信昌電 (6173)-台新券商分點個股進出

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

信昌電

(6173)

可現股當沖

股價
43.65
漲跌
▲0.70
漲幅
+1.63%
成交量
198張
產業
上櫃電子零組件類股▲2.99%
514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

信昌電 (6173)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
2024/04/22	1	42.95	1	43.20	42.50	0	648	0.01%
2024/04/19	4	42.99	0	0.00	42.95	4	650	0.62%
2024/04/18	13	43.60	0	0.00	43.85	13	645	2.01%
2024/04/17	1	43.75	0	0.00	43.70	1	645	0.15%
2024/04/16	3	43.33	5	43.96	43.40	-2	645	-0.31%
2024/04/15	0	45.45	3	45.52	45.30	-3	642	-0.46%
2024/04/12	7	46.05	3	46.05	46.05	4	649	0.62%
2024/04/11	0	46.10	0	0.00	45.95	0	649	0.01%
2024/04/10	4.1	47.06	8	47.06	46.60	-3.9	650	-0.60%
2024/04/09	0	0.00	8	47.55	47.10	-8	653	-1.22%
2024/04/08	6	47.47	2.1	47.47	47.20	3.9	648	0.61%
2024/04/03	6	46.80	3	46.68	46.65	3	628	0.48%
2024/04/02	21	47.30	9	47.34	47.30	12	628	1.91%
2024/04/01	30	47.20	34.3	46.85	47.75	-4.3	612	-0.70%
2024/03/29	4	45.74	1	46.55	45.40	3	559	0.54%
2024/03/28	1	46.00	4	45.63	45.30	-3	549	-0.55%
2024/03/27	0.1	44.80	0	0.00	44.85	0.1	545	0.01%
2024/03/26	4	45.09	1	45.05	44.85	3	548	0.55%
2024/03/25	0	0.00	2	45.20	45.50	-2	549	-0.36%
2024/03/22	2	44.78	0	0.00	44.90	2	572	0.35%
2024/03/20	0	0.00	0.1	45.06	45.10	-0.1	610	-0.02%
2024/03/19	1	44.75	0	0.00	44.80	1	640	0.16%
2024/03/18	1	44.05	0.1	44.45	44.65	0.9	646	0.14%
2024/03/15	1	44.30	1	44.15	44.15	0	655	0.00%
2024/03/14	2	44.55	2	45.30	44.65	0	669	0.00%
2024/03/13	2	44.68	1.3	44.69	44.45	0.7	676	0.10%
2024/03/12	2	45.30	0	0.00	45.30	2	702	0.28%
2024/03/11	0	0.00	1	44.65	44.80	-1	716	-0.14%
2024/03/08	0	0.00	1	44.60	44.65	-1	736	-0.14%
2024/03/07	3.3	45.60	0	0.00	45.40	3.3	765	0.43%
2024/03/05	7	45.89	0	0.00	46.10	7	871	0.80%
2024/03/04	1	46.10	1	46.10	46.00	0	1,126	0.00%
2024/03/01	8	46.75	1	47.10	46.50	7	1,243	0.56%
2024/02/29	1	46.70	5	46.64	46.70	-4	1,283	-0.31%
2024/02/27	1	45.30	3	46.33	45.35	-2	1,365	-0.15%
2024/02/26	0	0.00	5	45.44	45.70	-5	1,368	-0.37%
2024/02/23	3	45.80	12	45.99	45.70	-9	1,373	-0.66%
2024/02/22	0	0.00	1	46.40	46.60	-1	1,372	-0.07%
2024/02/21	2	46.50	3	46.63	46.30	-1	1,374	-0.07%
2024/02/16	5	46.37	0	0.00	46.50	5	1,371	0.36%
2024/02/15	2	45.60	1	45.45	45.75	1	1,375	0.07%
2024/02/05	0.3	44.90	1	44.85	44.60	-0.7	1,376	-0.05%
2024/02/02	1	45.35	0	0.00	45.30	1	1,379	0.07%
2024/02/01	1	45.80	0	0.00	45.50	1	1,389	0.07%
2024/01/31	1	45.60	2	45.55	45.60	-1	1,407	-0.07%
2024/01/30	5	46.46	2	46.60	46.05	3	1,435	0.21%
2024/01/29	0	0.00	4	45.80	46.15	-4	1,459	-0.27%
2024/01/26	0	0.00	4	46.20	45.70	-4	1,504	-0.27%
2024/01/25	4	46.78	1	46.65	46.50	3	1,555	0.19%
2024/01/24	2	47.68	8.3	47.91	47.10	-6.3	1,626	-0.39%
2024/01/23	1	47.30	4.3	47.18	47.30	-3.3	1,617	-0.21%
2024/01/22	3	46.72	0	0.00	46.45	3	1,610	0.19%
2024/01/19	12	47.19	3	47.40	46.85	9	1,606	0.56%
2024/01/18	15	46.90	85	46.19	47.60	-70	1,585	-4.41%
2024/01/17	43	46.80	39	47.60	46.50	4	1,555	0.26%
2024/01/11	0	45.55	0	0.00	45.80	0	1,517	0.00%
2024/01/10	0	0.00	7	45.65	45.65	-7	1,519	-0.46%
2024/01/09	4.1	45.76	2	46.15	45.85	2.1	1,522	0.13%
2024/01/08	2	46.78	0.1	46.90	46.25	1.9	1,517	0.13%
2024/01/05	1	46.85	0	0.00	46.75	1	1,508	0.07%
2024/01/04	5.2	47.51	2	47.08	46.90	3.2	1,513	0.21%
2024/01/03	3.2	47.59	8	47.62	47.60	-4.8	1,511	-0.32%
2024/01/02	0	0.00	10	48.55	48.60	-10	1,503	-0.67%
2023/12/29	0	0.00	2	48.75	48.75	-2	1,502	-0.13%
2023/12/28	3	49.18	1	49.20	49.20	2	1,501	0.13%
2023/12/27	1	49.10	1	49.45	49.05	0	1,500	0.00%
2023/12/26	1	48.85	1	48.95	48.95	0	1,500	0.00%
2023/12/25	4	49.10	11	48.65	48.65	-7	1,499	-0.47%
2023/12/22	24	49.50	1	49.15	48.90	23	1,501	1.53%
2023/12/21	0	0.00	1	49.30	49.30	-1	1,499	-0.07%
2023/12/20	3	49.50	1	49.45	49.45	2	1,499	0.13%
2023/12/19	7	49.40	11.1	49.55	49.45	-4.1	1,497	-0.27%
2023/12/18	1	50.90	4	50.90	50.60	-3	1,478	-0.20%
2023/12/15	3	52.40	3	52.10	52.00	0	1,487	0.00%
2023/12/14	7	52.31	12	52.47	52.60	-5	1,471	-0.34%
2023/12/13	1	50.80	0	0.00	50.80	1	1,446	0.07%
2023/12/12	6	50.90	2	51.15	50.80	4	1,445	0.28%
2023/12/11	33	52.03	6.1	52.27	51.80	26.9	1,438	1.87%
2023/12/08	10	51.53	30	51.47	51.70	-20	1,428	-1.40%
2023/12/07	16	52.08	6	53.17	51.90	10	1,423	0.70%
2023/12/06	24	51.87	9.2	51.96	51.90	14.8	1,407	1.05%
2023/12/05	7	52.04	5.1	52.33	52.10	1.9	1,405	0.14%
2023/12/04	11	53.80	12	54.10	53.00	-1	1,415	-0.07%
2023/12/01	6	54.25	8	54.54	54.60	-2	1,404	-0.14%
2023/11/30	68.1	54.79	71	54.47	54.50	-3	1,446	-0.20%
2023/11/29	239.1	55.29	239.2	55.03	54.80	-0.1	1,577	-0.01%	大買/大賣/
2023/11/28	78.1	51.20	120	51.21	52.50	-41.9	1,449	-2.89%	大賣/
2023/11/27	39	49.02	26	49.37	49.00	13	1,337	0.97%
2023/11/24	140	49.84	85	49.19	48.55	55	1,305	4.21%	大買/
2023/11/23	5	47.04	0	0.00	46.90	5	1,220	0.41%
2023/11/22	5	46.97	13	47.10	47.15	-8	1,265	-0.63%
2023/11/21	6	46.69	13	46.73	46.70	-7	1,290	-0.54%
2023/11/20	2	46.10	2	46.10	46.10	0	1,291	0.00%
2023/11/17	3	45.98	0	0.00	46.05	3	1,293	0.23%
2023/11/16	19	45.80	0	0.00	45.75	19	1,299	1.46%
2023/11/15	0	0.00	41	45.78	45.60	-41	1,304	-3.14%
2023/11/14	3	45.37	56	45.26	45.35	-53	1,317	-4.02%
2023/11/13	2	46.23	2	46.43	45.75	0	1,326	0.00%
2023/11/10	0	0.00	1	46.90	46.35	-1	1,326	-0.08%
2023/11/09	0	47.35	1.2	47.57	47.30	-1.2	1,330	-0.09%
2023/11/08	3	48.83	25	48.78	48.30	-22	1,325	-1.66%
2023/11/07	10	48.67	218	48.80	48.05	-208	1,311	-15.85%	大賣/鉅額交易
2023/11/06	134	48.34	59	48.55	48.40	75	1,283	5.84%	大買/
2023/11/03	314	48.03	165	48.22	48.10	149	1,258	11.84%	大買/大賣/鉅額交易
2023/11/02	34	47.33	56.5	47.11	46.85	-22.5	1,214	-1.85%
2023/11/01	80	46.46	39.3	46.88	45.75	40.7	1,159	3.51%
2023/10/31	2	45.35	0.1	43.86	44.45	1.9	1,083	0.18%
2023/10/27	1	45.30	1	44.65	44.95	0	1,083	0.00%
2023/10/26	0	44.60	6	44.50	44.20	-6	1,088	-0.55%
2023/10/25	0.1	45.58	0	0.00	45.35	0.1	1,090	0.01%
2023/10/24	69.1	44.85	0	0.00	45.65	69.1	1,089	6.34%
2023/10/23	0.1	43.90	0	0.00	43.90	0.1	1,088	0.01%
2023/10/20	4	43.38	11	43.28	43.50	-7	1,092	-0.64%
2023/10/19	0	0.00	18	43.91	44.25	-18	1,099	-1.64%
2023/10/18	0.1	44.01	1	43.65	43.60	-0.9	1,101	-0.08%
2023/10/17	21	45.51	0	0.00	44.70	21	1,102	1.90%
2023/10/16	0	45.06	0	0.00	45.00	0	1,114	0.00%
2023/10/13	0	0.00	1	45.15	45.05	-1	1,124	-0.09%
2023/10/12	9	45.54	2	44.98	45.50	7	1,132	0.62%
2023/10/11	2	44.20	0.1	44.50	44.00	1.9	1,129	0.17%
2023/10/06	0.1	44.60	0	0.00	44.60	0.1	1,134	0.00%
2023/10/05	1	45.35	1	44.85	44.85	0	1,140	0.00%
2023/10/04	1.1	44.50	13.1	44.44	45.00	-12	1,142	-1.05%
2023/10/03	4	46.03	2	46.00	45.65	2	1,147	0.17%
2023/10/02	3	45.97	0	0.00	46.30	3	1,151	0.26%
2023/09/28	1	45.55	0	45.60	45.75	1	1,156	0.09%
2023/09/27	0.2	45.17	0	0.00	45.55	0.2	1,186	0.02%
2023/09/26	4	46.45	4	46.00	45.55	0	1,188	0.00%
2023/09/25	2.2	46.09	4	46.20	46.05	-1.8	1,186	-0.15%
2023/09/22	3	46.20	1	46.30	46.45	2	1,185	0.17%
2023/09/21	6.1	45.74	6	45.73	45.60	0.1	1,187	0.01%
2023/09/20	2.1	47.64	15	47.72	46.65	-12.9	1,178	-1.09%
2023/09/19	10	49.71	5	48.73	48.50	5	1,160	0.43%
2023/09/18	55	49.90	12	50.30	50.10	43	1,146	3.75%
2023/09/15	12	48.91	5	49.18	49.15	7	1,141	0.61%
2023/09/14	4	49.25	0	0.00	49.35	4	1,138	0.35%
2023/09/13	0	0.00	16	48.89	48.70	-16	1,137	-1.41%
2023/09/12	9	48.67	0	0.00	48.70	9	1,173	0.77%
2023/09/11	9	48.76	3	48.68	48.10	6	1,207	0.50%
2023/09/08	4	49.94	10	49.75	49.75	-6	1,202	-0.50%
2023/09/07	22	51.20	58	50.43	50.20	-36	1,190	-3.02%
2023/09/06	8	51.25	14	51.92	51.10	-6	1,165	-0.51%
2023/09/05	40.1	51.92	31	52.36	52.10	9.1	1,139	0.80%
2023/09/04	187	53.26	173	53.58	51.80	14	1,068	1.31%	大買/大賣/
2023/09/01	71.1	50.95	38.4	51.12	51.10	32.8	852	3.84%
2023/08/31	20	46.94	3	47.25	47.25	17	722	2.35%
2023/08/30	16.2	46.80	12	46.87	46.50	4.2	726	0.58%
2023/08/29	3	46.30	0	0.00	46.15	3	732	0.41%
2023/08/28	29	45.20	48.2	46.85	45.55	-19.2	721	-2.66%
2023/08/25	61	45.65	94.2	45.39	45.05	-33.2	673	-4.93%
2023/08/24	11	44.01	27	43.70	43.75	-16	644	-2.48%
2023/08/23	0.3	44.28	3	44.25	44.30	-2.7	644	-0.42%
2023/08/22	11	43.83	1	43.85	43.80	10	642	1.56%
2023/08/21	8	43.36	9	43.54	43.60	-1	635	-0.16%
2023/08/18	26	44.12	26	43.94	43.85	0	634	0.00%
2023/08/17	22.2	43.64	4.3	43.56	43.70	17.9	623	2.87%
2023/08/16	6	42.75	6	42.58	42.75	0	614	0.00%
2023/08/15	9	42.52	0	0.00	42.25	9	621	1.45%
2023/08/14	26	41.70	1	41.50	41.40	25	626	3.99%
2023/08/11	0.1	40.80	20	41.30	41.40	-19.9	627	-3.17%
2023/08/09	2	40.83	0	0.00	40.80	2	634	0.32%
2023/08/02	1	40.05	0	0.00	39.90	1	703	0.14%
2023/07/31	6	41.04	0	0.00	40.50	6	855	0.70%
2023/07/28	1	41.10	1	40.75	40.80	0	849	0.00%
2023/07/27	0	0.00	1	40.00	40.25	-1	846	-0.12%
2023/07/26	1	39.65	0	0.00	39.60	1	843	0.12%
2023/07/25	10	39.95	1	39.91	40.20	9	837	1.08%
2023/07/24	9.1	40.01	1	39.90	39.90	8.1	833	0.97%
2023/07/21	2	41.20	0	0.00	41.30	2	823	0.24%
2023/07/20	0	0.00	3	42.05	41.90	-3	823	-0.36%
2023/07/19	25.2	42.74	0	0.00	42.20	25.2	819	3.07%
2023/07/18	0	0.00	3.1	43.87	43.75	-3.1	809	-0.38%
2023/07/17	6	44.50	5.1	44.41	44.50	1	799	0.12%
2023/07/14	5	43.84	0	0.00	43.75	5	791	0.63%
2023/07/13	3	43.55	5	44.09	43.15	-2	790	-0.25%
2023/07/12	5	43.98	1	43.85	43.60	4	782	0.51%
2023/07/11	6	44.48	0	0.00	44.10	6	784	0.76%
2023/07/10	1	44.65	0	0.00	44.20	1	803	0.12%
2023/07/07	0	43.80	5	43.55	44.30	-5	813	-0.61%
2023/07/06	1.1	44.07	0	0.00	44.25	1.1	810	0.13%
2023/07/05	4.1	44.07	5	44.44	44.30	-0.9	823	-0.11%
2023/07/03	0.1	43.30	3	43.75	43.30	-2.9	788	-0.37%
2023/06/30	3	43.20	11.1	43.15	43.20	-8.1	791	-1.02%
2023/06/27	5	42.65	0	0.00	42.50	5	785	0.64%
2023/06/26	4	43.09	2	43.10	42.95	2	783	0.26%
2023/06/21	3	43.60	9	43.40	43.50	-6	784	-0.76%
2023/06/20	4	42.85	1	43.30	43.00	3	779	0.38%
2023/06/19	20	43.55	2	43.85	43.50	18	775	2.32%
2023/06/16	11.1	45.03	5	43.95	43.95	6.1	773	0.79%
2023/06/15	4.1	44.44	30	44.54	44.85	-26	731	-3.55%
2023/06/14	3	41.75	0	0.00	43.05	3	690	0.43%
2023/06/13	6	41.78	0	0.00	41.75	6	683	0.88%
2023/06/12	1.2	42.33	1	41.50	41.55	0.2	685	0.03%
2023/06/09	0	0.00	7	42.35	42.30	-7	681	-1.03%
2023/06/08	13	42.31	0	0.00	42.15	13	683	1.90%
2023/06/07	14	42.89	0	0.00	43.25	14	694	2.02%
2023/06/06	7	43.14	5	42.90	42.90	2	693	0.29%
2023/06/05	0.2	44.55	3	44.40	44.00	-2.8	692	-0.40%
2023/06/02	0	0.00	18	43.58	44.00	-18	679	-2.65%
2023/06/01	2.1	43.10	29.1	42.92	43.00	-27	670	-4.03%
2023/05/31	5	42.80	6	43.24	42.80	-1	678	-0.15%
2023/05/30	5	42.60	0	0.00	42.60	5	675	0.74%
2023/05/29	1	42.70	0	0.00	43.30	1	677	0.15%
2023/05/26	17	42.62	0	0.00	42.50	17	686	2.47%
2023/05/25	6	42.95	0	0.00	42.90	6	692	0.87%
2023/05/24	7	43.41	22	43.23	43.20	-15	696	-2.15%
2023/05/22	1	42.85	2	43.00	43.20	-1	718	-0.14%
2023/05/19	17	42.96	22	42.92	42.55	-5	771	-0.65%
2023/05/18	5	42.80	2	42.55	42.70	3	808	0.37%
2023/05/17	19	42.09	5	41.82	42.05	14	795	1.76%
2023/05/16	13.1	41.74	7	41.71	42.00	6.1	797	0.76%
2023/05/15	12	40.97	2	40.73	40.60	10	787	1.27%
2023/05/12	3	41.52	0	0.00	41.60	3	786	0.38%
2023/05/11	15	41.35	8	41.63	41.10	7	780	0.90%
2023/05/10	0	0.00	1	42.65	42.60	-1	767	-0.13%
2023/05/09	50.1	43.14	54	42.52	42.45	-3.9	755	-0.52%
2023/05/08	70	43.78	51.1	43.87	43.50	19	725	2.61%
2023/05/05	3	41.95	6.1	42.00	42.00	-3.1	618	-0.49%
2023/05/03	1	38.00	0	0.00	38.10	1	634	0.16%
2023/05/02	1	38.50	0	0.00	38.70	1	640	0.16%
2023/04/28	0	38.95	2	38.65	38.80	-2	642	-0.31%
2023/04/27	0	38.60	0	0.00	38.45	0	642	0.00%
2023/04/21	4	39.35	11	39.05	39.05	-7	636	-1.10%
2023/04/19	2	40.43	0.1	40.40	40.40	1.9	630	0.30%
2023/04/18	0	0.00	1	41.30	41.15	-1	628	-0.16%
2023/04/17	2	41.20	0	0.00	41.20	2	625	0.32%
2023/04/14	2	41.68	2.1	41.90	41.65	-0.1	622	-0.02%
2023/04/13	11	41.61	25	41.61	41.25	-14	614	-2.28%
2023/04/12	5	41.59	6	41.46	41.85	-1	589	-0.17%
2023/04/11	0	40.60	5	40.86	40.90	-5	571	-0.87%
2023/04/10	14	41.05	29	40.92	40.35	-15	567	-2.64%
2023/04/07	0	39.70	1	39.50	39.55	-1	543	-0.18%
2023/04/06	0	39.70	0	0.00	39.20	0	541	0.00%
2023/03/31	0	0.00	1	39.45	39.45	-1	540	-0.18%
2023/03/30	1	38.80	2.1	38.70	38.70	-1.1	536	-0.20%
2023/03/29	0	0.00	0.1	38.50	38.30	-0.1	544	-0.02%
2023/03/28	2	38.55	0.2	38.60	38.35	1.8	545	0.33%
2023/03/23	4	39.54	0	40.05	39.35	4	544	0.73%
2023/03/22	2	39.78	1	39.60	39.55	1	547	0.18%
2023/03/21	0	0.00	0.1	39.10	39.40	-0.1	547	-0.02%
2023/03/20	0	39.90	0	0.00	38.85	0	548	0.00%
2023/03/17	0.1	38.55	0	0.00	39.35	0.1	548	0.02%
2023/03/15	0	39.70	0	0.00	39.00	0	556	0.00%
2023/03/14	1	39.20	0	0.00	38.95	1	556	0.18%
2023/03/13	0	41.00	6.2	39.06	39.50	-6.2	555	-1.12%
2023/03/10	19	40.63	1	39.35	39.50	18	553	3.25%
2023/03/09	4	42.14	0	0.00	41.70	4	542	0.74%
2023/03/08	1	42.50	9	42.45	42.15	-8	537	-1.49%
2023/03/03	1	41.75	1	41.65	41.50	0	517	0.00%
2023/03/02	1	41.80	0	0.00	41.75	1	504	0.20%
2023/03/01	8	42.23	6	42.08	42.05	2	503	0.40%
2023/02/24	5	43.18	2	42.55	42.85	3	498	0.60%
2023/02/23	10	42.65	2	42.85	42.90	8	483	1.66%
2023/02/22	1	42.00	1.2	42.41	42.55	-0.2	473	-0.03%
2023/02/21	1	43.00	5	42.82	43.05	-4	469	-0.85%
2023/02/20	2.2	42.70	12	42.91	43.05	-9.8	457	-2.14%
2023/02/17	41.5	42.11	34	42.56	43.00	7.5	439	1.70%
2023/02/16	25	40.88	33.2	40.63	41.05	-8.2	379	-2.16%
2023/02/15	0	39.43	0	0.00	38.30	0	331	0.00%
2023/02/14	2	38.95	0	0.00	39.00	2	329	0.61%
2023/02/13	2	36.95	1	36.90	37.65	1	324	0.31%
2023/02/10	0	0.00	1	37.35	37.35	-1	329	-0.30%
2023/02/09	0	38.40	0	0.00	38.25	0	329	0.00%
2023/02/07	0	0.00	7	38.05	38.35	-7	327	-2.14%
2023/02/06	3	38.25	3	38.53	38.30	0	336	0.00%
2023/02/03	14	39.86	16	39.16	39.05	-2	337	-0.59%
2023/02/02	6.1	38.56	3	38.98	38.90	3.1	331	0.94%
2023/02/01	13	37.51	10	37.60	38.40	3	311	0.96%
2023/01/31	2	36.15	0.3	36.15	36.30	1.7	288	0.57%
2023/01/16	1	34.20	0	0.00	34.15	1	279	0.36%
2023/01/11	1	35.00	0	0.00	35.20	1	280	0.36%
2023/01/10	0	0.00	0	35.05	34.65	0	280	-0.01%
2023/01/04	1	34.65	0	0.00	34.40	1	290	0.34%
2022/12/30	1	34.00	0	0.00	34.10	1	291	0.34%
2022/12/29	0	0.00	2	33.48	34.00	-2	292	-0.68%
2022/12/28	0	0.00	2	34.15	33.90	-2	292	-0.68%
2022/12/27	1	34.40	0	0.00	34.45	1	292	0.34%
2022/12/26	1.1	34.36	1	34.00	34.20	0.1	294	0.03%
2022/12/23	0	0.00	0.3	34.65	34.45	-0.3	295	-0.10%
2022/12/20	0	0.00	12	34.66	33.85	-12	294	-4.08%
2022/12/19	0	0.00	1	35.20	35.05	-1	296	-0.34%
2022/12/16	14	35.58	8	35.52	35.25	6	297	2.02%
2022/12/15	2	36.20	1	36.55	36.00	1	295	0.34%
2022/12/14	0	0.00	1	35.50	36.40	-1	292	-0.34%
2022/12/13	1	35.60	9	35.62	35.10	-8	287	-2.78%
2022/12/12	9	35.29	0	0.00	35.50	9	287	3.13%
2022/12/08	5	35.40	0.2	37.10	35.40	4.8	284	1.69%
2022/12/07	1	35.10	1	36.45	35.90	0	278	0.00%
2022/12/06	0.4	36.45	1	36.10	35.70	-0.6	278	-0.22%
2022/12/02	0	0.00	2	36.80	37.05	-2	279	-0.71%
2022/11/30	0	0.00	1	35.60	35.55	-1	269	-0.37%
2022/11/28	0	0.00	10	34.48	34.40	-10	274	-3.64%
2022/11/25	3	34.70	0	0.00	34.60	3	275	1.09%
2022/11/23	1	35.20	0	0.00	35.10	1	276	0.36%
2022/11/17	8	35.25	0	0.00	35.30	8	276	2.89%
2022/11/15	1	34.55	6	34.65	34.80	-5	271	-1.84%
2022/11/14	0	0.00	1	33.75	34.25	-1	273	-0.37%
2022/11/11	6	34.09	1	33.95	33.80	5	274	1.82%
2022/11/09	2	34.10	13	34.03	34.00	-11	282	-3.90%
2022/11/08	7	33.49	12.1	33.84	33.30	-5.1	279	-1.82%
2022/11/07	2	33.95	7	33.37	33.95	-5	277	-1.80%
2022/11/04	1	32.50	0	0.00	32.80	1	274	0.36%
2022/11/03	1	32.80	12	32.57	32.95	-11	274	-4.01%
2022/11/02	0	0.00	1.3	32.94	32.95	-1.3	271	-0.46%
2022/10/31	2.1	31.52	2	31.95	31.00	0.1	250	0.04%
2022/10/28	4	30.60	0	0.00	30.70	4	238	1.68%
2022/10/27	24.1	31.61	0	0.00	31.65	24.1	240	10.01%
2022/10/25	3	31.27	0	0.00	31.00	3	239	1.25%
2022/10/24	0	0.00	45	31.75	31.60	-45	238	-18.90%
2022/10/21	1	31.45	0	0.00	31.40	1	237	0.42%
2022/10/20	6	31.39	7	31.75	31.50	-1	237	-0.42%
2022/10/18	2	32.45	0	0.00	32.50	2	236	0.85%
2022/10/17	0	0.00	14	31.56	32.80	-14	235	-5.95%
2022/10/14	0	0.00	9	33.06	32.80	-9	235	-3.82%
2022/10/13	7	32.66	0.1	33.25	32.10	6.9	233	2.97%
2022/10/12	9	33.93	1	33.95	33.85	8	232	3.44%
2022/10/11	7	34.62	0	0.00	34.45	7	234	2.98%
2022/10/07	0	0.00	45	36.18	36.10	-45	237	-18.97%
2022/10/06	0.1	36.50	48	36.37	36.45	-48	244	-19.64%
2022/10/05	8.1	36.92	0	0.00	36.55	8.1	250	3.22%
2022/10/04	0	0.00	1	36.55	36.70	-1	254	-0.39%
2022/10/03	3	35.92	0	36.15	36.00	3	267	1.12%
2022/09/30	0	0.00	5	35.50	36.00	-5	275	-1.82%
2022/09/26	2	37.05	0	0.00	37.55	2	281	0.71%
2022/09/23	0.1	39.10	0	0.00	39.10	0.1	288	0.03%
2022/09/21	1	39.75	0	0.00	39.30	1	292	0.34%
2022/09/19	0	0.00	1	40.10	40.05	-1	294	-0.34%
2022/09/16	3	40.90	0	0.00	40.70	3	294	1.02%
2022/09/15	40	42.16	0	0.00	41.45	40	296	13.51%
2022/09/14	26	41.66	0	41.95	41.80	26	296	8.75%
2022/09/13	26	41.83	2	41.95	41.60	24	298	8.05%
2022/09/12	30	41.44	4	41.53	41.50	26	299	8.67%
2022/09/08	28	39.83	3	40.20	40.20	25	300	8.31%
2022/09/06	5	39.43	0	0.00	39.15	5	302	1.65%
2022/09/05	0	0.00	6	39.91	39.80	-6	308	-1.95%
2022/09/02	1	41.55	0	0.00	41.00	1	311	0.32%
2022/09/01	1	40.80	0	0.00	40.90	1	309	0.32%
2022/08/29	0	0.00	4	40.01	40.00	-4	308	-1.30%
2022/08/26	4	41.55	0	0.00	41.40	4	308	1.30%
2022/08/25	0	0.00	1	40.60	40.90	-1	304	-0.33%
2022/08/23	0	0.00	15	39.70	40.45	-15	306	-4.90%
2022/08/22	5	40.44	11	40.52	40.35	-6	310	-1.93%
2022/08/19	0	0.00	2	41.95	41.55	-2	308	-0.65%
2022/08/18	1	40.85	2	41.08	41.50	-1	302	-0.33%
2022/08/17	3	40.97	17	41.01	41.10	-14	300	-4.65%
2022/08/15	1.1	39.52	146	39.52	39.50	-144.9	289	-50.01%	大賣/鉅額交易
2022/08/12	1	39.00	148	39.17	39.50	-147	286	-51.37%	大賣/鉅額交易
2022/08/11	1	39.00	2	39.25	39.25	-1	282	-0.35%
2022/08/09	1.1	37.74	22	37.84	37.95	-20.9	284	-7.34%
2022/08/04	6	36.80	0	0.00	37.30	6	291	2.06%
2022/08/03	6	37.85	0.4	38.12	37.65	5.6	292	1.90%
2022/08/02	4	38.50	0	0.00	38.45	4	292	1.37%
2022/07/29	0	0.00	2.6	39.51	39.50	-2.6	297	-0.86%
2022/07/28	1	39.10	0	0.00	39.10	1	301	0.33%
2022/07/27	0	0.00	1	39.30	39.30	-1	302	-0.33%
2022/07/26	8	39.49	0	0.00	39.20	8	301	2.65%
2022/07/25	0	0.00	2	40.43	40.40	-2	304	-0.66%
2022/07/22	2	40.28	1	40.65	40.40	1	306	0.33%
2022/07/21	0.1	40.50	0	0.00	40.70	0.1	309	0.03%
2022/07/20	3	39.67	0	0.00	39.50	3	307	0.98%
2022/07/19	2	39.08	1	39.00	39.15	1	307	0.33%
2022/07/18	3	39.10	0	0.00	39.25	3	307	0.98%
2022/07/15	28	38.57	0	0.00	38.45	28	305	9.17%
2022/07/14	73	37.56	1	37.00	37.70	72	301	23.86%
2022/07/13	2	36.85	2	36.63	36.60	0	295	0.00%
2022/07/12	0.1	36.50	0	0.00	36.35	0.1	292	0.02%
2022/07/11	2.5	38.98	1	38.85	38.65	1.5	289	0.52%
2022/07/08	4	41.23	3	42.17	41.40	1	276	0.36%
2022/07/07	0	0.00	2	40.05	40.15	-2	269	-0.74%
2022/07/05	2	39.18	2	39.70	40.40	0	277	0.00%
2022/07/01	2	37.65	64	38.85	37.65	-62	268	-23.05%
2022/06/30	23	40.36	0	0.00	39.70	23	259	8.88%
2022/06/28	2	42.25	0	0.00	42.35	2	256	0.78%
2022/06/22	1	42.50	0	0.00	41.80	1	262	0.38%
2022/06/20	11	42.70	8.3	42.86	42.00	2.8	260	1.05%
2022/06/17	5	43.35	10.1	44.15	43.75	-5.1	256	-2.00%
2022/06/16	0	0.00	4	45.10	45.00	-4	252	-1.58%
2022/06/15	1	45.37	0	0.00	45.80	1	249	0.41%
2022/06/14	0	0.00	2	45.30	45.80	-2	255	-0.78%
2022/06/10	2	48.98	0	0.00	48.95	2	248	0.80%
2022/06/09	0	0.00	5	49.43	49.45	-5	249	-2.01%
2022/06/08	1	49.80	0	0.00	49.55	1	250	0.40%
2022/06/07	2	50.10	2	50.05	50.00	0	251	0.00%
2022/06/06	1	50.80	1	50.20	50.50	0	254	0.00%
2022/05/31	1	49.50	1.1	49.53	49.80	-0.1	268	-0.05%
2022/05/30	3	49.27	0	0.00	49.85	3	271	1.10%
2022/05/19	1	49.10	7	48.83	49.00	-6	307	-1.95%
2022/05/18	6	49.77	0	0.00	49.45	6	310	1.93%
2022/05/17	15	49.05	0	0.00	49.25	15	328	4.57%
2022/05/16	21	48.39	5	48.07	48.00	16	332	4.81%
2022/05/12	0	0.00	6	47.50	46.80	-6	335	-1.79%
2022/05/10	0	0.00	3	47.62	48.00	-3	336	-0.89%
2022/05/09	14	48.16	0	0.00	48.00	14	336	4.15%
2022/05/05	1	50.40	21	50.52	50.30	-20	336	-5.94%
2022/05/03	1	50.50	0	0.00	50.40	1	341	0.29%
2022/04/29	3	50.90	1	50.80	50.70	2	347	0.58%
2022/04/27	2	48.83	2	48.70	49.10	0	348	0.00%
2022/04/26	1	50.00	1	50.40	50.10	0	347	0.00%
2022/04/25	3	50.23	1	50.20	50.30	2	358	0.56%
2022/04/22	69	52.09	0	0.00	52.10	69	359	19.17%
2022/04/20	0	0.00	1	51.20	51.50	-1	372	-0.27%
2022/04/18	0.6	50.90	0	0.00	50.60	0.6	401	0.14%
2022/04/15	0	0.00	2	51.30	51.20	-2	418	-0.48%
2022/04/14	0.1	52.20	2	52.10	51.80	-1.9	448	-0.42%
2022/04/13	0.5	52.30	3	51.80	52.00	-2.5	477	-0.52%
2022/04/12	1.1	51.36	0	0.00	51.30	1.1	527	0.21%
2022/04/11	6.1	52.50	4	52.95	52.10	2.1	664	0.31%
2022/04/08	3	53.90	0	0.00	53.80	3	690	0.43%
2022/04/07	2	54.20	0	0.00	53.50	2	696	0.29%
2022/04/01	0.1	55.60	0	0.00	55.30	0.1	698	0.01%
2022/03/31	0	0.00	59	55.91	55.50	-59	706	-8.35%
2022/03/30	59	56.58	0	0.00	56.40	59	708	8.33%
2022/03/29	0	0.00	1	55.80	55.80	-1	709	-0.14%
2022/03/24	1	55.70	0	0.00	55.90	1	714	0.14%
2022/03/23	0	0.00	1	56.30	56.10	-1	717	-0.14%
2022/03/22	0	0.00	4	55.50	55.40	-4	718	-0.56%
2022/03/21	0	0.00	17	55.26	55.40	-17	721	-2.36%
2022/03/18	0.2	54.60	0	0.00	54.90	0.2	726	0.03%
2022/03/17	0	0.00	4	54.95	54.80	-4	729	-0.55%
2022/03/16	8.1	53.40	0	0.00	53.40	8.1	727	1.11%
2022/03/15	2	53.50	0	0.00	53.40	2	731	0.27%
2022/03/11	0	0.00	1	54.30	54.30	-1	749	-0.13%
2022/03/10	1	54.90	2	54.80	54.80	-1	756	-0.13%
2022/03/08	0	0.00	1	53.20	53.40	-1	773	-0.13%
2022/03/07	2.1	54.97	0	0.00	55.10	2.1	781	0.27%
2022/03/03	30	57.48	0	0.00	57.40	30	812	3.69%
2022/03/02	1	56.90	1	56.80	57.30	0	836	0.00%
2022/03/01	2	57.15	0	0.00	57.10	2	859	0.23%
2022/02/24	2	56.15	3	56.10	55.60	-1	971	-0.10%
2022/02/23	0	0.00	4	57.20	57.20	-4	998	-0.40%
2022/02/22	13	57.05	4	56.45	56.80	9	1,033	0.87%
2022/02/21	0	0.00	4	57.88	58.30	-4	1,134	-0.35%
2022/02/17	15	58.32	4	58.05	57.60	11	1,208	0.91%
2022/02/16	1	56.90	3	57.40	57.90	-2	1,210	-0.17%
2022/02/14	1	56.10	0	0.00	56.60	1	1,224	0.08%
2022/02/11	1	57.30	0	0.00	57.40	1	1,234	0.08%
2022/02/10	0	0.00	5	57.60	57.80	-5	1,253	-0.40%
2022/02/08	31	57.07	0	0.00	57.20	31	1,295	2.39%
2022/02/07	6	55.95	0	0.00	56.30	6	1,410	0.43%
2022/01/26	1	55.00	0	0.00	55.00	1	1,497	0.07%
2022/01/25	2.5	54.96	0	0.00	54.30	2.5	1,503	0.17%
2022/01/24	2	54.75	2	54.90	55.40	0	1,505	0.00%
2022/01/21	4	56.35	3	56.13	56.10	1	1,507	0.07%
2022/01/20	15	57.13	1	57.10	57.10	14	1,516	0.92%
2022/01/19	3	56.97	2	56.90	56.90	1	1,518	0.07%
2022/01/18	4	58.05	8	58.21	57.40	-4	1,519	-0.26%
2022/01/17	5	56.08	5	56.48	57.20	0	1,509	0.00%
2022/01/14	5	55.74	1	55.70	55.80	4	1,507	0.27%
2022/01/13	2	56.80	0	0.00	56.80	2	1,500	0.13%
2022/01/12	4.1	56.88	45	56.58	56.50	-40.9	1,500	-2.73%
2022/01/11	5	57.74	2.5	57.38	57.40	2.5	1,491	0.17%
2022/01/10	5	58.34	11.1	58.54	58.40	-6.1	1,478	-0.41%
2022/01/07	32.1	60.22	13	60.58	59.20	19.1	1,465	1.30%
2022/01/06	34.4	62.13	26	61.76	61.70	8.4	1,436	0.59%
2022/01/05	32	63.86	23.5	63.79	63.80	8.5	1,418	0.60%
2022/01/04	36.7	64.11	53.1	64.12	65.00	-16.4	1,372	-1.20%
2022/01/03	35	61.87	22.1	61.38	62.00	12.9	1,237	1.04%
2021/12/30	56	60.91	1	61.00	60.70	55	1,211	4.54%
2021/12/28	5	61.40	1	60.60	60.60	4	1,219	0.33%
2021/12/27	15	60.63	10	60.77	60.80	5	1,231	0.41%
2021/12/24	0	0.00	1	60.10	60.00	-1	1,239	-0.08%
2021/12/23	0	0.00	1	60.80	60.50	-1	1,239	-0.08%
2021/12/22	1	60.40	0	0.00	60.40	1	1,251	0.08%
2021/12/17	3	59.40	0	0.00	59.20	3	1,251	0.24%
2021/12/15	1	59.90	3	59.70	59.60	-2	1,253	-0.16%
2021/12/14	6	59.07	1.1	58.92	58.80	4.9	1,251	0.39%
2021/12/13	10	60.10	2	60.25	60.20	8	1,246	0.64%
2021/12/10	1	60.00	4	60.30	59.80	-3	1,251	-0.24%
2021/12/09	0	0.00	5	60.56	60.70	-5	1,248	-0.40%
2021/12/08	2	60.90	3	60.70	60.50	-1	1,248	-0.08%
2021/12/07	0	0.00	23	61.37	61.20	-23	1,242	-1.85%
2021/12/06	2	61.95	7	62.19	61.90	-5	1,235	-0.40%
2021/12/03	1.1	62.18	1	62.40	62.20	0.1	1,241	0.01%
2021/12/02	27	62.14	22	62.40	61.80	5	1,243	0.40%
2021/12/01	7	62.77	7	62.51	62.80	0	1,240	0.00%
2021/11/30	27	62.14	23	62.10	61.60	4	1,238	0.32%
2021/11/29	8	60.15	13	60.56	61.30	-5	1,231	-0.41%
2021/11/26	16	62.13	30	61.76	61.10	-14	1,223	-1.14%
2021/11/25	22	63.62	11	63.48	63.00	11	1,203	0.91%
2021/11/24	14	62.71	17	63.06	63.50	-3	1,184	-0.25%
2021/11/23	88	63.72	90	63.31	63.00	-2	1,170	-0.17%
2021/11/22	11	62.85	7	63.06	62.90	4	1,099	0.36%
2021/11/19	21	62.46	38	62.86	62.80	-17	1,081	-1.57%
2021/11/18	65	62.35	60.3	62.47	63.00	4.7	1,053	0.44%
2021/11/17	16	60.47	21	60.80	61.10	-5	959	-0.52%
2021/11/16	22	59.73	2	59.55	59.50	20	923	2.16%
2021/11/15	12	59.04	19	59.21	59.10	-7	935	-0.75%
2021/11/12	4	58.40	5	58.14	57.90	-1	941	-0.11%
2021/11/11	2	58.30	12	58.31	58.60	-10	961	-1.04%
2021/11/10	2	58.40	10	57.80	58.30	-8	976	-0.82%
2021/11/09	8	58.25	14	58.18	58.20	-6	999	-0.60%
2021/11/08	10.2	57.96	15	57.53	57.60	-4.8	992	-0.48%
2021/11/05	7	59.01	14	58.74	59.70	-7	995	-0.70%
2021/11/04	81	59.94	85	60.28	60.20	-4	994	-0.40%
2021/11/03	64	57.43	22	58.02	58.50	42	913	4.60%
2021/11/02	2	53.75	13	54.22	53.20	-11	846	-1.30%
2021/11/01	2	54.20	13	54.34	54.50	-11	860	-1.28%
2021/10/29	2	54.35	3	54.30	54.20	-1	874	-0.11%
2021/10/28	4	55.08	5	55.34	54.60	-1	891	-0.11%
2021/10/27	0	0.00	6	54.15	54.20	-6	901	-0.67%
2021/10/26	0	0.00	1	53.50	53.50	-1	930	-0.11%
2021/10/25	1	53.90	12	53.27	54.00	-11	966	-1.14%
2021/10/22	0	0.00	2	53.00	53.00	-2	1,066	-0.19%
2021/10/21	8	53.16	0	0.00	52.50	8	1,167	0.69%
2021/10/20	4	53.05	6	53.17	53.00	-2	1,281	-0.16%
2021/10/19	2	52.65	2	52.70	52.70	0	1,527	0.00%
2021/10/18	1	52.00	0	0.00	51.70	1	2,006	0.05%
2021/10/15	29	51.92	20	52.20	52.30	9	2,067	0.44%
2021/10/14	1	50.90	1	51.00	51.20	0	2,146	0.00%
2021/10/13	4	51.18	32	50.64	50.40	-28	2,287	-1.22%
2021/10/12	4	51.88	8	51.69	51.70	-4	2,368	-0.17%
2021/10/08	2	53.00	3.2	53.34	53.20	-1.2	2,434	-0.05%
2021/10/07	2	52.65	1	52.40	52.60	1	2,540	0.04%
2021/10/06	4	51.50	5	51.80	51.00	-1	2,799	-0.03%
2021/10/05	11.1	51.36	9	51.07	52.70	2.1	2,864	0.07%
2021/10/04	14.2	51.55	2	51.70	51.30	12.2	2,966	0.41%
2021/10/01	24	53.59	2	53.85	53.10	22	3,071	0.72%
2021/09/30	4	54.88	4	55.43	55.50	0	3,384	0.00%
2021/09/29	8.1	55.17	2	55.25	55.00	6.1	3,480	0.18%
2021/09/28	0	0.00	2	57.00	56.80	-2	3,489	-0.06%
2021/09/27	2	57.40	0	0.00	57.40	2	3,506	0.06%
2021/09/24	5	57.60	5	57.36	57.60	0	3,579	0.00%
2021/09/23	1	56.60	0	0.00	56.50	1	3,648	0.03%
2021/09/22	2.1	56.31	1	56.40	56.20	1.1	3,719	0.03%
2021/09/15	2	57.45	1	56.80	56.80	1	3,742	0.03%
2021/09/14	1	58.10	0	0.00	58.00	1	3,751	0.03%
2021/09/13	4	58.38	1	58.30	58.20	3	3,767	0.08%
2021/09/09	1	58.80	0	0.00	58.80	1	3,841	0.03%
2021/09/08	1	57.90	0	0.00	58.00	1	3,930	0.03%
2021/09/07	3	58.70	2	58.85	59.00	1	3,946	0.03%
2021/09/06	1	60.10	5	58.46	58.40	-4	3,978	-0.10%
2021/09/03	3	60.13	0	0.00	59.70	3	3,978	0.08%
2021/09/02	7.2	60.47	1	60.70	60.30	6.2	3,981	0.15%
2021/09/01	1	61.20	4	61.28	61.60	-3	3,991	-0.08%
2021/08/31	2	60.00	4	60.15	60.40	-2	3,992	-0.05%
2021/08/30	9	60.48	9	60.39	60.40	0	4,001	0.00%
2021/08/27	12	60.94	21.1	60.67	60.30	-9.1	4,006	-0.23%
2021/08/26	16	60.02	7	60.03	59.90	9	4,001	0.22%
2021/08/25	14	60.54	20	59.77	60.70	-6	4,012	-0.15%
2021/08/24	10	58.37	11.2	58.28	58.40	-1.2	4,012	-0.03%
2021/08/23	1	59.20	13	58.93	59.30	-12	4,022	-0.30%
2021/08/20	4.1	57.52	7	56.61	57.20	-2.9	4,038	-0.07%
2021/08/19	13	57.78	12	58.47	56.60	1	4,035	0.02%
2021/08/18	21.1	58.64	2	58.60	60.00	19.1	4,028	0.47%
2021/08/17	10	59.26	16	58.46	57.70	-6	4,060	-0.15%
2021/08/16	11.1	59.97	6.3	59.68	59.70	4.7	4,066	0.12%
2021/08/13	13.2	62.77	4	62.05	61.50	9.2	4,077	0.22%
2021/08/12	1	64.90	12	64.89	64.30	-11	4,073	-0.27%
2021/08/11	12	63.89	7	64.67	64.00	5	4,100	0.12%
2021/08/10	3	65.10	46	65.35	64.70	-43	4,126	-1.04%
2021/08/09	11	66.74	3	66.67	66.10	8	4,149	0.19%
2021/08/06	17	68.69	3	68.73	68.50	14	4,176	0.34%
2021/08/05	4	69.35	24.2	69.62	69.30	-20.2	4,188	-0.48%
2021/08/04	15.3	69.02	10	69.47	68.70	5.3	4,234	0.13%
2021/08/03	14	69.28	15	69.18	69.10	-1	4,274	-0.02%
2021/08/02	10.2	68.51	63	67.89	68.70	-52.8	4,283	-1.23%
2021/07/30	2.2	68.73	15	68.67	67.80	-12.8	4,328	-0.30%
2021/07/29	5	68.22	9	68.46	68.50	-4	4,329	-0.09%
2021/07/28	66	69.39	38	69.53	68.50	28	4,320	0.65%
2021/07/27	47.3	74.09	44	74.89	73.40	3.3	4,285	0.08%
2021/07/26	37	76.23	34.4	77.06	75.90	2.6	4,256	0.06%
2021/07/23	107.4	77.15	64	76.30	74.30	43.4	4,235	1.02%	大買/
2021/07/22	136.1	78.93	175.5	78.97	79.20	-39.4	4,227	-0.93%	大買/大賣/
2021/07/21	33	73.88	27.2	74.19	73.10	5.8	3,804	0.15%
2021/07/20	52.1	74.00	21	73.75	73.30	31.1	3,772	0.82%
2021/07/19	38	74.99	50.3	75.13	76.00	-12.3	3,730	-0.33%
2021/07/16	20	73.80	28	73.99	73.90	-8	3,668	-0.22%
2021/07/15	19	72.53	22.5	72.84	72.20	-3.5	3,629	-0.10%
2021/07/14	83.1	73.55	49.5	72.97	72.80	33.7	3,654	0.92%
2021/07/13	73.1	74.97	70.2	75.18	74.30	3	3,585	0.08%
2021/07/12	28	72.93	32	72.65	72.70	-4	3,359	-0.12%
2021/07/09	24	72.61	62	72.45	72.20	-38	3,319	-1.14%
2021/07/08	50.2	71.86	28	72.17	71.80	22.2	3,293	0.67%
2021/07/07	220.4	71.45	185.7	71.34	71.60	34.7	3,311	1.05%	大買/大賣/
2021/07/06	17	67.99	98.2	68.44	68.90	-81.2	3,143	-2.58%
2021/07/05	23.1	66.61	46	66.63	66.70	-22.9	3,269	-0.70%
2021/07/02	15	65.56	12	65.40	65.60	3	3,549	0.08%
2021/07/01	57.4	66.55	30	66.50	65.70	27.4	3,642	0.75%
2021/06/30	35.3	67.62	19.7	67.01	69.00	15.6	3,678	0.42%
2021/06/29	112	66.48	23	66.63	65.10	89	3,644	2.44%	大買/
2021/06/28	6	64.80	22	64.54	64.90	-16	3,595	-0.44%
2021/06/25	45	64.87	40	64.55	64.20	5	3,629	0.14%
2021/06/24	16	64.18	15	64.20	64.10	1	3,674	0.03%
2021/06/23	16	63.89	11	64.05	64.00	5	3,697	0.14%
2021/06/22	18	62.81	10	62.76	62.60	8	3,713	0.22%
2021/06/21	9	63.59	52	63.65	62.60	-43	3,716	-1.16%
2021/06/18	36.1	65.76	33	65.40	65.30	3.1	3,751	0.08%
2021/06/17	87	65.58	66	66.23	66.80	21	3,826	0.55%
2021/06/16	25.1	63.95	37	63.60	63.70	-12	3,748	-0.32%
2021/06/15	20	63.12	21	63.30	63.40	-1	3,738	-0.03%
2021/06/11	25.2	62.13	22	61.81	61.50	3.2	3,713	0.09%
2021/06/10	2	61.90	7	62.30	62.00	-5	3,757	-0.13%
2021/06/09	7	61.36	1	61.40	61.40	6	3,761	0.16%
2021/06/08	16	61.60	2	61.50	61.60	14	3,768	0.37%
2021/06/07	3.1	59.69	1	60.40	60.40	2.1	3,826	0.05%
2021/06/04	2.1	60.76	8	60.81	60.40	-5.9	3,827	-0.15%
2021/06/03	5	61.40	0	0.00	61.40	5	3,851	0.13%
2021/06/02	6	61.17	1	62.90	61.00	5	3,858	0.13%
2021/06/01	4	62.30	2	62.50	62.50	2	3,853	0.05%
2021/05/28	4	61.53	5	61.70	61.40	-1	3,872	-0.03%
2021/05/27	1	60.60	3	60.47	60.40	-2	3,865	-0.05%
2021/05/26	8	60.81	8	60.53	60.80	0	3,871	0.00%
2021/05/25	11	59.88	8	60.44	61.10	3	3,874	0.08%
2021/05/24	6	58.85	10	59.00	58.00	-4	3,878	-0.10%
2021/05/21	16	59.51	4	59.58	58.70	12	3,914	0.31%
2021/05/20	26	58.45	19	57.76	57.50	7	4,001	0.17%
2021/05/19	11	56.95	5	57.72	58.40	6	4,066	0.15%
2021/05/18	13	54.66	17	55.33	56.70	-4	4,058	-0.10%
2021/05/17	9	52.81	9	53.77	51.60	0	4,088	0.00%
2021/05/14	53.2	58.56	38	59.33	57.10	15.2	4,057	0.37%
2021/05/13	5	56.32	18	56.59	56.90	-13	4,011	-0.32%
2021/05/12	25	57.71	49	59.46	57.50	-24	3,990	-0.60%
2021/05/11	44.2	63.58	126	64.75	62.00	-81.8	3,935	-2.08%	大賣/
2021/05/10	15	67.57	1.2	68.05	67.30	13.8	3,897	0.35%
2021/05/07	29.1	68.97	32	69.01	69.00	-2.9	3,889	-0.07%
2021/05/06	11	66.40	5	67.16	65.90	6	3,840	0.16%
2021/05/05	6	67.18	5	66.48	65.60	1	3,817	0.03%
2021/05/04	61	66.89	31	67.78	67.50	30	3,813	0.79%
2021/05/03	32.2	70.20	17	69.25	68.80	15.2	3,789	0.40%
2021/04/29	42.2	73.32	48	73.26	73.20	-5.8	3,743	-0.15%
2021/04/28	71.2	73.71	161.3	72.49	74.20	-90.1	3,688	-2.44%	大賣/
2021/04/27	138.2	70.89	54	70.30	71.20	84.2	3,497	2.41%	大買/
2021/04/26	21	69.12	34	68.91	69.00	-13	3,456	-0.38%
2021/04/23	10.5	69.05	6	69.25	68.80	4.5	3,462	0.13%
2021/04/22	42.6	70.07	133.1	69.70	68.50	-90.5	3,473	-2.61%	大賣/
2021/04/21	38	72.27	37	72.06	71.80	1	3,441	0.03%
2021/04/20	40.8	72.72	22	72.40	73.20	18.8	3,452	0.54%
2021/04/19	18	70.41	5.1	70.58	70.30	13	3,435	0.38%
2021/04/16	8	70.30	4.1	70.37	69.70	3.9	3,654	0.11%
2021/04/15	7	70.23	4	70.15	70.60	3	3,737	0.08%
2021/04/14	31	69.30	161.5	70.64	69.60	-130.5	3,748	-3.48%	大賣/鉅額交易
2021/04/13	67.1	72.82	63	73.24	70.60	4.1	3,731	0.11%
2021/04/12	248.1	76.33	216.4	75.92	74.90	31.7	3,660	0.87%	大買/大賣/
2021/04/09	177	75.08	156	75.06	74.80	21	3,529	0.60%	大買/大賣/
2021/04/08	239.9	73.70	188.1	73.09	74.50	51.8	3,342	1.55%	大買/大賣/
2021/04/07	37	69.79	28.1	69.82	70.30	8.9	3,081	0.29%
2021/04/06	52	69.46	55.4	69.37	69.90	-3.4	3,078	-0.11%
2021/04/01	7.1	67.90	11.6	68.08	68.20	-4.5	3,004	-0.15%
2021/03/31	7	67.44	8.3	67.66	67.40	-1.3	3,007	-0.04%
2021/03/30	9	68.08	9.1	68.33	68.00	-0.1	3,170	0.00%
2021/03/29	49.2	67.84	49	67.94	68.00	0.2	3,158	0.01%
2021/03/26	6.5	66.94	18	66.94	67.10	-11.5	3,138	-0.37%
2021/03/25	19	65.87	3	66.17	65.80	16	3,161	0.51%
2021/03/24	3	67.07	8	66.96	67.10	-5	3,182	-0.16%
2021/03/23	19	67.61	3	68.00	67.60	16	3,249	0.49%
2021/03/22	57	67.15	37	67.56	68.20	20	3,243	0.62%
2021/03/19	1	65.10	16	65.01	65.00	-15	3,258	-0.46%
2021/03/18	14.5	66.28	12	65.76	65.70	2.5	3,367	0.07%
2021/03/17	5	65.76	2	65.50	65.90	3	3,615	0.08%
2021/03/16	13	66.59	11	66.67	66.00	2	3,957	0.05%
2021/03/15	6	64.53	13	64.84	65.30	-7	4,366	-0.16%
2021/03/12	11	64.82	8	64.90	64.80	3	4,388	0.07%
2021/03/11	27	65.51	39	65.81	65.10	-12	4,451	-0.27%
2021/03/10	21.1	63.54	6	63.62	63.20	15.1	4,422	0.34%
2021/03/09	11	63.82	13.3	63.47	63.30	-2.3	4,489	-0.05%
2021/03/08	33	65.51	34	64.92	64.50	-1	4,512	-0.02%
2021/03/05	2	66.50	0	0.00	66.40	2	4,685	0.04%
2021/03/04	7.5	67.65	9	67.36	66.30	-1.5	4,720	-0.03%
2021/03/03	4	66.43	38	66.29	67.10	-34	4,717	-0.72%
2021/03/02	20	67.13	13	66.19	65.50	7	4,733	0.15%
2021/02/26	9	66.87	5	66.58	67.00	4	4,836	0.08%
2021/02/25	20	68.17	16.1	67.94	67.90	4	4,996	0.08%
2021/02/24	22	68.98	28	67.54	67.40	-6	5,040	-0.12%
2021/02/23	15.4	68.92	16.1	68.81	69.00	-0.7	5,273	-0.01%
2021/02/22	28.5	69.06	51.1	69.11	69.00	-22.6	5,389	-0.42%
2021/02/19	18.5	66.17	33	66.59	67.00	-14.5	5,353	-0.27%
2021/02/18	5	64.46	7.3	64.49	64.80	-2.3	5,343	-0.04%
2021/02/17	63	64.99	62.5	64.69	64.50	0.5	5,434	0.01%
2021/02/05	3	61.57	2.2	62.09	61.60	0.8	5,467	0.01%
2021/02/04	5	61.60	23	60.97	60.90	-18	5,622	-0.32%
2021/02/03	8	60.39	6	61.30	60.40	2	6,063	0.03%
2021/02/02	10	60.94	3	60.93	60.90	7	6,240	0.11%
2021/02/01	10.1	59.34	7	59.39	59.90	3.1	6,368	0.05%
2021/01/29	18.1	61.72	23	60.83	60.40	-4.9	6,507	-0.08%
2021/01/28	0.1	62.21	17	62.45	61.80	-16.9	6,655	-0.25%
2021/01/27	2	62.56	9.1	62.88	63.10	-7.1	7,332	-0.10%
2021/01/26	5.1	63.95	11	63.34	62.80	-6	7,666	-0.08%
2021/01/25	2	63.95	2.1	64.25	63.70	-0.1	7,649	0.00%
2021/01/22	2.4	62.07	19.2	61.94	63.30	-16.8	7,619	-0.22%
2021/01/21	17.8	62.43	32.1	62.67	61.30	-14.3	7,605	-0.19%
2021/01/20	71	63.24	34	63.57	62.80	37	7,577	0.49%
2021/01/19	10	66.51	10	66.42	66.20	0	7,534	0.00%
2021/01/18	23	65.66	61.1	66.07	66.00	-38.1	7,539	-0.51%
2021/01/15	39	67.95	26	67.83	67.00	13	7,514	0.17%
2021/01/14	17	68.58	27.1	68.19	69.00	-10.1	7,467	-0.14%
2021/01/13	54.3	68.25	59	68.15	68.30	-4.7	7,433	-0.06%
2021/01/12	43	67.70	22	67.97	67.20	21	7,388	0.28%
2021/01/11	173.3	70.82	79	71.09	68.90	94.3	7,324	1.29%	大買/
2021/01/08	111.3	67.22	114.3	66.92	67.60	-3	7,102	-0.04%	大買/大賣/
2021/01/07	14.2	65.51	36	65.46	65.40	-21.9	6,988	-0.31%
2021/01/06	35.1	65.14	19	65.95	64.90	16.1	6,963	0.23%
2021/01/05	31.4	67.25	29.2	67.00	67.00	2.1	6,910	0.03%
2021/01/04	7	66.19	3	66.40	66.20	4	6,848	0.06%
2020/12/31	18.1	66.93	25	66.71	66.60	-6.9	6,834	-0.10%
2020/12/30	17.1	67.19	19	67.27	67.30	-1.9	6,800	-0.03%
2020/12/29	47.1	67.53	23.2	67.28	66.70	23.9	6,763	0.35%
2020/12/28	4	65.83	7.3	66.16	65.80	-3.3	6,659	-0.05%
2020/12/25	8.3	65.81	16	66.56	65.80	-7.7	6,631	-0.12%
2020/12/24	160	67.65	98.1	67.87	66.10	61.9	6,638	0.93%	大買/
2020/12/23	21.1	64.68	18	64.51	64.80	3.1	6,457	0.05%
2020/12/22	14	65.17	16	64.55	63.50	-2	6,439	-0.03%
2020/12/21	42	64.39	17	64.30	64.60	25	6,415	0.39%
2020/12/18	9	65.57	44	65.80	65.00	-35	6,365	-0.55%
2020/12/17	23.1	65.74	45	66.23	66.50	-21.9	6,316	-0.35%
2020/12/16	29	67.73	17	67.92	67.30	12	6,240	0.19%
2020/12/15	48.7	68.16	35	67.60	66.30	13.7	6,205	0.22%
2020/12/14	66.1	71.92	22	71.77	70.70	44.1	6,088	0.72%
2020/12/11	127.2	70.69	96.1	70.84	71.60	31.2	6,031	0.52%	大買/
2020/12/10	95	71.25	189	70.84	70.00	-94	5,796	-1.62%	大賣/
2020/12/09	173.4	69.40	187	69.40	70.20	-13.7	5,449	-0.25%	大買/大賣/
2020/12/08	34	65.48	21	65.45	65.50	13	4,990	0.26%
2020/12/07	47	66.28	21	65.77	65.20	26	4,955	0.52%
2020/12/04	14	65.51	12	65.58	66.00	2	4,874	0.04%
2020/12/03	35	65.88	36	65.87	65.30	-1	4,855	-0.02%
2020/12/02	42	64.99	10	64.93	64.80	32	4,781	0.67%
2020/12/01	109	66.01	139	66.27	65.80	-30	4,740	-0.63%	大買/大賣/
2020/11/30	11	64.82	82	64.53	64.30	-71	4,559	-1.56%
2020/11/27	43	64.17	32	64.23	64.30	11	4,527	0.24%
2020/11/26	18	63.84	29	63.72	64.30	-11	4,548	-0.24%
2020/11/25	58	63.74	208	63.87	63.30	-150	4,518	-3.32%	大賣/鉅額交易
2020/11/24	47	66.64	54	66.54	65.00	-7	4,402	-0.16%
2020/11/23	65	66.28	34	66.29	66.40	31	4,245	0.73%
2020/11/20	169	67.61	131.1	67.43	66.10	37.9	4,237	0.89%	大買/大賣/
2020/11/19	65	65.54	114	65.54	66.40	-49	3,957	-1.24%	大賣/
2020/11/18	43	64.30	48	64.31	64.20	-5	3,780	-0.13%
2020/11/17	28	63.22	28.1	63.35	62.80	-0.1	3,707	0.00%
2020/11/16	70	64.94	37	64.81	64.10	33	3,670	0.90%
2020/11/13	48	64.57	56	64.79	64.50	-8	3,596	-0.22%
2020/11/12	144	64.33	131	64.33	64.20	13	3,501	0.37%	大買/大賣/
2020/11/11	192.1	64.42	270	64.28	63.90	-77.9	3,355	-2.32%	大買/大賣/
2020/11/10	91	61.22	61	61.41	61.90	30	2,916	1.03%
2020/11/09	99	61.44	78	61.28	60.60	21	2,751	0.76%
2020/11/06	79	60.84	26.1	61.13	60.10	52.9	2,648	2.00%
2020/11/05	109.1	60.63	70	60.41	61.50	39.1	2,593	1.51%	大買/
2020/11/04	673	60.34	588	59.99	60.90	85	2,456	3.46%	大買/大賣/
2020/11/03	94	57.96	101	58.33	58.70	-7	1,875	-0.37%	大賣/
2020/11/02	7	53.20	45	53.02	53.40	-38	1,662	-2.29%
2020/10/30	7	53.41	4	53.30	53.00	3	1,866	0.16%
2020/10/29	7	52.57	25	52.72	53.10	-18	1,875	-0.96%
2020/10/28	5	54.24	2	54.80	54.00	3	1,883	0.16%
2020/10/27	1	55.20	2	55.40	55.40	-1	1,880	-0.05%
2020/10/26	45	55.95	18	55.81	55.80	27	1,880	1.44%
2020/10/23	0	0.00	1	54.90	55.10	-1	1,865	-0.05%
2020/10/22	4	54.15	3	54.20	54.20	1	1,880	0.05%
2020/10/21	5	55.12	14	55.39	54.70	-9	1,894	-0.47%
2020/10/20	4	55.15	11	55.47	55.30	-7	1,901	-0.37%
2020/10/19	10	55.02	10	54.90	54.70	0	1,894	0.00%
2020/10/16	14	55.24	13	55.22	54.10	1	1,897	0.05%
2020/10/15	3	54.30	0	0.00	54.20	3	1,874	0.16%
2020/10/14	1	54.20	26	54.15	54.00	-25	1,873	-1.33%
2020/10/13	2	53.75	2	53.85	53.70	0	1,865	0.00%
2020/10/12	2	53.00	1	53.20	53.00	1	1,859	0.05%
2020/10/08	11	53.96	6	54.05	53.70	5	1,870	0.27%
2020/10/07	5	53.48	3	53.53	53.40	2	1,878	0.11%
2020/10/06	1	53.50	1	53.40	53.50	0	1,901	0.00%
2020/09/30	2	51.50	7	52.13	52.90	-5	1,956	-0.26%
2020/09/29	53	53.30	46	53.91	52.10	7	1,989	0.35%
2020/09/28	8	51.50	0	0.00	51.50	8	2,020	0.40%
2020/09/25	13	50.86	3	50.70	50.80	10	2,054	0.49%
2020/09/24	18	51.96	2	52.30	51.70	16	2,058	0.78%
2020/09/23	2	53.75	0	0.00	53.10	2	2,056	0.10%
2020/09/22	2	53.65	5	53.84	53.60	-3	2,063	-0.15%
2020/09/18	8	56.11	6	56.23	55.40	2	2,081	0.10%
2020/09/17	5	55.76	6	55.68	55.50	-1	2,063	-0.05%
2020/09/16	40	55.54	56	55.75	55.30	-16	2,061	-0.78%
2020/09/15	24	54.84	20	55.02	55.00	4	2,007	0.20%
2020/09/14	0	0.00	4	54.10	54.50	-4	2,001	-0.20%
2020/09/11	5	53.20	2	53.20	53.20	3	2,004	0.15%
2020/09/10	1.1	53.95	1	53.60	53.60	0.1	2,011	0.00%
2020/09/09	22	53.73	2.1	53.64	54.30	19.9	2,026	0.98%
2020/09/08	19	54.15	6	54.22	53.70	13	2,034	0.64%
2020/09/07	7	53.89	1	54.10	53.20	6	2,046	0.29%
2020/09/04	6	53.35	12	53.15	53.90	-6	2,070	-0.29%
2020/09/03	3	54.47	16	54.98	54.40	-13	2,077	-0.63%
2020/09/02	9	54.84	19	55.10	54.80	-10	2,096	-0.48%
2020/09/01	16	55.26	19	55.68	55.50	-3	2,127	-0.14%
2020/08/31	0	0.00	30	54.35	54.00	-30	2,184	-1.37%
2020/08/28	1	54.00	6	53.92	54.10	-5	2,332	-0.21%
2020/08/27	10	54.15	8	53.99	53.70	2	2,341	0.09%
2020/08/26	59	53.87	23	54.50	54.10	36	2,335	1.54%
2020/08/25	2	52.55	1	52.50	52.20	1	2,313	0.04%
2020/08/24	0	0.00	5	51.92	51.80	-5	2,307	-0.22%
2020/08/21	1	51.80	2	52.20	51.80	-1	2,312	-0.04%
2020/08/20	11	52.39	9	51.56	51.00	2	2,321	0.09%
2020/08/19	11	54.64	56	54.69	54.40	-45	2,296	-1.96%
2020/08/18	10.2	54.81	10	55.21	54.70	0.2	2,275	0.01%
2020/08/17	56	55.75	8	55.69	55.50	48	2,278	2.11%
2020/08/14	2	55.05	13	55.26	55.30	-11	2,269	-0.48%
2020/08/13	8.1	55.22	9	55.10	54.50	-0.9	2,282	-0.04%
2020/08/12	16	54.95	12	55.43	55.20	4	2,287	0.17%
2020/08/11	107	57.50	156	57.60	55.80	-49	2,272	-2.16%	大買/大賣/
2020/08/10	48	56.83	10	56.90	57.50	38	2,196	1.73%
2020/08/07	130	57.66	52	57.68	57.30	78	2,208	3.53%	大買/
2020/08/06	121	57.01	80	56.73	56.30	41	2,128	1.93%	大買/
2020/08/05	103	55.70	99	55.56	56.70	4	2,022	0.20%	大買/
2020/08/04	1	51.60	15	51.51	52.00	-14	1,842	-0.76%
2020/08/03	7	51.27	1	51.30	50.50	6	1,865	0.32%
2020/07/31	1	50.70	0	0.00	50.10	1	1,878	0.05%
2020/07/30	22	50.15	0	0.00	50.30	22	1,916	1.15%
2020/07/29	7.1	49.77	6	49.48	49.85	1.1	2,048	0.05%
2020/07/28	9.2	50.93	12	50.48	49.50	-2.9	2,084	-0.14%
2020/07/27	9	51.87	56	51.37	51.60	-47	2,241	-2.10%
2020/07/24	8	52.50	4	52.40	51.70	4	2,265	0.18%
2020/07/23	6	52.70	15	52.53	52.40	-9	2,321	-0.39%
2020/07/22	3	52.27	8	52.31	53.10	-5	2,402	-0.21%
2020/07/21	8	52.08	1	52.10	51.60	7	2,443	0.29%
2020/07/20	1	51.00	1	50.80	51.10	0	2,519	0.00%
2020/07/17	0.1	51.70	0	0.00	51.30	0.1	2,629	0.00%
2020/07/16	2	52.30	2	52.35	52.30	0	2,682	0.00%
2020/07/15	1	52.70	3	52.03	51.70	-2	2,739	-0.07%
2020/07/14	5.1	52.81	0	0.00	52.50	5.1	2,823	0.18%
2020/07/13	0	0.00	3	54.37	55.10	-3	3,018	-0.10%
2020/07/10	11.2	55.42	40	55.17	53.90	-28.9	3,143	-0.92%
2020/07/09	13	55.97	12	55.95	55.90	1	3,138	0.03%
2020/07/08	17	57.29	20	57.40	56.80	-3	3,152	-0.10%
2020/07/07	68	57.05	41	57.42	57.90	27	3,248	0.83%
2020/07/06	12	55.88	10.2	55.88	56.40	1.8	3,367	0.05%
2020/07/03	7	54.74	1	55.00	54.50	6	3,486	0.17%
2020/07/02	1	54.60	3	54.77	55.00	-2	3,551	-0.06%
2020/07/01	1	54.60	17	54.54	54.40	-16	3,567	-0.45%
2020/06/30	1	53.10	4	53.80	53.80	-3	3,573	-0.08%
2020/06/29	9	54.08	4	53.95	53.90	5	3,572	0.14%
2020/06/23	7	54.83	0	0.00	54.70	7	3,628	0.19%
2020/06/19	9	55.30	1	55.20	55.00	8	3,710	0.22%
2020/06/18	3	55.10	1	55.60	55.60	2	3,736	0.05%
2020/06/17	0	0.00	7	55.54	55.40	-7	3,750	-0.19%
2020/06/16	4	55.83	5	55.78	56.00	-1	3,814	-0.03%
2020/06/15	7	55.30	5	54.96	54.50	2	3,866	0.05%
2020/06/12	26	54.22	66	54.11	55.40	-40	3,913	-1.02%
2020/06/11	10	57.43	70	57.27	56.20	-60	3,952	-1.52%
2020/06/10	14	58.65	18	58.96	58.40	-4	3,988	-0.10%
2020/06/09	22	58.90	9	59.13	58.50	13	4,054	0.32%
2020/06/08	44	58.80	15	59.11	59.00	29	4,095	0.71%
2020/06/05	125	59.38	43	59.23	58.90	82	4,081	2.01%	大買/
2020/06/04	55	58.55	60	58.67	58.10	-5	4,023	-0.12%
2020/06/03	5	56.32	5	56.46	56.20	0	3,911	0.00%
2020/06/02	10	55.85	3	55.93	55.80	7	3,911	0.18%
2020/06/01	18	56.44	22	56.38	56.10	-4	3,922	-0.10%
2020/05/29	1	54.40	12	54.56	54.60	-11	3,927	-0.28%
2020/05/28	5	55.06	2	55.10	54.30	3	3,969	0.08%
2020/05/27	14	55.70	62	55.91	55.50	-48	4,009	-1.20%
2020/05/26	11	55.41	6	55.82	54.90	5	4,076	0.12%
2020/05/25	7	53.96	5	54.42	55.30	2	4,121	0.05%
2020/05/22	64	54.46	17	54.86	54.30	47	4,210	1.12%
2020/05/21	16	55.95	1	56.00	55.90	15	4,225	0.35%
2020/05/20	4	56.83	7	56.37	55.80	-3	4,278	-0.07%
2020/05/19	8	55.65	34	55.35	55.80	-26	4,295	-0.61%
2020/05/18	5	54.82	91	54.45	54.20	-86	4,394	-1.96%
2020/05/15	10	56.34	8	56.35	55.60	2	4,578	0.04%
2020/05/14	25	58.12	37	57.89	56.10	-12	4,569	-0.26%
2020/05/13	15	57.99	10	57.76	58.40	5	4,561	0.11%
2020/05/12	6	57.87	3	57.83	57.90	3	4,570	0.07%
2020/05/11	6	58.42	28	58.21	58.20	-22	4,593	-0.48%
2020/05/08	21	58.21	13	57.69	57.50	8	4,647	0.17%
2020/05/07	26	58.73	8	58.70	58.70	18	4,641	0.39%
2020/05/06	20	58.87	8	58.59	58.40	12	4,650	0.26%
2020/05/05	70	59.84	65	59.98	59.00	5	4,665	0.11%
2020/05/04	11	58.27	19	58.24	58.40	-8	4,627	-0.17%
2020/04/30	106	60.14	220	60.31	59.80	-114	4,720	-2.41%	大買/大賣/鉅額交易
2020/04/29	105	58.17	16	58.00	58.30	89	4,621	1.93%	大買/
2020/04/28	36	57.96	35	57.92	57.50	1	4,640	0.02%
2020/04/27	99	58.17	59	57.96	57.50	40	4,619	0.87%
2020/04/24	46	56.90	23	56.88	56.50	23	4,558	0.50%
2020/04/23	92	57.12	31	56.60	56.50	61	4,548	1.34%
2020/04/22	30	55.93	52	55.80	57.20	-22	4,547	-0.48%
2020/04/21	30	55.01	44	54.96	54.80	-14	4,497	-0.31%
2020/04/20	78	56.51	61	56.29	56.90	17	4,586	0.37%
2020/04/17	21	57.41	124	55.70	55.70	-103	4,595	-2.24%	大賣/鉅額交易
2020/04/16	275	57.51	77	57.82	57.00	198	4,567	4.34%	大買/鉅額交易
2020/04/15	35	55.23	73	55.75	56.90	-38	4,479	-0.85%
2020/04/14	49	51.65	12	51.69	51.80	37	4,516	0.82%
2020/04/13	7	50.61	14	50.94	50.20	-7	4,737	-0.15%
2020/04/10	129	52.74	141	53.05	51.80	-12	4,886	-0.25%	大買/大賣/
2020/04/09	142	52.75	120	52.71	51.60	22	5,264	0.42%	大買/大賣/
2020/04/08	30	47.71	64	49.01	50.70	-34	5,168	-0.66%
2020/04/07	52	45.94	17	46.19	46.10	35	5,205	0.67%
2020/04/06	11	43.07	7	43.31	43.60	4	5,481	0.07%
2020/04/01	0	0.00	2	42.50	42.50	-2	5,782	-0.03%
2020/03/31	3	42.50	3	42.68	42.00	0	6,199	0.00%
2020/03/30	9	40.43	95	40.64	42.00	-86	6,628	-1.30%
2020/03/27	108	42.95	6	42.00	41.80	102	6,880	1.48%	大買/鉅額交易
2020/03/26	2	40.98	96	41.45	42.05	-94	6,853	-1.37%
2020/03/25	59.2	42.48	12	42.51	42.00	47.2	6,947	0.68%
2020/03/24	62	40.01	2	40.53	40.35	60	6,946	0.86%
2020/03/23	12	37.03	14	36.93	37.60	-2	6,914	-0.03%
2020/03/20	71	38.32	76	37.86	38.65	-5	6,902	-0.07%
2020/03/19	9	35.31	112	36.99	35.15	-103	6,846	-1.50%	大賣/鉅額交易
2020/03/18	12	40.18	104	40.92	39.05	-92	6,788	-1.36%	大賣/
2020/03/17	69	41.89	51	41.58	41.00	18	6,745	0.27%
2020/03/16	57	45.62	59	45.49	43.80	-2	6,691	-0.03%
2020/03/13	52	46.91	37	46.43	47.20	15	6,648	0.23%
2020/03/12	37	53.57	49	53.36	51.30	-12	6,626	-0.18%
2020/03/11	15	58.29	4	59.03	56.70	11	6,598	0.17%
2020/03/10	12	56.50	23	56.37	58.90	-11	6,611	-0.17%
2020/03/09	12	58.39	11	58.33	57.40	1	6,692	0.01%
2020/03/06	6	60.33	6	60.63	60.20	0	6,939	0.00%
2020/03/05	10	60.79	1	61.10	61.20	9	6,938	0.13%
2020/03/04	10	59.77	29	60.37	60.20	-19	6,922	-0.27%
2020/03/03	5	62.22	59	62.24	61.10	-54	6,896	-0.78%
2020/03/02	10	61.11	2	61.80	61.50	8	6,899	0.12%
2020/02/27	89	62.17	15	62.79	60.60	74	6,896	1.07%
2020/02/26	46	65.06	36	65.23	64.60	10	6,821	0.15%
2020/02/25	82	66.73	65	67.28	66.70	17	6,763	0.25%
2020/02/24	33	65.73	12	65.97	66.10	21	6,677	0.31%
2020/02/21	36	67.50	33	67.15	66.70	3	6,655	0.05%
2020/02/20	10	67.50	9	67.67	67.00	1	6,595	0.02%
2020/02/19	66	67.42	62	67.50	67.60	4	6,554	0.06%
2020/02/18	75	67.01	118	67.10	68.00	-43	6,440	-0.67%	大賣/
2020/02/17	9	64.83	13	64.85	64.80	-4	6,253	-0.06%
2020/02/14	5	65.24	9	65.24	65.20	-4	6,305	-0.06%
2020/02/13	19	64.99	24	64.93	64.40	-5	6,280	-0.08%
2020/02/12	21	65.19	30	65.17	65.50	-9	6,278	-0.14%
2020/02/11	19	65.69	41	66.15	65.20	-22	6,244	-0.35%
2020/02/10	5	63.12	11	63.25	64.00	-6	6,183	-0.10%
2020/02/07	18	64.24	8	64.63	63.60	10	6,187	0.16%
2020/02/06	62	65.21	44	64.78	64.50	18	6,158	0.29%
2020/02/05	68	64.50	40	65.10	64.00	28	6,112	0.46%
2020/02/04	44	64.17	34	64.31	65.20	10	6,057	0.17%
2020/02/03	62	58.59	37	58.65	60.50	25	5,954	0.42%
2020/01/31	46	62.09	34	62.13	61.30	12	5,894	0.20%
2020/01/30	21	63.09	17	63.03	62.40	4	5,865	0.07%
2020/01/20	5	69.62	44	69.79	69.30	-39	5,826	-0.67%
2020/01/17	10	70.06	14	70.28	69.70	-4	5,830	-0.07%
2020/01/16	27	70.77	46	70.65	70.20	-19	5,867	-0.32%
2020/01/15	38	69.99	87	69.54	69.40	-49	5,798	-0.85%
2020/01/14	68	70.12	48	70.14	70.50	20	5,765	0.35%
2020/01/13	10	67.89	148	67.47	68.30	-138	5,727	-2.41%	大賣/鉅額交易
2020/01/10	22	69.01	29	68.73	68.30	-7	5,671	-0.12%
2020/01/09	61	70.08	56	69.92	68.70	5	5,628	0.09%
2020/01/08	289	68.14	118	68.19	68.90	171	5,564	3.07%	大買/大賣/鉅額交易
2020/01/07	91	68.69	227	68.61	67.00	-136	5,492	-2.48%	大賣/鉅額交易
2020/01/06	148	72.47	101	72.19	72.50	47	5,285	0.89%	大買/大賣/
2020/01/03	342	74.11	418	74.39	72.00	-76	5,151	-1.48%	大買/大賣/
2020/01/02	70	70.66	113	70.92	70.60	-43	4,706	-0.91%	大賣/
2019/12/31	94	71.91	178	71.43	71.10	-84	4,680	-1.79%	大賣/
2019/12/30	464	71.79	456.3	71.67	72.10	7.8	4,579	0.17%	大買/大賣/
2019/12/27	428.2	69.26	210	68.91	69.70	218.2	4,286	5.09%	大買/大賣/鉅額交易
2019/12/26	403	68.34	364	68.64	66.90	39	4,099	0.95%	大買/大賣/
2019/12/25	205	64.78	207.1	65.24	67.60	-2.1	4,031	-0.05%	大買/大賣/
2019/12/24	256	63.08	121	62.70	62.60	135	3,940	3.43%	大買/大賣/鉅額交易
2019/12/23	4	60.28	11	60.59	60.50	-7	3,961	-0.18%
2019/12/20	26	61.64	19	61.37	60.70	7	3,944	0.18%
2019/12/19	76	60.38	35	60.41	60.40	41	3,818	1.07%
2019/12/18	9	59.49	3	59.67	59.50	6	3,761	0.16%
2019/12/17	4	59.28	0	0.00	59.10	4	3,754	0.11%
2019/12/16	6	58.97	2	59.05	59.50	4	3,745	0.11%
2019/12/13	7	58.76	1	58.50	58.10	6	3,737	0.16%
2019/12/12	10	59.22	5	59.02	58.70	5	3,761	0.13%
2019/12/11	3	59.67	4.1	59.80	59.40	-1.1	3,745	-0.03%
2019/12/10	15	59.71	2	60.20	59.30	13	3,738	0.35%
2019/12/09	9	61.04	7	60.73	60.40	2	3,723	0.05%
2019/12/06	26	60.52	1	60.30	60.40	25	3,669	0.68%
2019/12/05	11	60.45	46	60.21	60.00	-35	3,643	-0.96%
2019/12/04	24	61.18	25	60.68	60.00	-1	3,623	-0.03%
2019/12/03	108.3	60.25	100	60.58	60.50	8.3	3,554	0.23%	大買/
2019/12/02	3	57.03	6	57.22	57.10	-3	3,278	-0.09%
2019/11/29	5	57.56	2	56.95	56.70	3	3,289	0.09%
2019/11/28	13	57.78	5	57.68	57.20	8	3,378	0.24%
2019/11/27	8	58.23	1	58.50	58.10	7	3,546	0.20%
2019/11/26	14	57.61	14	57.54	57.20	0	3,513	0.00%
2019/11/25	5	55.32	2	55.60	55.60	3	3,502	0.09%
2019/11/22	4	54.88	4	54.90	55.00	0	3,514	0.00%
2019/11/21	13	54.53	2	54.15	54.70	11	3,549	0.31%
2019/11/20	2	55.85	4	55.75	55.40	-2	3,538	-0.06%
2019/11/19	11	56.85	0	0.00	56.60	11	3,542	0.31%
2019/11/18	1	56.80	1	56.80	56.60	0	3,543	0.00%
2019/11/15	1	56.60	6	56.75	56.80	-5	3,554	-0.14%
2019/11/14	2	57.05	1	56.90	56.60	1	3,565	0.03%
2019/11/13	33.3	57.72	45	58.22	57.20	-11.8	3,560	-0.33%
2019/11/12	0	0.00	1	55.60	55.90	-1	3,506	-0.03%
2019/11/11	11	55.28	11	54.93	54.70	0	3,513	0.00%
2019/11/08	0	0.00	1	57.50	57.30	-1	3,494	-0.03%
2019/11/07	0	0.00	22	57.90	57.50	-22	3,502	-0.63%
2019/11/06	7	59.20	12	59.07	58.80	-5	3,506	-0.14%
2019/11/05	10	58.69	1	58.90	58.70	9	3,522	0.26%
2019/11/04	15	58.82	5	58.74	58.70	10	3,549	0.28%
2019/11/01	11	58.78	8	58.74	58.70	3	3,585	0.08%
2019/10/31	10	60.41	7	60.23	59.90	3	3,564	0.08%
2019/10/30	12	60.33	2	60.30	60.20	10	3,557	0.28%
2019/10/29	12	60.38	6	60.68	59.80	6	3,573	0.17%
2019/10/28	2	60.80	1	61.20	60.90	1	3,698	0.03%
2019/10/25	6	61.93	19	61.63	61.30	-13	3,693	-0.35%
2019/10/24	35.2	62.01	41	61.88	62.00	-5.8	3,672	-0.16%
2019/10/23	3	60.70	19	60.63	60.80	-16	3,605	-0.44%
2019/10/22	13	60.82	22	60.90	60.70	-9	3,608	-0.25%
2019/10/21	65.2	61.12	56	61.52	61.50	9.2	3,595	0.26%
2019/10/18	10	59.70	5	59.70	59.70	5	3,504	0.14%
2019/10/17	29	59.47	8	59.31	59.90	21	3,499	0.60%
2019/10/16	27	60.23	18	59.74	59.40	9	3,496	0.26%
2019/10/15	42	62.04	17	62.02	61.20	25	3,445	0.73%
2019/10/14	8	61.19	23	61.30	60.90	-15	3,342	-0.45%
2019/10/09	7	60.41	8	60.56	60.80	-1	3,319	-0.03%
2019/10/08	50	60.80	43	60.96	59.80	7	3,280	0.21%
2019/10/07	20	61.12	21	61.26	60.50	-1	3,234	-0.03%
2019/10/04	19	60.70	24	60.93	60.40	-5	3,199	-0.16%
2019/10/03	25	59.85	16	59.74	60.30	9	3,164	0.28%
2019/10/02	32	60.66	33	60.91	60.80	-1	3,158	-0.03%
2019/10/01	263	62.03	226	61.89	61.70	37	3,055	1.21%	大買/大賣/
2019/09/27	110	58.69	173.3	58.59	59.70	-63.3	2,837	-2.23%	大買/大賣/
2019/09/26	131.3	57.13	106	57.14	56.80	25.3	2,554	0.99%	大買/大賣/
2019/09/25	1	54.30	0	0.00	53.90	1	2,294	0.04%
2019/09/24	1	54.70	1	54.50	54.50	0	2,353	0.00%
2019/09/23	1	54.70	1	54.70	54.90	0	2,358	0.00%
2019/09/20	1	54.70	2	54.70	54.40	-1	2,380	-0.04%
2019/09/19	10	54.50	2	54.50	54.30	8	2,388	0.33%
2019/09/18	2	54.55	1	54.70	54.60	1	2,424	0.04%
2019/09/17	18	55.48	12	55.56	54.80	6	2,495	0.24%
2019/09/12	8	54.76	3	54.63	54.40	5	2,709	0.18%
2019/09/11	3	53.93	3	53.93	54.30	0	2,733	0.00%
2019/09/10	0	0.00	3	53.53	53.50	-3	2,749	-0.11%
2019/09/09	3	54.20	8	53.71	53.60	-5	2,785	-0.18%
2019/09/06	18	54.98	22	54.95	54.40	-4	2,813	-0.14%
2019/09/05	10	56.29	11	56.45	55.40	-1	2,799	-0.04%
2019/09/04	5	55.60	13	55.06	55.00	-8	2,758	-0.29%
2019/09/03	4	55.03	3	55.00	54.90	1	2,772	0.04%
2019/09/02	34	55.94	21	55.88	55.70	13	2,768	0.47%
2019/08/30	62	54.30	55	54.44	55.50	7	2,728	0.26%
2019/08/29	21	50.79	24	50.33	50.80	-3	2,588	-0.12%
2019/08/28	16	50.96	12	50.95	51.00	4	2,681	0.15%
2019/08/27	27	50.03	22	49.88	49.95	5	2,687	0.19%
2019/08/26	17	50.93	27	50.54	50.40	-10	2,699	-0.37%
2019/08/23	5	53.68	1	53.60	53.40	4	2,700	0.15%
2019/08/22	22	53.44	23	53.54	53.40	-1	2,760	-0.04%
2019/08/21	27	54.44	32	54.11	54.40	-5	2,823	-0.18%
2019/08/20	11	54.51	0	0.00	54.10	11	2,937	0.37%
2019/08/19	11	54.10	2	54.15	54.90	9	2,962	0.30%
2019/08/16	5	52.98	7	52.84	53.30	-2	3,011	-0.07%
2019/08/15	3	52.47	17	52.34	52.30	-14	3,164	-0.44%
2019/08/14	8	54.76	21	54.13	53.90	-13	3,327	-0.39%
2019/08/13	2	54.20	16	54.11	54.10	-14	3,330	-0.42%
2019/08/12	29	55.26	22	53.80	55.30	7	3,338	0.21%
2019/08/08	11	54.83	15	54.71	54.80	-4	3,355	-0.12%
2019/08/07	12	55.23	5	54.94	54.10	7	3,384	0.21%
2019/08/06	43	56.11	44	55.97	56.70	-1	3,379	-0.03%
2019/08/05	29	59.31	29	60.83	58.70	0	3,380	0.00%
2019/08/02	21	61.65	21	61.80	61.50	0	3,378	0.00%
2019/08/01	20	62.96	23	62.20	63.00	-3	3,399	-0.09%
2019/07/31	13	63.02	11	62.90	62.80	2	3,433	0.06%
2019/07/30	54.3	64.21	50	63.98	63.30	4.3	3,413	0.12%
2019/07/29	5	61.72	0	0.00	61.50	5	3,285	0.15%
2019/07/26	3	61.77	0	0.00	62.00	3	3,304	0.09%
2019/07/25	14	61.85	19	61.66	62.00	-5	3,310	-0.15%
2019/07/24	5	62.08	5	61.94	61.70	0	3,357	0.00%
2019/07/23	1.3	61.24	19	60.96	61.10	-17.8	3,424	-0.52%
2019/07/22	23	60.63	8	60.79	60.20	15	3,426	0.44%
2019/07/19	16	61.66	9	61.50	61.20	7	3,447	0.20%
2019/07/18	22	61.16	13	61.81	61.00	9	3,461	0.26%
2019/07/17	8	62.45	11	62.69	62.40	-3	3,486	-0.09%
2019/07/16	18	63.00	0	0.00	63.10	18	3,515	0.51%
2019/07/15	16	62.54	26	62.53	62.70	-10	3,559	-0.28%
2019/07/12	18.4	63.67	13	63.25	63.60	5.4	3,669	0.15%
2019/07/11	17	63.79	3	63.90	63.30	14	3,844	0.36%
2019/07/10	29	63.37	8	63.48	63.70	21	3,869	0.54%
2019/07/09	10	67.52	11	67.47	67.10	-1	3,870	-0.03%
2019/07/08	36	69.03	14	68.66	68.30	22	3,891	0.57%
2019/07/05	6	70.37	9	70.33	70.30	-3	4,010	-0.07%
2019/07/04	55	70.15	74.2	70.33	70.10	-19.2	4,133	-0.46%
2019/07/03	37	68.66	14	68.40	68.10	23	4,279	0.54%
2019/07/02	27	67.93	62	67.98	67.70	-35	4,259	-0.82%
2019/07/01	83.2	67.81	228	67.80	67.80	-144.8	4,317	-3.35%	大賣/鉅額交易
2019/06/28	3	66.50	24	67.10	66.50	-21	4,294	-0.49%
2019/06/27	11	66.92	29	67.21	66.60	-18	4,358	-0.41%
2019/06/26	9	66.58	28	66.34	66.60	-19	4,468	-0.43%
2019/06/25	4	67.05	76	67.71	66.30	-72	4,476	-1.61%
2019/06/24	83.1	67.40	41	67.37	67.60	42.1	4,471	0.94%
2019/06/21	7	66.09	10	65.58	66.00	-3	4,425	-0.07%
2019/06/20	122	66.93	97	66.73	66.50	25	4,435	0.56%	大買/
2019/06/19	2	64.30	3	64.43	64.50	-1	4,492	-0.02%
2019/06/18	4	64.30	3	64.30	63.60	1	4,496	0.02%
2019/06/17	9	64.39	2	64.65	64.90	7	4,512	0.16%
2019/06/14	5	63.54	10	63.42	63.50	-5	4,501	-0.11%
2019/06/13	10	62.57	13	62.65	62.40	-3	4,489	-0.07%
2019/06/12	14	63.02	5	63.46	62.90	9	4,576	0.20%
2019/06/11	4	62.95	12	63.13	63.40	-8	4,600	-0.17%
2019/06/10	9	62.81	19	62.88	62.90	-10	4,604	-0.22%
2019/06/06	12	62.23	17	61.98	61.80	-5	4,652	-0.11%
2019/06/05	16	65.17	11	65.65	64.10	5	4,644	0.11%
2019/06/04	30	65.54	42	65.60	65.10	-12	4,667	-0.26%
2019/06/03	22	64.10	12	63.67	64.40	10	4,618	0.22%
2019/05/31	13	64.08	20	64.14	63.80	-7	4,631	-0.15%
2019/05/30	20	63.40	19	63.35	63.90	1	4,632	0.02%
2019/05/29	24	63.33	16	63.41	63.50	8	4,663	0.17%
2019/05/28	32	62.75	40	63.16	62.70	-8	4,810	-0.17%
2019/05/27	47	65.82	36	65.93	65.20	11	4,898	0.22%
2019/05/24	53	64.79	49	64.41	64.40	4	4,895	0.08%
2019/05/23	16	64.73	25	64.83	64.10	-9	5,218	-0.17%
2019/05/22	111.1	66.84	111	66.95	65.90	0.1	5,268	0.00%	大買/大賣/
2019/05/21	99	64.57	65	64.63	66.00	34	5,385	0.63%
2019/05/20	23	62.07	26	61.92	61.40	-3	5,363	-0.06%
2019/05/17	14	61.84	16	61.79	61.60	-2	5,665	-0.04%
2019/05/16	21	62.90	19	62.91	61.40	2	5,849	0.03%
2019/05/15	34	62.31	26	62.48	63.50	8	6,244	0.13%
2019/05/14	11	58.81	23	58.79	60.40	-12	6,722	-0.18%
2019/05/13	12	62.11	17	61.31	60.10	-5	6,998	-0.07%
2019/05/10	17	63.46	20	63.92	62.70	-3	6,989	-0.04%
2019/05/09	39	65.29	39	63.84	63.60	0	6,969	0.00%
2019/05/08	19	66.35	19	66.30	66.20	0	6,954	0.00%
2019/05/07	14	69.33	17	69.21	68.80	-3	6,982	-0.04%
2019/05/06	14	68.93	6	69.20	68.20	8	7,101	0.11%
2019/05/03	19	70.42	13	70.48	71.00	6	7,100	0.08%
2019/05/02	7	69.60	10	69.59	70.00	-3	7,104	-0.04%
2019/04/30	37	69.45	40	68.44	69.70	-3	7,143	-0.04%
2019/04/29	111	69.25	103	69.66	69.00	8	7,263	0.11%	大買/大賣/
2019/04/26	17	72.41	14	72.20	72.20	3	7,232	0.04%
2019/04/25	27	72.20	18	72.08	72.90	9	7,294	0.12%
2019/04/24	32	73.23	31	73.25	73.20	1	7,325	0.01%
2019/04/23	37	73.69	114	73.97	73.60	-77	7,418	-1.04%	大賣/
2019/04/22	8	76.15	8	75.88	75.70	0	7,419	0.00%
2019/04/19	33	76.32	35	76.17	76.00	-2	7,626	-0.03%
2019/04/18	139	77.49	128	76.72	75.60	11	7,724	0.14%	大買/大賣/
2019/04/17	66	77.64	51	77.50	76.80	15	7,822	0.19%
2019/04/16	32	75.68	17	75.94	75.70	15	7,674	0.20%
2019/04/15	37	75.80	18	75.64	75.60	19	7,676	0.25%
2019/04/12	11	76.57	11	75.95	75.00	0	7,733	0.00%
2019/04/11	92	77.83	119	77.71	76.60	-27	7,723	-0.35%	大賣/
2019/04/10	84	77.47	67	78.01	76.80	17	7,584	0.22%
2019/04/09	184	77.51	254	76.65	76.60	-70	7,474	-0.94%	大買/大賣/
2019/04/08	78	74.16	43	75.32	73.60	35	7,278	0.48%
2019/04/03	57	74.25	39	73.92	74.40	18	7,305	0.25%
2019/04/02	27	72.82	15	73.13	72.60	12	7,269	0.17%
2019/04/01	89	73.25	85	73.24	73.20	4	7,294	0.05%
2019/03/29	41	74.63	22	74.88	74.00	19	7,264	0.26%
2019/03/28	11	73.12	8	73.03	73.10	3	7,276	0.04%
2019/03/27	9	73.21	8	73.16	73.40	1	7,382	0.01%
2019/03/26	10	72.68	12	72.71	72.30	-2	7,429	-0.03%
2019/03/25	49	72.52	28	72.78	72.00	21	7,489	0.28%
2019/03/22	86	75.34	101	75.25	74.70	-15	7,512	-0.20%	大賣/
2019/03/21	10	72.47	17	72.54	72.80	-7	7,397	-0.09%
2019/03/20	13	72.03	8	71.50	72.30	5	7,516	0.07%
2019/03/19	28	71.41	26	71.48	71.30	2	7,632	0.03%
2019/03/18	12	71.95	11	72.18	71.90	1	7,771	0.01%
2019/03/15	48	72.71	45	72.35	71.60	3	7,938	0.04%
2019/03/14	30	71.09	37	71.55	71.00	-7	8,057	-0.09%
2019/03/13	5	71.62	6	71.83	71.90	-1	8,353	-0.01%
2019/03/12	15	72.01	22	72.21	71.70	-7	8,516	-0.08%
2019/03/11	16	70.68	13	69.98	71.50	3	8,893	0.03%
2019/03/08	44	69.29	40	69.18	69.60	4	8,968	0.04%
2019/03/07	52	70.82	56	71.44	70.50	-4	9,192	-0.04%
2019/03/06	22	73.17	15	73.07	72.40	7	9,738	0.07%
2019/03/05	36	72.61	32	72.42	72.20	4	10,232	0.04%
2019/03/04	33	71.94	29	71.72	73.60	4	10,311	0.04%
2019/02/27	86	72.95	139	72.23	71.80	-53	10,333	-0.51%	大賣/
2019/02/26	57	77.60	55	77.04	76.30	2	10,247	0.02%
2019/02/25	80	77.44	78	77.28	76.50	2	10,412	0.02%
2019/02/22	173	78.93	154	78.84	77.10	19	10,600	0.18%	大買/大賣/
2019/02/21	53	77.48	61	76.84	78.10	-8	10,469	-0.08%
2019/02/20	110	77.77	136	77.91	76.70	-26	10,503	-0.25%	大買/大賣/
2019/02/19	68	76.84	57	76.54	76.10	11	10,694	0.10%
2019/02/18	123	77.16	113	77.28	76.60	10	10,690	0.09%	大買/大賣/
2019/02/15	98	73.78	95	74.42	73.60	3	10,588	0.03%
2019/02/14	287	76.61	267.1	76.71	76.40	19.9	10,592	0.19%	大買/大賣/
2019/02/13	418	74.09	312.2	74.25	75.90	105.8	10,412	1.02%	大買/大賣/鉅額交易
2019/02/12	73	66.29	78	66.70	69.00	-5	10,240	-0.05%
2019/02/11	4	62.45	21	62.81	62.80	-17	10,454	-0.16%
2019/01/30	2	61.95	4	62.50	61.90	-2	10,752	-0.02%
2019/01/29	63	62.00	45	61.88	62.10	18	11,015	0.16%
2019/01/28	19	63.74	23	63.83	62.80	-4	11,318	-0.04%
2019/01/25	39	63.60	53	63.50	63.30	-14	11,926	-0.12%
2019/01/24	13	62.26	9	62.40	62.00	4	12,113	0.03%
2019/01/23	27	61.99	6	62.27	62.50	21	12,250	0.17%
2019/01/22	45	62.84	40	62.92	62.60	5	12,402	0.04%
2019/01/21	51	64.18	98	64.23	63.70	-47	12,520	-0.38%
2019/01/18	8	62.00	19	62.00	62.20	-11	12,571	-0.09%
2019/01/17	48	61.45	46	61.65	61.20	2	12,676	0.02%
2019/01/16	22	61.96	14	62.01	61.80	8	12,751	0.06%
2019/01/15	95	62.21	51	62.34	61.90	44	12,833	0.34%
2019/01/14	42	60.80	45	60.76	60.80	-3	12,870	-0.02%
2019/01/11	118	62.12	127	62.10	61.00	-9	13,041	-0.07%	大買/大賣/
2019/01/10	82	60.83	45	60.80	60.60	37	12,973	0.29%
2019/01/09	69	60.20	81	61.35	61.90	-12	13,042	-0.09%
2019/01/08	12	56.91	18	57.06	57.30	-6	13,120	-0.05%
2019/01/07	5	56.70	8	56.69	56.60	-3	13,515	-0.02%
2019/01/04	26	54.99	53	55.09	54.90	-27	13,604	-0.20%
2019/01/03	54	57.74	229	57.78	57.10	-175	13,685	-1.28%	大賣/鉅額交易
2019/01/02	37	59.24	41	59.58	59.00	-4	13,958	-0.03%
2018/12/28	12	60.42	15	60.13	59.90	-3	14,233	-0.02%
2018/12/27	15	61.28	22	61.11	60.50	-7	14,413	-0.05%
2018/12/26	28	60.95	25	60.86	59.00	3	14,462	0.02%
2018/12/25	24	60.18	87	59.99	60.10	-63	14,485	-0.43%
2018/12/24	10	61.87	18	61.65	62.10	-8	14,527	-0.06%
2018/12/22	15	61.77	13	61.82	61.30	2	14,512	0.01%
2018/12/21	35	60.75	126	60.23	63.00	-91	14,582	-0.62%	大賣/
2018/12/20	43	61.37	37	61.55	60.00	6	14,517	0.04%
2018/12/19	39	64.88	33	64.65	63.60	6	14,507	0.04%
2018/12/18	31	63.82	21	63.60	63.90	10	14,503	0.07%
2018/12/17	24	66.22	33	65.80	65.60	-9	14,519	-0.06%
2018/12/14	36	65.08	35	65.09	65.50	1	14,576	0.01%
2018/12/13	58	67.27	61	67.04	67.10	-3	14,561	-0.02%
2018/12/12	150	68.69	47	68.79	68.80	103	14,521	0.71%	大買/鉅額交易
2018/12/11	98	68.00	101	67.64	66.70	-3	14,434	-0.02%	大賣/
2018/12/10	100	65.42	109	66.26	67.20	-9	14,491	-0.06%	大賣/
2018/12/07	73	69.11	79	68.92	69.70	-6	14,415	-0.04%
2018/12/06	167	69.27	247	67.91	67.30	-80	14,448	-0.55%	大買/大賣/
2018/12/05	73	73.41	61	73.08	73.00	12	14,263	0.08%
2018/12/04	170	76.86	246	76.68	75.50	-76	14,275	-0.53%	大買/大賣/
2018/12/03	48	76.01	44	75.17	76.40	4	14,102	0.03%
2018/11/30	160	69.36	141	69.43	69.50	19	14,155	0.13%	大買/大賣/
2018/11/29	299	68.26	290	68.58	68.10	9	14,093	0.06%	大買/大賣/
2018/11/28	342	63.08	313	63.30	65.30	29	13,716	0.21%	大買/大賣/
2018/11/27	24	59.16	57	59.07	59.40	-33	13,348	-0.25%
2018/11/26	37	58.74	30	58.78	58.60	7	13,347	0.05%
2018/11/23	34	57.58	27	57.63	57.80	7	13,458	0.05%
2018/11/22	235	59.71	162	60.08	57.00	73	13,528	0.54%	大買/大賣/
2018/11/21	45	58.78	114	58.91	59.40	-69	13,579	-0.51%	大賣/
2018/11/20	136	57.83	124	57.63	57.30	12	13,537	0.09%	大買/大賣/
2018/11/19	26	57.15	24	57.10	57.10	2	13,560	0.01%
2018/11/16	238	57.82	213	57.04	56.40	25	13,824	0.18%	大買/大賣/
2018/11/15	64	54.80	69.3	54.61	55.00	-5.3	13,509	-0.04%
2018/11/14	60	55.29	45	54.54	54.00	15	13,510	0.11%
2018/11/13	95	54.20	96	54.23	55.10	-1	13,492	-0.01%
2018/11/12	225	55.63	214	55.31	55.60	11	13,591	0.08%	大買/大賣/
2018/11/09	183	57.09	176	57.08	57.70	7	13,746	0.05%	大買/大賣/
2018/11/08	258	59.79	222	59.08	56.20	36	13,654	0.26%	大買/大賣/
2018/11/07	134	55.95	223	55.97	58.80	-89	13,455	-0.66%	大買/大賣/
2018/11/06	173	55.86	152	55.75	53.50	21	13,424	0.16%	大買/大賣/
2018/11/05	163	57.45	154	57.14	58.00	9	13,464	0.07%	大買/大賣/
2018/11/02	327	57.95	284	58.20	56.40	43	13,495	0.32%	大買/大賣/
2018/11/01	105	51.78	119	53.32	54.60	-14	13,223	-0.11%	大買/大賣/
2018/10/31	30	48.14	57	48.84	49.65	-27	13,172	-0.20%
2018/10/30	91	45.74	67	46.11	45.15	24	13,202	0.18%
2018/10/29	58	48.79	55	49.12	48.30	3	13,405	0.02%
2018/10/26	151	49.05	201	48.91	49.05	-50	13,523	-0.37%	大買/大賣/
2018/10/25	74	48.50	628	48.43	47.80	-554	13,503	-4.10%	大賣/鉅額交易
2018/10/24	115	53.93	111	53.98	53.00	4	13,826	0.03%	大買/大賣/
2018/10/23	98	56.30	61	57.15	54.70	37	13,862	0.27%
2018/10/22	123	57.87	143	57.75	58.40	-20	13,929	-0.14%	大買/大賣/
2018/10/19	258	55.59	349	55.93	57.90	-91	14,209	-0.64%	大買/大賣/
2018/10/18	128	57.90	162	57.92	58.00	-34	14,162	-0.24%	大買/大賣/
2018/10/17	234	58.51	157	58.11	56.90	77	14,390	0.54%	大買/大賣/
2018/10/16	121	58.53	144	57.99	57.80	-23	14,596	-0.16%	大買/大賣/
2018/10/15	374	57.73	258	57.76	57.80	116	14,590	0.80%	大買/大賣/鉅額交易
2018/10/12	26	53.26	81	53.68	54.90	-55	14,413	-0.38%
2018/10/11	61	50.48	34	50.63	49.95	27	14,518	0.19%
2018/10/09	178	54.43	121	55.22	55.50	57	14,567	0.39%	大買/大賣/
2018/10/08	90.1	57.46	64.9	57.14	56.10	25.2	14,440	0.17%
2018/10/05	69.1	63.22	58	64.36	61.90	11.1	14,459	0.08%
2018/10/04	61	69.75	67	69.34	68.70	-6	14,508	-0.04%
2018/10/03	45.2	72.93	31	74.05	70.00	14.2	14,560	0.10%
2018/10/02	31	76.87	38	77.17	75.80	-7	14,654	-0.05%
2018/10/01	16	76.38	13	76.39	76.30	3	14,752	0.02%
2018/09/28	37	77.48	43	77.34	76.50	-6	15,013	-0.04%
2018/09/27	33	78.65	27	78.54	77.70	6	15,134	0.04%
2018/09/26	39	81.00	39	81.22	80.30	0	15,307	0.00%
2018/09/25	28	79.44	16	79.40	79.60	12	15,622	0.08%
2018/09/21	27	79.09	38	79.12	79.90	-11	15,790	-0.07%
2018/09/20	26.1	78.27	32	78.40	77.40	-5.9	15,855	-0.04%
2018/09/19	53	80.35	55	80.14	78.00	-2	15,957	-0.01%
2018/09/18	31	80.79	40	81.05	80.30	-9	15,856	-0.06%
2018/09/17	20	83.88	22	83.67	83.60	-2	15,751	-0.01%
2018/09/14	70.5	83.77	91	83.60	84.40	-20.5	15,694	-0.13%
2018/09/13	65.2	82.29	70	81.41	80.50	-4.8	15,481	-0.03%
2018/09/12	52	82.42	65	81.70	81.80	-13	15,370	-0.08%
2018/09/11	72	89.09	72	89.15	86.60	0	15,159	0.00%
2018/09/10	116	88.59	114	89.37	88.40	2	15,010	0.01%	大買/大賣/
2018/09/07	83	88.80	62	88.32	88.60	21	14,819	0.14%
2018/09/06	185	92.91	111	93.43	91.00	74	14,583	0.51%	大買/大賣/
2018/09/05	54	94.65	55	95.18	93.50	-1	14,461	-0.01%
2018/09/04	152	93.15	160	91.99	93.50	-8	14,730	-0.05%	大買/大賣/
2018/09/03	144	91.84	134	91.84	90.80	10	14,981	0.07%	大買/大賣/
2018/08/31	63	97.73	61	97.72	97.50	2	15,276	0.01%
2018/08/30	87	98.38	82	98.72	98.80	5	15,272	0.03%
2018/08/29	123	97.22	126	97.17	97.20	-3	15,241	-0.02%	大買/大賣/
2018/08/28	271	97.33	261	97.07	96.00	10	15,145	0.07%	大買/大賣/
2018/08/27	127	92.21	163.1	93.23	95.80	-36.1	14,889	-0.24%	大買/大賣/
2018/08/24	125	87.35	162	87.18	87.10	-37	14,728	-0.25%	大買/大賣/
2018/08/23	210.1	86.34	204	87.91	85.00	6.1	14,686	0.04%	大買/大賣/
2018/08/22	57	92.50	65	92.10	91.80	-8	14,458	-0.06%
2018/08/21	84	94.89	73	95.25	94.50	11	14,496	0.08%
2018/08/20	48	94.42	66.1	94.31	96.00	-18.1	14,706	-0.12%
2018/08/17	204.1	96.11	198	96.49	93.20	6.1	14,600	0.04%	大買/大賣/
2018/08/16	221	97.81	215.1	97.74	96.50	5.9	14,343	0.04%	大買/大賣/
2018/08/15	94.2	94.61	73	94.73	93.70	21.2	14,006	0.15%
2018/08/14	190	94.42	190.1	94.58	99.10	-0.1	13,826	0.00%	大買/大賣/
2018/08/13	91.1	95.67	83	96.29	91.40	8.1	13,564	0.06%
2018/08/10	100	105.25	90	105.13	101.50	10	13,345	0.07%
2018/08/09	137	111.50	127	111.70	111.00	10	13,078	0.08%	大買/大賣/
2018/08/08	173	115.66	182	115.31	111.00	-9	12,792	-0.07%	大買/大賣/
2018/08/07	79	110.52	92	111.14	116.50	-13	12,515	-0.10%
2018/08/06	81	108.27	118	107.88	106.00	-37	12,378	-0.30%	大賣/
2018/08/03	128	106.27	114	105.29	108.50	14	12,942	0.11%	大買/大賣/
2018/08/02	64	105.57	76.4	104.85	104.50	-12.4	13,054	-0.09%
2018/08/01	56	114.26	56	114.04	112.00	0	13,076	0.00%
2018/07/31	181	111.92	200	110.56	113.50	-19	13,251	-0.14%	大買/大賣/
2018/07/30	70	117.09	35	117.69	112.50	35	13,021	0.27%
2018/07/27	71	126.30	84	125.66	125.00	-13	13,037	-0.10%
2018/07/26	146.1	121.46	161	121.80	125.00	-14.9	12,983	-0.11%	大買/大賣/
2018/07/25	57	114.59	242	114.46	116.00	-185	12,712	-1.46%	大賣/鉅額交易
2018/07/24	418	114.70	196.1	113.42	114.50	221.9	12,613	1.76%	大買/大賣/鉅額交易
2018/07/23	105	107.80	164	107.46	112.00	-59	12,326	-0.48%	大買/大賣/
2018/07/20	191.1	109.76	98	108.83	102.00	93.1	11,957	0.78%	大買/
2018/07/19	81	113.43	68	113.26	113.00	13	11,726	0.11%
2018/07/18	112	121.73	96.8	119.55	114.50	15.2	11,576	0.13%	大買/
2018/07/17	91	125.13	122	125.77	126.00	-31	11,432	-0.27%	大賣/
2018/07/16	71	133.22	38.4	131.57	129.00	32.6	11,294	0.29%
2018/07/13	175	142.71	124	141.88	137.00	51	11,314	0.45%	大買/大賣/
2018/07/12	49.4	135.00	70	135.89	141.50	-20.7	11,102	-0.19%
2018/07/11	65	131.58	39	132.40	129.00	26	11,253	0.23%
2018/07/10	39	132.28	59	132.42	137.00	-20	11,309	-0.18%
2018/07/09	45.5	130.02	54	130.31	127.00	-8.5	11,156	-0.08%
2018/07/06	91	128.53	85	127.71	124.00	6	11,024	0.05%
2018/07/05	62	133.67	72	132.15	127.00	-10	10,757	-0.09%
2018/07/04	103	133.30	128	133.60	135.50	-25	10,634	-0.24%	大買/大賣/
2018/07/03	206	136.05	262	137.23	135.00	-56	10,392	-0.54%	大買/大賣/
2018/07/02	56	125.00	92	127.47	130.00	-36	9,974	-0.36%
2018/06/29	39	118.53	75	119.04	118.50	-36	9,761	-0.37%
2018/06/28	185	115.67	60	116.38	113.50	125	9,638	1.30%	大買/鉅額交易
2018/06/26	0	0.00	1	103.00	108.50	-1	9,576	-0.01%
2018/06/25	0	0.00	8	103.19	103.50	-8	9,658	-0.08%
2018/06/22	8	98.41	10	96.60	99.00	-2	9,813	-0.02%
2018/06/21	1	98.00	2	100.00	98.40	-1	9,867	-0.01%
2018/06/20	5	97.70	4	98.13	98.00	1	10,072	0.01%
2018/06/19	0	0.00	1	114.50	108.50	-1	10,238	-0.01%
2018/06/15	1	106.50	1	112.00	111.00	0	10,374	0.00%
2018/06/14	4	108.25	35	104.06	111.50	-31	10,494	-0.30%
2018/06/13	14	106.18	7	106.00	106.00	7	10,469	0.07%
2018/06/12	197	121.83	120	121.71	117.50	77	10,462	0.74%	大買/大賣/
2018/06/11	181	115.51	121	116.74	121.50	60	10,078	0.60%	大買/大賣/
2018/06/08	164	105.94	178	107.03	110.50	-14	9,620	-0.15%	大買/大賣/
2018/06/07	11	98.33	11	99.55	100.50	0	9,151	0.00%
2018/06/06	32	89.44	60	89.44	91.40	-28	9,048	-0.31%
2018/06/05	49	83.89	55	83.72	83.10	-6	8,885	-0.07%
2018/06/04	62.1	83.89	56	83.91	83.80	6.1	8,791	0.07%
2018/06/01	36	81.53	43	82.10	81.60	-7	8,678	-0.08%
2018/05/31	79	82.95	74	84.29	80.50	5	8,610	0.06%
2018/05/30	49	84.05	23	83.85	82.90	26	8,463	0.31%
2018/05/29	57	88.78	37	89.08	87.50	20	8,294	0.24%
2018/05/28	159	89.32	154	85.41	88.30	5	8,104	0.06%	大買/大賣/
2018/05/25	39	81.72	51	82.21	83.20	-12	7,759	-0.15%
2018/05/24	61	76.39	74	76.91	77.80	-13	7,697	-0.17%
2018/05/23	15	75.89	32	76.94	76.00	-17	7,684	-0.22%
2018/05/22	44	81.43	50	82.11	81.00	-6	7,632	-0.08%
2018/05/21	35	76.07	5	78.68	79.20	30	7,568	0.40%
2018/05/18	14	72.06	75	72.45	72.00	-61	7,525	-0.81%
2018/05/17	7	71.91	50	71.71	71.60	-43	7,472	-0.58%
2018/05/16	12	80.64	18	79.82	79.50	-6	7,454	-0.08%
2018/05/15	33	83.91	49	83.09	83.00	-16	7,414	-0.22%
2018/05/14	60	83.23	74	82.63	82.50	-14	7,340	-0.19%
2018/05/11	381	83.20	265	83.12	78.10	116	7,240	1.60%	大買/大賣/鉅額交易
2018/05/10	235	79.32	322	79.98	81.90	-87	6,556	-1.33%	大買/大賣/
2018/05/09	117	70.90	93.2	71.81	74.50	23.8	6,089	0.39%	大買/
2018/05/08	121	66.64	138	66.82	67.80	-17	5,792	-0.29%	大買/大賣/
2018/05/07	182	62.62	125	62.58	64.90	57	5,424	1.05%	大買/大賣/
2018/05/04	165	59.77	131	59.65	59.00	34	5,194	0.65%	大買/大賣/
2018/05/03	120	56.86	145	56.83	58.30	-25	5,012	-0.50%	大買/大賣/
2018/05/02	49	56.27	51	56.72	58.10	-2	4,902	-0.04%
2018/04/30	34	53.45	4	53.68	53.10	30	4,896	0.61%
2018/04/27	63	53.11	72	54.28	55.60	-9	4,914	-0.18%
2018/04/26	26	52.22	23	51.50	51.00	3	4,957	0.06%
2018/04/25	37	52.53	52	52.54	52.40	-15	4,934	-0.30%
2018/04/24	44	55.44	72	55.70	53.80	-28	4,885	-0.57%
2018/04/23	110	58.73	99	58.73	58.00	11	4,803	0.23%	大買/
2018/04/20	74	57.53	86	57.35	57.10	-12	4,745	-0.25%
2018/04/19	148.2	59.59	142	60.00	58.60	6.2	4,687	0.13%	大買/大賣/
2018/04/18	77	57.86	55	57.15	57.80	22	4,472	0.49%
2018/04/17	269	58.39	299	58.09	56.70	-30	4,396	-0.68%	大買/大賣/
2018/04/16	199	55.89	158	56.07	58.00	41	4,006	1.02%	大買/大賣/
2018/04/13	9	53.46	10	53.37	52.80	-1	3,838	-0.03%
2018/04/12	71	53.87	41	53.06	52.80	30	3,967	0.76%
2018/04/11	22	53.99	28	53.42	52.50	-6	4,005	-0.15%
2018/04/10	46	53.73	38	54.20	53.40	8	4,108	0.19%
2018/04/09	9	51.73	0	0.00	51.00	9	4,150	0.22%
2018/04/03	2	50.30	3	51.27	52.00	-1	4,158	-0.02%
2018/04/02	5	51.60	8	51.53	51.20	-3	4,176	-0.07%
2018/03/31	12	51.32	17	51.24	51.00	-5	4,171	-0.12%
2018/03/30	35	54.01	34	54.20	51.60	1	4,201	0.02%
2018/03/29	4	53.13	102	52.75	52.80	-98	4,121	-2.38%	大賣/
2018/03/28	36	53.35	97	53.53	52.80	-61	4,244	-1.44%
2018/03/27	198	53.19	84.9	52.97	54.70	113.1	4,394	2.57%	大買/鉅額交易
2018/03/26	50	50.80	29	50.57	50.00	21	4,284	0.49%
2018/03/23	106	50.78	146	51.12	50.40	-40	4,280	-0.93%	大買/大賣/
2018/03/22	88	51.40	62.5	50.78	51.00	25.5	4,205	0.61%
2018/03/21	41	46.54	88	47.02	48.10	-47	4,166	-1.13%
2018/03/20	57.5	46.32	110	46.19	45.05	-52.5	4,033	-1.30%	大賣/
2018/03/19	5	44.33	14	44.43	44.90	-9	3,944	-0.23%
2018/03/16	15	44.75	22	44.63	44.30	-7	3,940	-0.18%
2018/03/15	38	45.07	49	44.22	45.50	-11	3,915	-0.28%
2018/03/14	7	43.01	3	43.20	42.75	4	3,848	0.10%
2018/03/13	7	42.55	1	42.60	42.60	6	3,873	0.15%
2018/03/12	0	0.00	1	43.00	42.70	-1	3,876	-0.03%
2018/03/09	3	42.58	0	0.00	42.50	3	3,900	0.08%
2018/03/08	11	43.02	50	42.81	43.20	-39	3,919	-1.00%
2018/03/07	3	42.70	2	43.00	42.70	1	3,925	0.03%
2018/03/06	5	43.02	0	0.00	42.75	5	3,992	0.13%
2018/03/05	12	45.03	7	44.43	43.65	5	4,016	0.12%
2018/03/02	2	43.73	3	43.65	43.65	-1	4,049	-0.02%
2018/03/01	2	43.10	0	0.00	43.30	2	4,194	0.05%
2018/02/27	8	43.16	4	43.25	42.90	4	4,388	0.09%
2018/02/26	7	43.23	6	43.73	43.50	1	4,529	0.02%
2018/02/23	6	44.43	2	44.90	43.15	4	4,519	0.09%
2018/02/22	4	43.95	2	43.93	43.85	2	4,563	0.04%
2018/02/21	2	43.43	7	43.44	44.00	-5	4,575	-0.11%
2018/02/12	7	41.95	11	41.84	42.00	-4	4,573	-0.09%
2018/02/09	4	39.76	27	39.39	40.50	-23	4,606	-0.50%
2018/02/08	11	39.78	1	39.20	41.60	10	4,675	0.21%
2018/02/07	89	42.72	8	42.69	42.00	81	4,637	1.75%
2018/02/06	27	41.43	13	41.98	40.30	14	4,610	0.30%
2018/02/05	5	44.07	2	43.75	44.70	3	4,547	0.07%
2018/02/02	3	45.38	3	45.32	45.10	0	4,535	0.00%
2018/02/01	0	0.00	5	44.78	44.30	-5	4,498	-0.11%
2018/01/31	2	44.05	22	44.12	44.00	-20	4,489	-0.45%
2018/01/30	10	44.02	2	43.85	43.90	8	4,491	0.18%
2018/01/29	1	45.00	4	44.55	44.95	-3	4,479	-0.07%
2018/01/26	2	43.35	3	43.53	43.30	-1	4,482	-0.02%
2018/01/25	13	45.50	5	45.53	44.30	8	4,479	0.18%
2018/01/24	29	46.11	28	46.48	45.75	1	4,462	0.02%
2018/01/23	19	45.40	4	45.16	44.95	15	4,327	0.35%
2018/01/22	34	44.25	30	44.85	45.95	4	4,281	0.09%
2018/01/19	13	42.74	41.1	43.21	43.80	-28.1	4,164	-0.67%
2018/01/18	14	41.86	1	41.95	41.60	13	4,152	0.31%
2018/01/17	11	41.40	5	41.46	41.45	6	4,178	0.14%
2018/01/16	6	42.53	7	42.30	42.40	-1	4,167	-0.02%
2018/01/15	13	41.64	4	41.73	41.35	9	4,170	0.22%
2018/01/12	4	42.39	1	42.50	42.40	3	4,154	0.07%
2018/01/11	4	43.13	0	0.00	42.50	4	4,154	0.10%
2018/01/10	0	0.00	1	42.90	42.95	-1	4,151	-0.02%
2018/01/09	138	42.94	7	42.29	43.80	131	4,210	3.11%	大買/鉅額交易
2018/01/08	56	44.95	35	44.97	44.70	21	4,152	0.51%
2018/01/05	81	41.92	27	42.12	43.40	54	4,013	1.35%
2018/01/04	13	41.89	26	41.54	41.55	-13	3,936	-0.33%
2018/01/03	7.1	40.69	36	40.64	40.85	-28.9	3,841	-0.75%
2018/01/02	0	0.00	1	38.30	38.65	-1	3,734	-0.03%