/28	12	55.73	23	56.37	56.00	-11	7,028	-0.16%
2018/06/27	55	57.26	28	56.33	55.80	27	6,982	0.39%
2018/06/26	15	56.93	38	56.81	57.80	-23	6,956	-0.33%
2018/06/25	11	57.65	12	58.06	56.50	-1	6,934	-0.01%
2018/06/22	25	59.11	36.2	58.64	58.10	-11.2	6,913	-0.16%
2018/06/21	50	60.47	34	60.07	59.90	16	6,876	0.23%
2018/06/20	58	58.35	89	59.35	58.80	-31	6,826	-0.45%
2018/06/19	63.2	63.74	86	63.46	62.30	-22.8	6,705	-0.34%
2018/06/15	438	69.65	393.5	69.42	67.00	44.5	6,598	0.68%	大買/大賣/
2018/06/14	707	70.26	731	69.88	70.00	-24	6,259	-0.38%	大買/大賣/
2018/06/13	568	69.64	708	70.12	70.90	-140	5,770	-2.43%	大買/大賣/鉅額交易
2018/06/12	699	63.27	532	62.91	64.50	167	5,218	3.20%	大買/大賣/鉅額交易
2018/06/11	293	58.46	138.1	58.39	58.70	154.9	4,735	3.27%	大買/大賣/鉅額交易
2018/06/08	389	52.33	419.1	52.83	53.40	-30.1	4,502	-0.67%	大買/大賣/
2018/06/07	67	48.89	48	49.28	48.60	19	3,931	0.48%
2018/06/06	222	50.66	183	50.57	49.40	39	3,884	1.00%	大買/大賣/
2018/06/05	181.5	49.96	137	49.98	49.75	44.5	3,745	1.19%	大買/大賣/
2018/06/04	52	48.75	41	48.42	48.00	11	3,531	0.31%
2018/06/01	34	48.12	48	48.03	47.80	-14	3,518	-0.40%
2018/05/31	125	48.39	119	48.25	48.15	6	3,505	0.17%	大買/大賣/
2018/05/30	20	45.90	11	46.09	45.80	9	3,437	0.26%
2018/05/29	31	47.23	27	46.76	46.75	4	3,440	0.12%
2018/05/28	26.5	47.51	21	47.28	46.95	5.5	3,490	0.16%
2018/05/25	48	48.53	93	48.16	47.60	-45	3,710	-1.21%
2018/05/24	49	48.04	62	47.90	48.40	-13	3,691	-0.35%
2018/05/23	76	47.69	80	47.76	46.75	-4	3,718	-0.11%
2018/05/22	108	47.20	193	47.06	47.10	-85	3,657	-2.32%	大買/大賣/
2018/05/21	16	44.87	29	44.92	44.90	-13	3,561	-0.36%
2018/05/18	40	44.05	106	43.91	44.30	-66	3,552	-1.86%	大賣/
2018/05/17	134	44.94	92	44.85	44.30	42	3,566	1.18%	大買/
2018/05/16	141	44.33	86	44.41	43.85	55	3,523	1.56%	大買/
2018/05/15	31	42.50	12	42.61	42.05	19	3,458	0.55%
2018/05/14	36	42.66	35	42.94	43.50	1	3,480	0.03%
2018/05/11	15	41.98	19	42.02	41.75	-4	3,471	-0.12%
2018/05/10	2	40.95	22	41.16	40.90	-20	3,448	-0.58%
2018/05/09	14	41.78	24	41.78	41.50	-10	3,474	-0.29%
2018/05/08	18	40.74	4	40.84	40.65	14	3,534	0.40%
2018/05/07	14	41.22	7	41.38	41.20	7	3,558	0.20%
2018/05/04	20	40.80	41	40.80	40.80	-21	3,644	-0.58%
2018/05/03	24	41.06	21	41.30	41.00	3	3,647	0.08%
2018/05/02	121	41.62	97	41.61	41.45	24	3,716	0.65%	大買/
2018/04/30	109	42.52	110	42.26	42.80	-1	3,813	-0.03%	大買/大賣/
2018/04/27	45	41.07	27	41.26	42.30	18	3,803	0.47%
2018/04/26	77	41.34	40.8	41.42	40.50	36.2	3,795	0.95%
2018/04/25	96	44.30	50	44.37	43.65	46	3,729	1.23%
2018/04/24	57	44.06	166	43.54	44.05	-109	3,707	-2.94%	大賣/鉅額交易
2018/04/23	125	48.26	111	46.55	46.10	14	3,723	0.38%	大買/大賣/
2018/04/20	38	48.25	63	48.38	48.00	-25	3,673	-0.68%
2018/04/19	88	47.95	117	47.70	47.60	-29	3,692	-0.79%	大賣/
2018/04/18	62	48.31	18	48.36	47.55	44	3,676	1.20%
2018/04/17	86	49.74	49	49.81	48.85	37	3,588	1.03%
2018/04/16	129	52.83	123	52.55	51.70	6	3,490	0.17%	大買/大賣/
2018/04/13	172	50.11	141.1	50.15	49.40	30.9	3,247	0.95%	大買/大賣/
2018/04/12	188	49.33	193	49.03	50.20	-5	3,112	-0.16%	大買/大賣/
2018/04/11	232	48.14	251	48.43	47.15	-19	2,850	-0.67%	大買/大賣/
2018/04/10	150	47.28	144	46.96	46.10	6	2,660	0.23%	大買/大賣/
2018/04/09	26	44.58	13	44.55	44.70	13	2,465	0.53%
2018/04/03	63	44.41	57	44.41	44.40	6	2,467	0.24%
2018/04/02	9	44.46	28	44.59	44.40	-19	2,458	-0.77%
2018/03/31	1	43.75	10	44.06	43.75	-9	2,456	-0.37%
2018/03/30	115	44.17	10.1	44.52	43.95	104.9	2,461	4.26%	大買/鉅額交易
2018/03/29	181	44.81	33	44.98	44.55	148	2,464	6.01%	大買/鉅額交易
2018/03/28	17	44.05	16	44.18	44.20	1	2,437	0.04%
2018/03/27	12	43.46	23	43.74	44.20	-11	2,433	-0.45%
2018/03/26	3	42.38	3	42.63	42.55	0	2,445	0.00%
2018/03/23	52	41.89	17.8	42.15	42.20	34.2	2,437	1.40%
2018/03/22	11	43.53	23	43.36	43.25	-12	2,426	-0.49%
2018/03/21	17	43.61	22	43.64	43.60	-5	2,414	-0.21%
2018/03/20	22	43.40	30	43.54	42.95	-8	2,402	-0.33%
2018/03/19	7	43.29	6	43.62	43.25	1	2,407	0.04%
2018/03/16	43	44.03	15	44.37	43.80	28	2,405	1.16%
2018/03/15	32	44.57	38	44.43	44.25	-6	2,414	-0.25%
2018/03/14	18	43.36	4	43.45	43.20	14	2,389	0.59%
2018/03/13	7	44.16	23	44.05	44.05	-16	2,437	-0.66%
2018/03/12	4	43.70	21	43.87	43.90	-17	2,462	-0.69%
2018/03/09	38	44.31	35	44.57	43.60	3	2,472	0.12%
2018/03/08	20.2	43.34	34	43.20	43.10	-13.8	2,457	-0.56%
2018/03/07	36.6	43.92	44	43.14	42.50	-7.4	2,455	-0.30%
2018/03/06	11	44.21	52	44.43	43.90	-41	2,475	-1.66%
2018/03/05	48	44.94	60	45.03	43.90	-12	2,490	-0.48%
2018/03/02	72	44.93	19	44.94	44.80	53	2,467	2.15%
2018/03/01	103	46.00	92	46.24	45.90	11	2,443	0.45%	大買/
2018/02/27	267.1	47.33	315.2	47.56	46.35	-48.1	2,384	-2.02%	大買/大賣/
2018/02/26	33	44.44	40	44.35	44.75	-7	2,139	-0.33%
2018/02/23	107	43.69	102	43.62	43.90	5	2,108	0.24%	大買/大賣/
2018/02/22	38	41.62	73	41.63	41.55	-35	2,071	-1.69%
2018/02/21	40	41.86	85	41.98	41.75	-45	2,061	-2.18%
2018/02/12	6	40.97	10.4	41.49	40.40	-4.4	2,059	-0.21%
2018/02/09	90	40.37	20	40.86	40.50	70	2,120	3.30%
2018/02/08	35	42.17	33	42.29	42.40	2	2,125	0.09%
2018/02/07	32	42.85	52	42.80	42.20	-20	2,142	-0.93%
2018/02/06	131	40.57	59	41.39	40.80	72	2,139	3.36%	大買/
2018/02/05	12	43.61	50	42.42	43.85	-38	2,106	-1.80%
2018/02/02	14	43.15	14	43.14	42.95	0	2,115	0.00%
2018/02/01	39	44.09	20	44.58	43.45	19	2,204	0.86%
2018/01/31	69	43.96	90	44.05	43.50	-21	2,222	-0.95%
2018/01/30	39	43.03	58	42.87	43.10	-19	2,201	-0.86%
2018/01/29	116	44.11	74	44.04	43.85	42	2,210	1.90%	大買/
2018/01/26	23	42.03	11	42.40	42.10	12	2,164	0.55%
2018/01/25	108	42.83	92	42.80	42.00	16	2,207	0.72%	大買/
2018/01/24	125	42.46	135	42.61	42.55	-10	2,187	-0.46%	大買/大賣/
2018/01/23	44	40.36	38	40.71	41.10	6	2,133	0.28%
2018/01/22	86	41.18	104	41.15	41.10	-18	2,214	-0.81%	大賣/
2018/01/19	8	40.32	16	40.26	40.20	-8	2,316	-0.35%
2018/01/18	74	40.63	38	40.83	40.10	36	2,358	1.53%
2018/01/17	52	40.30	106	40.23	40.30	-54	2,419	-2.23%	大賣/
2018/01/16	35	38.48	41	38.57	38.65	-6	2,519	-0.24%
2018/01/15	90	38.59	138	38.48	38.95	-48	2,763	-1.74%	大賣/
2018/01/12	26	37.23	271	37.15	36.90	-245	2,979	-8.22%	大賣/鉅額交易
2018/01/11	0	0.00	3	35.00	35.20	-3	3,006	-0.10%
2018/01/10	18	35.28	5	35.45	35.10	13	3,060	0.42%
2018/01/09	92	36.12	14	36.14	36.00	78	3,150	2.48%
2018/01/08	62	36.86	8	36.99	36.55	54	3,189	1.69%
2018/01/05	13	37.81	8	37.99	37.60	5	3,235	0.15%
2018/01/04	18	37.78	37	37.76	37.75	-19	3,295	-0.58%
2018/01/03	31	37.37	11	37.73	37.30	20	3,380	0.59%
2018/01/02	11.2	36.33	10	36.82	37.25	1.2	3,473	0.04%