TPK-KY (3673)-台新券商分點個股進出

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

TPK-KY

(3673)

可現股當沖

股價
37.70
漲跌
▲0.70
漲幅
+1.89%
成交量
1,477張
產業
上市光電類股
549人加入追蹤

立即追蹤
本地時間:14:30

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

TPK-KY (3673)籌碼相關－台新券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

台新券商分點個股進出
台新券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/18	11	37.48	29	37.50	37.70	-18	2,577	-0.70%
2024/04/17	32	37.33	0	0.00	37.00	32	2,582	1.24%
2024/04/16	12	37.30	9.5	37.49	37.25	2.5	2,565	0.10%
2024/04/15	4	38.36	2	38.85	38.05	2	2,557	0.08%
2024/04/12	21	39.04	16	38.77	38.80	5	2,563	0.20%
2024/04/11	20.9	39.69	8	39.66	39.45	12.9	2,603	0.50%
2024/04/10	25.1	40.36	25	40.22	40.35	0.1	2,595	0.00%
2024/04/09	10	38.73	9	38.72	38.60	1	2,554	0.04%
2024/04/08	8	38.69	9	38.78	38.65	-1	2,582	-0.04%
2024/04/03	46	39.38	36.1	39.36	39.10	9.9	2,546	0.39%
2024/04/02	23.2	38.58	49.3	38.54	38.60	-26.1	2,462	-1.06%
2024/04/01	10.2	38.14	39	38.06	38.10	-28.8	2,394	-1.20%
2024/03/29	22.1	36.52	19	36.83	36.85	3.1	2,312	0.13%
2024/03/28	16	36.90	14	36.98	36.90	2	2,288	0.09%
2024/03/27	7	36.36	7	36.51	36.45	0	2,223	0.00%
2024/03/26	14	36.46	51	36.28	35.95	-37	2,181	-1.70%
2024/03/25	10	36.06	13	36.33	36.25	-3	2,128	-0.14%
2024/03/22	25	35.41	26	35.44	35.65	-1	2,092	-0.05%
2024/03/21	12	35.09	6	34.94	35.10	6	2,047	0.29%
2024/03/20	16	34.37	15	33.90	33.90	1	2,021	0.05%
2024/03/19	14	34.09	15	34.25	34.25	-1	2,012	-0.05%
2024/03/18	14	33.99	15	34.15	34.15	-1	2,011	-0.05%
2024/03/15	12	34.04	2	34.08	34.15	10	2,008	0.50%
2024/03/14	2	34.50	7	34.26	34.45	-5	1,985	-0.25%
2024/03/13	3	34.60	156	34.61	34.85	-153	1,972	-7.76%	大賣/鉅額交易
2024/03/12	4	34.60	5	34.85	35.05	-1	1,957	-0.05%
2024/03/11	17	33.87	18	34.05	33.85	-1	1,933	-0.05%
2024/03/08	20	35.17	35.4	34.97	34.90	-15.4	1,884	-0.81%
2024/03/07	16	35.41	31	35.08	34.85	-15	1,843	-0.81%
2024/03/06	20	35.33	17	35.04	34.85	3	1,813	0.17%
2024/03/05	12	35.75	5	35.41	35.05	7	1,745	0.40%
2024/03/04	9	35.06	28.5	35.05	35.00	-19.5	1,724	-1.13%
2024/03/01	11	35.16	7	35.29	35.15	4	1,712	0.23%
2024/02/29	28	34.92	15	35.09	34.95	13	1,718	0.76%
2024/02/27	9	35.37	12	35.06	35.00	-3	1,737	-0.17%
2024/02/26	9	35.64	1	35.35	35.30	8	1,740	0.46%
2024/02/23	14	36.08	6	36.29	35.65	8	1,730	0.46%
2024/02/22	10	36.50	33	36.36	36.70	-23	1,706	-1.35%
2024/02/21	17	36.75	16	36.71	36.65	1	1,699	0.06%
2024/02/20	24.4	36.96	9	36.89	36.95	15.4	1,699	0.90%
2024/02/19	59	37.79	37	37.67	37.50	22	1,693	1.30%
2024/02/16	24	36.89	33	36.89	37.35	-9	1,662	-0.54%
2024/02/15	24	34.80	17	34.69	34.60	7	1,558	0.45%
2024/02/05	24	34.47	25	34.50	34.45	-1	1,549	-0.06%
2024/02/02	31	35.05	14	34.80	34.80	17	1,537	1.11%
2024/01/31	6	35.73	5	35.83	35.70	1	1,501	0.07%
2024/01/30	2	36.78	15	36.30	36.15	-13	1,491	-0.87%
2024/01/29	20	36.55	8	36.78	36.90	12	1,464	0.82%
2024/01/26	40	37.22	35	36.83	36.35	5	1,447	0.35%
2024/01/25	15	36.48	13	36.86	36.50	2	1,376	0.15%
2024/01/24	3	36.85	9	36.93	36.70	-6	1,352	-0.44%
2024/01/23	33	35.37	10	35.28	35.30	23	1,301	1.77%
2024/01/22	1	35.30	0	0.00	35.30	1	1,299	0.08%
2024/01/19	6	35.73	0	0.00	35.60	6	1,289	0.47%
2024/01/18	6	35.57	2	35.75	35.70	4	1,266	0.32%
2024/01/17	24	35.19	12	34.84	34.80	12	1,249	0.96%
2024/01/16	23	36.47	24	36.36	36.10	-1	1,219	-0.08%
2024/01/15	1	35.55	4	36.20	36.25	-3	1,173	-0.26%
2024/01/12	20	35.92	14	35.43	35.35	6	1,165	0.51%
2024/01/11	13	35.40	18	36.07	36.30	-5	1,146	-0.44%
2024/01/10	27	35.54	16	35.13	35.05	11	1,136	0.97%
2024/01/09	29	36.44	17	35.92	35.80	12	1,132	1.06%
2024/01/08	26	37.36	125	37.34	36.50	-99	1,113	-8.89%	大賣/
2024/01/05	32	37.98	28	37.59	37.40	4	1,096	0.36%
2024/01/04	28	37.09	19	37.02	37.05	9	1,012	0.89%
2024/01/03	23	37.89	19	37.42	37.25	4	972	0.41%
2024/01/02	28	38.32	29	38.37	38.10	-1	907	-0.11%
2023/12/29	19	36.43	14	36.23	36.20	5	840	0.60%
2023/12/28	6	36.48	6.1	36.40	36.50	-0.1	829	-0.01%
2023/12/27	12	35.54	2	35.70	35.85	10	808	1.24%
2023/12/26	1	35.70	10	35.40	35.65	-9	809	-1.11%
2023/12/25	0	0.00	5.3	34.86	34.85	-5.3	793	-0.67%
2023/12/22	1	34.50	2.7	34.62	34.30	-1.7	789	-0.22%
2023/12/21	1	34.45	7	34.46	34.45	-6	789	-0.76%
2023/12/20	2	34.55	11	34.66	34.55	-9	791	-1.14%
2023/12/19	17.2	34.64	14	34.40	34.40	3.2	785	0.41%
2023/12/18	0	0.00	4	35.45	35.05	-4	801	-0.50%
2023/12/15	14	35.68	0	0.00	35.30	14	808	1.73%
2023/12/14	1	34.95	0	0.00	35.05	1	802	0.12%
2023/12/13	6	34.83	0	0.00	34.70	6	806	0.74%
2023/12/12	2	35.00	1	35.05	35.15	1	829	0.12%
2023/12/11	7	34.65	7	34.80	34.80	0	839	0.00%
2023/12/08	22.1	35.12	16	34.79	34.75	6.1	840	0.73%
2023/12/07	15.1	35.33	17	35.25	35.25	-2	841	-0.23%
2023/12/06	7	35.69	12	35.65	35.50	-5	843	-0.59%
2023/12/05	16.1	36.29	20	36.19	36.00	-3.9	842	-0.46%
2023/12/04	3.1	35.90	8	36.02	35.85	-4.9	834	-0.59%
2023/12/01	1	35.50	0	0.00	35.50	1	838	0.12%
2023/11/29	12	35.71	15	35.55	35.50	-3	854	-0.35%
2023/11/28	16	35.23	14	35.58	35.60	2	870	0.23%
2023/11/27	1.2	35.53	2	35.30	35.05	-0.8	872	-0.09%
2023/11/24	7.3	36.29	3	36.35	36.05	4.3	867	0.50%
2023/11/22	5	34.96	3	35.00	35.05	2	825	0.24%
2023/11/21	18	35.48	14	34.91	34.90	4	832	0.48%
2023/11/20	0	0.00	37	35.22	35.35	-37	835	-4.43%
2023/11/17	18	34.84	6	35.14	35.20	12	834	1.44%
2023/11/16	100	34.69	5	34.77	34.85	95	842	11.28%
2023/11/15	4	33.50	3	33.82	33.95	1	832	0.12%
2023/11/13	14	33.00	13	33.10	33.10	1	848	0.12%
2023/11/10	0	0.00	11	33.10	33.10	-11	872	-1.26%
2023/11/09	6	33.00	0	0.00	32.85	6	885	0.68%
2023/11/08	4	33.50	1	33.50	33.50	3	928	0.32%
2023/11/07	2	33.38	1	33.35	33.25	1	974	0.10%
2023/11/03	9	32.75	9	32.75	32.75	0	1,092	0.00%
2023/11/02	21	32.45	0	0.00	32.50	21	1,106	1.90%
2023/11/01	1	31.85	1	32.10	31.85	0	1,116	0.00%
2023/10/31	2	32.33	1	32.15	32.05	1	1,123	0.09%
2023/10/30	0	0.00	1	32.25	32.35	-1	1,151	-0.09%
2023/10/27	1	32.25	1	32.15	31.95	0	1,160	0.00%
2023/10/26	7	32.31	18	32.25	32.00	-11	1,190	-0.92%
2023/10/25	20	32.64	1	32.75	32.70	19	1,201	1.58%
2023/10/23	1	32.00	1	32.00	32.00	0	1,233	0.00%
2023/10/20	1	32.00	0	0.00	32.35	1	1,255	0.08%
2023/10/19	2	33.03	1	32.85	32.70	1	1,286	0.08%
2023/10/18	2	33.45	16	33.32	33.15	-14	1,304	-1.07%
2023/10/17	4	34.10	25	34.09	33.75	-21	1,329	-1.58%
2023/10/16	2	34.50	6	34.80	34.40	-4	1,368	-0.29%
2023/10/13	3	34.95	11	34.63	34.90	-8	1,439	-0.56%
2023/10/12	0	0.00	7	34.50	34.50	-7	1,457	-0.48%
2023/10/11	5	34.22	13	34.05	34.05	-8	1,496	-0.53%
2023/10/06	2	34.08	1	34.00	34.05	1	1,538	0.06%
2023/10/05	6	34.35	0	0.00	34.40	6	1,574	0.38%
2023/10/04	15	33.86	0	0.00	34.00	15	1,607	0.93%
2023/10/03	13	34.58	0	0.00	34.35	13	1,641	0.79%
2023/10/02	29	34.15	1	34.15	34.20	28	1,752	1.60%
2023/09/28	0	0.00	1	33.55	33.65	-1	1,796	-0.06%
2023/09/27	7.2	33.51	0	0.00	33.55	7.2	1,869	0.39%
2023/09/26	21	33.89	3	33.73	33.75	18	1,952	0.92%
2023/09/25	0	0.00	3	34.03	34.20	-3	2,043	-0.15%
2023/09/22	4	33.65	5	33.50	33.70	-1	2,088	-0.05%
2023/09/21	14.5	33.49	9	33.48	33.40	5.5	2,131	0.26%
2023/09/20	9	34.23	12	34.10	34.10	-3	2,146	-0.14%
2023/09/19	13.2	34.63	7	34.39	34.35	6.2	2,206	0.28%
2023/09/18	2	34.55	1	34.65	34.60	1	2,360	0.04%
2023/09/15	17	34.98	5	34.90	34.55	12	2,680	0.45%
2023/09/14	5	34.95	0	0.00	35.30	5	2,747	0.18%
2023/09/13	2	34.80	0	0.00	34.80	2	2,804	0.07%
2023/09/12	17.3	34.62	24	34.65	34.50	-6.7	2,885	-0.23%
2023/09/11	1.3	34.94	13	34.92	34.55	-11.7	2,926	-0.40%
2023/09/08	0.3	35.05	0	0.00	35.05	0.3	2,952	0.01%
2023/09/07	0	0.00	2	35.20	35.10	-2	2,994	-0.07%
2023/09/06	2	35.28	0	0.00	35.15	2	3,042	0.07%
2023/09/04	3	35.45	1	35.60	35.50	2	3,339	0.06%
2023/09/01	2	35.05	4	35.21	35.20	-2	3,496	-0.06%
2023/08/30	4	34.63	0	0.00	34.70	4	3,667	0.11%
2023/08/28	0.2	34.10	8	34.27	34.10	-7.8	3,974	-0.20%
2023/08/25	0	0.00	5	34.61	34.35	-5	4,034	-0.12%
2023/08/24	0	34.35	2	34.40	34.30	-2	4,091	-0.05%
2023/08/23	2	34.25	0	0.00	34.30	2	4,130	0.05%
2023/08/22	19	34.33	0	0.00	34.15	19	4,187	0.45%
2023/08/21	1	35.00	3	35.17	34.85	-2	4,221	-0.05%
2023/08/18	2	34.70	24	34.60	34.35	-22	4,239	-0.52%
2023/08/17	9	34.58	8	35.00	34.85	1	4,286	0.02%
2023/08/16	2	34.33	12	34.20	34.50	-10	4,380	-0.23%
2023/08/15	15	34.77	36	34.75	34.85	-21	4,426	-0.47%
2023/08/14	22.2	34.26	47	34.33	34.45	-24.8	4,550	-0.54%
2023/08/11	20	35.21	11	35.30	35.30	9	4,726	0.19%
2023/08/10	40.1	35.94	32	35.57	35.40	8.1	4,741	0.17%
2023/08/09	8	38.36	15	38.31	38.50	-7	4,654	-0.15%
2023/08/08	8	38.61	25	38.22	38.10	-17	4,665	-0.36%
2023/08/07	7	38.76	17	38.57	38.85	-10	4,715	-0.21%
2023/08/04	2	38.40	3	38.90	38.90	-1	4,781	-0.02%
2023/08/02	2.6	38.86	19	38.37	38.35	-16.4	4,876	-0.34%
2023/08/01	1.2	39.09	10	39.00	39.15	-8.8	4,892	-0.18%
2023/07/31	48	39.91	8	39.14	39.15	40	4,954	0.81%
2023/07/28	11.1	39.98	4	40.09	39.90	7.1	5,099	0.14%
2023/07/27	13	40.35	0	0.00	40.45	13	5,096	0.26%
2023/07/26	28.1	40.12	2	40.15	39.75	26.1	5,089	0.51%
2023/07/25	17	39.66	3	39.50	39.60	14	5,107	0.27%
2023/07/24	6	39.43	17	39.38	39.40	-11	5,107	-0.22%
2023/07/21	24	40.24	7	40.09	40.10	17	5,091	0.33%
2023/07/20	3	41.02	27	40.88	40.80	-24	5,113	-0.47%
2023/07/19	8	40.14	6	39.98	40.00	2	5,127	0.04%
2023/07/18	28	41.10	30	40.49	40.15	-2	5,194	-0.04%
2023/07/17	16	41.82	36.1	41.73	41.80	-20.1	5,365	-0.37%
2023/07/14	10	41.55	30	41.48	41.25	-20	5,904	-0.34%
2023/07/13	19.1	42.07	63	41.83	41.50	-43.9	5,946	-0.74%
2023/07/12	12	42.21	51	42.07	42.05	-39	5,992	-0.65%
2023/07/11	13	42.33	55	42.38	42.10	-42	6,128	-0.69%
2023/07/10	60	42.84	25	42.59	42.45	35	6,131	0.57%
2023/07/07	55	43.53	102.3	43.08	43.10	-47.3	6,198	-0.76%	大賣/
2023/07/06	43	45.34	19.2	45.30	45.30	23.8	6,206	0.38%
2023/07/05	27	45.91	31	45.71	45.55	-4	6,179	-0.06%
2023/07/04	8	45.81	40	45.52	45.55	-32	6,114	-0.52%
2023/07/03	21	45.36	24.6	45.37	45.35	-3.6	6,039	-0.06%
2023/06/30	34	44.11	13.2	44.25	44.30	20.8	5,949	0.35%
2023/06/29	25	43.88	17	43.85	43.90	8	5,909	0.14%
2023/06/28	55	43.31	13	43.24	43.25	42	5,876	0.71%
2023/06/27	32	43.32	17.3	43.51	43.05	14.8	5,870	0.25%
2023/06/26	62	44.60	15.1	44.12	43.95	46.9	5,812	0.81%
2023/06/21	92	44.81	118	44.95	45.05	-26	5,673	-0.46%	大賣/
2023/06/20	45.4	42.84	246.2	42.68	42.70	-200.8	5,357	-3.75%	大賣/鉅額交易
2023/06/19	262	42.10	43	42.16	42.50	219	5,310	4.12%	大買/鉅額交易
2023/06/16	71	42.15	69.7	42.18	41.85	1.3	5,255	0.02%
2023/06/15	5	42.55	73.3	42.45	42.65	-68.3	5,181	-1.32%
2023/06/14	15	42.85	12.3	42.45	42.40	2.7	5,159	0.05%
2023/06/13	26.1	42.76	52.2	42.77	42.70	-26.1	5,169	-0.51%
2023/06/12	23.1	42.59	49.9	42.78	42.80	-26.8	5,144	-0.52%
2023/06/09	160	43.37	62	42.86	42.75	98	5,135	1.91%	大買/
2023/06/08	70	44.08	85.2	44.41	43.80	-15.2	5,065	-0.30%
2023/06/07	147.3	43.60	83	43.92	43.20	64.3	4,933	1.30%	大買/
2023/06/06	66	43.55	27.2	43.39	43.95	38.9	4,808	0.81%
2023/06/05	41	42.94	138	43.17	42.90	-97	4,731	-2.05%	大賣/
2023/06/02	57.3	42.87	46	42.74	42.35	11.3	4,735	0.24%
2023/06/01	167.4	43.44	123	43.65	43.25	44.4	4,749	0.94%	大買/大賣/
2023/05/31	36	42.43	24	42.41	42.40	12	4,545	0.26%
2023/05/30	223	42.23	233	41.94	42.00	-10	4,518	-0.22%	大買/大賣/
2023/05/29	21.2	41.62	34.3	41.89	41.75	-13.1	4,490	-0.29%
2023/05/26	35	41.24	35	41.19	41.00	0	4,527	0.00%
2023/05/25	23	41.63	50	41.80	41.60	-27	4,639	-0.58%
2023/05/24	12	41.54	29	41.42	41.55	-17	4,706	-0.36%
2023/05/23	32	41.85	69.1	41.95	41.60	-37.1	4,677	-0.79%
2023/05/22	29.1	41.51	91	41.53	41.60	-61.9	4,624	-1.34%
2023/05/19	28	40.09	47	39.96	40.30	-19	4,515	-0.42%
2023/05/18	66	40.81	23.1	40.63	40.50	42.9	4,443	0.96%
2023/05/17	63	40.17	150.3	40.22	40.60	-87.3	4,302	-2.03%	大賣/
2023/05/16	83	38.98	32	39.13	38.95	51	4,083	1.25%
2023/05/15	0	0.00	14	38.34	38.30	-14	4,023	-0.35%
2023/05/12	14.5	38.08	14	38.06	38.10	0.5	4,004	0.01%
2023/05/11	42	38.19	65	37.87	37.60	-23	3,987	-0.58%
2023/05/10	35	38.78	26	38.70	38.45	9	3,927	0.23%
2023/05/09	108	39.15	64	39.20	39.55	44	3,851	1.14%	大買/
2023/05/08	7	38.87	13	38.88	38.75	-6	3,758	-0.16%
2023/05/05	51.2	38.41	42	38.37	38.30	9.2	3,720	0.25%
2023/05/04	63	38.56	65	38.74	38.95	-2	3,654	-0.05%
2023/05/03	15	37.13	2	37.08	37.05	13	3,480	0.37%
2023/05/02	9	37.59	13	37.67	37.50	-4	3,473	-0.12%
2023/04/28	22	37.40	11	37.56	37.35	11	3,468	0.32%
2023/04/27	5	37.23	24	37.43	37.45	-19	3,434	-0.55%
2023/04/26	11	36.93	13	37.13	37.20	-2	3,407	-0.06%
2023/04/25	2.2	36.98	109	36.98	36.90	-106.8	3,382	-3.16%	大賣/鉅額交易
2023/04/24	65	38.03	62	37.65	37.70	3	3,331	0.09%
2023/04/21	82	38.14	63	37.97	37.50	19	3,281	0.58%
2023/04/20	141.1	39.42	106.4	38.88	38.50	34.7	3,166	1.10%	大買/大賣/
2023/04/19	350.4	42.29	354.6	42.03	41.25	-4.2	2,923	-0.14%	大買/大賣/
2023/04/18	1	41.50	20	41.50	41.50	-19	2,349	-0.81%
2023/04/17	86	37.90	37	37.97	37.75	49	2,264	2.16%
2023/04/14	106	37.39	120.5	37.89	37.90	-14.5	2,165	-0.67%	大買/大賣/
2023/04/13	29	36.54	6	36.51	36.25	23	1,988	1.16%
2023/04/12	66	36.81	25	36.79	36.80	41	1,947	2.11%
2023/04/11	59	36.20	45	36.34	36.40	14	1,843	0.76%
2023/04/10	1	34.70	33	34.44	34.60	-32	1,719	-1.86%
2023/04/07	1	33.90	11	34.04	33.95	-10	1,695	-0.59%
2023/04/06	1	34.15	6	33.88	34.05	-5	1,688	-0.30%
2023/03/31	1	34.25	12	34.28	34.25	-11	1,679	-0.65%
2023/03/30	2	34.30	10	34.50	34.30	-8	1,673	-0.48%
2023/03/29	3	34.70	4	34.46	34.65	-1	1,665	-0.06%
2023/03/28	7	34.21	3	34.45	34.30	4	1,666	0.24%
2023/03/27	0	0.00	8	35.16	35.00	-8	1,634	-0.49%
2023/03/24	7	35.60	77.2	35.24	35.30	-70.2	1,629	-4.31%
2023/03/23	41	35.42	1	35.15	35.15	40	1,604	2.49%
2023/03/22	26	35.65	31	35.63	35.30	-5	1,593	-0.31%
2023/03/21	0	0.00	5	34.80	34.75	-5	1,549	-0.32%
2023/03/20	7	34.64	1	34.80	34.75	6	1,534	0.39%
2023/03/17	11	34.56	4.5	34.69	34.35	6.5	1,525	0.43%
2023/03/16	30	34.38	41	34.43	34.10	-11	1,501	-0.73%
2023/03/15	61	34.83	52	34.57	34.40	9	1,467	0.61%
2023/03/14	107	35.39	15	34.97	35.00	92	1,453	6.33%	大買/
2023/03/13	5	35.33	20	34.85	35.60	-15	1,411	-1.06%
2023/03/10	6	34.84	16	34.64	34.50	-10	1,357	-0.74%
2023/03/09	19	35.74	23	35.64	35.50	-4	1,311	-0.30%
2023/03/08	22	36.14	13	35.98	36.10	9	1,277	0.70%
2023/03/07	29	36.74	15	36.86	36.75	14	1,226	1.14%
2023/03/06	75	36.12	82	36.18	36.50	-7	1,156	-0.61%
2023/03/03	10	34.16	4	34.05	34.10	6	1,046	0.57%
2023/03/02	9	34.07	5	34.08	33.90	4	1,037	0.39%
2023/03/01	4	33.79	32.1	33.80	33.75	-28.1	1,000	-2.81%
2023/02/24	40	34.18	30	34.10	34.20	10	970	1.03%
2023/02/23	229.1	34.82	66	34.83	35.05	163.1	888	18.35%	大買/鉅額交易
2023/02/22	209	33.42	188	33.77	33.95	21	712	2.95%	大買/大賣/
2023/02/21	7	31.74	2	31.80	31.75	5	604	0.83%
2023/02/20	10	31.87	8	31.70	31.95	2	605	0.33%
2023/02/17	12	31.18	0	0.00	31.20	12	600	2.00%
2023/02/16	2	31.15	0	0.00	31.20	2	612	0.33%
2023/02/15	14	30.73	0	0.00	30.85	14	621	2.25%
2023/02/14	0	31.00	0	0.00	30.85	0	624	0.00%
2023/02/13	1	30.45	0	0.00	30.50	1	624	0.16%
2023/02/10	0	30.93	0	0.00	30.70	0	632	0.00%
2023/02/09	1	30.95	4.1	30.80	30.80	-3.1	639	-0.48%
2023/02/08	20	31.40	1	31.30	31.25	19	639	2.97%
2023/02/07	0	31.45	1	31.20	31.10	-1	638	-0.16%
2023/02/06	2	31.23	0	0.00	31.25	2	641	0.31%
2023/02/03	0	31.40	1	31.50	31.35	-1	634	-0.16%
2023/02/02	0	0.00	3	30.95	31.05	-3	627	-0.48%
2023/02/01	6	30.49	0	0.00	30.60	6	659	0.91%
2023/01/17	1	29.50	3	29.50	29.45	-2	673	-0.30%
2023/01/16	0	0.00	1	29.65	29.55	-1	677	-0.15%
2023/01/13	2	29.75	0	0.00	29.60	2	695	0.29%
2023/01/12	0	0.00	2	29.95	29.95	-2	700	-0.29%
2023/01/10	0	0.00	10	30.10	30.10	-10	710	-1.41%
2023/01/09	1	30.05	0	0.00	30.05	1	709	0.14%
2023/01/06	10	29.85	0	0.00	29.90	10	724	1.38%
2023/01/04	0	0.00	3	29.75	29.80	-3	748	-0.40%
2022/12/30	0	0.00	2	29.50	29.45	-2	788	-0.25%
2022/12/28	1	29.70	0	0.00	29.55	1	794	0.13%
2022/12/27	1	29.85	0	0.00	29.85	1	796	0.13%
2022/12/21	2	29.63	0	0.00	29.45	2	836	0.24%
2022/12/20	4	29.63	0	0.00	29.50	4	843	0.47%
2022/12/16	1	30.20	1	30.40	30.30	0	867	0.00%
2022/12/15	1	30.90	3	30.85	30.85	-2	875	-0.23%
2022/12/14	4	30.99	0	0.00	30.80	4	880	0.45%
2022/12/13	0	30.80	0	0.00	30.50	0	878	0.00%
2022/12/12	0	0.00	20	30.65	30.65	-20	883	-2.26%
2022/12/09	2	30.40	15	30.50	30.40	-13	885	-1.47%
2022/12/08	6	30.45	39	30.49	30.55	-33	888	-3.71%
2022/12/07	3	30.68	20	30.45	30.45	-17	897	-1.90%
2022/12/06	5	31.47	63	31.47	30.80	-58	891	-6.50%
2022/12/05	0	0.00	85	32.06	31.90	-85	886	-9.59%
2022/12/02	1	32.10	21	32.10	32.05	-20	888	-2.25%
2022/12/01	1	31.80	48	32.02	31.85	-47	892	-5.27%
2022/11/30	12	31.47	119	31.66	31.80	-107	891	-12.01%	大賣/鉅額交易
2022/11/29	0	0.00	136	30.84	31.10	-136	887	-15.32%	大賣/鉅額交易
2022/11/28	3	30.85	0	0.00	31.00	3	892	0.34%
2022/11/25	0	0.00	1	30.95	30.95	-1	913	-0.11%
2022/11/24	0	0.00	30	31.60	31.45	-30	923	-3.25%
2022/11/22	0	0.00	120	30.77	31.05	-120	963	-12.45%	大賣/鉅額交易
2022/11/21	1	30.50	20	31.00	30.70	-19	1,051	-1.81%
2022/11/18	0	0.00	65	31.25	31.10	-65	1,075	-6.05%
2022/11/17	0	0.00	79	31.27	31.55	-79	1,091	-7.23%
2022/11/16	1	30.80	13	30.85	30.80	-12	1,126	-1.07%
2022/11/15	1	31.00	52	30.83	30.95	-51	1,198	-4.25%
2022/11/14	0	0.00	2	31.10	30.70	-2	1,256	-0.16%
2022/11/11	2	30.70	71	30.78	30.60	-69	1,247	-5.53%
2022/11/10	7	30.24	108	30.31	30.35	-101	1,242	-8.13%	大賣/鉅額交易
2022/11/09	0	0.00	10	30.60	30.55	-10	1,243	-0.80%
2022/11/08	0	0.00	85	30.30	30.10	-85	1,254	-6.77%
2022/11/07	0	0.00	47	30.20	30.10	-47	1,274	-3.69%
2022/11/04	1	29.60	51	29.82	29.90	-50	1,279	-3.91%
2022/11/03	1	29.80	14	29.76	29.70	-13	1,276	-1.02%
2022/11/02	0	0.00	1	29.50	29.65	-1	1,273	-0.08%
2022/11/01	17	28.85	3	29.05	29.05	14	1,267	1.10%
2022/10/31	1	28.70	4	28.59	28.50	-3	1,267	-0.24%
2022/10/28	7.1	28.46	11	28.30	28.10	-3.9	1,268	-0.31%
2022/10/27	1	29.50	140	29.54	29.70	-139	1,228	-11.31%	大賣/鉅額交易
2022/10/26	10.1	29.80	300	29.60	29.30	-289.9	1,229	-23.58%	大賣/鉅額交易
2022/10/25	3	29.92	153	30.00	29.80	-150	1,219	-12.30%	大賣/鉅額交易
2022/10/24	2	30.25	150	30.34	30.05	-148	1,214	-12.19%	大賣/鉅額交易
2022/10/21	2	30.05	0	0.00	29.80	2	1,222	0.16%
2022/10/20	1	30.80	0	0.00	30.50	1	1,219	0.08%
2022/10/19	1	31.50	1	31.60	31.20	0	1,218	0.00%
2022/10/18	1	31.30	5	31.60	31.60	-4	1,208	-0.33%
2022/10/17	0	31.30	0	0.00	31.40	0	1,207	0.00%
2022/10/14	5	31.35	2	31.40	31.65	3	1,210	0.25%
2022/10/13	5	30.11	15	30.74	29.80	-10	1,219	-0.82%
2022/10/11	24	31.24	16	31.51	30.95	8	1,208	0.66%
2022/10/07	16	33.06	0	0.00	32.60	16	1,189	1.34%
2022/10/05	6	32.03	1	32.00	31.85	5	1,172	0.43%
2022/10/04	0	0.00	3	31.80	31.80	-3	1,174	-0.26%
2022/09/30	0	0.00	1	31.55	31.55	-1	1,174	-0.09%
2022/09/29	0	0.00	1	30.75	30.90	-1	1,169	-0.09%
2022/09/28	5	31.32	1	30.60	30.60	4	1,169	0.34%
2022/09/27	2	31.85	4	32.16	32.25	-2	1,153	-0.17%
2022/09/26	4	32.61	22	32.60	32.15	-18	1,153	-1.56%
2022/09/23	9	34.20	13	34.57	34.20	-4	1,160	-0.34%
2022/09/22	18	34.23	1	34.35	34.30	17	1,171	1.45%
2022/09/21	0	0.00	17	34.99	34.90	-17	1,165	-1.46%
2022/09/20	1	35.25	5	35.10	35.20	-4	1,164	-0.34%
2022/09/19	2	34.73	1	34.95	34.85	1	1,185	0.08%
2022/09/15	1	35.10	4	35.40	35.10	-3	1,197	-0.25%
2022/09/14	10	35.00	2	34.83	35.00	8	1,201	0.67%
2022/09/13	5	35.78	13	35.84	35.60	-8	1,197	-0.67%
2022/09/12	0	0.00	1	35.90	35.95	-1	1,209	-0.08%
2022/09/08	4.2	35.11	3	35.07	35.45	1.2	1,213	0.10%
2022/09/07	0	0.00	1	34.40	34.40	-1	1,216	-0.08%
2022/09/06	1	34.90	1	34.60	34.55	0	1,214	0.00%
2022/09/05	5	35.01	5	34.90	34.85	0	1,213	0.00%
2022/09/02	4	35.48	1	35.60	35.45	3	1,207	0.25%
2022/09/01	14	35.63	20	35.68	35.60	-6	1,206	-0.50%
2022/08/31	10	36.47	3	36.52	36.35	7	1,185	0.59%
2022/08/30	23	36.40	12	36.38	36.35	11	1,181	0.93%
2022/08/29	12	36.23	20	36.39	36.05	-8	1,214	-0.66%
2022/08/26	78.2	37.72	59	37.93	37.50	19.2	1,183	1.62%
2022/08/25	6	36.53	13	36.52	36.85	-7	1,090	-0.64%
2022/08/24	31	36.35	15	36.23	36.00	16	1,069	1.50%
2022/08/23	12	36.59	17.2	36.52	36.40	-5.2	1,050	-0.49%
2022/08/22	24	36.26	57	36.79	36.35	-33	1,010	-3.26%
2022/08/19	54	35.52	35	35.55	36.10	19	934	2.03%
2022/08/17	4	33.76	10	33.83	33.80	-6	873	-0.69%
2022/08/16	0.4	34.15	0	0.00	33.90	0.4	879	0.04%
2022/08/15	19	33.82	0	0.00	33.80	19	882	2.15%
2022/08/12	7	34.26	0	0.00	34.10	7	880	0.79%
2022/08/11	0.2	35.25	12	35.23	35.35	-11.8	859	-1.37%
2022/08/10	6	34.67	1	34.80	34.80	5	852	0.59%
2022/08/09	1	34.00	4	34.58	34.45	-3	852	-0.35%
2022/08/08	1	34.05	0	0.00	34.25	1	859	0.12%
2022/08/05	0	0.00	8	34.31	34.35	-8	873	-0.92%
2022/08/04	9	33.34	11	33.49	33.50	-2	910	-0.22%
2022/08/02	11	34.08	0	0.00	34.10	11	931	1.18%
2022/08/01	1	34.05	15	34.31	34.75	-14	963	-1.45%
2022/07/29	1	34.25	11	34.33	34.30	-10	982	-1.02%
2022/07/28	7.1	34.57	3	34.30	34.10	4.1	987	0.42%
2022/07/27	10	34.58	2	34.60	34.70	8	983	0.81%
2022/07/26	22	33.85	0	0.00	33.85	22	978	2.25%
2022/07/22	0	0.00	1	33.70	33.60	-1	994	-0.10%
2022/07/21	0	0.00	9	33.63	33.65	-9	1,015	-0.89%
2022/07/20	1.2	34.76	2	34.68	34.55	-0.8	1,022	-0.08%
2022/07/19	6	34.67	0	0.00	34.85	6	1,020	0.59%
2022/07/18	2	34.30	1	34.40	34.70	1	1,017	0.10%
2022/07/15	0	0.00	1	34.40	34.15	-1	1,017	-0.10%
2022/07/14	0	0.00	1	34.25	34.40	-1	1,030	-0.10%
2022/07/13	0	0.00	4	34.23	34.15	-4	1,035	-0.39%
2022/07/11	0	0.00	1	33.95	34.10	-1	1,039	-0.10%
2022/07/06	3	32.53	1	32.30	32.30	2	1,054	0.19%
2022/07/05	3	32.90	17	32.37	33.15	-14	1,100	-1.27%
2022/07/04	8	32.20	9	32.27	32.20	-1	1,106	-0.09%
2022/07/01	12	33.09	4	33.70	32.35	8	1,134	0.71%
2022/06/30	4	34.55	16	34.73	34.65	-12	1,123	-1.07%
2022/06/29	4	34.39	0	0.00	34.85	4	1,119	0.36%
2022/06/28	10	35.08	5	34.95	35.00	5	1,113	0.45%
2022/06/27	1	34.60	18.2	34.75	35.10	-17.2	1,115	-1.54%
2022/06/24	5	33.65	12	33.71	33.50	-7	1,097	-0.64%
2022/06/23	0	0.00	2	33.28	33.10	-2	1,097	-0.18%
2022/06/22	0	0.00	1	33.05	33.00	-1	1,095	-0.09%
2022/06/21	0	0.00	4	34.10	34.15	-4	1,096	-0.36%
2022/06/20	2	34.00	20	33.25	33.00	-18	1,104	-1.63%
2022/06/17	1	33.80	7	34.06	34.65	-6	1,093	-0.55%
2022/06/16	1	34.50	0	0.00	34.25	1	1,090	0.09%
2022/06/13	10	34.40	1	34.45	34.35	9	1,125	0.80%
2022/06/10	0	0.00	3	35.17	35.20	-3	1,135	-0.26%
2022/06/08	6	34.93	0	0.00	34.75	6	1,140	0.53%
2022/06/07	20	35.55	10	35.70	35.20	10	1,149	0.87%
2022/06/02	0	0.00	1	34.05	34.00	-1	1,134	-0.09%
2022/06/01	0	0.00	2	34.45	33.95	-2	1,155	-0.17%
2022/05/31	15	34.30	2	34.40	34.25	13	1,156	1.12%
2022/05/30	4	34.10	2	34.10	34.05	2	1,163	0.17%
2022/05/27	0	0.00	1	33.65	33.70	-1	1,185	-0.08%
2022/05/26	0	0.00	67	33.67	33.50	-67	1,203	-5.57%
2022/05/25	0	0.00	3	33.43	33.30	-3	1,226	-0.24%
2022/05/24	0.1	33.00	4	33.24	33.00	-4	1,248	-0.32%
2022/05/23	5	33.32	3	33.35	32.90	2	1,242	0.16%
2022/05/20	36	33.23	7	32.96	33.25	29	1,251	2.32%
2022/05/19	2	32.05	0	0.00	32.25	2	1,252	0.16%
2022/05/18	3	32.63	1	32.90	32.90	2	1,250	0.16%
2022/05/17	1	32.45	0	0.00	32.45	1	1,254	0.08%
2022/05/16	1	32.05	13	31.97	32.15	-12	1,263	-0.95%
2022/05/13	1	31.25	4	31.86	31.95	-3	1,262	-0.24%
2022/05/12	7	31.04	8	31.12	30.85	-1	1,262	-0.08%
2022/05/11	2	31.83	9	31.83	31.75	-7	1,235	-0.57%
2022/05/10	5	31.55	3	31.30	31.90	2	1,230	0.16%
2022/05/09	43.3	32.17	38.1	32.01	31.85	5.2	1,214	0.43%
2022/05/06	6	33.26	7	33.21	33.30	-1	1,180	-0.08%
2022/05/04	1	34.45	5	34.39	34.20	-4	1,164	-0.34%
2022/05/03	1	34.10	1	34.20	34.20	0	1,177	0.00%
2022/04/29	1	34.40	1	34.55	34.35	0	1,190	0.00%
2022/04/28	9	34.26	8	34.05	34.10	1	1,201	0.08%
2022/04/27	10.3	33.95	31	34.01	34.05	-20.7	1,193	-1.73%
2022/04/26	2	35.10	1	35.20	35.10	1	1,183	0.08%
2022/04/25	20.3	35.12	17	35.11	35.05	3.3	1,181	0.28%
2022/04/22	13	36.26	0	0.00	36.35	13	1,166	1.11%
2022/04/21	1	36.80	0	0.00	36.65	1	1,198	0.08%
2022/04/20	8	36.34	0	0.00	36.55	8	1,204	0.66%
2022/04/19	2	36.50	38	36.49	36.55	-36	1,224	-2.94%
2022/04/15	11	35.70	0	0.00	35.75	11	1,295	0.85%
2022/04/14	12	36.05	0	0.00	36.00	12	1,557	0.77%
2022/04/13	29	36.08	0	0.00	36.05	29	1,599	1.81%
2022/04/12	12.1	35.60	2	35.65	35.85	10.1	1,604	0.63%
2022/04/11	14	36.26	5	36.11	36.10	9	1,606	0.56%
2022/04/08	1	35.30	2	35.18	35.15	-1	1,578	-0.06%
2022/04/07	21	35.52	0	0.00	35.20	21	1,597	1.31%
2022/04/06	7	35.97	5	36.00	36.00	2	1,573	0.13%
2022/04/01	4	36.68	0	0.00	36.65	4	1,567	0.26%
2022/03/29	1	37.25	1	37.45	37.15	0	1,599	0.00%
2022/03/28	7	37.17	0	0.00	37.35	7	1,607	0.44%
2022/03/25	12	37.76	8	37.76	37.70	4	1,623	0.25%
2022/03/24	1	37.75	3	37.75	37.80	-2	1,634	-0.12%
2022/03/23	18	38.23	31	38.34	38.10	-13	1,637	-0.79%
2022/03/22	0	0.00	1	38.10	38.40	-1	1,660	-0.06%
2022/03/21	1	38.15	1	38.10	38.00	0	1,671	0.00%
2022/03/18	17	37.58	0	0.00	37.75	17	1,685	1.01%
2022/03/17	1	37.20	5	37.31	37.45	-4	1,717	-0.23%
2022/03/16	3	36.12	18	36.39	36.35	-15	1,713	-0.88%
2022/03/15	1	36.80	0	0.00	36.60	1	1,721	0.06%
2022/03/11	2	37.35	0	0.00	37.40	2	1,744	0.11%
2022/03/10	8	36.99	1	36.60	37.00	7	1,752	0.40%
2022/03/09	4	35.86	0	0.00	35.85	4	1,739	0.23%
2022/03/08	13	36.06	15	36.14	35.55	-2	1,740	-0.11%
2022/03/07	11	36.95	13	36.98	36.90	-2	1,716	-0.11%
2022/03/04	4	37.83	11	37.93	37.80	-7	1,706	-0.41%
2022/03/03	7	38.13	2	38.25	38.15	5	1,729	0.29%
2022/03/02	30	37.94	6	38.03	37.90	24	1,749	1.37%
2022/03/01	4	38.33	38	38.31	38.40	-34	1,756	-1.93%
2022/02/25	26	38.50	38	38.87	38.45	-12	1,758	-0.68%
2022/02/24	11.3	39.55	8	39.49	39.05	3.3	1,745	0.19%
2022/02/23	6	39.88	1	40.00	40.15	5	1,758	0.28%
2022/02/22	18	39.90	1	39.65	39.65	17	1,779	0.96%
2022/02/21	7	40.33	7	40.44	40.45	0	1,839	0.00%
2022/02/18	2.1	39.73	0	0.00	39.85	2.1	1,873	0.11%
2022/02/17	0.2	39.85	5	39.68	39.65	-4.8	1,896	-0.25%
2022/02/16	3	39.38	1	39.35	39.30	2	1,934	0.10%
2022/02/15	6	39.47	6	39.40	39.25	0	1,945	0.00%
2022/02/14	6	39.45	1	39.55	39.50	5	1,981	0.25%
2022/02/11	12	40.27	0	0.00	40.10	12	1,984	0.60%
2022/02/09	2	40.65	2	40.55	40.85	0	2,000	0.00%
2022/02/08	3	40.53	15	40.32	40.35	-12	2,030	-0.59%
2022/02/07	3	39.72	6	39.77	40.00	-3	2,050	-0.15%
2022/01/26	8	39.49	6	39.67	39.40	2	2,074	0.10%
2022/01/25	23	39.70	4	39.75	39.45	19	2,196	0.87%
2022/01/24	25	39.90	4	40.14	40.25	21	2,360	0.89%
2022/01/21	28	40.40	3	40.35	40.10	25	2,545	0.98%
2022/01/20	6	40.93	0	0.00	41.00	6	2,711	0.22%
2022/01/19	11	40.84	0	0.00	40.90	11	2,743	0.40%
2022/01/18	18	41.06	0	0.00	40.95	18	2,793	0.64%
2022/01/17	6	40.98	3.1	41.00	41.05	2.9	2,929	0.10%
2022/01/14	23.3	40.93	14	40.78	40.70	9.3	2,925	0.32%
2022/01/13	5.2	41.86	16	41.81	41.80	-10.8	2,904	-0.37%
2022/01/12	14	42.08	8	41.98	41.80	6	2,903	0.21%
2022/01/11	6	42.61	1	42.55	42.65	5	2,885	0.17%
2022/01/10	21	42.91	21	42.90	42.70	0	2,863	0.00%
2022/01/07	203.5	44.72	186	44.68	43.70	17.5	2,813	0.62%	大買/大賣/
2022/01/06	14	43.88	9	43.57	44.00	5	2,553	0.19%
2022/01/05	1	43.10	1.1	43.01	43.00	-0.1	2,521	0.00%
2022/01/04	2	42.50	12.2	42.69	42.80	-10.2	2,535	-0.40%
2022/01/03	22.2	42.79	9	42.71	42.70	13.2	2,526	0.52%
2021/12/30	20	43.73	21	43.85	43.45	-1	2,520	-0.04%
2021/12/29	11	43.32	5	43.34	43.50	6	2,512	0.24%
2021/12/28	6.2	43.40	1	43.25	43.30	5.2	2,529	0.20%
2021/12/27	22	43.44	13	43.32	43.10	9	2,544	0.35%
2021/12/24	9	42.88	1	42.90	42.80	8	2,546	0.31%
2021/12/23	2	42.85	8	42.96	42.95	-6	2,583	-0.23%
2021/12/22	11	43.00	3	42.87	42.80	8	2,585	0.31%
2021/12/21	13.2	42.94	25	42.93	42.75	-11.9	2,579	-0.46%
2021/12/20	12	42.26	8	42.54	42.55	4	2,570	0.16%
2021/12/17	21	42.13	1	42.10	42.10	20	2,564	0.78%
2021/12/16	4	42.03	10	42.27	42.30	-6	2,562	-0.23%
2021/12/15	19	41.48	0	0.00	41.35	19	2,564	0.74%
2021/12/14	24	41.75	13.2	41.86	41.60	10.9	2,646	0.41%
2021/12/13	25	42.94	45	42.87	42.50	-20	2,648	-0.76%
2021/12/10	6	42.00	35	42.01	41.85	-29	2,631	-1.10%
2021/12/09	16	42.11	29	42.00	41.90	-13	2,626	-0.49%
2021/12/08	15	42.12	2	42.00	41.60	13	2,602	0.50%
2021/12/07	13	41.10	1	41.15	41.30	12	2,596	0.46%
2021/12/06	11	41.18	5	41.08	41.40	6	2,593	0.23%
2021/12/03	0	0.00	6	40.46	40.55	-6	2,645	-0.23%
2021/12/02	2.1	40.16	0	0.00	40.25	2.1	2,646	0.08%
2021/12/01	1.1	40.07	16	40.00	40.45	-14.9	2,639	-0.56%
2021/11/30	5	39.87	2	40.55	39.50	3	2,641	0.11%
2021/11/29	7	39.44	4	39.94	39.90	3	2,644	0.11%
2021/11/26	0	0.00	3	41.32	40.90	-3	2,624	-0.11%
2021/11/25	4	42.45	3	42.15	41.90	1	2,608	0.04%
2021/11/24	3	41.92	3	41.98	41.95	0	2,581	0.00%
2021/11/23	2	41.98	26	41.83	41.80	-24	2,568	-0.93%
2021/11/22	10	42.04	15	41.99	42.25	-5	2,566	-0.19%
2021/11/19	9.1	41.77	18	41.86	41.40	-8.9	2,548	-0.35%
2021/11/18	0.3	41.50	12	41.48	41.35	-11.7	2,535	-0.46%
2021/11/17	18	41.12	28	40.73	40.65	-10	2,472	-0.40%
2021/11/16	11	41.37	0	0.00	41.15	11	2,434	0.45%
2021/11/15	17	41.81	7	41.71	41.85	10	2,433	0.41%
2021/11/12	10	40.99	13	40.95	41.30	-3	2,409	-0.12%
2021/11/11	14	41.48	6.2	41.38	40.80	7.8	2,417	0.32%
2021/11/10	1	41.20	1	40.80	40.70	0	2,409	0.00%
2021/11/09	11	41.16	2	41.23	40.85	9	2,422	0.37%
2021/11/08	0	0.00	6	40.95	40.75	-6	2,433	-0.25%
2021/11/05	4	40.33	13	40.45	40.40	-9	2,501	-0.36%
2021/11/04	4	41.23	34	41.29	41.05	-30	2,504	-1.20%
2021/11/03	42.2	41.24	5	41.24	41.30	37.2	2,493	1.49%
2021/11/02	55	42.08	45.1	41.38	40.75	10	2,478	0.40%
2021/11/01	79.1	43.49	53	43.50	43.20	26.1	2,378	1.10%
2021/10/29	125.1	43.02	82.1	42.85	42.50	43	2,209	1.95%	大買/
2021/10/28	46.1	41.77	48.1	42.97	44.30	-2	2,034	-0.10%
2021/10/27	9	40.12	4	40.03	40.30	5	1,858	0.27%
2021/10/26	18	40.00	33	39.96	39.95	-15	1,849	-0.81%
2021/10/25	60	40.67	20	40.72	41.05	40	1,805	2.21%
2021/10/22	1	38.10	0	0.00	38.25	1	1,700	0.06%
2021/10/21	4	38.06	3	38.47	37.90	1	1,724	0.06%
2021/10/20	5	38.08	6	38.03	37.95	-1	1,724	-0.06%
2021/10/19	0	0.00	4	38.04	38.35	-4	1,730	-0.23%
2021/10/18	4	37.54	29.1	37.50	37.60	-25.1	1,739	-1.44%
2021/10/15	0.1	37.38	4	37.43	37.35	-3.9	1,774	-0.22%
2021/10/14	4	37.14	1	37.20	37.05	3	1,798	0.17%
2021/10/13	1	37.10	5.2	37.35	37.10	-4.2	1,809	-0.23%
2021/10/12	8.2	37.40	3	37.65	37.60	5.2	1,807	0.28%
2021/10/08	9.1	38.44	0	0.00	38.30	9.1	1,809	0.50%
2021/10/07	0	0.00	5	38.82	38.95	-5	1,828	-0.27%
2021/10/06	7	38.33	7.1	38.12	37.75	-0.1	1,851	-0.01%
2021/10/05	14.1	38.72	12	38.52	38.60	2.1	1,845	0.11%
2021/10/04	3	38.95	23	38.64	39.00	-20	1,870	-1.07%
2021/10/01	11	38.73	8	38.68	38.45	3	1,908	0.16%
2021/09/30	2	39.10	15.1	38.71	38.95	-13.1	1,909	-0.68%
2021/09/29	1.1	37.25	1	37.25	37.40	0.1	1,875	0.00%
2021/09/28	1	37.60	1	37.55	37.85	0	1,893	0.00%
2021/09/27	8	37.71	1	37.60	37.90	7	1,906	0.37%
2021/09/24	2	37.45	2	37.75	37.30	0	1,926	0.00%
2021/09/23	4	37.46	0	0.00	37.35	4	1,968	0.20%
2021/09/22	15	37.68	2	37.48	37.20	13	2,133	0.61%
2021/09/17	5	38.47	21	38.85	38.75	-16	2,113	-0.76%
2021/09/16	6	38.44	2	38.30	38.40	4	2,034	0.20%
2021/09/15	21	38.19	12	38.17	38.00	9	2,029	0.44%
2021/09/14	0	0.00	2	38.05	38.05	-2	2,032	-0.10%
2021/09/13	5	38.00	0	0.00	38.15	5	2,045	0.24%
2021/09/10	2	38.30	2	38.33	38.10	0	2,081	0.00%
2021/09/09	5.1	37.08	5.2	37.08	37.20	-0.1	2,086	0.00%
2021/09/08	15.2	37.58	15	37.49	36.85	0.2	2,092	0.01%
2021/09/07	1	38.80	4	38.96	38.90	-3	2,062	-0.15%
2021/09/06	1	39.35	0	0.00	39.00	1	2,083	0.05%
2021/09/03	2	39.25	7.2	39.67	39.75	-5.2	2,104	-0.25%
2021/09/02	8.2	39.31	0	0.00	39.05	8.2	2,134	0.39%
2021/09/01	0	0.00	6	39.76	39.95	-6	2,137	-0.28%
2021/08/31	1	39.40	1.1	39.40	39.40	-0.1	2,149	0.00%
2021/08/30	6	39.53	2	39.55	39.40	4	2,176	0.18%
2021/08/27	3	39.72	2	39.85	39.80	1	2,189	0.05%
2021/08/26	2	39.70	0	0.00	39.50	2	2,203	0.09%
2021/08/25	1	39.85	2.3	39.78	40.20	-1.3	2,230	-0.06%
2021/08/24	3	39.35	0	0.00	39.05	3	2,275	0.13%
2021/08/23	1	39.25	3	39.23	39.35	-2	2,314	-0.09%
2021/08/20	2	38.55	3	38.60	38.30	-1	2,358	-0.04%
2021/08/19	5	38.81	3	38.67	38.60	2	2,385	0.08%
2021/08/18	5	38.74	0	0.00	39.25	5	2,402	0.21%
2021/08/17	6.1	39.53	4	39.44	38.70	2.1	2,442	0.09%
2021/08/16	7	39.69	13	40.01	39.60	-6	2,447	-0.25%
2021/08/13	17.2	39.57	4	39.14	39.10	13.2	2,458	0.54%
2021/08/12	11	40.07	5	40.39	39.90	6	2,487	0.24%
2021/08/11	20.1	40.49	6	40.90	39.80	14.1	2,508	0.56%
2021/08/10	7.4	41.81	10	41.56	41.50	-2.6	2,514	-0.10%
2021/08/09	10	42.54	6.1	42.68	42.35	4	2,621	0.15%
2021/08/06	3	43.00	7.1	43.02	42.85	-4.1	2,716	-0.15%
2021/08/05	4	43.03	3	43.38	42.85	1	2,900	0.03%
2021/08/04	1	42.70	3	43.05	43.00	-2	3,226	-0.06%
2021/08/03	16	42.67	16.2	42.51	42.45	-0.1	3,432	0.00%
2021/08/02	1.3	42.69	2.1	43.14	43.00	-0.8	3,511	-0.02%
2021/07/30	2.1	43.02	9.1	43.08	42.90	-7	3,725	-0.19%
2021/07/29	3.1	43.07	4	43.16	43.00	-1	3,796	-0.03%
2021/07/28	4	43.05	19	43.23	42.85	-15	3,976	-0.38%
2021/07/27	6	44.21	14	43.90	43.65	-8	4,514	-0.18%
2021/07/26	0	0.00	2	44.10	44.00	-2	4,858	-0.04%
2021/07/23	0	0.00	3	44.77	44.80	-3	5,104	-0.06%
2021/07/22	10	44.38	20	44.42	44.20	-10	5,665	-0.18%
2021/07/21	14	43.85	83	43.83	43.70	-69	6,053	-1.14%
2021/07/20	18.2	44.55	3	44.60	44.35	15.2	6,129	0.25%
2021/07/19	1	45.00	16	44.92	44.95	-15	6,169	-0.24%
2021/07/16	0	0.00	2	45.38	45.40	-2	6,246	-0.03%
2021/07/15	13	45.12	20	45.10	45.10	-7	6,322	-0.11%
2021/07/14	9.1	45.41	3.4	45.44	45.30	5.7	6,380	0.09%
2021/07/13	19.4	45.42	10	45.08	44.95	9.4	6,548	0.14%
2021/07/12	19	44.94	13	45.00	45.00	6	6,614	0.09%
2021/07/09	19	44.56	15	44.41	44.65	4	6,681	0.06%
2021/07/08	30.2	45.35	6	45.42	45.30	24.2	6,699	0.36%
2021/07/07	13	46.01	6	46.04	46.20	7	6,695	0.10%
2021/07/06	12	46.65	5	46.56	46.50	7	6,703	0.10%
2021/07/05	6	46.75	16	46.91	46.80	-10	6,838	-0.15%
2021/07/02	2	46.40	17	46.21	46.15	-15	6,923	-0.22%
2021/07/01	26	46.59	13	46.21	46.15	13	6,973	0.19%
2021/06/30	28	46.54	12	46.66	46.60	16	6,982	0.23%
2021/06/29	77	47.67	89	47.87	46.95	-12	6,981	-0.17%
2021/06/28	7	46.40	7	46.26	46.25	0	6,865	0.00%
2021/06/25	11	46.60	2	46.55	46.45	9	7,048	0.13%
2021/06/24	7	46.36	5	46.45	46.35	2	7,075	0.03%
2021/06/23	1	46.30	35	46.54	46.60	-34	7,087	-0.48%
2021/06/22	2	45.05	19	45.53	45.25	-17	7,092	-0.24%
2021/06/21	17	45.54	13	45.35	45.15	4	7,091	0.06%
2021/06/18	55	46.41	28.1	46.53	46.25	26.9	7,147	0.38%
2021/06/17	1	45.90	34	45.75	46.30	-33	7,169	-0.46%
2021/06/16	8	45.92	28	46.37	45.60	-20	7,202	-0.28%
2021/06/15	5	46.10	17	46.31	46.10	-12	7,209	-0.17%
2021/06/11	24	46.26	8	46.40	46.10	16	7,259	0.22%
2021/06/09	2	45.60	4	46.05	45.75	-2	7,290	-0.03%
2021/06/08	5	46.16	6	45.88	45.90	-1	7,324	-0.01%
2021/06/07	10	45.91	39	45.61	45.95	-29	7,389	-0.39%
2021/06/04	32	46.38	14	46.62	46.25	18	7,465	0.24%
2021/06/03	4	47.06	47.2	47.04	47.10	-43.2	7,645	-0.56%
2021/06/02	52	47.45	3	46.97	46.65	49	7,765	0.63%
2021/06/01	26	47.47	31	47.40	47.30	-5	7,887	-0.06%
2021/05/31	25	46.50	15	46.62	46.10	10	7,998	0.13%
2021/05/28	17	45.69	14	46.04	46.20	3	8,104	0.04%
2021/05/27	25	44.90	4	44.86	44.85	21	8,750	0.24%
2021/05/26	46	45.30	8	45.21	45.10	38	9,360	0.41%
2021/05/25	32	45.49	26	45.55	45.35	6	9,336	0.06%
2021/05/24	6	45.01	5.6	45.27	45.35	0.4	9,303	0.00%
2021/05/21	18	45.13	8	45.06	44.65	10	9,294	0.11%
2021/05/20	29	45.29	51	45.90	44.20	-22	9,300	-0.24%
2021/05/19	16	45.19	23	45.18	45.55	-7	9,265	-0.08%
2021/05/18	59.2	44.91	121	44.63	45.30	-61.9	9,254	-0.67%	大賣/
2021/05/17	148.4	43.73	54	44.29	43.40	94.4	9,214	1.02%	大買/
2021/05/14	22	49.08	18	48.61	48.20	4	9,147	0.04%
2021/05/13	207	49.92	199	49.97	48.70	8	9,073	0.09%	大買/大賣/
2021/05/12	81	51.06	110	50.85	50.20	-29	8,880	-0.33%	大賣/
2021/05/11	47	51.25	85	51.30	51.00	-38	8,570	-0.44%
2021/05/10	11	52.38	82	52.30	52.10	-71	8,381	-0.85%
2021/05/07	104	51.48	126.7	51.68	51.80	-22.7	8,306	-0.27%	大買/大賣/
2021/05/06	54	49.76	24	49.54	49.55	30	8,117	0.37%
2021/05/05	49	49.61	373	50.05	49.10	-324	8,057	-4.02%	大賣/鉅額交易
2021/05/04	313	51.67	488.2	54.54	49.45	-175.2	7,886	-2.22%	大買/大賣/鉅額交易
2021/05/03	382	54.90	222.1	55.46	54.30	159.9	7,340	2.18%	大買/大賣/鉅額交易
2021/04/29	487.4	55.35	71.3	55.05	54.20	416.1	7,002	5.94%	大買/鉅額交易
2021/04/28	340	55.44	301	55.44	55.40	39	6,796	0.57%	大買/大賣/
2021/04/27	98.2	53.98	122.1	55.04	56.70	-23.9	6,320	-0.38%	大賣/
2021/04/26	52	51.67	53	51.59	51.60	-1	5,953	-0.02%
2021/04/23	30	50.39	25	50.51	50.70	5	5,875	0.09%
2021/04/22	23	50.79	24	50.60	49.50	-1	5,964	-0.02%
2021/04/21	14	51.01	86.1	51.00	50.60	-72.1	5,941	-1.21%
2021/04/20	34	51.31	46	51.33	51.50	-12	5,881	-0.20%
2021/04/19	161	51.66	41	51.78	51.10	120	5,832	2.06%	大買/鉅額交易
2021/04/16	35	50.26	12	50.49	49.85	23	5,667	0.41%
2021/04/15	13	49.62	28	49.15	49.55	-15	5,648	-0.27%
2021/04/14	34	47.92	18	47.49	47.75	16	5,601	0.29%
2021/04/13	8	49.19	14	49.75	48.65	-6	5,604	-0.11%
2021/04/12	6	49.54	22	49.50	49.35	-16	5,568	-0.29%
2021/04/09	61.2	50.62	115	50.14	49.50	-53.8	5,567	-0.97%	大賣/
2021/04/08	58	52.38	54	52.37	52.20	4	5,458	0.07%
2021/04/07	53	51.38	39	51.18	51.50	14	5,365	0.26%
2021/04/06	52	50.85	27.2	50.78	50.80	24.8	5,325	0.47%
2021/04/01	20	50.26	15.5	50.42	50.40	4.5	5,304	0.09%
2021/03/31	137	50.48	97	50.10	50.20	40	5,278	0.76%	大買/
2021/03/30	63	50.99	59	51.22	50.90	4	5,252	0.08%
2021/03/29	16.1	50.31	24	50.17	50.30	-7.9	5,092	-0.16%
2021/03/26	29	49.99	4.1	49.98	49.70	24.9	5,076	0.49%
2021/03/25	8.3	49.87	9	50.28	50.10	-0.7	5,086	-0.01%
2021/03/24	11	49.52	4	49.94	49.95	7	5,116	0.14%
2021/03/23	48	50.98	79	50.81	49.70	-31	5,191	-0.60%
2021/03/22	47	50.11	20	50.10	50.50	27	5,131	0.53%
2021/03/19	4	49.64	18	49.71	49.55	-14	5,117	-0.27%
2021/03/18	10	49.65	17	49.76	49.60	-7	5,131	-0.14%
2021/03/17	21	49.94	103	49.50	49.20	-82	5,263	-1.56%	大賣/
2021/03/16	13	49.76	3	49.32	49.30	10	5,242	0.19%
2021/03/15	18	50.03	10	49.68	49.60	8	5,225	0.15%
2021/03/12	6	50.57	32	50.63	50.30	-26	5,247	-0.50%
2021/03/11	29	50.07	45	50.17	50.70	-16	5,268	-0.30%
2021/03/10	43	50.78	36	50.55	50.30	7	5,244	0.13%
2021/03/09	25.3	50.95	44	51.08	51.30	-18.7	5,193	-0.36%
2021/03/08	27	50.12	54	50.03	49.85	-27	5,083	-0.53%
2021/03/05	101	50.02	58	49.76	49.15	43	5,033	0.85%	大買/
2021/03/04	40	49.65	57	49.81	50.20	-17	4,909	-0.35%
2021/03/03	59.2	48.80	37	48.96	49.10	22.2	4,795	0.46%
2021/03/02	530.1	49.75	464	49.02	48.10	66.1	4,671	1.42%	大買/大賣/
2021/02/26	210	48.95	305	49.31	50.20	-95	4,017	-2.36%	大買/大賣/
2021/02/25	0	0.00	3	45.60	45.65	-3	3,412	-0.09%
2021/02/24	17	45.42	14	45.40	45.10	3	3,427	0.09%
2021/02/23	4	45.68	3	45.78	45.80	1	3,434	0.03%
2021/02/22	12.1	45.31	28	45.41	45.80	-15.9	3,448	-0.46%
2021/02/19	14	44.28	26	44.47	44.65	-12	3,433	-0.35%
2021/02/18	2	44.13	16	44.28	44.55	-14	3,467	-0.40%
2021/02/17	18	43.83	3	43.68	43.60	15	3,462	0.43%
2021/02/05	6	43.26	192	43.59	43.70	-186	3,442	-5.40%	大賣/鉅額交易
2021/02/04	8	41.95	7	42.40	41.90	1	3,449	0.03%
2021/02/03	2	42.90	4	42.73	42.65	-2	3,446	-0.06%
2021/02/02	61	42.79	75	43.19	42.65	-14	3,526	-0.40%
2021/02/01	46	41.68	3.1	41.92	41.65	42.9	3,650	1.18%
2021/01/29	96	42.54	28	42.97	42.60	68	3,822	1.78%
2021/01/28	19	43.34	15	43.26	42.80	4	3,810	0.10%
2021/01/27	3	43.80	7	43.93	43.80	-4	3,789	-0.11%
2021/01/26	5	43.65	3	43.70	43.15	2	3,780	0.05%
2021/01/25	6	43.78	4	43.70	43.55	2	3,784	0.05%
2021/01/22	8	42.87	42	42.85	43.15	-34	3,775	-0.90%
2021/01/21	34	42.85	7	43.11	42.60	27	3,768	0.72%
2021/01/20	97.2	43.71	14	44.30	43.45	83.2	3,747	2.22%
2021/01/19	17	45.91	32.1	46.13	45.50	-15.1	3,658	-0.41%
2021/01/18	12	45.48	29	45.79	46.20	-17	3,642	-0.47%
2021/01/15	126	46.10	91	46.62	45.65	35	3,672	0.95%	大買/
2021/01/14	68	45.85	148	45.85	46.15	-80	3,537	-2.26%	大賣/
2021/01/13	5	44.94	13	44.97	44.65	-8	3,498	-0.23%
2021/01/12	119	44.42	20	44.84	44.15	99	3,495	2.83%	大買/
2021/01/11	2	44.45	13	44.43	45.25	-11	3,491	-0.32%
2021/01/08	47.3	44.23	3	44.22	44.30	44.3	3,529	1.25%
2021/01/07	12	45.49	17	45.15	45.15	-5	3,554	-0.14%
2021/01/06	24	45.99	28	46.08	45.55	-4	3,535	-0.11%
2021/01/05	29	46.87	23	46.85	46.75	6	3,511	0.17%
2021/01/04	10	46.62	19	46.68	47.00	-9	3,511	-0.26%
2020/12/31	28	46.68	13	46.77	46.30	15	3,479	0.43%
2020/12/30	4	46.26	7	46.50	46.50	-3	3,450	-0.09%
2020/12/29	3	46.45	1	46.40	46.10	2	3,439	0.06%
2020/12/28	16	46.63	5	46.71	46.60	11	3,419	0.32%
2020/12/25	0	0.00	6	46.43	46.45	-6	3,405	-0.18%
2020/12/24	25	45.79	4	45.98	45.65	21	3,385	0.62%
2020/12/23	11.1	45.16	4	45.19	45.00	7.1	3,362	0.21%
2020/12/22	1	45.85	14	46.18	45.60	-13	3,377	-0.38%
2020/12/21	5	46.49	7	46.49	46.60	-2	3,399	-0.06%
2020/12/18	12	46.30	9.3	46.49	46.50	2.8	3,378	0.08%
2020/12/17	19	45.69	37.3	45.63	45.85	-18.3	3,335	-0.55%
2020/12/16	3	44.35	7	44.46	44.35	-4	3,283	-0.12%
2020/12/15	10	44.15	16	44.57	43.90	-6	3,294	-0.18%
2020/12/14	9	44.52	9	44.77	44.70	0	3,329	0.00%
2020/12/11	59.6	45.16	35	44.22	44.20	24.6	3,371	0.73%
2020/12/10	16.2	47.04	23	46.99	46.55	-6.8	3,273	-0.21%
2020/12/09	7.1	47.76	10	47.81	47.95	-2.9	3,236	-0.09%
2020/12/08	15	48.16	70	48.09	47.65	-55	3,227	-1.70%
2020/12/07	27	48.03	11.3	48.05	48.10	15.8	3,192	0.49%
2020/12/04	5	47.56	7	47.84	47.50	-2	3,174	-0.06%
2020/12/03	26	47.78	36	47.79	47.30	-10	3,190	-0.31%
2020/12/02	26	47.99	69	48.10	48.00	-43	3,185	-1.35%
2020/12/01	18	47.26	21	47.32	47.45	-3	3,154	-0.10%
2020/11/30	6	46.35	17	46.68	46.80	-11	3,153	-0.35%
2020/11/27	45	46.74	31.3	46.84	46.70	13.8	3,468	0.40%
2020/11/26	24	46.19	38	46.31	46.45	-14	3,661	-0.38%
2020/11/25	20	46.31	8	46.34	46.10	12	3,683	0.33%
2020/11/24	47	46.10	2	46.43	45.90	45	3,694	1.22%
2020/11/23	3	46.30	5	46.41	46.30	-2	3,682	-0.05%
2020/11/20	21	46.17	5	46.27	46.20	16	3,695	0.43%
2020/11/19	9	45.91	3	46.17	46.15	6	3,696	0.16%
2020/11/18	5	46.18	6	46.09	46.00	-1	3,700	-0.03%
2020/11/17	11	46.02	6	45.84	45.75	5	3,721	0.13%
2020/11/16	8	46.27	9	46.25	46.30	-1	3,831	-0.03%
2020/11/13	6	45.70	4	45.78	45.75	2	3,907	0.05%
2020/11/12	24	46.01	24	46.08	45.55	0	3,977	0.00%
2020/11/11	6	46.44	12	46.56	46.55	-6	3,953	-0.15%
2020/11/10	23	46.59	31	46.61	46.10	-8	4,035	-0.20%
2020/11/09	74.2	46.85	58	46.88	46.35	16.2	4,039	0.40%
2020/11/06	76.4	48.49	27	48.39	48.20	49.4	3,974	1.24%
2020/11/05	13	50.68	20	50.70	50.90	-7	3,849	-0.18%
2020/11/04	22	49.99	1	50.00	49.95	21	3,935	0.53%
2020/11/03	2	50.50	2	50.00	50.20	0	4,172	0.00%
2020/11/02	4	49.78	3	49.12	49.05	1	4,324	0.02%
2020/10/30	1	49.90	18	50.24	50.40	-17	4,539	-0.37%
2020/10/29	3	49.38	9	49.27	50.20	-6	5,013	-0.12%
2020/10/28	13	50.08	6	50.10	49.60	7	5,864	0.12%
2020/10/27	4	51.13	3	51.13	50.90	1	6,091	0.02%
2020/10/26	22	51.42	21	51.35	51.30	1	6,158	0.02%
2020/10/23	22	52.91	19	53.03	52.30	3	6,175	0.05%
2020/10/22	503	51.93	6	52.00	52.10	497	6,157	8.07%	大買/鉅額交易
2020/10/21	1	51.90	2	51.95	51.40	-1	6,167	-0.02%
2020/10/20	4	51.25	1	51.20	51.60	3	6,186	0.05%
2020/10/19	9	51.92	21	51.89	51.90	-12	6,246	-0.19%
2020/10/16	28	51.56	14	52.25	51.10	14	6,416	0.22%
2020/10/15	12	52.50	11	51.94	52.50	1	6,494	0.02%
2020/10/14	4	50.75	6	50.63	50.50	-2	6,415	-0.03%
2020/10/13	26	50.88	45	50.11	50.50	-19	6,414	-0.30%
2020/10/12	5	49.18	6	49.13	49.00	-1	6,383	-0.02%
2020/10/08	2	50.03	2	50.05	49.85	0	6,384	0.00%
2020/10/07	1	50.10	2	50.30	49.80	-1	6,400	-0.02%
2020/10/06	6	50.08	13	50.28	50.00	-7	6,421	-0.11%
2020/10/05	7	49.35	10	49.38	49.40	-3	6,471	-0.05%
2020/09/30	17	49.20	16	49.02	49.10	1	6,500	0.02%
2020/09/29	12	49.11	12	48.75	48.70	0	6,522	0.00%
2020/09/28	10	48.43	1	48.65	48.70	9	6,576	0.14%
2020/09/25	24.1	48.43	19	48.03	47.65	5.1	6,644	0.08%
2020/09/24	7	49.78	57	49.18	49.05	-50	6,633	-0.75%
2020/09/23	2	50.95	2	50.90	50.80	0	6,633	0.00%
2020/09/22	4	51.30	4	51.13	51.00	0	6,726	0.00%
2020/09/21	5	52.84	12	52.48	51.90	-7	6,730	-0.10%
2020/09/18	19	52.53	33	52.68	53.00	-14	6,713	-0.21%
2020/09/17	21	52.81	34	52.84	52.30	-13	6,733	-0.19%
2020/09/16	50	52.07	10	51.84	51.80	40	6,734	0.59%
2020/09/15	11	51.71	44	52.18	52.80	-33	6,707	-0.49%
2020/09/14	9	50.23	5	50.22	50.40	4	6,698	0.06%
2020/09/11	12	49.85	7	49.66	49.70	5	6,744	0.07%
2020/09/10	21	50.20	6	50.78	50.00	15	6,757	0.22%
2020/09/09	13	50.12	20	49.96	50.60	-7	6,774	-0.10%
2020/09/08	26	50.08	14	50.24	50.00	12	6,791	0.18%
2020/09/07	14	51.62	8	51.71	51.00	6	6,866	0.09%
2020/09/04	25	52.09	29	52.43	52.60	-4	7,056	-0.06%
2020/09/03	27	53.47	17	53.72	53.30	10	7,034	0.14%
2020/09/02	174	54.49	112	54.33	53.60	62	6,995	0.89%	大買/大賣/
2020/09/01	34	52.51	69.3	53.64	54.10	-35.3	6,747	-0.52%
2020/08/31	7.3	49.80	11.1	49.46	49.20	-3.7	6,630	-0.06%
2020/08/28	45	50.03	2	50.15	50.30	43	6,630	0.65%
2020/08/27	13	50.15	3	49.97	49.90	10	6,667	0.15%
2020/08/26	6	50.17	4	49.91	50.10	2	6,812	0.03%
2020/08/25	3.1	50.97	8	50.96	50.90	-4.9	6,813	-0.07%
2020/08/24	6	50.65	24	50.47	50.40	-18	6,799	-0.26%
2020/08/21	59	50.85	4	50.75	51.00	55	6,832	0.80%
2020/08/20	42	50.13	130	50.53	50.00	-88	6,892	-1.28%	大賣/
2020/08/19	53	54.31	60	54.16	53.20	-7	6,765	-0.10%
2020/08/18	92	54.16	96	53.98	53.70	-4	6,689	-0.06%
2020/08/17	9	53.78	9	53.52	53.50	0	6,637	0.00%
2020/08/14	34	53.80	38	53.70	53.90	-4	6,688	-0.06%
2020/08/13	22	53.22	31	52.90	53.00	-9	6,593	-0.14%
2020/08/12	17	54.04	20	53.75	53.30	-3	6,543	-0.05%
2020/08/11	5	55.04	18	55.09	55.30	-13	6,474	-0.20%
2020/08/10	50	55.78	97	55.52	54.70	-47	6,424	-0.73%
2020/08/07	103	56.71	112	56.44	55.10	-9	6,362	-0.14%	大買/大賣/
2020/08/06	54	57.59	43.7	57.58	58.40	10.3	6,139	0.17%
2020/08/05	76.1	57.10	146.3	57.30	58.00	-70.2	6,004	-1.17%	大賣/
2020/08/04	413	57.69	392	57.68	57.50	21	5,790	0.36%	大買/大賣/
2020/08/03	564	54.58	566	55.32	56.20	-2	5,322	-0.04%	大買/大賣/
2020/07/31	36	51.25	69	51.46	51.90	-33	4,519	-0.73%
2020/07/30	28	47.24	42	47.14	47.20	-14	4,277	-0.33%
2020/07/29	7	45.92	28	45.48	46.25	-21	4,222	-0.50%
2020/07/28	10	44.90	6	45.17	44.50	4	4,215	0.09%
2020/07/27	49	45.51	37	45.20	45.15	12	4,237	0.28%
2020/07/24	44	46.77	17	46.86	46.05	27	4,246	0.64%
2020/07/23	25.3	47.69	14	47.63	47.15	11.3	4,253	0.27%
2020/07/22	101	48.12	20	48.11	47.80	81	4,254	1.90%	大買/
2020/07/21	47	46.39	79	46.88	47.70	-32	4,074	-0.79%
2020/07/20	12	44.25	27	45.51	45.85	-15	3,959	-0.38%
2020/07/17	2	44.90	3	44.82	44.40	-1	3,981	-0.03%
2020/07/16	18	45.21	3	45.12	45.00	15	4,052	0.37%
2020/07/15	3	45.03	0	0.00	44.80	3	4,078	0.07%
2020/07/14	3	45.00	1	45.00	45.00	2	4,213	0.05%
2020/07/13	10	45.90	3	45.70	45.90	7	4,265	0.16%
2020/07/10	48	45.36	38	45.09	44.85	10	4,348	0.23%
2020/07/09	3	47.18	23	46.97	46.60	-20	4,459	-0.45%
2020/07/08	21	46.93	44	47.01	46.85	-23	4,491	-0.51%
2020/07/07	11	47.17	9	47.14	46.80	2	4,490	0.04%
2020/07/06	2	47.85	34	47.70	47.75	-32	4,560	-0.70%
2020/07/03	11	46.97	18.5	47.09	46.90	-7.5	4,534	-0.17%
2020/07/02	31	47.00	14	47.27	47.35	17	4,543	0.37%
2020/07/01	38	47.77	11	47.55	47.30	27	4,521	0.60%
2020/06/30	16	46.54	9	46.51	46.45	7	4,446	0.16%
2020/06/29	24	46.26	7	46.16	46.05	17	4,461	0.38%
2020/06/24	8	46.68	40	46.72	46.80	-32	4,460	-0.72%
2020/06/23	19	46.19	7	46.37	45.90	12	4,455	0.27%
2020/06/22	14	46.64	25	46.42	46.60	-11	4,438	-0.25%
2020/06/19	5	45.74	116	45.85	46.00	-111	4,461	-2.49%	大賣/鉅額交易
2020/06/18	12	45.15	7	45.28	45.10	5	4,426	0.11%
2020/06/17	2	45.28	1	45.10	45.05	1	4,391	0.02%
2020/06/16	23	45.28	17	45.41	45.60	6	4,417	0.14%
2020/06/15	30.2	45.81	16	45.87	45.00	14.2	4,478	0.32%
2020/06/12	88	45.89	44	45.84	46.50	44	4,474	0.98%
2020/06/11	50	46.86	94	46.78	46.30	-44	4,393	-1.00%
2020/06/10	9.3	45.20	9	45.29	45.30	0.3	4,204	0.01%
2020/06/09	16	44.93	20	45.08	44.85	-4	4,267	-0.09%
2020/06/08	44	45.63	17	45.69	45.30	27	4,328	0.62%
2020/06/05	41	44.95	60	44.63	45.85	-19	4,260	-0.45%
2020/06/04	13	44.20	7	44.17	44.20	6	4,175	0.14%
2020/06/03	22	44.76	18	44.62	44.65	4	4,185	0.10%
2020/06/02	54	44.66	26	44.66	45.00	28	4,107	0.68%
2020/06/01	13	43.29	16	43.11	43.45	-3	3,947	-0.08%
2020/05/29	15	42.48	9	42.46	42.40	6	3,925	0.15%
2020/05/28	27	42.58	13	42.90	42.15	14	3,943	0.36%
2020/05/27	34	43.04	36	43.04	42.80	-2	3,904	-0.05%
2020/05/26	34	42.18	1	42.10	42.55	33	3,843	0.86%
2020/05/25	7	41.93	25	41.95	42.25	-18	3,839	-0.47%
2020/05/22	37	42.10	7	42.09	41.60	30	3,868	0.78%
2020/05/21	18	42.79	14	42.85	41.80	4	3,876	0.10%
2020/05/20	3	41.50	1	41.25	41.20	2	3,805	0.05%
2020/05/19	3	40.25	22	40.80	41.45	-19	3,818	-0.50%
2020/05/18	4	39.41	4	39.49	39.35	0	3,856	0.00%
2020/05/15	13	40.30	11	40.42	40.00	2	3,860	0.05%
2020/05/14	10	41.73	9	40.64	40.60	1	3,874	0.03%
2020/05/13	13	42.58	18	42.67	42.40	-5	3,844	-0.13%
2020/05/12	34	42.75	14	42.32	42.75	20	3,841	0.52%
2020/05/11	13	42.34	27	42.52	42.40	-14	3,838	-0.36%
2020/05/08	10	42.06	11	42.08	41.85	-1	3,837	-0.03%
2020/05/07	10	41.97	5	41.59	41.85	5	3,836	0.13%
2020/05/06	10	41.00	7	41.09	41.00	3	3,807	0.08%
2020/05/05	5	41.44	3	41.00	41.15	2	3,824	0.05%
2020/05/04	4	41.10	6	40.95	40.90	-2	3,857	-0.05%
2020/04/30	15	42.10	18	42.46	42.05	-3	3,858	-0.08%
2020/04/29	2	42.90	5	42.86	42.50	-3	3,850	-0.08%
2020/04/28	21	42.68	3	42.70	42.45	18	3,845	0.47%
2020/04/27	13	42.55	18	42.38	42.75	-5	3,893	-0.13%
2020/04/24	7	41.26	6	41.22	41.30	1	3,820	0.03%
2020/04/23	1	41.55	3	41.25	41.05	-2	3,823	-0.05%
2020/04/22	46	40.79	57	40.46	41.25	-11	3,804	-0.29%
2020/04/21	22	40.65	632.7	40.54	39.80	-610.7	3,766	-16.21%	大賣/鉅額交易
2020/04/20	1	41.95	67	41.59	42.20	-66	3,695	-1.79%
2020/04/17	72	42.65	19	42.44	41.60	53	3,670	1.44%
2020/04/16	83	41.97	214	41.06	42.35	-131	3,527	-3.71%	大賣/鉅額交易
2020/04/15	68	41.63	88	41.56	41.00	-20	3,469	-0.58%
2020/04/14	66	41.04	35	40.16	41.50	31	3,430	0.90%
2020/04/13	13	39.08	4	39.26	38.85	9	3,288	0.27%
2020/04/10	7	38.57	3	38.73	38.55	4	3,252	0.12%
2020/04/09	32	39.48	24	39.60	38.55	8	3,263	0.25%
2020/04/08	15	37.34	2	37.25	37.50	13	3,168	0.41%
2020/04/07	4	36.55	6	36.47	36.50	-2	3,124	-0.06%
2020/04/06	3	35.65	11	35.65	35.55	-8	3,130	-0.26%
2020/04/01	12	35.02	7	34.94	35.30	5	3,132	0.16%
2020/03/31	10	34.99	18	34.56	34.65	-8	3,111	-0.26%
2020/03/30	7	34.49	5	34.32	35.00	2	3,082	0.06%
2020/03/27	35	35.21	37	35.07	34.80	-2	3,074	-0.07%
2020/03/26	16	35.33	13	35.36	35.65	3	3,032	0.10%
2020/03/25	18	35.58	20	35.57	35.45	-2	2,985	-0.07%
2020/03/24	12	34.43	12	34.07	34.00	0	2,911	0.00%
2020/03/23	2	33.03	16	32.34	32.65	-14	2,919	-0.48%
2020/03/20	85	34.07	26.5	33.86	34.00	58.5	2,908	2.01%
2020/03/19	27	31.97	89	33.26	31.70	-62	2,868	-2.16%
2020/03/18	52	36.74	14	36.51	35.20	38	2,785	1.36%
2020/03/17	7.6	36.22	15	36.37	36.00	-7.4	2,738	-0.27%
2020/03/16	17	38.94	34	38.01	37.00	-17	2,702	-0.63%
2020/03/13	57	38.41	29	38.42	39.05	28	2,719	1.03%
2020/03/12	58	42.84	119	42.39	42.10	-61	2,630	-2.32%	大賣/
2020/03/11	4	45.69	31	45.60	45.00	-27	2,538	-1.06%
2020/03/10	34	44.57	13	44.29	44.80	21	2,521	0.83%
2020/03/09	33	44.67	8	44.16	44.55	25	2,495	1.00%
2020/03/06	11	45.75	12	45.74	45.65	-1	2,446	-0.04%
2020/03/05	1	46.60	4	46.54	46.60	-3	2,455	-0.12%
2020/03/04	4	46.13	5	46.05	46.00	-1	2,458	-0.04%
2020/03/03	5	46.54	6	46.78	46.85	-1	2,464	-0.04%
2020/03/02	14	45.40	6	45.28	45.20	8	2,432	0.33%
2020/02/27	15	45.21	7	45.71	44.85	8	2,427	0.33%
2020/02/26	6	46.50	4	47.08	46.40	2	2,382	0.08%
2020/02/25	18	46.78	25	46.37	46.90	-7	2,365	-0.30%
2020/02/24	28	46.61	5	46.15	46.15	23	2,352	0.98%
2020/02/21	16	47.75	3	47.67	47.65	13	2,345	0.55%
2020/02/20	18	47.95	9	48.18	47.80	9	2,337	0.38%
2020/02/19	38	48.73	9	48.43	48.20	29	2,331	1.24%
2020/02/18	12	48.07	21	48.05	48.40	-9	2,295	-0.39%
2020/02/17	12	47.88	7	48.26	48.30	5	2,334	0.21%
2020/02/14	4	47.55	9	47.42	47.45	-5	2,350	-0.21%
2020/02/13	7.5	47.36	16	47.43	47.00	-8.5	2,483	-0.34%
2020/02/12	24	47.30	8	47.20	47.40	16	2,698	0.59%
2020/02/11	5	46.20	7	46.22	46.35	-2	2,854	-0.07%
2020/02/10	5	44.92	10	44.36	45.05	-5	3,051	-0.16%
2020/02/07	12.3	45.63	2	45.63	45.30	10.3	3,249	0.32%
2020/02/06	15	46.57	16	46.73	46.75	-1	3,275	-0.03%
2020/02/05	15.4	46.33	8	45.98	46.10	7.4	3,350	0.22%
2020/02/04	25	46.64	12	46.66	47.40	13	3,391	0.38%
2020/02/03	39	44.38	41	44.85	45.20	-2	3,480	-0.06%
2020/01/31	23	47.72	7	47.87	47.50	16	3,623	0.44%
2020/01/30	71.3	48.46	53	48.03	48.00	18.3	4,256	0.43%
2020/01/20	2	53.40	8	53.36	53.30	-6	4,267	-0.14%
2020/01/17	9	53.78	3	53.77	53.30	6	4,296	0.14%
2020/01/16	1	53.80	2	53.85	54.00	-1	4,320	-0.02%
2020/01/15	17	53.90	18	53.40	53.40	-1	4,389	-0.02%
2020/01/14	15	53.99	1	54.10	54.10	14	4,570	0.31%
2020/01/13	4	53.43	7	53.47	53.80	-3	4,624	-0.06%
2020/01/10	7	52.97	0	0.00	53.10	7	4,678	0.15%
2020/01/09	2	53.20	4	53.18	53.10	-2	4,779	-0.04%
2020/01/08	18	53.11	57	53.13	52.60	-39	5,326	-0.73%
2020/01/07	6	55.05	34	54.81	54.70	-28	5,663	-0.49%
2020/01/06	29.4	55.82	13	55.65	55.60	16.4	5,675	0.29%
2020/01/03	45	57.10	7	57.33	56.60	38	5,665	0.67%
2020/01/02	22.5	57.50	8	57.44	57.70	14.5	5,681	0.26%
2019/12/31	23	56.85	25	56.90	56.80	-2	5,674	-0.04%
2019/12/30	43	57.17	36	57.57	56.70	7	5,737	0.12%
2019/12/27	21	57.07	10.2	57.00	57.10	10.9	5,690	0.19%
2019/12/26	5	56.72	34	56.74	56.70	-29	5,673	-0.51%
2019/12/25	2	55.95	2	56.40	56.50	0	5,675	0.00%
2019/12/24	5	55.78	3	55.63	55.70	2	5,699	0.04%
2019/12/23	5	56.92	2	56.50	56.40	3	5,716	0.05%
2019/12/20	20	56.43	6	56.40	56.20	14	5,724	0.24%
2019/12/19	13	56.53	0	0.00	56.50	13	5,743	0.23%
2019/12/18	30	57.66	32	57.35	56.90	-2	5,766	-0.03%
2019/12/17	105	57.00	2	56.90	57.00	103	5,855	1.76%	大買/鉅額交易
2019/12/16	10	56.61	14	56.79	56.90	-4	5,898	-0.07%
2019/12/13	10	56.30	4	56.60	56.00	6	5,931	0.10%
2019/12/12	10.3	57.09	15	57.11	57.00	-4.7	5,935	-0.08%
2019/12/11	28	57.31	15	57.16	57.10	13	5,931	0.22%
2019/12/10	24	56.99	31	57.15	57.60	-7	5,945	-0.12%
2019/12/09	1	56.00	0	0.00	55.90	1	5,894	0.02%
2019/12/06	9.2	55.75	40	55.82	55.60	-30.9	5,930	-0.52%
2019/12/05	8	55.46	1	55.60	55.50	7	5,982	0.12%
2019/12/04	25	54.80	10	55.00	54.60	15	5,992	0.25%
2019/12/03	16	55.10	39	55.02	55.30	-23	6,008	-0.38%
2019/12/02	55	54.91	16	54.76	54.60	39	6,029	0.65%
2019/11/29	107	55.74	9	56.11	55.40	98	6,032	1.62%	大買/
2019/11/28	10	55.86	24	56.20	56.10	-14	6,059	-0.23%
2019/11/27	28	55.74	7	55.60	55.50	21	6,163	0.34%
2019/11/26	85	55.43	2	55.65	55.00	83	6,273	1.32%
2019/11/25	30	55.64	12	55.90	55.70	18	6,379	0.28%
2019/11/22	3	55.60	2	55.80	55.40	1	6,591	0.02%
2019/11/21	19	55.31	14	55.69	55.80	5	6,645	0.08%
2019/11/20	9	55.21	2	55.30	55.10	7	6,689	0.10%
2019/11/19	22	56.41	27	56.49	56.30	-5	6,725	-0.07%
2019/11/18	85	56.07	42	56.16	56.10	43	6,827	0.63%
2019/11/15	53	55.89	5	55.76	56.00	48	6,878	0.70%
2019/11/14	48	55.73	59	55.17	55.00	-11	6,901	-0.16%
2019/11/13	26	56.21	21	56.15	56.10	5	6,916	0.07%
2019/11/12	94	56.41	81	56.74	57.00	13	6,993	0.19%
2019/11/11	228	56.98	141	58.04	55.80	87	7,019	1.24%	大買/大賣/
2019/11/08	105	60.71	110	60.78	60.10	-5	6,897	-0.07%	大買/大賣/
2019/11/07	149	64.11	778	63.16	62.80	-629	6,827	-9.21%	大買/大賣/鉅額交易
2019/11/06	149	68.45	145	68.37	66.30	4	6,655	0.06%	大買/大賣/
2019/11/05	37	67.40	56	67.70	67.20	-19	6,493	-0.29%
2019/11/04	51	68.05	42	67.76	67.70	9	6,517	0.14%
2019/11/01	55	67.11	68	66.99	67.60	-13	6,488	-0.20%
2019/10/31	131	66.25	52	66.13	66.30	79	6,466	1.22%	大買/
2019/10/30	111	66.95	73	66.85	67.20	38	6,403	0.59%	大買/
2019/10/29	283	67.34	292	67.45	67.70	-9	6,323	-0.14%	大買/大賣/
2019/10/28	50	63.67	56	63.56	63.80	-6	5,741	-0.10%
2019/10/25	21	62.67	17	62.85	62.50	4	5,747	0.07%
2019/10/24	17	62.88	15	62.91	63.20	2	5,844	0.03%
2019/10/23	20	62.29	18	62.77	62.40	2	5,862	0.03%
2019/10/22	207	63.73	75	63.36	63.00	132	5,810	2.27%	大買/鉅額交易
2019/10/21	11	62.35	25	62.18	62.80	-14	5,646	-0.25%
2019/10/18	43	61.92	39	61.86	62.10	4	5,594	0.07%
2019/10/17	155	61.96	43	62.00	62.10	112	5,546	2.02%	大買/鉅額交易
2019/10/16	344	64.06	353	62.98	61.40	-9	5,476	-0.16%	大買/大賣/
2019/10/15	134	62.17	134.7	62.68	64.20	-0.7	5,053	-0.01%	大買/大賣/
2019/10/14	15	58.62	4	58.50	58.40	11	4,701	0.23%
2019/10/09	19	57.53	12	57.32	57.60	7	4,676	0.15%
2019/10/08	39	58.25	46	58.21	57.80	-7	4,685	-0.15%
2019/10/07	6	57.47	12	57.69	58.00	-6	4,676	-0.13%
2019/10/04	120	57.45	13	57.21	56.80	107	4,681	2.29%	大買/鉅額交易
2019/10/03	27	56.60	4	56.63	56.90	23	4,645	0.50%
2019/10/02	38	56.87	40	56.87	57.10	-2	4,791	-0.04%
2019/10/01	3	56.53	7	56.53	56.60	-4	4,833	-0.08%
2019/09/27	3	56.27	13	56.52	55.90	-10	5,072	-0.20%
2019/09/26	8	57.19	0	0.00	57.10	8	5,106	0.16%
2019/09/25	4	58.28	4	58.15	57.80	0	5,178	0.00%
2019/09/24	8	58.79	17	58.62	58.60	-9	5,201	-0.17%
2019/09/23	10	58.50	31	57.93	58.90	-21	5,188	-0.40%
2019/09/20	90	58.91	68	58.75	57.80	22	5,158	0.43%
2019/09/19	21	58.31	12	58.28	58.30	9	5,046	0.18%
2019/09/18	9	57.93	26	57.75	57.20	-17	5,058	-0.34%
2019/09/17	9	56.99	20	57.11	56.80	-11	5,021	-0.22%
2019/09/16	8	57.64	15	57.66	57.60	-7	5,045	-0.14%
2019/09/12	8	58.14	15	57.77	57.80	-7	5,051	-0.14%
2019/09/11	2	57.10	5	57.10	57.00	-3	5,020	-0.06%
2019/09/10	13	57.12	61	57.09	57.00	-48	5,016	-0.96%
2019/09/09	27	58.04	30	58.08	57.80	-3	5,071	-0.06%
2019/09/06	11	57.25	4	57.18	56.90	7	5,046	0.14%
2019/09/05	16	57.18	27	57.05	56.80	-11	5,029	-0.22%
2019/09/04	30	57.18	3	57.37	57.40	27	5,006	0.54%
2019/09/03	33	56.90	14	56.94	56.90	19	5,016	0.38%
2019/09/02	35	56.89	11	56.70	57.10	24	5,012	0.48%
2019/08/30	36	57.17	33	57.09	56.80	3	5,006	0.06%
2019/08/29	35	58.27	23	58.29	58.00	12	4,901	0.24%
2019/08/28	138	59.38	47	59.42	59.20	91	4,787	1.90%	大買/
2019/08/27	208	58.82	176	58.49	59.50	32	4,670	0.69%	大買/大賣/
2019/08/26	52	56.85	13	56.87	56.80	39	4,483	0.87%
2019/08/23	20	57.49	18	57.77	57.90	2	4,476	0.04%
2019/08/22	20	57.69	89	57.32	57.20	-69	4,483	-1.54%
2019/08/21	83	57.06	220	56.96	57.50	-137	4,433	-3.09%	大賣/鉅額交易
2019/08/20	38	56.48	162	56.41	55.80	-124	4,345	-2.85%	大賣/鉅額交易
2019/08/19	30	56.68	16	56.42	56.90	14	4,309	0.32%
2019/08/16	133	56.46	25	56.18	56.10	108	4,274	2.53%	大買/鉅額交易
2019/08/15	85	55.50	35	55.17	56.30	50	4,212	1.19%
2019/08/14	72	56.06	204	56.86	55.20	-132	4,113	-3.21%	大賣/鉅額交易
2019/08/13	119	55.46	64	55.50	55.90	55	3,973	1.38%	大買/
2019/08/12	27	54.67	74	54.77	55.30	-47	3,906	-1.20%
2019/08/08	17	53.45	8	53.34	53.40	9	3,809	0.24%
2019/08/07	7	52.17	13	52.50	52.20	-6	3,784	-0.16%
2019/08/06	42	51.08	28	50.41	52.20	14	3,783	0.37%
2019/08/05	33	51.45	24	51.26	50.00	9	3,728	0.24%
2019/08/02	27	52.85	28	52.71	52.30	-1	3,701	-0.03%
2019/08/01	28	54.58	39	54.72	54.40	-11	3,686	-0.30%
2019/07/31	46	55.10	43	55.13	55.60	3	3,662	0.08%
2019/07/30	35	54.21	47	54.14	54.20	-12	3,576	-0.34%
2019/07/29	34	55.00	36	55.06	54.10	-2	3,565	-0.06%
2019/07/26	91	54.47	43	54.45	55.00	48	3,490	1.38%
2019/07/25	51	53.55	27.2	53.62	53.80	23.8	3,391	0.70%
2019/07/24	13	52.48	5	52.70	52.60	8	3,365	0.24%
2019/07/23	3	52.43	1	52.50	52.40	2	3,432	0.06%
2019/07/22	13	52.25	1	52.50	52.20	12	3,480	0.34%
2019/07/19	17	52.28	14	52.52	52.20	3	3,482	0.09%
2019/07/18	37	52.75	26	52.43	52.10	11	3,514	0.31%
2019/07/17	51	53.80	69	53.94	53.30	-18	3,537	-0.51%
2019/07/16	99	53.20	6	53.28	53.30	93	3,436	2.71%
2019/07/15	7	52.71	5	52.70	52.70	2	3,432	0.06%
2019/07/12	4	52.73	3	52.77	52.70	1	3,525	0.03%
2019/07/11	17	53.29	17	53.06	52.70	0	3,582	0.00%
2019/07/10	16	52.84	5	52.76	52.70	11	3,623	0.30%
2019/07/09	17	52.47	9	52.46	52.40	8	4,039	0.20%
2019/07/08	50	54.02	30	53.82	53.00	20	4,095	0.49%
2019/07/05	39	52.50	13	52.49	53.00	26	4,034	0.64%
2019/07/04	117	53.02	127	52.93	52.40	-10	4,054	-0.25%	大買/大賣/
2019/07/03	45	51.46	28	51.19	51.10	17	3,897	0.44%
2019/07/02	76	51.54	59	51.65	51.90	17	3,988	0.43%
2019/07/01	18	50.45	13	50.58	50.70	5	3,962	0.13%
2019/06/28	10	49.74	3	49.82	49.55	7	4,010	0.17%
2019/06/27	10	50.08	6	50.03	50.00	4	4,130	0.10%
2019/06/26	13	49.87	3	49.82	49.70	10	4,161	0.24%
2019/06/25	58	50.41	65	50.71	50.00	-7	4,187	-0.17%
2019/06/24	17	49.81	24	49.75	49.80	-7	4,178	-0.17%
2019/06/21	26	50.13	19	50.07	49.35	7	4,231	0.17%
2019/06/20	15	50.79	4	50.85	51.00	11	4,253	0.26%
2019/06/19	18	50.22	7	50.30	50.30	11	4,375	0.25%
2019/06/18	15	49.74	9	49.69	49.60	6	4,492	0.13%
2019/06/17	15	51.30	36	51.44	50.10	-21	4,685	-0.45%
2019/06/14	9	50.32	5	50.26	50.70	4	5,180	0.08%
2019/06/13	6	49.50	1	49.15	49.25	5	5,243	0.10%
2019/06/12	6	49.42	2	49.23	49.20	4	5,318	0.08%
2019/06/11	14	49.54	7	49.77	49.60	7	5,363	0.13%
2019/06/06	15	48.37	8	48.45	48.00	7	5,424	0.13%
2019/06/05	7	49.73	12	49.23	49.00	-5	5,527	-0.09%
2019/06/04	2	49.65	4	49.34	49.30	-2	5,692	-0.04%
2019/06/03	3	49.37	6	49.29	49.25	-3	5,750	-0.05%
2019/05/31	13	50.21	4	50.25	50.20	9	5,830	0.15%
2019/05/30	16	50.56	4	50.44	49.75	12	5,885	0.20%
2019/05/29	60	50.59	49	51.12	50.40	11	5,846	0.19%
2019/05/28	8	49.52	3	49.35	49.00	5	5,787	0.09%
2019/05/27	20	48.55	39	48.37	49.20	-19	5,793	-0.33%
2019/05/24	29	48.76	33	48.20	47.70	-4	5,805	-0.07%
2019/05/23	6	48.52	2	48.25	49.00	4	5,822	0.07%
2019/05/22	4	49.70	41	49.95	49.80	-37	6,129	-0.60%
2019/05/21	50	49.07	8	48.96	49.60	42	6,289	0.67%
2019/05/20	10	49.75	6	48.90	48.75	4	6,404	0.06%
2019/05/17	16.1	50.08	42	49.79	50.00	-25.9	6,443	-0.40%
2019/05/16	20	50.88	6	50.77	50.20	14	6,457	0.22%
2019/05/15	14	51.99	6	51.53	51.50	8	6,640	0.12%
2019/05/14	18	50.86	26	50.05	51.80	-8	6,759	-0.12%
2019/05/13	18	52.71	19	52.62	51.00	-1	6,863	-0.01%
2019/05/10	3	53.87	9	52.86	52.90	-6	6,886	-0.09%
2019/05/09	15	54.51	58	54.07	53.60	-43	6,898	-0.62%
2019/05/08	13	55.36	4	55.28	55.00	9	6,883	0.13%
2019/05/07	19	56.40	13	56.52	56.10	6	6,955	0.09%
2019/05/06	8	56.28	8	56.34	55.90	0	6,964	0.00%
2019/05/03	1	57.90	1	58.10	58.20	0	6,923	0.00%
2019/05/02	30	57.46	23	57.35	57.60	7	6,905	0.10%
2019/04/30	3	56.23	16	56.02	57.00	-13	6,883	-0.19%
2019/04/29	90	55.77	93	56.01	55.40	-3	6,868	-0.04%
2019/04/26	45	57.31	41	57.82	57.10	4	6,828	0.06%
2019/04/25	28	58.64	45	58.56	58.60	-17	6,898	-0.25%
2019/04/24	9	59.33	18	59.37	58.70	-9	6,943	-0.13%
2019/04/23	45	59.82	44	58.86	59.90	1	6,911	0.01%
2019/04/22	9	59.32	57	58.93	58.80	-48	6,873	-0.70%
2019/04/19	42	58.46	49	58.22	58.50	-7	6,956	-0.10%
2019/04/18	72	59.36	61	59.29	58.10	11	6,932	0.16%
2019/04/17	73	60.14	43	60.13	59.60	30	6,917	0.43%
2019/04/16	81	60.56	52	60.62	60.60	29	6,899	0.42%
2019/04/15	329	62.14	547	62.56	61.10	-218	6,995	-3.12%	大買/大賣/鉅額交易
2019/04/12	23	58.74	41	59.05	59.60	-18	6,710	-0.27%
2019/04/11	61	58.86	43	58.95	58.00	18	6,682	0.27%
2019/04/10	68	59.66	231	59.54	59.40	-163	6,618	-2.46%	大賣/鉅額交易
2019/04/09	67	60.34	64	60.60	60.30	3	6,559	0.05%
2019/04/08	315	61.66	42	61.76	61.70	273	6,502	4.20%	大買/鉅額交易
2019/04/03	46	60.23	43	60.18	60.00	3	6,381	0.05%
2019/04/02	38	59.84	15	60.17	59.60	23	6,346	0.36%
2019/04/01	101	58.77	62	59.95	59.40	39	6,285	0.62%	大買/
2019/03/29	12	58.21	27	58.19	58.20	-15	6,159	-0.24%
2019/03/28	6	57.60	13	57.87	58.10	-7	6,165	-0.11%
2019/03/27	67	57.99	54	57.54	58.10	13	6,192	0.21%
2019/03/26	189	58.19	12	58.06	57.60	177	6,158	2.87%	大買/鉅額交易
2019/03/25	49	57.51	17	57.56	57.50	32	6,139	0.52%
2019/03/22	71	59.19	175	60.12	59.10	-104	6,089	-1.71%	大賣/鉅額交易
2019/03/21	23	60.63	324	60.65	60.50	-301	6,019	-5.00%	大賣/鉅額交易
2019/03/20	107	59.98	69	60.06	60.10	38	5,947	0.64%	大買/
2019/03/19	202	59.17	228	59.30	60.10	-26	5,852	-0.44%	大買/大賣/
2019/03/18	255	56.40	94	56.31	55.50	161	5,334	3.02%	大買/鉅額交易
2019/03/15	61	55.57	54	55.71	55.30	7	5,433	0.13%
2019/03/14	31.3	55.55	116	55.39	54.90	-84.7	5,714	-1.48%	大賣/
2019/03/13	108	54.89	95	54.75	55.00	13	5,895	0.22%	大買/
2019/03/12	91	55.61	95	55.36	54.50	-4	5,936	-0.07%
2019/03/11	138	55.52	117	55.32	55.00	21	6,024	0.35%	大買/大賣/
2019/03/08	138	54.34	131	54.41	54.30	7	6,167	0.11%	大買/大賣/
2019/03/07	125	53.71	125	53.51	53.00	0	6,259	0.00%	大買/大賣/
2019/03/06	65	54.39	81	54.38	54.60	-16	6,341	-0.25%
2019/03/05	48	53.06	42	53.45	53.80	6	6,336	0.09%
2019/03/04	16	52.61	4	52.58	52.50	12	6,321	0.19%
2019/02/27	69	52.41	38	52.32	52.30	31	6,369	0.49%
2019/02/26	20	52.82	45.5	52.94	52.50	-25.5	6,482	-0.39%
2019/02/25	3	53.57	47	53.87	53.20	-44	6,681	-0.66%
2019/02/22	58	53.51	65	53.63	53.50	-7	6,774	-0.10%
2019/02/21	364	55.34	119.5	55.20	54.40	244.5	6,807	3.59%	大買/大賣/鉅額交易
2019/02/20	173	54.05	192	54.25	54.30	-19	6,657	-0.29%	大買/大賣/
2019/02/19	57	53.28	47	53.47	53.70	10	6,603	0.15%
2019/02/18	8	52.25	10	52.29	52.00	-2	6,641	-0.03%
2019/02/15	50	52.59	46	52.75	52.40	4	7,038	0.06%
2019/02/14	50	54.10	80	54.35	53.10	-30	7,195	-0.42%
2019/02/13	62	52.98	53	53.11	52.20	9	7,106	0.13%
2019/02/12	68	53.26	33	52.95	54.20	35	7,212	0.49%
2019/02/11	7	51.59	9	51.56	52.00	-2	7,137	-0.03%
2019/01/30	34	52.16	35	51.94	50.90	-1	7,254	-0.01%
2019/01/29	22	51.05	25	51.32	51.80	-3	7,308	-0.04%
2019/01/28	59	51.61	63	51.78	51.60	-4	7,372	-0.05%
2019/01/25	28	50.25	38	50.16	50.30	-10	7,634	-0.13%
2019/01/24	42	49.39	36	49.43	49.30	6	7,777	0.08%
2019/01/23	1	49.60	3	49.85	49.65	-2	7,877	-0.03%
2019/01/22	32	49.42	48	49.63	49.40	-16	7,930	-0.20%
2019/01/21	23	50.16	32	49.74	49.60	-9	8,009	-0.11%
2019/01/18	44	49.40	68	49.37	49.45	-24	8,180	-0.29%
2019/01/17	84	50.18	110	50.40	49.35	-26	8,256	-0.31%	大賣/
2019/01/16	82	51.66	11	51.07	51.80	71	8,237	0.86%
2019/01/15	4	50.83	28	51.00	50.70	-24	8,293	-0.29%
2019/01/14	48	50.47	45	50.37	50.50	3	8,449	0.04%
2019/01/11	69	51.12	59	51.18	50.70	10	8,592	0.12%
2019/01/10	34	51.21	40	51.05	51.20	-6	8,559	-0.07%
2019/01/09	16	51.46	18	51.44	51.60	-2	8,609	-0.02%
2019/01/08	15	50.55	24	50.49	50.60	-9	8,576	-0.10%
2019/01/07	48	50.35	94	50.54	50.30	-46	8,570	-0.54%
2019/01/04	64	47.93	107	46.70	48.50	-43	8,513	-0.51%	大賣/
2019/01/03	59	46.71	41	47.00	46.60	18	8,602	0.21%
2019/01/02	35	47.58	37	47.74	47.50	-2	8,809	-0.02%
2018/12/28	1	48.55	0	0.00	48.30	1	8,878	0.01%
2018/12/27	4	48.54	3	48.32	48.00	1	9,013	0.01%
2018/12/26	32	48.33	24	48.51	47.10	8	9,083	0.09%
2018/12/25	22	46.98	12	47.04	48.20	10	9,276	0.11%
2018/12/24	0	0.00	7	47.77	47.85	-7	9,394	-0.07%
2018/12/22	4	48.65	6	48.46	48.30	-2	9,637	-0.02%
2018/12/21	14	47.75	21	47.95	49.00	-7	9,683	-0.07%
2018/12/20	8	47.19	12	47.37	47.00	-4	9,656	-0.04%
2018/12/19	1	48.45	18	48.17	48.10	-17	9,624	-0.18%
2018/12/18	14	48.03	15	48.17	48.00	-1	9,619	-0.01%
2018/12/17	16	49.38	41	48.91	48.80	-25	9,591	-0.26%
2018/12/14	57	48.94	42	48.71	49.35	15	9,598	0.16%
2018/12/13	49	48.96	72	48.72	49.30	-23	9,544	-0.24%
2018/12/12	42	49.65	22	49.77	49.45	20	9,529	0.21%
2018/12/11	39	47.87	66	47.80	48.30	-27	9,458	-0.29%
2018/12/10	110.4	46.98	127	47.50	46.90	-16.6	9,421	-0.18%	大買/大賣/
2018/12/07	338	49.77	269	50.21	49.35	69	9,252	0.75%	大買/大賣/
2018/12/06	144	54.46	150	52.27	51.50	-6	8,950	-0.07%	大買/大賣/
2018/12/05	72	54.92	36.5	54.70	54.90	35.5	8,793	0.40%
2018/12/04	101	56.31	53	56.07	56.00	48	8,855	0.54%	大買/
2018/12/03	79	55.36	90	55.35	56.10	-11	8,835	-0.12%
2018/11/30	255	53.85	247	53.85	52.90	8	8,718	0.09%	大買/大賣/
2018/11/29	31	52.72	89	52.33	52.00	-58	8,458	-0.69%
2018/11/28	15	51.41	28	51.56	51.90	-13	8,366	-0.16%
2018/11/27	53	50.58	32	49.85	51.00	21	8,404	0.25%
2018/11/26	66	49.52	29	49.28	49.40	37	8,372	0.44%
2018/11/23	101	49.71	77	49.56	48.70	24	8,377	0.29%	大買/
2018/11/22	97	52.68	150	52.02	50.60	-53	8,321	-0.64%	大賣/
2018/11/21	34	53.10	25	53.00	53.10	9	8,119	0.11%
2018/11/20	25	52.65	8	52.53	52.70	17	8,002	0.21%
2018/11/19	42	53.51	64	53.58	53.40	-22	7,924	-0.28%
2018/11/16	54	52.83	49	52.42	51.60	5	7,764	0.06%
2018/11/15	74	52.22	100	52.34	52.40	-26	7,696	-0.34%
2018/11/14	201	52.67	200	52.77	52.50	1	7,556	0.01%	大買/大賣/
2018/11/13	102	48.93	101	48.94	49.50	1	7,234	0.01%	大買/大賣/
2018/11/12	86	48.99	120	49.18	48.95	-34	7,046	-0.48%	大賣/
2018/11/09	183	48.49	133	48.61	48.90	50	6,990	0.72%	大買/大賣/
2018/11/08	48	47.98	80	47.80	47.05	-32	6,783	-0.47%
2018/11/07	67	47.70	57	47.52	47.95	10	6,736	0.15%
2018/11/06	23	47.29	28	47.46	46.30	-5	6,684	-0.07%
2018/11/05	39	47.08	16	47.23	47.40	23	6,588	0.35%
2018/11/02	222.7	48.29	184	48.23	48.20	38.7	6,511	0.59%	大買/大賣/
2018/11/01	82	50.37	44	50.67	51.30	38	6,165	0.62%
2018/10/31	42	49.00	14	49.06	48.00	28	6,075	0.46%
2018/10/30	24	48.42	8	48.53	48.50	16	6,028	0.27%
2018/10/29	41	47.40	50	46.74	47.65	-9	6,022	-0.15%
2018/10/26	75	47.12	119	47.05	46.00	-44	6,001	-0.73%	大賣/
2018/10/25	71	48.57	50	48.36	48.45	21	5,967	0.35%
2018/10/24	59	51.34	36	51.53	50.90	23	5,993	0.38%
2018/10/23	45	51.77	49	51.99	50.70	-4	5,973	-0.07%
2018/10/22	109	52.25	81	52.44	52.30	28	6,050	0.46%	大買/
2018/10/19	110	49.95	106	49.09	50.70	4	5,930	0.07%	大買/大賣/
2018/10/18	15	49.04	32	49.19	48.45	-17	5,829	-0.29%
2018/10/17	45	49.17	35	48.66	48.25	10	5,994	0.17%
2018/10/16	34	48.66	12	48.59	48.10	22	6,125	0.36%
2018/10/15	11	46.93	9	47.23	47.40	2	6,159	0.03%
2018/10/12	89	46.48	112	45.21	47.00	-23	6,344	-0.36%	大賣/
2018/10/11	56	44.42	107	44.44	44.45	-51	6,514	-0.78%	大賣/
2018/10/09	135	50.07	172	50.65	48.75	-37	6,289	-0.59%	大買/大賣/
2018/10/08	82	54.41	98	54.00	53.40	-16	6,050	-0.26%
2018/10/05	104	54.03	81	54.02	53.30	23	5,974	0.38%	大買/
2018/10/04	63	56.02	64	55.28	56.70	-1	5,850	-0.02%
2018/10/03	229	57.02	189	57.04	56.10	40	5,789	0.69%	大買/大賣/
2018/10/02	51	56.34	35	56.31	55.70	16	5,593	0.29%
2018/10/01	140	55.89	159	56.01	57.50	-19	5,482	-0.35%	大買/大賣/
2018/09/28	5	52.32	17	52.37	52.40	-12	5,263	-0.23%
2018/09/27	21	51.74	7	51.96	51.30	14	5,242	0.27%
2018/09/26	11	52.04	14	52.09	51.70	-3	5,240	-0.06%
2018/09/25	5	51.58	11	51.55	51.50	-6	5,224	-0.11%
2018/09/21	2	51.20	8	51.00	51.40	-6	5,236	-0.11%
2018/09/20	6	50.45	5	50.26	50.20	1	5,264	0.02%
2018/09/19	16	51.11	8	51.06	50.90	8	5,261	0.15%
2018/09/18	7	50.61	10	50.41	50.30	-3	5,259	-0.06%
2018/09/17	7	51.50	2	51.55	51.40	5	5,256	0.10%
2018/09/14	11	51.55	14	51.64	52.00	-3	5,238	-0.06%
2018/09/13	14	50.94	1	50.70	50.70	13	5,246	0.25%
2018/09/12	11	50.35	12	50.44	51.30	-1	5,242	-0.02%
2018/09/11	13	49.52	15	49.95	50.50	-2	5,246	-0.04%
2018/09/10	63.5	49.42	47	49.31	48.20	16.5	5,217	0.32%
2018/09/07	53.6	52.27	36	52.29	51.40	17.6	5,124	0.34%
2018/09/06	55	56.54	32	56.20	55.10	23	5,042	0.46%
2018/09/05	2	55.15	5	55.12	54.80	-3	4,910	-0.06%
2018/09/04	16	54.63	12	54.86	54.80	4	4,947	0.08%
2018/09/03	27	54.61	14	55.14	54.60	13	4,929	0.26%
2018/08/31	8	57.80	8	57.86	57.50	0	4,856	0.00%
2018/08/30	21	58.24	24	58.50	58.50	-3	5,008	-0.06%
2018/08/29	21	57.41	38	58.10	58.40	-17	5,200	-0.33%
2018/08/28	41	56.21	37	55.99	55.50	4	5,216	0.08%
2018/08/27	1	55.10	4	54.20	55.20	-3	5,241	-0.06%
2018/08/24	2	53.85	6	53.72	53.40	-4	5,258	-0.08%
2018/08/23	9	54.12	25	54.11	53.90	-16	5,307	-0.30%
2018/08/22	28	54.03	22	54.22	54.30	6	5,357	0.11%
2018/08/21	34	53.27	25	53.13	53.50	9	5,428	0.17%
2018/08/20	72	54.13	32	53.79	53.30	40	5,452	0.73%
2018/08/17	11	57.08	18	57.17	56.90	-7	5,360	-0.13%
2018/08/16	16.1	56.66	25	56.72	56.70	-8.9	5,465	-0.16%
2018/08/15	5	58.10	30	57.67	57.60	-25	5,472	-0.46%
2018/08/14	5	58.54	5	58.72	58.90	0	5,475	0.00%
2018/08/13	73	58.43	38	57.54	58.20	35	5,609	0.62%
2018/08/10	3	61.43	2	61.55	61.30	1	5,574	0.02%
2018/08/09	4	61.88	0.1	63.90	61.70	3.9	5,699	0.07%
2018/08/08	11	62.53	4	62.45	62.30	7	5,729	0.12%
2018/08/07	63	63.60	35	63.48	62.30	28	5,763	0.49%
2018/08/06	9	62.86	9	62.99	63.10	0	5,704	0.00%
2018/08/03	1	62.20	2	62.60	61.80	-1	5,672	-0.02%
2018/08/02	7	61.51	6	61.97	61.10	1	5,662	0.02%
2018/08/01	31	62.75	30	62.53	62.50	1	5,636	0.02%
2018/07/31	18	61.99	38	61.22	60.60	-20	5,546	-0.36%
2018/07/30	19	60.77	4	60.95	60.40	15	5,491	0.27%
2018/07/27	42	61.01	37	60.72	62.20	5	5,676	0.09%
2018/07/26	12	61.28	13	60.94	61.00	-1	5,536	-0.02%
2018/07/25	20	61.21	43	61.18	60.80	-23	5,528	-0.42%
2018/07/24	75	61.16	78	61.38	61.10	-3	5,503	-0.05%
2018/07/23	66	65.11	28	64.39	63.60	38	5,308	0.72%
2018/07/20	12	67.06	13	67.11	67.80	-1	5,209	-0.02%
2018/07/19	136	68.48	120.2	67.88	66.30	15.9	5,284	0.30%	大買/大賣/
2018/07/18	68	66.40	72	66.43	67.90	-4	5,321	-0.08%
2018/07/17	6	62.87	2	62.55	62.30	4	5,165	0.08%
2018/07/16	3	62.67	4	62.80	62.90	-1	5,326	-0.02%
2018/07/13	3	62.43	9	62.53	62.40	-6	5,435	-0.11%
2018/07/12	16	61.13	21	61.38	61.70	-5	5,790	-0.09%
2018/07/11	6	60.57	5	60.64	60.50	1	6,117	0.02%
2018/07/10	5	58.88	9	59.30	59.40	-4	6,364	-0.06%
2018/07/09	8	61.16	7	61.44	61.00	1	6,770	0.01%
2018/07/06	19	60.98	27	61.05	61.10	-8	6,760	-0.12%
2018/07/05	3	62.27	10	63.09	61.70	-7	6,752	-0.10%
2018/07/04	0	0.00	40	62.78	62.70	-40	6,764	-0.59%
2018/07/03	4	62.60	40	63.05	62.20	-36	6,799	-0.53%
2018/07/02	19	63.61	33	63.63	63.00	-14	6,841	-0.20%
2018/06/29	7	64.04	15	63.89	64.40	-8	6,841	-0.12%
2018/06/28	2	63.00	2	62.40	62.70	0	6,809	0.00%
2018/06/27	2	63.10	6	63.02	62.70	-4	6,849	-0.06%
2018/06/26	12	62.24	9	62.34	62.60	3	6,878	0.04%
2018/06/25	1	63.10	5	63.26	63.00	-4	6,880	-0.06%
2018/06/22	6	62.82	6	62.90	62.40	0	6,917	0.00%
2018/06/21	5	64.04	2	64.00	64.00	3	6,896	0.04%
2018/06/20	17	63.39	3	63.50	63.30	14	6,947	0.20%
2018/06/19	39	65.58	36	65.64	65.00	3	6,953	0.04%
2018/06/15	33	66.04	12	65.82	66.40	21	6,975	0.30%
2018/06/14	43	66.35	11	66.63	65.50	32	6,966	0.46%
2018/06/13	2	65.50	3	65.90	65.50	-1	7,088	-0.01%
2018/06/12	11	65.31	5	65.32	65.10	6	7,191	0.08%
2018/06/11	1	66.20	14	66.74	66.20	-13	7,214	-0.18%
2018/06/08	25	66.58	15	66.45	66.70	10	7,249	0.14%
2018/06/07	53	67.86	115	67.75	66.80	-62	7,316	-0.85%	大賣/
2018/06/06	198	69.10	123	69.80	69.50	75	7,194	1.04%	大買/大賣/
2018/06/05	12	66.92	27	66.96	67.30	-15	7,006	-0.21%
2018/06/04	17	65.79	6.2	65.90	65.70	10.8	7,034	0.15%
2018/06/01	16	64.61	18	64.77	64.80	-2	7,030	-0.03%
2018/05/31	13	65.88	8	65.90	64.30	5	7,037	0.07%
2018/05/30	32	66.23	26	66.27	65.80	6	7,034	0.09%
2018/05/29	20	66.82	34	66.95	66.00	-14	7,029	-0.20%
2018/05/28	39	66.39	14	66.61	66.80	25	6,988	0.36%
2018/05/25	9	66.56	4	65.98	65.90	5	7,093	0.07%
2018/05/24	15	65.99	24	65.89	66.60	-9	7,119	-0.13%
2018/05/23	16	64.77	18	65.18	65.10	-2	7,096	-0.03%
2018/05/22	10.1	64.73	9	64.80	64.50	1.1	7,150	0.01%
2018/05/21	44	65.84	43	65.82	65.10	1	7,327	0.01%
2018/05/18	44	63.80	38	64.01	64.40	6	7,305	0.08%
2018/05/17	56	64.97	59	65.14	64.20	-3	7,663	-0.04%
2018/05/16	7	63.00	5	62.74	63.00	2	7,943	0.03%
2018/05/15	11	63.81	11	64.23	63.10	0	8,215	0.00%
2018/05/14	2	64.60	2	64.70	63.80	0	8,670	0.00%
2018/05/11	5	64.88	4	65.15	64.50	1	8,955	0.01%
2018/05/10	13	64.40	16	64.75	64.50	-3	9,567	-0.03%
2018/05/09	5	63.66	4	63.80	63.00	1	9,803	0.01%
2018/05/08	25	64.11	4	63.80	63.80	21	10,168	0.21%
2018/05/07	16	62.11	15	62.44	62.70	1	10,436	0.01%
2018/05/04	54	61.12	74.2	61.48	61.20	-20.2	10,847	-0.19%
2018/05/03	7	64.26	21	64.64	63.80	-14	10,823	-0.13%
2018/05/02	17	65.64	17	65.84	65.60	0	11,215	0.00%
2018/04/30	3	64.93	11	64.99	65.20	-8	11,407	-0.07%
2018/04/27	16	64.41	26	64.32	64.20	-10	11,456	-0.09%
2018/04/26	33	65.09	33	64.54	63.50	0	11,494	0.00%
2018/04/25	55	64.99	42	65.27	65.50	13	11,423	0.11%
2018/04/24	172	62.34	183	63.17	62.90	-11	11,292	-0.10%	大買/大賣/
2018/04/23	58.1	66.75	56	66.86	66.00	2.1	11,038	0.02%
2018/04/20	59	68.76	76	68.68	68.10	-17	10,952	-0.16%
2018/04/19	70	68.08	71	67.94	67.80	-1	10,791	-0.01%
2018/04/18	366	69.41	279	69.43	68.50	87	10,695	0.81%	大買/大賣/
2018/04/17	164	74.22	273	73.01	71.00	-109	10,337	-1.05%	大買/大賣/鉅額交易
2018/04/16	167.3	79.55	208	79.41	78.20	-40.7	10,028	-0.41%	大買/大賣/
2018/04/13	248	78.15	200	78.26	77.50	48	9,783	0.49%	大買/大賣/
2018/04/12	19	71.78	29	72.16	72.60	-10	9,424	-0.11%
2018/04/11	8	71.44	10	71.70	71.70	-2	9,583	-0.02%
2018/04/10	12	71.95	9	72.02	71.70	3	9,573	0.03%
2018/04/09	19	72.11	21	72.22	72.70	-2	9,556	-0.02%
2018/04/03	22	71.19	61	70.95	71.20	-39	9,530	-0.41%
2018/04/02	11	72.97	55	72.74	72.50	-44	9,489	-0.46%
2018/03/31	9	72.92	0	0.00	72.80	9	9,492	0.09%
2018/03/30	29	73.32	32	73.78	72.70	-3	9,500	-0.03%
2018/03/29	43	73.20	39	72.62	72.40	4	9,550	0.04%
2018/03/28	30	73.26	77	73.24	72.90	-47	9,532	-0.49%
2018/03/27	43	73.20	41	73.20	73.10	2	9,510	0.02%
2018/03/26	10	71.15	25	71.40	71.40	-15	9,514	-0.16%
2018/03/23	47	70.32	83	70.55	71.10	-36	9,584	-0.38%
2018/03/22	24	73.45	51	73.20	72.50	-27	9,572	-0.28%
2018/03/21	29	74.17	13	74.02	73.50	16	9,582	0.17%
2018/03/20	9	73.52	19	73.43	73.40	-10	9,571	-0.10%
2018/03/19	202	74.72	146	74.39	74.10	56	9,578	0.58%	大買/大賣/
2018/03/16	47	73.83	54	73.70	73.50	-7	9,445	-0.07%
2018/03/15	28	73.28	24	72.98	72.90	4	9,417	0.04%
2018/03/14	14	72.47	16	72.53	71.90	-2	9,447	-0.02%
2018/03/13	37	73.36	60	73.49	73.20	-23	9,506	-0.24%
2018/03/12	12.1	71.67	16	72.06	71.90	-4	9,604	-0.04%
2018/03/09	24	71.58	27	72.01	70.90	-3	9,821	-0.03%
2018/03/08	65	72.42	27	72.53	72.10	38	9,799	0.39%
2018/03/07	16	69.71	38	69.58	70.20	-22	9,717	-0.23%
2018/03/06	17	70.11	28	70.15	70.00	-11	9,756	-0.11%
2018/03/05	22	70.61	17	70.81	70.00	5	9,774	0.05%
2018/03/02	24	71.16	14	70.99	71.00	10	9,787	0.10%
2018/03/01	63	71.78	72	71.68	71.90	-9	9,791	-0.09%
2018/02/27	86	73.85	88	74.04	72.60	-2	9,849	-0.02%
2018/02/26	37	73.39	45	73.14	73.20	-8	9,747	-0.08%
2018/02/23	56	73.22	91	73.13	72.90	-35	9,745	-0.36%
2018/02/22	85	73.00	87	73.13	72.50	-2	9,784	-0.02%
2018/02/21	109	73.45	95	73.71	73.70	14	9,834	0.14%	大買/
2018/02/12	91	70.07	74	70.27	68.90	17	9,840	0.17%
2018/02/09	140	67.27	83	67.48	69.80	57	9,841	0.58%	大買/
2018/02/08	128	72.97	114	72.08	70.80	14	9,486	0.15%	大買/大賣/
2018/02/07	143	78.42	130	77.38	75.50	13	9,260	0.14%	大買/大賣/
2018/02/06	197	78.77	246	77.24	76.60	-49	9,230	-0.53%	大買/大賣/
2018/02/05	124	85.42	122	85.44	85.00	2	8,934	0.02%	大買/大賣/
2018/02/02	290	92.72	275	92.68	91.40	15	8,933	0.17%	大買/大賣/
2018/02/01	114	102.71	90	102.14	101.50	24	8,656	0.28%	大買/
2018/01/31	208	102.47	106	101.83	104.00	102	8,489	1.20%	大買/大賣/鉅額交易
2018/01/30	203	102.06	109	101.26	99.50	94	8,227	1.14%	大買/大賣/
2018/01/29	147	101.01	143	100.96	100.50	4	8,091	0.05%	大買/大賣/
2018/01/26	99	96.73	58	96.53	96.80	41	7,838	0.52%
2018/01/25	103	95.69	109	95.88	94.70	-6	7,710	-0.08%	大買/大賣/
2018/01/24	67	91.92	93	90.49	92.90	-26	7,540	-0.34%
2018/01/23	25	89.62	20	89.88	88.30	5	7,405	0.07%
2018/01/22	22	88.78	24	88.85	88.70	-2	7,440	-0.03%
2018/01/19	9	87.02	7	86.54	86.70	2	7,471	0.03%
2018/01/18	10	87.78	24	87.79	86.70	-14	7,480	-0.19%
2018/01/17	5	87.30	12	87.09	87.60	-7	7,547	-0.09%
2018/01/16	8	87.89	10	87.46	87.60	-2	7,569	-0.03%
2018/01/15	1	86.80	11	86.32	86.40	-10	7,571	-0.13%
2018/01/12	21	86.38	10	86.27	86.10	11	7,609	0.14%
2018/01/11	3	84.80	4	85.10	84.70	-1	7,656	-0.01%
2018/01/10	8	85.40	9	84.93	84.50	-1	7,841	-0.01%
2018/01/09	9	86.51	17	86.39	85.80	-8	7,898	-0.10%
2018/01/08	10	87.74	32	88.13	87.20	-22	7,993	-0.28%
2018/01/05	52	89.11	81	88.76	87.20	-29	7,976	-0.36%
2018/01/04	7	85.24	19	85.10	85.80	-12	7,890	-0.15%
2018/01/03	5	84.64	12	84.48	84.40	-7	7,991	-0.09%
2018/01/02	4	83.80	6	82.98	83.70	-2	8,156	-0.02%