達方 (8163)-台新券商分點個股進出

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

達方

(8163)

可現股當沖

股價
68.0
漲跌
▲0.6
漲幅
+0.89%
成交量
1,181張
產業
上市電腦週邊類股
482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

達方 (8163)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
2024/05/31	0	67.80	14.8	67.92	68.00	-14.8	2,431	-0.61%
2024/05/30	2.1	67.22	5	67.34	67.40	-2.9	2,748	-0.11%
2024/05/29	6.2	68.39	5	68.58	68.50	1.2	2,779	0.04%
2024/05/28	2	68.25	1	68.00	68.00	1	2,792	0.04%
2024/05/27	3	67.83	6	67.73	67.60	-3	2,809	-0.11%
2024/05/24	4	67.03	14	66.69	67.20	-10	2,824	-0.35%
2024/05/23	22.1	67.94	2	67.70	67.20	20.1	2,822	0.71%
2024/05/22	17.1	67.78	11	68.05	67.90	6.1	2,811	0.22%
2024/05/21	2	66.35	2	66.85	66.80	0	2,785	0.00%
2024/05/20	53.1	67.12	0.3	67.10	66.90	52.8	2,781	1.90%
2024/05/17	15	66.53	229.4	66.41	67.10	-214.4	2,777	-7.72%	大賣/鉅額交易
2024/05/16	5	67.48	30.8	67.32	67.30	-25.8	2,764	-0.93%
2024/05/15	61	67.86	93.7	67.47	66.80	-32.7	2,766	-1.18%
2024/05/14	5.3	68.50	8	68.95	68.40	-2.7	2,750	-0.10%
2024/05/13	34.1	67.85	4	67.73	67.90	30.1	2,733	1.10%
2024/05/10	61	67.59	9.3	67.55	67.40	51.7	2,717	1.90%
2024/05/09	1	69.40	58.9	69.01	67.90	-57.9	2,676	-2.16%
2024/05/08	16	70.31	40.1	70.23	70.80	-24.1	2,634	-0.92%
2024/05/07	45.4	71.15	67.6	71.09	71.80	-22.2	2,569	-0.86%
2024/05/06	29.7	68.16	21.7	68.10	67.80	8	2,411	0.33%
2024/05/03	89.2	67.74	61.3	67.81	67.70	27.9	2,353	1.18%
2024/05/02	11.1	63.86	17.5	63.50	63.80	-6.5	2,237	-0.29%
2024/04/30	37	63.11	16.6	63.04	63.30	20.4	2,234	0.91%
2024/04/29	2.1	62.41	4.5	62.43	62.70	-2.4	2,222	-0.11%
2024/04/26	4.1	61.65	6.3	61.75	61.50	-2.3	2,213	-0.10%
2024/04/25	1	61.80	19.7	61.77	61.50	-18.7	2,212	-0.84%
2024/04/24	2	61.55	1.9	61.55	61.70	0.1	2,209	0.01%
2024/04/23	0	0.00	2	60.50	61.30	-2	2,215	-0.09%
2024/04/22	70.3	60.11	2	59.95	59.80	68.3	2,211	3.09%
2024/04/19	3	60.33	6.1	60.25	60.40	-3.1	2,206	-0.14%
2024/04/18	1	60.90	23	60.30	60.80	-22	2,195	-1.00%
2024/04/17	2	60.55	26.7	60.48	60.60	-24.7	2,197	-1.13%
2024/04/16	28	60.00	0	0.00	60.10	28	2,196	1.27%
2024/04/15	59.1	61.70	2	61.50	61.50	57.1	2,183	2.62%
2024/04/12	1.1	62.49	28	62.30	62.00	-26.9	2,221	-1.21%
2024/04/11	7.2	61.82	18	61.59	61.50	-10.8	2,301	-0.47%
2024/04/10	64	62.38	5	62.48	62.60	59	2,301	2.56%
2024/04/09	10.2	62.18	15	61.83	62.10	-4.8	2,312	-0.21%
2024/04/08	7.1	63.67	19	63.85	63.50	-11.9	2,321	-0.51%
2024/04/03	17.4	63.80	5	63.80	63.60	12.4	2,345	0.53%
2024/04/02	5.4	62.72	62	62.73	63.00	-56.6	2,325	-2.44%
2024/04/01	3	62.53	9	62.86	62.90	-6	2,322	-0.26%
2024/03/29	7	62.16	1.1	62.55	62.30	5.9	2,319	0.25%
2024/03/28	11.2	62.92	6	62.95	62.30	5.2	2,320	0.22%
2024/03/27	6	62.60	22.3	62.71	63.00	-16.3	2,317	-0.71%
2024/03/26	10	62.01	7	61.99	61.90	3	2,323	0.13%
2024/03/25	19.2	63.02	58.4	63.47	62.80	-39.2	2,309	-1.70%
2024/03/22	3.1	64.21	9.1	64.40	64.30	-6	2,308	-0.26%
2024/03/21	6.5	63.08	38	63.21	64.10	-31.5	2,289	-1.38%
2024/03/20	99	63.06	48.3	63.23	62.40	50.8	2,288	2.22%
2024/03/19	3.1	61.58	8	61.79	61.90	-4.9	2,245	-0.22%
2024/03/18	13	60.35	16	60.49	60.80	-3	2,237	-0.13%
2024/03/15	68	60.73	8	60.56	60.00	60	2,241	2.68%
2024/03/14	5.2	60.56	11.1	60.51	60.60	-5.9	2,225	-0.27%
2024/03/13	6.3	60.75	9	60.84	60.70	-2.7	2,220	-0.12%
2024/03/12	13	60.06	22.4	59.92	60.50	-9.4	2,229	-0.42%
2024/03/11	60	59.74	12.5	59.65	59.60	47.5	2,243	2.12%
2024/03/08	39	61.24	53.5	60.56	60.00	-14.5	2,235	-0.65%
2024/03/07	27	61.58	17.1	61.23	61.00	9.9	2,216	0.45%
2024/03/06	80	61.12	62	61.01	61.70	18	2,159	0.84%
2024/03/05	81.1	59.07	112.6	60.21	61.40	-31.5	1,963	-1.60%	大賣/
2024/03/04	21.4	55.22	6.3	55.43	55.90	15.1	1,648	0.92%
2024/03/01	3	54.23	45.2	54.38	54.40	-42.2	1,616	-2.61%
2024/02/29	5.1	53.58	1	54.00	53.20	4.1	1,593	0.26%
2024/02/27	0	0.00	7	53.59	53.40	-7	1,576	-0.44%
2024/02/26	1	52.70	7	52.76	52.70	-6	1,585	-0.38%
2024/02/23	1	52.00	2	52.05	52.00	-1	1,651	-0.06%
2024/02/22	1.1	52.80	1	52.80	52.80	0.1	1,661	0.00%
2024/02/21	12	52.73	0	0.00	52.50	12	1,686	0.71%
2024/02/20	253	52.64	2	52.55	52.50	251	1,739	14.43%	大買/鉅額交易
2024/02/19	11	52.65	4	52.68	52.60	7	1,748	0.40%
2024/02/16	291	52.08	21.1	52.11	52.10	269.9	1,775	15.20%	大買/鉅額交易
2024/02/15	263	50.85	15.4	50.47	50.50	247.6	1,788	13.84%	大買/鉅額交易
2024/02/05	1.1	50.69	8.4	50.48	50.60	-7.4	1,824	-0.40%
2024/02/02	1.1	50.81	0	51.60	50.70	1	1,867	0.06%
2024/02/01	4	51.18	10.3	51.01	51.00	-6.3	1,947	-0.32%
2024/01/31	2	51.10	12	51.07	50.90	-10	1,987	-0.50%
2024/01/30	2	51.00	26.7	51.14	51.00	-24.7	2,045	-1.21%
2024/01/29	1.4	51.73	0	0.00	51.70	1.4	2,257	0.06%
2024/01/26	7	51.87	7	51.84	51.70	0	2,509	0.00%
2024/01/25	1	51.70	0	0.00	51.50	1	2,513	0.04%
2024/01/24	20.4	52.96	0	0.00	52.50	20.4	2,513	0.81%
2024/01/23	0	52.40	14	52.30	52.40	-14	2,498	-0.56%
2024/01/22	65	52.49	3	52.37	52.50	62	2,489	2.49%
2024/01/19	1	51.81	1	52.10	51.90	0	2,481	0.00%
2024/01/18	0	0.00	1.1	51.18	51.30	-1.1	2,479	-0.04%
2024/01/17	2	51.65	1	52.10	51.90	1	2,471	0.04%
2024/01/16	8	51.83	1	51.70	52.00	7	2,456	0.28%
2024/01/15	75	52.33	3	52.20	52.20	72	2,445	2.94%
2024/01/12	2.1	51.65	1.4	51.67	51.60	0.6	2,440	0.03%
2024/01/11	2	52.75	2	52.20	52.20	0	2,432	0.00%
2024/01/10	67.3	52.05	3	52.00	51.90	64.3	2,433	2.64%
2024/01/09	4	52.25	0	0.00	52.10	4	2,421	0.17%
2024/01/08	16.1	53.25	6	52.98	52.60	10.1	2,408	0.42%
2024/01/05	10	55.70	9	55.76	54.90	1	2,360	0.04%
2024/01/04	10	54.04	24	53.98	53.50	-14	2,267	-0.62%
2024/01/03	12	55.58	17.1	55.59	55.30	-5.1	2,241	-0.23%
2024/01/02	32	54.66	20	55.20	55.60	12	2,210	0.54%
2023/12/29	9	53.98	4.1	54.15	54.20	4.9	2,162	0.23%
2023/12/28	2	53.25	34	52.84	53.10	-32	2,121	-1.51%
2023/12/27	1	52.51	0	0.00	52.20	1	2,101	0.05%
2023/12/26	1.5	52.40	1	52.20	52.20	0.5	2,092	0.02%
2023/12/25	0.6	52.08	1.5	51.85	51.80	-0.9	2,082	-0.05%
2023/12/22	7	52.61	7.6	52.67	52.50	-0.6	2,066	-0.03%
2023/12/21	2	52.60	11.2	52.64	52.60	-9.2	2,052	-0.45%
2023/12/20	58	53.64	1.9	53.75	53.70	56.2	2,025	2.77%
2023/12/19	40.1	53.74	8.5	53.26	53.00	31.6	2,003	1.58%
2023/12/18	88	55.26	31	55.48	54.40	57	1,960	2.91%
2023/12/15	70	56.39	6.1	56.07	56.10	63.9	1,931	3.31%
2023/12/14	4	56.50	24.1	56.50	56.70	-20.1	1,889	-1.06%
2023/12/13	15.1	55.81	15.4	55.95	55.80	-0.3	1,859	-0.02%
2023/12/12	2	55.22	3.1	55.43	55.30	-1.1	1,830	-0.06%
2023/12/11	72	54.73	20.2	54.66	54.90	51.8	1,814	2.85%
2023/12/08	7.1	54.96	0.4	54.70	54.80	6.7	1,799	0.37%
2023/12/07	2.1	54.31	9	54.61	54.50	-7	1,785	-0.39%
2023/12/06	8.1	55.59	11.1	55.66	55.40	-3	1,757	-0.17%
2023/12/05	15	54.49	6	54.37	54.80	9	1,714	0.52%
2023/12/04	21.9	54.94	29.3	54.98	55.00	-7.4	1,687	-0.44%
2023/12/01	22	53.54	22	53.41	53.50	0	1,625	0.00%
2023/11/30	13	53.25	14	53.21	52.70	-1	1,593	-0.06%
2023/11/29	22	52.21	13	52.17	52.30	9	1,534	0.59%
2023/11/28	2	52.10	10.3	51.93	52.10	-8.3	1,527	-0.54%
2023/11/27	4	50.90	2	51.55	50.90	2	1,508	0.13%
2023/11/24	3	51.33	9.1	51.48	51.60	-6.1	1,497	-0.40%
2023/11/22	55	52.41	45.4	52.39	52.60	9.6	1,452	0.66%
2023/11/21	4	51.28	13.3	51.28	51.10	-9.3	1,379	-0.67%
2023/11/20	59	50.94	9	50.80	51.20	50	1,361	3.67%
2023/11/17	26	51.56	28	51.58	51.60	-2	1,329	-0.15%
2023/11/16	29	50.64	5	50.90	50.90	24	1,267	1.89%
2023/11/15	74	50.90	141	50.76	50.60	-67	1,249	-5.36%	大賣/
2023/11/14	52	50.70	30.3	50.71	50.20	21.7	1,211	1.79%
2023/11/13	15	51.18	19	51.11	51.00	-4	1,175	-0.34%
2023/11/10	135	51.14	50	51.22	51.40	85	1,116	7.62%	大買/
2023/11/09	51.3	51.13	96.1	50.88	50.90	-44.8	1,063	-4.21%
2023/11/08	17	49.97	13	49.91	50.00	4	974	0.41%
2023/11/07	30	49.48	37	49.50	49.85	-7	936	-0.74%
2023/11/06	59	49.95	112.7	49.95	49.70	-53.7	881	-6.09%	大賣/
2023/11/03	58	48.48	130	48.65	48.85	-72	661	-10.88%	大賣/
2023/11/02	6	44.40	13	44.56	44.55	-7	411	-1.70%
2023/11/01	2	44.00	0	0.00	44.25	2	428	0.47%
2023/10/31	2	43.75	2	43.58	43.40	0	422	0.00%
2023/10/26	2	43.00	2	42.85	42.85	0	448	0.00%
2023/10/25	8	43.40	0	0.00	43.40	8	452	1.77%
2023/10/24	0	0.00	6	42.48	42.70	-6	463	-1.29%
2023/10/20	67	42.38	4	42.25	42.65	63	477	13.18%
2023/10/19	4.4	42.82	0	0.00	42.60	4.4	483	0.90%
2023/10/18	1	42.75	2	42.68	44.00	-1	481	-0.21%
2023/10/16	76	43.80	2	43.75	43.80	74	486	15.22%
2023/10/13	0	0.00	6.2	44.08	43.85	-6.2	493	-1.25%
2023/10/11	84	43.76	1	43.60	43.75	83	512	16.21%
2023/10/03	1	43.50	0	0.00	43.10	1	622	0.16%
2023/09/27	2	42.40	0	0.00	42.85	2	675	0.30%
2023/09/26	2	42.88	0	0.00	42.70	2	695	0.29%
2023/09/25	1	43.35	0	0.00	43.35	1	709	0.14%
2023/09/21	3	42.87	1	42.75	43.50	2	737	0.27%
2023/09/20	90	43.84	1	43.25	43.45	89	739	12.04%
2023/09/19	2	43.75	0	0.00	43.85	2	745	0.27%
2023/09/18	0	0.00	0.4	44.00	44.00	-0.4	755	-0.06%
2023/09/15	110	44.01	0.2	43.80	43.70	109.8	763	14.37%	大買/鉅額交易
2023/09/14	2	44.05	9	43.81	43.75	-7	762	-0.92%
2023/09/12	2	43.67	1	43.60	43.60	1	772	0.13%
2023/09/11	123	43.93	1	44.15	43.75	122	778	15.67%	大買/鉅額交易
2023/09/08	0.2	43.20	3	43.23	43.30	-2.8	780	-0.36%
2023/09/07	3	43.83	8	43.35	43.65	-5	794	-0.63%
2023/09/05	0	0.00	2	43.78	43.80	-2	796	-0.25%
2023/09/04	16	43.96	1	43.80	43.90	15	805	1.86%
2023/09/01	20	43.70	5	43.76	44.20	15	811	1.85%
2023/08/31	22	43.05	7.1	43.11	43.60	15	807	1.85%
2023/08/29	1	41.90	0	0.00	42.30	1	821	0.12%
2023/08/28	6	41.90	0.3	41.88	41.80	5.7	828	0.69%
2023/08/25	0	0.00	2	42.65	42.50	-2	835	-0.24%
2023/08/24	0	0.00	30	42.20	42.15	-30	839	-3.57%
2023/08/23	2	42.33	0	0.00	42.35	2	854	0.23%
2023/08/22	2	42.20	2.3	42.35	42.20	-0.3	870	-0.03%
2023/08/21	66	42.60	0	0.00	42.80	66	876	7.53%
2023/08/18	21	42.30	7	42.21	42.00	14	879	1.59%
2023/08/17	18	41.80	0	0.00	42.00	18	895	2.01%
2023/08/16	8.1	41.71	0	0.00	41.70	8.1	909	0.89%
2023/08/15	84	42.30	4	42.15	42.30	80	920	8.69%
2023/08/14	28	41.45	2	41.60	41.75	26	931	2.79%
2023/08/11	6	41.88	0.4	42.15	41.75	5.6	940	0.59%
2023/08/10	89.1	42.29	0	0.00	42.05	89.1	949	9.38%
2023/08/09	2	42.95	0	0.00	42.65	2	946	0.21%
2023/08/08	2	42.58	1	43.00	42.95	1	949	0.11%
2023/08/07	9.1	42.44	13	42.79	42.80	-4	946	-0.42%
2023/08/04	1.1	43.50	3	43.65	43.80	-1.9	924	-0.20%
2023/08/02	11	43.34	0	0.00	43.20	11	922	1.19%
2023/08/01	16	43.76	1	43.70	43.80	15	915	1.64%
2023/07/31	9.1	44.29	21.5	43.92	43.90	-12.5	911	-1.37%
2023/07/28	2	44.50	0	0.00	44.65	2	908	0.22%
2023/07/27	0	0.00	4	45.33	45.20	-4	901	-0.44%
2023/07/26	2	44.45	0	0.00	44.45	2	891	0.22%
2023/07/25	3	44.13	9	43.99	44.20	-6	889	-0.67%
2023/07/24	2.1	44.15	0	0.00	44.30	2.1	882	0.23%
2023/07/21	0	0.00	3	44.80	44.85	-3	879	-0.34%
2023/07/20	84	45.06	3	44.73	45.05	81	882	9.18%
2023/07/19	9.1	44.75	4	44.50	44.35	5.1	878	0.57%
2023/07/18	8.5	45.86	8	45.36	45.50	0.5	881	0.05%
2023/07/17	75.1	45.95	7	45.94	46.00	68.1	880	7.74%
2023/07/14	12	45.60	9	45.53	45.55	3	876	0.34%
2023/07/13	9.8	45.60	11	45.75	45.15	-1.2	869	-0.14%
2023/07/12	2.1	44.81	21.1	44.42	45.15	-19	858	-2.21%
2023/07/11	88.1	43.56	5	43.75	43.50	83.1	840	9.88%
2023/07/10	2	46.30	8	46.49	46.00	-6	821	-0.73%
2023/07/07	3.2	46.80	4.4	46.95	46.75	-1.2	810	-0.15%
2023/07/06	4.5	47.65	4.5	47.62	47.40	0	800	0.00%
2023/07/05	6	47.59	6	47.52	47.35	0	824	0.01%
2023/07/04	4.4	47.23	1	47.35	47.60	3.4	820	0.41%
2023/07/03	11	46.33	0	0.00	46.85	11	818	1.34%
2023/06/30	1	46.30	0	0.00	46.30	1	805	0.12%
2023/06/29	0	0.00	4	46.23	46.70	-4	803	-0.50%
2023/06/27	4.1	45.54	0.1	45.80	45.30	4	792	0.50%
2023/06/26	10	46.05	1	46.25	46.00	9	786	1.14%
2023/06/21	5	46.78	1	47.15	46.70	4	780	0.51%
2023/06/20	74	47.46	0	0.00	47.25	74	778	9.50%
2023/06/19	2	47.33	3	47.32	47.35	-1	781	-0.13%
2023/06/16	1	47.90	3	47.92	47.85	-2	781	-0.26%
2023/06/15	69	48.06	11	48.09	47.85	58	777	7.46%
2023/06/14	7	48.02	6	48.00	47.95	1	772	0.13%
2023/06/13	4	47.41	2	47.13	47.55	2	769	0.26%
2023/06/12	70	47.10	12.6	47.06	47.10	57.4	764	7.51%
2023/06/09	0.1	46.60	4	46.71	46.70	-3.9	761	-0.51%
2023/06/08	3	47.03	1.7	46.82	46.70	1.3	775	0.16%
2023/06/07	2	47.30	4.3	47.32	47.30	-2.3	789	-0.29%
2023/06/06	1	47.25	0	0.00	46.80	1	829	0.12%
2023/06/05	185	47.25	3	47.12	47.20	182	965	18.85%	大買/鉅額交易
2023/06/02	385.1	47.36	3	47.32	47.40	382.1	965	39.56%	大買/鉅額交易
2023/06/01	128	46.91	0	0.00	47.10	128	959	13.34%	大買/鉅額交易
2023/05/31	2	47.03	3	46.98	47.00	-1	959	-0.10%
2023/05/30	173	46.81	2.2	46.82	46.90	170.8	954	17.90%	大買/鉅額交易
2023/05/29	28	46.63	17	46.82	47.10	11	950	1.16%
2023/05/26	319	46.14	3	46.02	46.35	316	938	33.68%	大買/鉅額交易
2023/05/25	142	46.49	33	46.34	46.65	109	925	11.79%	大買/鉅額交易
2023/05/24	13	46.74	0	0.00	46.85	13	918	1.41%
2023/05/23	123	46.79	4	46.74	46.90	119	912	13.04%	大買/鉅額交易
2023/05/22	202	46.30	13.8	46.10	46.30	188.2	898	20.96%	大買/鉅額交易
2023/05/19	175.4	45.69	5	45.74	45.55	170.4	883	19.29%	大買/鉅額交易
2023/05/18	153	45.57	20	45.63	45.50	133	872	15.25%	大買/鉅額交易
2023/05/17	102	45.38	17	45.34	45.40	85	864	9.83%	大買/
2023/05/16	80	45.01	33	45.08	45.10	47	855	5.49%
2023/05/15	73	44.86	17	44.79	44.75	56	847	6.60%
2023/05/12	0	0.00	7	44.48	44.75	-7	886	-0.79%
2023/05/11	3	44.20	0	0.00	44.00	3	915	0.33%
2023/05/10	65.1	44.67	1	44.80	44.65	64.1	915	6.99%
2023/05/09	3	44.50	8	44.60	44.65	-5	918	-0.54%
2023/05/08	6	44.37	3	44.42	44.50	3	922	0.33%
2023/05/05	21	44.44	2	44.45	44.20	19	928	2.05%
2023/05/04	9	44.09	0	0.00	44.15	9	934	0.96%
2023/05/03	0	0.00	6.2	44.34	44.45	-6.2	928	-0.67%
2023/05/02	1	44.25	2.7	44.37	44.40	-1.7	931	-0.18%
2023/04/28	1	43.75	0	0.00	43.90	1	934	0.11%
2023/04/27	6	43.60	1	43.60	43.45	5	931	0.54%
2023/04/26	0	0.00	6.5	43.01	43.35	-6.5	933	-0.70%
2023/04/25	30.2	42.94	4.1	42.95	42.70	26.1	930	2.81%
2023/04/21	13	43.73	6	43.35	43.20	7	924	0.76%
2023/04/20	98	44.72	0	0.00	44.35	98	916	10.70%
2023/04/19	3	44.82	1	44.65	44.60	2	911	0.22%
2023/04/18	3	44.70	0	0.00	44.55	3	902	0.33%
2023/04/17	76	44.60	0	0.00	44.55	76	896	8.47%
2023/04/14	0	0.00	1	44.50	44.40	-1	887	-0.11%
2023/04/13	15	45.00	0	0.00	44.55	15	879	1.71%
2023/04/12	13	45.22	10.1	44.99	45.30	2.9	865	0.33%
2023/04/11	8	44.45	0	0.00	44.50	8	837	0.96%
2023/04/10	71	44.38	36	44.64	44.90	35	825	4.24%
2023/04/07	0	0.00	2	44.20	44.15	-2	783	-0.26%
2023/04/06	1.1	44.04	8.3	44.20	44.50	-7.2	777	-0.92%
2023/03/31	0	44.13	3.2	44.12	44.10	-3.2	763	-0.42%
2023/03/30	0	0.00	0.3	44.05	44.05	-0.3	763	-0.04%
2023/03/29	0	43.75	0	0.00	43.75	0	760	0.00%
2023/03/28	1	43.90	1	44.00	43.65	0	763	0.00%
2023/03/27	21	44.24	2	44.30	44.05	19	759	2.50%
2023/03/24	0	0.00	0.2	44.00	44.10	-0.2	762	-0.03%
2023/03/23	55	44.22	6.3	44.27	44.20	48.7	757	6.43%
2023/03/22	1	44.00	9	44.00	44.20	-8	750	-1.07%
2023/03/21	2	43.60	2	43.78	43.55	0	744	0.00%
2023/03/20	81	43.52	10	43.34	43.35	71	741	9.58%
2023/03/17	1.1	43.27	0	0.00	43.30	1.1	744	0.15%
2023/03/16	17	42.70	3	42.60	42.60	14	742	1.89%
2023/03/15	83.2	43.83	1.2	43.96	43.25	82	745	11.00%
2023/03/14	9.3	43.79	1	43.50	43.50	8.3	740	1.12%
2023/03/13	3	43.27	8	43.20	43.60	-5	738	-0.67%
2023/03/10	73	43.98	11.6	43.83	43.85	61.4	726	8.45%
2023/03/09	15	44.57	9.6	44.37	44.50	5.4	713	0.76%
2023/03/08	28.2	44.79	105.1	44.15	44.70	-76.8	671	-11.44%	大賣/
2023/03/07	6	41.80	20	41.86	41.75	-14	548	-2.55%
2023/03/06	1	41.85	3.2	41.95	41.95	-2.2	569	-0.38%
2023/03/03	15	41.62	3	41.70	41.65	12	563	2.13%
2023/03/02	1.1	41.61	2	41.63	41.60	-0.9	557	-0.16%
2023/03/01	3	41.22	0	0.00	41.35	3	551	0.54%
2023/02/24	2.1	41.09	3	41.22	41.30	-0.9	548	-0.16%
2023/02/23	0	41.50	0	0.00	41.00	0	542	0.00%
2023/02/22	3.1	40.75	2	41.03	41.00	1.1	542	0.20%
2023/02/21	2.1	41.13	3	41.13	41.15	-0.9	542	-0.17%
2023/02/20	115	41.33	2	41.35	41.25	113	543	20.81%	大買/鉅額交易
2023/02/17	1.1	40.90	3	40.90	40.90	-1.9	545	-0.35%
2023/02/16	2	40.75	0	0.00	40.85	2	544	0.37%
2023/02/15	103	40.79	8	40.71	40.70	95	548	17.33%	大買/
2023/02/14	6	40.58	1	40.50	40.40	5	544	0.92%
2023/02/13	8	40.54	0	40.60	40.50	8	545	1.47%
2023/02/10	110	41.40	1	41.20	41.00	109	547	19.89%	大買/鉅額交易
2023/02/09	1	41.10	17.1	41.43	41.55	-16.1	511	-3.15%
2023/02/08	3	40.20	0	0.00	40.25	3	479	0.63%
2023/02/06	2	40.90	15	40.61	40.10	-13	466	-2.78%
2023/02/03	1	40.30	26	40.38	40.45	-25	457	-5.46%
2023/02/02	14	39.96	32.1	39.97	40.15	-18.1	447	-4.04%
2023/02/01	8	39.53	1	39.65	39.60	7	437	1.60%
2023/01/31	0	0.00	3	39.57	39.40	-3	436	-0.69%
2023/01/30	93	39.39	8	39.36	39.30	85	431	19.69%
2023/01/17	1	38.80	1	38.80	38.90	0	424	0.00%
2023/01/16	81	38.84	0	0.00	38.65	81	423	19.11%
2023/01/13	2	38.75	27	38.57	38.50	-25	423	-5.90%
2023/01/12	0	0.00	15	38.75	38.70	-15	434	-3.45%
2023/01/11	1	39.00	11	39.01	38.90	-10	435	-2.30%
2023/01/10	79	38.81	2	38.83	39.00	77	436	17.66%
2023/01/09	18	38.46	6	38.40	38.50	12	433	2.77%
2023/01/06	2	38.13	1	38.15	38.15	1	437	0.23%
2023/01/05	2	38.00	1.1	38.12	38.05	1	448	0.21%
2023/01/04	0	0.00	0.2	38.54	38.00	-0.2	459	-0.04%
2023/01/03	0	0.00	2	37.83	38.00	-2	471	-0.42%
2022/12/30	1	37.85	0.4	38.55	37.80	0.6	476	0.14%
2022/12/29	1.1	37.49	0	0.00	37.70	1.1	476	0.23%
2022/12/28	23	37.76	1	38.20	37.65	22	479	4.59%
2022/12/27	1	38.10	0	0.00	38.00	1	478	0.21%
2022/12/26	5	38.33	0	0.00	38.20	5	477	1.05%
2022/12/23	27	37.64	0	0.00	37.80	27	481	5.61%
2022/12/22	8	38.11	0	0.00	37.85	8	481	1.66%
2022/12/21	0.2	37.60	0	0.00	37.40	0.2	485	0.04%
2022/12/20	94.6	37.99	0	0.00	37.40	94.6	483	19.55%
2022/12/19	0	0.00	4	38.00	37.85	-4	483	-0.83%
2022/12/16	18	38.13	0	0.00	38.05	18	481	3.74%
2022/12/15	81	38.80	0	0.00	38.80	81	472	17.14%
2022/12/14	1	38.65	0	0.00	38.65	1	473	0.21%
2022/12/13	1	38.55	21	38.53	38.50	-20	476	-4.20%
2022/12/12	75	38.55	0	0.00	38.75	75	477	15.71%
2022/12/09	3	38.62	5	38.65	38.50	-2	478	-0.42%
2022/12/07	9.2	38.92	2	39.13	38.70	7.2	494	1.46%
2022/12/06	26.1	39.90	0	0.00	39.50	26.1	491	5.31%
2022/12/05	10.3	40.37	0	0.00	40.20	10.3	490	2.10%
2022/12/02	7	40.46	5	40.65	40.50	2	485	0.41%
2022/12/01	4	40.38	21	40.58	40.50	-17	484	-3.51%
2022/11/30	18	40.09	2	40.15	40.15	16	479	3.33%
2022/11/29	16	40.26	63	40.41	40.20	-47	475	-9.88%
2022/11/28	2	39.90	8	40.18	39.85	-6	455	-1.32%
2022/11/25	1	39.10	5	39.10	39.15	-4	427	-0.94%
2022/11/24	0	0.00	1	39.00	39.05	-1	428	-0.23%
2022/11/23	0.1	39.10	0	39.05	38.90	0.1	430	0.02%
2022/11/21	84	39.25	0	0.00	39.15	84	435	19.31%
2022/11/18	2	39.00	0	0.00	38.95	2	437	0.46%
2022/11/16	1	39.25	0	0.00	38.95	1	439	0.23%
2022/11/15	76	39.38	2	39.30	39.25	74	448	16.51%
2022/11/14	1	39.15	2	39.13	39.00	-1	447	-0.22%
2022/11/11	8	39.17	0	0.00	38.80	8	446	1.80%
2022/11/10	79	39.11	1	39.10	38.95	78	439	17.73%
2022/11/09	50	39.17	1	39.05	39.25	49	440	11.13%
2022/11/08	7	38.76	48	38.83	38.80	-41	444	-9.23%
2022/11/07	1	38.50	12	38.65	38.60	-11	442	-2.48%
2022/11/02	0	0.00	0.4	38.40	38.90	-0.4	479	-0.09%
2022/10/31	0	0.00	2	37.85	37.85	-2	506	-0.40%
2022/10/28	10	37.52	0	0.00	37.20	10	514	1.94%
2022/10/27	6	37.78	6	37.85	37.85	0	518	0.00%
2022/10/26	3	37.35	0	0.00	37.35	3	521	0.58%
2022/10/25	0	37.50	1	37.70	37.55	-1	520	-0.19%
2022/10/21	5.1	36.91	1	37.05	37.05	4.1	524	0.78%
2022/10/20	99.1	38.01	1	37.60	37.15	98.1	528	18.58%
2022/10/18	0	0.00	2	37.95	38.00	-2	518	-0.39%
2022/10/17	91	36.79	1	36.70	37.50	90	522	17.24%
2022/10/14	11	37.40	0	0.00	36.95	11	521	2.11%
2022/10/13	4	36.56	109	36.96	36.45	-105	523	-20.04%	大賣/鉅額交易
2022/10/12	2	37.55	1	37.60	37.90	1	523	0.19%
2022/10/11	82.6	38.69	0	0.00	38.25	82.6	519	15.88%
2022/10/06	1	39.70	1	40.00	39.60	0	518	0.00%
2022/10/05	3	39.75	0	0.00	39.55	3	527	0.57%
2022/10/03	0	0.00	0.4	38.95	38.95	-0.4	537	-0.07%
2022/09/29	0	0.00	3	39.72	39.60	-3	571	-0.52%
2022/09/28	28.1	38.75	11	39.07	38.50	17.1	595	2.87%
2022/09/27	1	39.70	8	39.92	40.15	-7	606	-1.15%
2022/09/26	11	40.02	5	40.23	39.55	6	620	0.97%
2022/09/23	0.1	41.30	0	0.00	41.20	0.1	640	0.02%
2022/09/22	4	41.45	10	41.22	41.50	-6	660	-0.91%
2022/09/21	5.1	41.99	0	0.00	41.80	5.1	663	0.77%
2022/09/20	97.3	42.55	2	42.50	42.40	95.3	663	14.35%
2022/09/19	5	42.12	6	42.28	42.10	-1	668	-0.15%
2022/09/16	8	42.39	3	42.35	42.35	5	676	0.74%
2022/09/15	89.1	42.68	31.5	42.45	42.75	57.6	683	8.43%
2022/09/14	0	41.51	0	0.00	41.50	0	670	0.01%
2022/09/13	34.2	41.89	48	41.95	41.80	-13.8	675	-2.05%
2022/09/12	79	41.64	19	41.69	41.45	60	684	8.76%
2022/09/08	9	40.86	9	41.00	41.00	0	688	0.00%
2022/09/07	1	39.65	3	39.82	39.90	-2	692	-0.29%
2022/09/06	3	39.93	3	39.85	39.80	0	692	0.00%
2022/09/05	0.1	40.70	2	40.55	40.50	-1.9	692	-0.27%
2022/09/02	10	41.00	2	40.90	40.85	8	697	1.15%
2022/09/01	1.1	40.91	1	40.95	40.95	0.1	700	0.01%
2022/08/31	2	41.50	0	0.00	41.30	2	701	0.29%
2022/08/30	1	40.80	0	0.00	41.20	1	701	0.14%
2022/08/29	5	40.80	0	0.00	40.75	5	701	0.71%
2022/08/26	5	41.50	1	41.95	41.50	4	700	0.57%
2022/08/25	1	41.25	16	41.47	41.60	-15	699	-2.14%
2022/08/24	2	41.15	5	41.22	41.00	-3	707	-0.42%
2022/08/23	10	41.63	5	41.75	41.50	5	710	0.70%
2022/08/22	321	42.29	0.1	42.20	42.05	320.9	713	44.99%	大買/鉅額交易
2022/08/19	3.1	41.86	6	41.88	41.80	-2.9	706	-0.41%
2022/08/18	15	41.15	1	41.20	41.15	14	705	1.99%
2022/08/17	1	41.30	1	41.10	41.05	0	710	0.00%
2022/08/16	1	41.40	0	0.00	41.15	1	719	0.14%
2022/08/15	295	42.12	4.1	41.93	41.70	290.9	724	40.18%	大買/鉅額交易
2022/08/12	2	41.43	0.1	41.45	41.45	1.9	721	0.26%
2022/08/11	2	41.85	7.5	41.56	41.75	-5.5	725	-0.76%
2022/08/10	431	41.10	19	41.11	41.40	412	723	56.97%	大買/鉅額交易
2022/08/09	3	39.88	10	39.90	39.95	-7	697	-1.00%
2022/08/08	6	39.91	0	0.00	39.95	6	707	0.85%
2022/08/05	0	0.00	8	40.31	40.45	-8	710	-1.13%
2022/08/04	2	38.88	0	0.00	39.05	2	706	0.28%
2022/08/03	1	39.30	0	0.00	39.05	1	725	0.14%
2022/08/02	5	39.20	0	0.00	39.25	5	738	0.68%
2022/07/29	3	40.00	12	40.00	40.05	-9	806	-1.12%
2022/07/28	1	39.65	0	0.00	39.75	1	835	0.12%
2022/07/27	33	39.72	0	0.00	39.85	33	891	3.70%
2022/07/26	1	39.10	0	0.00	39.10	1	894	0.11%
2022/07/25	1	39.60	0	0.00	39.75	1	902	0.11%
2022/07/22	2	39.30	4	39.79	39.70	-2	914	-0.22%
2022/07/20	92	39.34	1	39.25	39.10	91	947	9.60%
2022/07/18	1	38.30	8	38.52	38.70	-7	977	-0.72%
2022/07/15	88.4	38.23	7	38.05	37.80	81.4	1,014	8.03%
2022/07/14	1	38.00	1	38.30	38.20	0	1,071	0.00%
2022/07/13	1	37.30	26	37.55	37.55	-25	1,105	-2.26%
2022/07/12	8.1	36.14	0	0.00	36.10	8.1	1,112	0.73%
2022/07/11	77	37.17	1	36.95	36.95	76	1,118	6.80%
2022/07/08	2	37.30	1	37.50	37.40	1	1,132	0.09%
2022/07/07	5.1	36.41	1	36.65	36.60	4.1	1,128	0.36%
2022/07/06	2.4	38.88	20	38.89	38.60	-17.6	1,109	-1.59%
2022/07/05	0.1	39.50	8	39.70	39.80	-7.9	1,100	-0.72%
2022/07/04	1	39.55	1	39.20	39.40	0	1,092	0.00%
2022/07/01	20.1	38.94	2	39.03	38.80	18.1	1,108	1.63%
2022/06/30	9.3	40.67	2	40.83	40.45	7.3	1,095	0.67%
2022/06/29	1	41.60	6	41.65	41.65	-5	1,087	-0.46%
2022/06/28	0	0.00	1	42.00	42.00	-1	1,115	-0.09%
2022/06/27	1	42.50	0	0.00	42.50	1	1,168	0.09%
2022/06/23	7	41.16	1	41.70	41.65	6	1,176	0.51%
2022/06/21	0	0.00	1	42.05	42.45	-1	1,202	-0.08%
2022/06/20	86.5	41.51	0	0.00	40.80	86.5	1,221	7.08%
2022/06/17	29.2	41.60	0	0.00	41.65	29.2	1,221	2.39%
2022/06/16	4.1	42.32	0.2	43.20	42.10	4	1,249	0.32%
2022/06/15	77	42.76	3	42.77	42.75	74	1,284	5.76%
2022/06/14	5.3	42.21	1	42.10	42.40	4.3	1,324	0.32%
2022/06/13	3	42.78	5	42.73	42.65	-2	1,365	-0.15%
2022/06/10	65	43.90	0	0.00	43.80	65	1,404	4.63%
2022/06/09	1	44.00	1	44.20	43.95	0	1,468	0.00%
2022/06/08	0	0.00	3	44.03	44.00	-3	1,490	-0.20%
2022/06/01	2	44.00	2	43.90	43.95	0	1,713	0.00%
2022/05/31	7	43.52	0.5	43.65	43.75	6.5	1,776	0.37%
2022/05/30	4	43.75	4.6	43.71	43.80	-0.6	1,778	-0.03%
2022/05/27	0	0.00	8	43.40	43.35	-8	1,775	-0.45%
2022/05/26	1	43.30	31	43.13	43.05	-30	1,779	-1.69%
2022/05/25	8	43.10	14.9	43.06	43.05	-6.9	1,784	-0.39%
2022/05/24	6.5	43.13	5	43.25	42.90	1.5	1,798	0.08%
2022/05/23	108	43.14	17	43.11	43.00	91	1,791	5.08%	大買/
2022/05/20	83	43.01	6	43.00	42.90	77	1,794	4.29%
2022/05/19	7	42.16	0	0.00	42.30	7	1,791	0.39%
2022/05/18	7	42.96	4	43.14	42.90	3	1,785	0.17%
2022/05/16	89	42.44	0	0.00	42.30	89	1,784	4.99%
2022/05/13	5	42.23	4	42.36	42.30	1	1,779	0.06%
2022/05/12	11.3	41.56	0	0.00	41.20	11.3	1,785	0.63%
2022/05/11	13.3	42.75	3.6	42.53	42.50	9.7	1,782	0.54%
2022/05/10	71	42.97	0	0.00	43.40	71	1,764	4.02%
2022/05/09	13.5	43.37	9.7	43.42	43.00	3.8	1,758	0.22%
2022/05/06	4.5	45.11	17.2	45.19	45.20	-12.7	1,721	-0.74%
2022/05/05	25	45.84	14	45.84	45.75	11	1,706	0.64%
2022/05/04	25	46.47	11	47.05	45.80	14	1,685	0.83%
2022/05/03	7	47.61	8	47.67	47.75	-1	1,639	-0.06%
2022/04/29	9.2	47.71	1.5	47.78	47.40	7.7	1,646	0.47%
2022/04/28	107	47.57	11	47.10	47.25	96	1,654	5.80%	大買/
2022/04/27	13.2	47.03	2	46.85	46.95	11.2	1,650	0.68%
2022/04/26	0	0.00	4.2	48.81	48.60	-4.2	1,630	-0.26%
2022/04/25	13.6	48.51	3.5	48.66	48.20	10.1	1,627	0.62%
2022/04/22	5	50.05	1	50.20	49.95	4	1,607	0.25%
2022/04/21	12	50.63	14	50.54	50.40	-2	1,612	-0.12%
2022/04/20	80.1	50.15	9	50.09	50.40	71.1	1,577	4.51%
2022/04/19	10	49.17	11	49.45	49.65	-1	1,530	-0.07%
2022/04/18	4	48.16	4	48.29	48.40	0	1,519	0.00%
2022/04/15	65	49.05	2.2	48.90	48.80	62.8	1,523	4.12%
2022/04/14	13	49.01	25	49.06	48.90	-12	1,554	-0.77%
2022/04/13	2	48.40	4	48.41	48.55	-2	1,568	-0.13%
2022/04/12	7	47.94	2	48.05	47.85	5	1,602	0.31%
2022/04/11	66	48.24	4	48.14	47.80	62	1,626	3.81%
2022/04/08	9	48.18	5.1	48.16	48.20	4	1,658	0.24%
2022/04/07	27	48.58	23	48.36	47.90	4	1,710	0.23%
2022/04/06	7	49.25	4	49.60	49.15	3	1,868	0.16%
2022/04/01	6	49.33	23	49.37	49.35	-17	1,886	-0.90%
2022/03/31	24	49.76	20.6	49.96	49.70	3.4	1,917	0.18%
2022/03/30	42.6	50.29	28	49.91	50.20	14.6	1,983	0.74%
2022/03/29	3	49.38	5	49.09	49.05	-2	1,947	-0.10%
2022/03/28	11	48.79	5.1	48.66	49.10	5.9	1,958	0.30%
2022/03/25	3	49.50	29	49.58	49.25	-26	1,967	-1.32%
2022/03/24	14	49.67	39	49.40	49.50	-25	1,976	-1.26%
2022/03/23	34	49.49	32	49.34	49.15	2	2,025	0.10%
2022/03/22	21	49.30	8	49.50	49.50	13	2,110	0.62%
2022/03/21	75	49.19	14	49.15	49.30	61	2,122	2.87%
2022/03/18	5	49.07	1	48.40	48.40	4	2,142	0.19%
2022/03/17	64	49.36	6	49.42	49.35	58	2,134	2.72%
2022/03/16	14	49.55	67	49.51	49.50	-53	2,147	-2.47%
2022/03/15	70	49.37	28	49.14	49.00	42	2,170	1.93%
2022/03/14	43	49.45	19	49.51	49.35	24	2,218	1.08%
2022/03/11	15	48.44	11	48.47	48.40	4	2,244	0.18%
2022/03/10	73	48.48	8	48.32	48.35	65	2,323	2.80%
2022/03/09	36	48.39	83	48.18	48.30	-47	2,435	-1.93%
2022/03/08	13	45.67	12	45.40	44.70	1	2,688	0.04%
2022/03/07	42	46.30	4	46.00	46.00	38	2,710	1.40%
2022/03/04	65	47.83	41	47.74	47.60	24	2,750	0.87%
2022/03/03	1	46.30	2	46.80	46.70	-1	2,736	-0.04%
2022/03/02	1	46.20	0	0.00	46.30	1	2,820	0.04%
2022/03/01	1	46.35	3	46.40	46.40	-2	2,866	-0.07%
2022/02/25	0	0.00	3	45.53	45.40	-3	3,005	-0.10%
2022/02/24	5	45.91	2	45.48	45.50	3	3,275	0.09%
2022/02/23	1	46.80	2	46.90	46.90	-1	3,369	-0.03%
2022/02/22	1	46.55	0	0.00	46.40	1	3,377	0.03%
2022/02/21	100	47.14	5	47.14	47.10	95	3,374	2.82%
2022/02/18	0	0.00	1	46.75	47.00	-1	3,388	-0.03%
2022/02/17	2	47.00	0	0.00	46.85	2	3,398	0.06%
2022/02/16	1	47.00	2	46.93	46.80	-1	3,403	-0.03%
2022/02/15	92	46.81	0	0.00	46.50	92	3,402	2.70%
2022/02/14	4	46.49	2	46.73	46.35	2	3,413	0.06%
2022/02/10	88	47.01	0	0.00	47.05	88	3,416	2.58%
2022/02/09	0	46.70	0	0.00	46.90	0	3,423	0.00%
2022/02/08	2	46.15	2	46.18	46.20	0	3,420	0.00%
2022/01/26	4	44.98	12	44.94	44.80	-8	3,474	-0.23%
2022/01/25	1	45.00	0	0.00	45.00	1	3,476	0.03%
2022/01/24	5	45.08	8	45.42	45.70	-3	3,491	-0.09%
2022/01/21	3	46.27	4	46.18	45.90	-1	3,479	-0.03%
2022/01/20	157	47.22	10.1	47.15	47.20	146.9	3,467	4.24%	大買/鉅額交易
2022/01/19	0	0.00	9	47.10	46.95	-9	3,469	-0.26%
2022/01/18	2	47.38	0	0.00	46.90	2	3,458	0.06%
2022/01/17	145	46.94	1	47.20	47.15	144	3,453	4.17%	大買/鉅額交易
2022/01/14	6.6	46.20	7	46.21	46.35	-0.4	3,450	-0.01%
2022/01/13	3	47.00	0	0.00	46.95	3	3,435	0.09%
2022/01/12	2.2	46.95	2	46.80	46.80	0.2	3,438	0.01%
2022/01/11	11.2	47.43	4	47.10	47.05	7.2	3,424	0.21%
2022/01/10	135	47.74	14	47.85	48.05	121	3,397	3.56%	大買/鉅額交易
2022/01/07	10	47.45	38	47.45	47.30	-28	3,382	-0.83%
2022/01/06	17	48.48	28	48.26	48.15	-11	3,342	-0.33%
2022/01/05	18.4	49.19	15	49.23	48.85	3.4	3,313	0.10%
2022/01/04	68.1	49.76	154	49.46	49.35	-85.9	3,280	-2.62%	大賣/
2022/01/03	26	50.16	25	49.99	49.50	1	3,252	0.03%
2021/12/30	56	50.62	21	50.79	50.70	35	3,209	1.09%
2021/12/29	83	50.54	110.2	50.47	51.00	-27.2	3,153	-0.86%	大賣/
2021/12/28	32	49.64	31	49.65	49.35	1	2,973	0.03%
2021/12/27	7	49.44	10	49.51	49.55	-3	2,955	-0.10%
2021/12/24	29	49.44	21.2	49.36	49.35	7.9	2,929	0.27%
2021/12/23	5	48.55	55	48.60	48.60	-50	2,836	-1.76%
2021/12/22	2	48.55	38	48.67	48.50	-36	2,834	-1.27%
2021/12/21	7	48.37	171	48.39	48.50	-164	2,823	-5.81%	大賣/鉅額交易
2021/12/20	78	48.79	13	48.75	48.50	65	2,804	2.32%
2021/12/17	107	48.88	12	48.66	48.80	95	2,782	3.41%	大買/
2021/12/16	194.1	49.28	32	49.55	49.85	162.1	2,709	5.98%	大買/鉅額交易
2021/12/15	89	48.69	14	48.22	48.20	75	2,603	2.88%
2021/12/14	14	48.80	19	48.88	48.55	-5	2,577	-0.19%
2021/12/13	5	49.01	35	48.99	48.85	-30	2,526	-1.19%
2021/12/10	71.1	48.70	16	48.93	49.15	55.1	2,501	2.20%
2021/12/09	70	48.46	100	48.37	48.30	-30	2,450	-1.22%
2021/12/08	78	49.42	40	49.22	49.00	38	2,383	1.59%
2021/12/07	49	49.67	52	49.80	49.65	-3	2,295	-0.13%
2021/12/06	65	49.49	60.2	49.45	49.20	4.8	2,207	0.22%
2021/12/03	87.4	49.20	78	49.46	49.60	9.4	2,123	0.44%
2021/12/02	214.2	49.00	152.3	48.75	48.65	61.9	1,971	3.14%	大買/大賣/
2021/12/01	8	47.01	20	47.01	47.15	-12	1,611	-0.74%
2021/11/30	17	46.77	56	46.69	46.50	-39	1,580	-2.47%
2021/11/29	52.2	45.37	23	45.56	45.80	29.2	1,559	1.87%
2021/11/26	49	46.57	31	46.75	46.15	18	1,518	1.19%
2021/11/25	16	46.26	22	46.16	46.10	-6	1,469	-0.41%
2021/11/24	33	46.01	80	46.04	46.00	-47	1,473	-3.19%
2021/11/23	189.2	46.76	132.4	46.61	47.05	56.8	1,332	4.26%	大買/大賣/
2021/11/22	118	44.53	60	45.05	45.45	58	1,066	5.44%	大買/
2021/11/19	2	42.90	0	0.00	42.90	2	1,024	0.20%
2021/11/18	21	43.10	2	43.40	43.25	19	1,022	1.86%
2021/11/17	2	43.13	14	43.43	43.40	-12	1,043	-1.15%
2021/11/16	2	42.80	0	0.00	42.55	2	1,058	0.19%
2021/11/15	68.7	43.33	0	0.00	42.80	68.7	1,077	6.38%
2021/11/12	2.3	42.97	1	43.00	43.00	1.3	1,104	0.12%
2021/11/11	12	43.32	0	0.00	43.05	12	1,115	1.08%
2021/11/10	64.1	43.84	1	43.90	43.80	63.1	1,119	5.63%
2021/11/09	0	0.00	1	43.40	43.40	-1	1,114	-0.09%
2021/11/08	11	43.56	17	43.61	43.50	-6	1,120	-0.54%
2021/11/05	11	43.15	0	0.00	43.15	11	1,141	0.96%
2021/11/04	17	43.38	18	43.37	43.45	-1	1,162	-0.09%
2021/11/03	14.1	43.48	26	43.11	43.50	-11.9	1,206	-0.99%
2021/11/02	12	42.33	9	42.08	41.80	3	1,171	0.26%
2021/11/01	17	42.30	7	42.15	42.30	10	1,180	0.85%
2021/10/27	0	0.00	2	41.65	41.65	-2	1,194	-0.17%
2021/10/25	21	40.95	0	0.00	41.10	21	1,223	1.72%
2021/10/22	4	41.13	1	41.00	40.90	3	1,260	0.24%
2021/10/21	5	42.00	1	42.00	42.00	4	1,280	0.31%
2021/10/20	171	41.15	2	41.25	41.15	169	1,296	13.04%	大買/鉅額交易
2021/10/15	159	40.34	2	40.15	40.30	157	1,384	11.34%	大買/鉅額交易
2021/10/14	3	39.38	4	39.15	39.60	-1	1,441	-0.07%
2021/10/13	0.3	39.93	1	39.90	39.50	-0.7	1,558	-0.04%
2021/10/12	146	40.33	1	40.00	40.00	145	1,623	8.93%	大買/鉅額交易
2021/10/08	1	40.40	11	40.65	40.25	-10	1,643	-0.61%
2021/10/07	3	40.10	15	40.11	40.20	-12	1,668	-0.72%
2021/10/06	19	39.79	0	0.00	39.70	19	1,709	1.11%
2021/10/05	5	39.11	2	39.95	40.15	3	1,733	0.17%
2021/10/04	28	39.42	4	40.01	39.20	24	1,746	1.37%
2021/10/01	16.1	40.52	2	40.43	40.35	14.1	1,751	0.81%
2021/09/30	6	41.43	3	41.37	41.40	3	1,778	0.17%
2021/09/29	9.3	41.59	5	41.31	41.30	4.3	1,795	0.24%
2021/09/28	1	42.25	0	0.00	42.30	1	1,809	0.06%
2021/09/24	2	42.48	0	0.00	42.35	2	1,836	0.11%
2021/09/22	78	41.98	3	42.00	41.80	75	1,911	3.92%
2021/09/17	0.1	42.45	0	0.00	42.45	0.1	1,995	0.01%
2021/09/16	3	42.40	0	0.00	42.20	3	2,010	0.15%
2021/09/15	68	42.94	0	0.00	42.55	68	2,016	3.37%
2021/09/13	11	43.60	0.2	43.60	43.50	10.8	2,031	0.53%
2021/09/10	63	43.62	1	43.60	43.55	62	2,045	3.03%
2021/09/09	0	0.00	1	43.00	42.95	-1	2,057	-0.05%
2021/09/08	8	42.81	2	43.23	42.80	6	2,069	0.29%
2021/09/07	2	44.10	1	44.40	44.10	1	2,073	0.05%
2021/09/06	10	44.20	7	45.09	44.05	3	2,092	0.14%
2021/09/03	6	45.01	3	45.03	44.85	3	2,143	0.14%
2021/09/02	15	44.92	22	44.83	44.75	-7	2,191	-0.32%
2021/09/01	1	44.00	3	44.10	44.60	-2	2,163	-0.09%
2021/08/31	20	44.13	15	44.28	44.35	5	2,153	0.23%
2021/08/30	18.1	43.82	28	43.85	43.90	-10	2,128	-0.47%
2021/08/27	2.1	42.80	0	0.00	42.65	2.1	2,091	0.10%
2021/08/26	4	42.40	8	42.53	42.60	-4	2,102	-0.19%
2021/08/25	8	42.83	21.2	42.57	42.60	-13.2	2,121	-0.62%
2021/08/24	10	41.81	1	41.95	41.35	9	2,072	0.43%
2021/08/23	8	41.75	7	41.73	41.75	1	2,096	0.05%
2021/08/20	90	43.32	16	43.47	43.40	74	2,107	3.51%
2021/08/19	21	43.46	3	44.00	43.15	18	2,115	0.85%
2021/08/18	3	43.70	8	43.78	44.00	-5	2,101	-0.24%
2021/08/17	15.1	44.16	0	0.00	43.90	15.1	2,087	0.72%
2021/08/16	72	44.24	4	44.63	44.05	68	2,086	3.26%
2021/08/13	13	45.00	3	45.03	44.90	10	2,080	0.48%
2021/08/12	5	45.67	0	0.00	45.55	5	2,083	0.24%
2021/08/11	12	46.30	61	46.12	45.80	-49	2,099	-2.33%
2021/08/10	65	47.20	10	46.83	46.75	55	2,098	2.62%
2021/08/09	16	47.60	24	47.67	47.95	-8	2,127	-0.38%
2021/08/06	2	47.35	4	47.45	47.30	-2	2,126	-0.09%
2021/08/05	6	47.56	8.3	47.73	47.85	-2.3	2,189	-0.11%
2021/08/04	1	47.45	3	47.35	47.50	-2	2,263	-0.09%
2021/08/03	1	47.25	1	47.20	47.20	0	2,321	0.00%
2021/08/02	4	47.32	2.4	47.44	47.50	1.6	2,448	0.07%
2021/07/30	2	47.00	2	47.23	47.00	0	2,500	0.00%
2021/07/29	1.1	46.51	9	46.57	46.65	-7.9	2,511	-0.31%
2021/07/28	6	45.98	17.1	46.59	46.50	-11.1	2,525	-0.44%
2021/07/27	2	47.48	12.1	47.05	46.90	-10.1	2,579	-0.39%
2021/07/26	10	47.44	11	47.50	47.70	-1	2,606	-0.04%
2021/07/23	7	47.73	1	47.50	47.30	6	2,650	0.23%
2021/07/22	13	47.55	3	47.65	47.30	10	2,730	0.37%
2021/07/21	2.1	47.09	33	46.78	46.95	-30.9	2,826	-1.09%
2021/07/20	121.1	47.31	81	47.03	46.95	40	2,865	1.40%	大買/
2021/07/19	117	48.57	53.5	48.10	48.10	63.5	2,857	2.22%	大買/
2021/07/16	53.1	47.77	17	47.72	48.00	36.1	2,843	1.27%
2021/07/15	89	46.68	6	46.73	46.75	83	2,853	2.91%
2021/07/14	1	46.25	5	46.30	46.15	-4	2,928	-0.14%
2021/07/13	35.5	46.94	34	46.71	46.10	1.5	2,951	0.05%
2021/07/12	63	46.44	3	46.34	46.45	60	2,936	2.04%
2021/07/09	3	45.93	1.1	45.96	45.90	2	2,922	0.07%
2021/07/08	3	46.30	0	0.00	46.20	3	2,960	0.10%
2021/07/07	0	0.00	8.2	46.34	46.10	-8.2	3,009	-0.27%
2021/07/06	2	46.03	4	46.14	45.80	-2	3,018	-0.07%
2021/07/05	1	46.00	24	46.05	45.90	-23	3,086	-0.75%
2021/07/02	0.1	45.10	3	45.30	45.10	-2.9	3,166	-0.09%
2021/07/01	9.1	45.13	4	45.15	44.95	5.1	3,180	0.16%
2021/06/30	3	45.62	7.1	45.58	45.90	-4.1	3,178	-0.13%
2021/06/29	22	45.29	9	45.44	45.10	13	3,161	0.41%
2021/06/28	31	45.68	59	45.04	45.90	-28	3,144	-0.89%
2021/06/25	0	0.00	26	43.92	43.70	-26	3,085	-0.84%
2021/06/24	2	43.48	1	43.55	43.65	1	3,118	0.03%
2021/06/23	6	43.15	11	43.37	43.30	-5	3,118	-0.16%
2021/06/22	10.1	43.15	17	43.65	42.90	-7	3,132	-0.22%
2021/06/21	77	43.50	7	43.41	43.35	70	3,139	2.23%
2021/06/18	2	43.80	5	43.98	43.70	-3	3,156	-0.10%
2021/06/17	7.2	43.86	5	43.90	44.15	2.2	3,163	0.07%
2021/06/16	13	43.71	5	43.72	43.35	8	3,179	0.25%
2021/06/15	87	44.19	1	43.95	44.00	86	3,204	2.68%
2021/06/11	18	44.29	8.2	44.10	44.50	9.8	3,218	0.31%
2021/06/10	83	43.12	35	43.43	44.45	48	3,320	1.45%
2021/06/09	10	42.50	3	42.48	42.55	7	3,290	0.21%
2021/06/08	0.2	42.25	0	0.00	42.25	0.2	3,348	0.00%
2021/06/07	18	42.01	1	41.60	42.10	17	3,453	0.49%
2021/06/04	3	42.32	1	42.50	42.40	2	3,539	0.06%
2021/06/03	5	42.54	10	42.94	42.80	-5	3,562	-0.14%
2021/06/02	64	42.81	12	43.48	42.55	52	3,572	1.46%
2021/06/01	15.1	43.01	2	43.05	43.25	13.1	3,571	0.37%
2021/05/31	29.2	42.51	37	42.69	42.65	-7.8	3,606	-0.22%
2021/05/28	8	42.41	16	42.77	42.75	-8	3,607	-0.22%
2021/05/27	26	41.38	15	42.57	42.70	11	3,626	0.30%
2021/05/26	2	42.25	3.1	42.01	42.25	-1.1	3,627	-0.03%
2021/05/25	11	42.38	25	42.30	42.25	-14	3,663	-0.38%
2021/05/24	12	41.24	2	41.63	41.55	10	3,690	0.27%
2021/05/21	6	41.28	11	41.38	41.40	-5	3,762	-0.13%
2021/05/20	107	41.18	3	41.23	40.70	104	3,804	2.73%	大買/鉅額交易
2021/05/19	5	40.92	7	41.13	41.50	-2	3,820	-0.05%
2021/05/18	17.2	40.26	14	40.37	40.70	3.2	3,833	0.08%
2021/05/17	93.5	39.36	23	39.16	38.40	70.5	3,824	1.84%
2021/05/14	43	42.36	37	41.65	41.40	6	3,785	0.16%
2021/05/13	24.1	40.88	8	41.78	41.70	16.1	3,741	0.43%
2021/05/12	17	43.71	19	43.92	43.05	-2	3,675	-0.05%
2021/05/11	33	47.75	76	47.43	46.65	-43	3,625	-1.19%
2021/05/10	182.1	49.69	41	50.30	49.05	141.1	3,578	3.94%	大買/鉅額交易
2021/05/07	26	48.64	46	48.44	49.00	-20	3,456	-0.58%
2021/05/06	14	46.79	20.1	46.86	46.20	-6.1	3,403	-0.18%
2021/05/05	7	46.99	8.1	47.65	46.80	-1.1	3,379	-0.03%
2021/05/04	17	47.77	20	47.05	47.00	-3	3,393	-0.09%
2021/05/03	93.2	49.92	25	49.75	49.40	68.2	3,329	2.05%
2021/04/29	30	51.72	20	51.54	51.20	10	3,286	0.30%
2021/04/28	16	51.96	35.2	51.74	52.40	-19.2	3,255	-0.59%
2021/04/27	60	51.56	116.3	51.33	52.10	-56.3	3,221	-1.75%	大賣/
2021/04/26	63	50.52	23.1	51.09	51.20	39.9	3,112	1.28%
2021/04/23	8	49.24	24	49.12	49.50	-16	3,069	-0.52%
2021/04/22	47	49.91	21	49.91	49.00	26	3,058	0.85%
2021/04/21	42	51.21	54	50.63	51.00	-12	3,010	-0.40%
2021/04/20	98.2	49.98	87	49.76	50.50	11.2	2,962	0.38%
2021/04/19	58	48.99	25.2	49.08	49.15	32.8	2,948	1.11%
2021/04/16	7	48.04	13	48.18	48.25	-6	2,934	-0.20%
2021/04/15	68.1	47.39	2	47.33	47.40	66.1	2,928	2.26%
2021/04/14	4	46.93	9	46.58	47.30	-5	2,945	-0.17%
2021/04/13	13	49.09	27.2	49.06	48.00	-14.2	2,958	-0.48%
2021/04/12	80	48.87	8	48.84	48.70	72	2,932	2.45%
2021/04/09	22	48.09	63	48.11	48.00	-41	2,896	-1.42%
2021/04/08	88	48.43	29	48.53	49.20	59	2,818	2.09%
2021/04/07	3	47.13	22	47.44	47.30	-19	2,724	-0.70%
2021/04/06	3	47.45	4	47.38	47.40	-1	2,722	-0.04%
2021/04/01	4	47.30	16	47.31	47.40	-12	2,711	-0.44%
2021/03/31	26	47.58	9	47.47	47.40	17	2,711	0.63%
2021/03/30	19.1	47.55	11	47.56	47.65	8.1	2,710	0.30%
2021/03/29	30	47.69	18	46.87	47.55	12	2,695	0.45%
2021/03/26	7	46.32	4	46.38	46.40	3	2,670	0.11%
2021/03/25	1	46.30	4	46.13	46.05	-3	2,686	-0.11%
2021/03/24	5	46.49	27.1	46.41	46.70	-22.1	2,687	-0.82%
2021/03/23	7	46.49	15	46.47	46.30	-8	2,685	-0.30%
2021/03/22	106	47.04	9	47.04	47.00	97	2,676	3.62%	大買/
2021/03/19	11	46.99	9	46.89	47.05	2	2,686	0.07%
2021/03/18	6	47.58	10	47.57	47.45	-4	2,684	-0.15%
2021/03/17	20	47.57	10	47.47	47.45	10	2,696	0.37%
2021/03/16	33.3	48.19	35	47.26	47.55	-1.7	2,723	-0.06%
2021/03/15	97	46.01	4	46.14	46.10	93	2,615	3.56%
2021/03/12	13	46.04	8	46.14	46.05	5	2,647	0.19%
2021/03/11	42	46.81	17	46.55	46.65	25	2,776	0.90%
2021/03/10	101.1	46.37	22	46.63	47.40	79.1	2,775	2.85%	大買/
2021/03/09	12	45.93	6	45.82	45.75	6	2,732	0.22%
2021/03/08	2	45.33	8	45.56	45.40	-6	2,724	-0.22%
2021/03/05	1	45.00	3	45.13	45.05	-2	2,746	-0.07%
2021/03/04	40	45.73	53	46.00	45.35	-13	2,773	-0.47%
2021/03/03	39	45.48	9	45.11	45.70	30	2,737	1.10%
2021/03/02	11	45.63	5	46.03	45.30	6	2,723	0.22%
2021/02/26	3.2	44.92	27	44.96	45.25	-23.8	2,714	-0.88%
2021/02/25	9	45.13	20	45.14	45.05	-11	2,762	-0.40%
2021/02/24	13	44.72	25	44.72	44.55	-12	2,748	-0.44%
2021/02/23	7	44.72	13.5	44.54	44.90	-6.5	2,747	-0.24%
2021/02/22	80	43.97	27.1	43.99	44.15	52.9	2,748	1.93%
2021/02/19	30	43.52	4	42.80	43.55	26	2,722	0.96%
2021/02/18	57	42.75	5	42.62	42.60	52	2,709	1.92%
2021/02/17	52	42.31	1	41.95	42.20	51	2,696	1.89%
2021/02/05	1	41.85	23.3	41.88	41.95	-22.3	2,731	-0.82%
2021/02/04	2.5	41.40	1	41.20	41.65	1.5	2,757	0.06%
2021/02/03	1	40.90	1	40.95	41.00	0	2,785	0.00%
2021/02/02	7	41.62	0.5	41.00	41.00	6.5	2,880	0.23%
2021/02/01	1	40.10	2.5	40.78	40.55	-1.5	2,985	-0.05%
2021/01/29	5	41.96	13	41.48	41.00	-8	3,053	-0.26%
2021/01/28	3	41.97	2	41.80	41.80	1	3,058	0.03%
2021/01/27	4	41.98	1	41.60	41.85	3	3,066	0.10%
2021/01/26	4	41.99	1	41.60	41.65	3	3,121	0.10%
2021/01/25	6	41.94	2	41.95	42.00	4	3,093	0.13%
2021/01/22	3	41.35	0	0.00	41.35	3	3,087	0.10%
2021/01/21	13.1	40.81	38	41.08	41.15	-24.9	3,093	-0.81%
2021/01/20	132.1	41.90	11	41.89	41.05	121	3,085	3.92%	大買/鉅額交易
2021/01/19	3	42.90	24	43.09	43.05	-21	3,055	-0.69%
2021/01/18	2	43.00	6	43.12	43.05	-4	3,073	-0.13%
2021/01/15	110	44.79	1	44.10	44.10	109	3,052	3.57%	大買/鉅額交易
2021/01/14	25	45.27	7	44.98	44.95	18	3,040	0.59%
2021/01/13	3	44.63	5	44.64	44.50	-2	2,993	-0.07%
2021/01/12	26	44.78	33	44.94	44.25	-7	2,974	-0.24%
2021/01/11	103	44.09	1	44.50	44.80	102	2,933	3.48%	大買/鉅額交易
2021/01/08	3	43.80	18	43.70	43.75	-15	2,910	-0.51%
2021/01/07	2	44.10	5	43.84	44.05	-3	2,898	-0.10%
2021/01/06	54	44.64	120	44.14	43.55	-66	2,879	-2.29%	大賣/
2021/01/05	18	44.03	22	44.03	44.55	-4	2,817	-0.14%
2021/01/04	4	43.38	34	43.29	43.60	-30	2,789	-1.08%
2020/12/31	0	0.00	44.3	43.35	43.35	-44.3	2,778	-1.59%
2020/12/30	6	43.23	56.1	43.18	43.20	-50.1	2,770	-1.81%
2020/12/29	15	43.10	13	43.08	42.85	2	2,763	0.07%
2020/12/28	11	43.15	23	43.30	43.40	-12	2,749	-0.44%
2020/12/25	0	0.00	19	42.95	43.00	-19	2,737	-0.69%
2020/12/24	15	43.44	4	43.54	43.15	11	2,735	0.40%
2020/12/23	3	42.32	0	0.00	42.55	3	2,714	0.11%
2020/12/22	3	42.98	46	42.78	42.10	-43	2,736	-1.57%
2020/12/21	62	42.40	26	41.82	42.65	36	2,747	1.31%
2020/12/18	12	42.50	11	42.48	42.30	1	2,735	0.04%
2020/12/17	10	42.80	16	42.80	42.85	-6	2,738	-0.22%
2020/12/16	3	43.87	37	43.55	43.35	-34	2,738	-1.24%
2020/12/15	46	44.05	65	43.55	43.15	-19	2,734	-0.69%
2020/12/14	5	44.49	10	44.63	44.70	-5	2,708	-0.18%
2020/12/11	22	43.95	96	44.12	43.75	-74	2,696	-2.74%
2020/12/10	72	45.18	36	44.76	44.70	36	2,658	1.35%
2020/12/09	19	46.27	35	46.46	46.00	-16	2,599	-0.62%
2020/12/08	34	46.16	9	45.94	45.75	25	2,577	0.97%
2020/12/07	189	47.03	62	47.11	46.70	127	2,543	4.99%	大買/鉅額交易
2020/12/04	338	45.32	33	44.84	45.40	305	2,382	12.80%	大買/鉅額交易
2020/12/03	10	44.03	17	43.95	43.85	-7	2,345	-0.30%
2020/12/02	10	43.94	14	43.75	43.60	-4	2,418	-0.17%
2020/12/01	7	43.31	11	43.65	43.80	-4	2,532	-0.16%
2020/11/30	6	42.86	27	43.13	43.35	-21	2,690	-0.78%
2020/11/27	15	42.54	6	42.54	42.50	9	2,664	0.34%
2020/11/26	3.1	42.59	5.5	42.46	42.40	-2.4	2,714	-0.09%
2020/11/25	7	42.92	11	43.00	42.55	-4	2,843	-0.14%
2020/11/24	31.2	43.65	24	43.64	43.40	7.2	2,814	0.26%
2020/11/23	2.1	42.52	18	42.72	42.90	-15.9	2,741	-0.58%
2020/11/20	70	42.49	17	42.54	42.50	53	2,711	1.95%
2020/11/19	17	42.79	20	42.54	42.50	-3	2,680	-0.11%
2020/11/18	7	42.20	10	42.18	41.95	-3	2,605	-0.12%
2020/11/17	2	41.93	10	41.95	42.00	-8	2,598	-0.31%
2020/11/16	53	41.90	8	41.96	41.75	45	2,666	1.69%
2020/11/13	6	41.73	24	41.76	41.75	-18	2,744	-0.66%
2020/11/12	20	41.57	34	41.88	41.45	-14	2,788	-0.50%
2020/11/11	6	42.25	8	42.24	42.25	-2	2,796	-0.07%
2020/11/10	85.1	41.95	58.1	41.99	42.00	27	2,788	0.97%
2020/11/09	121	42.13	56.3	42.09	41.70	64.7	2,744	2.36%	大買/
2020/11/06	43.8	41.49	37	41.56	41.85	6.8	2,629	0.26%
2020/11/05	10	41.01	12.3	40.87	40.75	-2.3	2,578	-0.09%
2020/11/04	5	40.59	4	40.59	40.55	1	2,605	0.04%
2020/11/03	9	40.69	18	40.69	40.50	-9	2,676	-0.34%
2020/11/02	6	39.38	5	39.46	39.75	1	2,768	0.04%
2020/10/30	9	40.06	13	40.10	39.55	-4	2,871	-0.14%
2020/10/29	2	39.48	15	39.43	39.95	-13	2,875	-0.45%
2020/10/28	11	39.95	4	39.88	39.95	7	2,879	0.24%
2020/10/27	18	40.25	2	40.13	40.30	16	2,864	0.56%
2020/10/26	15.5	40.00	14	40.01	40.15	1.5	2,841	0.05%
2020/10/23	0	0.00	4	39.49	39.45	-4	2,813	-0.14%
2020/10/22	4	38.94	4	39.05	38.80	0	2,851	0.00%
2020/10/21	1	39.35	2	39.40	39.25	-1	2,855	-0.04%
2020/10/20	57	39.34	5	39.21	39.35	52	2,899	1.79%
2020/10/19	15	39.47	20	39.37	39.30	-5	2,917	-0.17%
2020/10/16	6	38.97	10	38.96	38.75	-4	2,885	-0.14%
2020/10/15	65	39.06	0	0.00	38.85	65	2,895	2.24%
2020/10/14	11	38.93	14	38.95	38.85	-3	2,901	-0.10%
2020/10/13	3	38.45	0	0.00	38.85	3	2,930	0.10%
2020/10/12	53	38.72	8	38.59	38.35	45	3,055	1.47%
2020/10/08	1	38.40	2	38.43	38.30	-1	3,084	-0.03%
2020/10/07	3	38.40	0	0.00	38.40	3	3,132	0.10%
2020/10/06	1	38.40	0	0.00	38.50	1	3,184	0.03%
2020/10/05	5	38.04	17	38.01	38.10	-12	3,219	-0.37%
2020/09/30	12	37.60	3	37.50	37.75	9	3,319	0.27%
2020/09/29	12	37.88	2	37.65	37.50	10	3,416	0.29%
2020/09/28	2	37.43	3	37.40	37.35	-1	3,503	-0.03%
2020/09/25	13	37.36	4	36.98	37.05	9	3,597	0.25%
2020/09/24	8	37.81	19	38.05	37.75	-11	3,600	-0.31%
2020/09/23	1	38.75	1	38.90	38.70	0	3,607	0.00%
2020/09/22	4	38.71	8	38.79	39.00	-4	3,622	-0.11%
2020/09/21	66	39.67	7	39.54	39.25	59	3,616	1.63%
2020/09/18	7	39.95	2	40.13	39.95	5	3,611	0.14%
2020/09/17	1	39.75	1	39.70	39.80	0	3,603	0.00%
2020/09/16	23	39.61	1	39.80	39.60	22	3,610	0.61%
2020/09/15	63	39.94	5	40.10	39.80	58	3,606	1.61%
2020/09/14	1	39.90	1	39.80	39.80	0	3,626	0.00%
2020/09/11	12	39.44	9	39.78	39.15	3	3,630	0.08%
2020/09/10	56	40.49	13	40.30	40.15	43	3,598	1.19%
2020/09/09	10	39.77	17	40.08	40.35	-7	3,577	-0.20%
2020/09/08	15	40.43	148	40.51	40.20	-133	3,557	-3.74%	大賣/鉅額交易
2020/09/07	102	42.17	37	42.18	41.60	65	3,515	1.85%	大買/
2020/09/04	74.3	41.44	74	41.73	42.70	0.3	3,435	0.01%
2020/09/03	104	41.77	84	41.78	41.90	20	3,382	0.59%	大買/
2020/09/02	54	40.01	11	40.14	40.05	43	3,205	1.34%
2020/09/01	18	39.88	16	39.94	40.30	2	3,240	0.06%
2020/08/31	82	40.44	74	40.33	40.45	8	3,253	0.25%
2020/08/28	19	38.64	22	38.52	38.95	-3	3,135	-0.10%
2020/08/27	1	38.55	7	38.80	38.55	-6	3,153	-0.19%
2020/08/26	4	38.61	0	0.00	38.60	4	3,150	0.13%
2020/08/24	21	38.00	1	37.85	38.10	20	3,140	0.64%
2020/08/21	3	38.02	2	38.03	38.15	1	3,150	0.03%
2020/08/20	168	37.72	50	37.58	37.30	118	3,144	3.75%	大買/鉅額交易
2020/08/19	25	40.16	27	39.88	39.55	-2	3,058	-0.07%
2020/08/18	88	40.02	6	39.98	40.10	82	2,961	2.77%
2020/08/17	131	39.48	13	39.40	39.35	118	2,871	4.11%	大買/鉅額交易
2020/08/14	2	39.08	20	39.10	39.15	-18	2,826	-0.64%
2020/08/13	29	39.33	22	39.17	39.25	7	2,801	0.25%
2020/08/12	27	39.07	37	38.91	38.85	-10	2,743	-0.36%
2020/08/11	28	39.04	5	38.96	39.15	23	2,715	0.85%
2020/08/10	129	39.14	40	38.86	38.90	89	2,686	3.31%	大買/
2020/08/07	17	38.92	76	39.00	39.25	-59	2,659	-2.22%
2020/08/06	84	38.94	129	38.67	38.70	-45	2,595	-1.73%	大賣/
2020/08/05	78	37.56	13	37.67	38.15	65	2,456	2.65%
2020/08/04	24	36.49	6	36.59	36.50	18	2,386	0.75%
2020/08/03	3	36.50	5	36.32	36.10	-2	2,385	-0.08%
2020/07/31	4	35.70	2	35.55	35.80	2	2,378	0.08%
2020/07/30	23	35.30	1	35.30	35.30	22	2,384	0.92%
2020/07/29	2	34.80	6	34.66	34.65	-4	2,419	-0.17%
2020/07/28	10	34.96	4	35.16	34.25	6	2,427	0.25%
2020/07/27	23	35.96	9	36.11	35.90	14	2,417	0.58%
2020/07/24	30	36.71	5	36.65	36.65	25	2,409	1.04%
2020/07/23	5	37.38	5	37.75	37.40	0	2,412	0.00%
2020/07/22	5	37.68	3	37.73	37.60	2	2,412	0.08%
2020/07/21	11	37.50	11	37.54	37.50	0	2,410	0.00%
2020/07/20	63	37.45	8	37.86	37.40	55	2,411	2.28%
2020/07/17	15	37.75	2	37.55	37.65	13	2,426	0.54%
2020/07/16	65	38.38	53	38.42	38.00	12	2,412	0.50%
2020/07/15	56	37.72	3	37.50	37.30	53	2,293	2.31%
2020/07/14	41	37.85	33	38.07	37.65	8	2,279	0.35%
2020/07/13	39	37.47	69	38.10	38.30	-30	2,248	-1.33%
2020/07/10	73	37.62	4.2	37.44	37.35	68.9	2,257	3.05%
2020/07/09	25	38.28	5	38.31	38.00	20	2,233	0.90%
2020/07/08	39	40.23	8	40.24	40.20	31	2,138	1.45%
2020/07/07	44	40.30	38	40.14	40.10	6	2,056	0.29%
2020/07/06	62	39.94	29	40.03	40.35	33	2,010	1.64%
2020/07/03	1	39.20	7	39.21	39.10	-6	1,973	-0.30%
2020/07/02	5	38.83	34	38.94	38.95	-29	1,972	-1.47%
2020/07/01	11	38.23	18	38.29	38.20	-7	1,942	-0.36%
2020/06/30	2	37.80	5	37.76	37.85	-3	1,944	-0.15%
2020/06/29	6	37.66	5	37.68	37.60	1	1,937	0.05%
2020/06/24	0	0.00	33	38.01	38.00	-33	1,931	-1.71%
2020/06/23	2	37.90	15	37.83	37.80	-13	1,948	-0.67%
2020/06/22	64	37.77	3	37.72	37.70	61	1,949	3.13%
2020/06/19	7	37.93	7	38.22	37.70	0	1,968	0.00%
2020/06/18	2	37.38	15	37.37	37.65	-13	1,963	-0.66%
2020/06/17	7	37.44	2	37.50	37.40	5	1,955	0.26%
2020/06/16	8	37.55	1	37.50	37.50	7	1,981	0.35%
2020/06/15	58	37.44	0	0.00	37.00	58	2,042	2.84%
2020/06/12	13	37.10	5	37.20	37.50	8	2,057	0.39%
2020/06/11	6	38.26	11	38.34	38.20	-5	2,092	-0.24%
2020/06/10	83	38.96	21.8	38.96	38.85	61.2	2,073	2.95%
2020/06/09	6	38.33	2	38.35	38.55	4	2,053	0.19%
2020/06/08	34	38.73	9	38.67	38.65	25	2,085	1.20%
2020/06/05	36	38.50	30	38.53	38.80	6	2,038	0.29%
2020/06/04	5	37.59	7	37.54	37.60	-2	1,977	-0.10%
2020/06/03	5	37.20	1	37.30	37.25	4	1,981	0.20%
2020/06/02	11	36.79	4	36.73	36.60	7	1,958	0.36%
2020/05/29	0	36.05	0	0.00	35.90	0	1,944	0.00%
2020/05/28	0	0.00	1	36.40	36.15	-1	1,946	-0.05%
2020/05/25	2	35.75	10	35.80	36.10	-8	1,953	-0.41%
2020/05/22	1	36.60	0	0.00	36.15	1	1,975	0.05%
2020/05/21	4	36.71	0	0.00	36.70	4	1,972	0.20%
2020/05/20	60	36.64	2	36.65	36.40	58	1,974	2.94%
2020/05/19	0	0.00	1	36.30	36.20	-1	1,974	-0.05%
2020/05/18	0	0.00	2	35.68	35.55	-2	1,979	-0.10%
2020/05/15	56	36.28	1	35.85	35.80	55	2,001	2.75%
2020/05/14	1	36.50	2	36.68	36.20	-1	1,997	-0.05%
2020/05/13	1	36.75	0	0.00	36.90	1	1,985	0.05%
2020/05/12	1	37.25	2	37.25	37.15	-1	1,965	-0.05%
2020/05/11	57	37.32	16	37.14	37.25	41	1,964	2.09%
2020/05/08	0	0.00	27	37.99	38.00	-27	1,929	-1.40%
2020/05/07	26	37.48	1	37.65	37.50	25	1,917	1.30%
2020/05/06	12	37.47	0	0.00	37.30	12	1,921	0.62%
2020/05/05	19	37.64	4	37.66	37.50	15	1,920	0.78%
2020/05/04	0	0.00	13	36.39	36.50	-13	1,899	-0.68%
2020/04/30	11	37.53	4	37.25	37.30	7	1,901	0.37%
2020/04/29	9	36.90	1	36.65	36.95	8	1,895	0.42%
2020/04/28	9	37.22	4	37.39	36.90	5	1,899	0.26%
2020/04/27	2	36.18	15	36.22	36.15	-13	1,898	-0.68%
2020/04/24	3	35.60	2	35.70	35.50	1	1,887	0.05%
2020/04/23	9	35.73	8	35.60	35.85	1	1,893	0.05%
2020/04/22	9	34.92	18.1	34.98	35.40	-9.1	1,892	-0.48%
2020/04/21	5.2	34.91	2	34.55	34.35	3.2	1,881	0.17%
2020/04/20	2	35.25	14	35.19	35.25	-12	1,879	-0.64%
2020/04/17	15	35.51	6	35.66	35.10	9	1,892	0.48%
2020/04/16	5.1	35.05	2	35.15	35.25	3.1	1,874	0.17%
2020/04/15	20	35.46	6	35.26	35.20	14	1,867	0.75%
2020/04/14	3	34.15	16	34.23	34.35	-13	1,828	-0.71%
2020/04/13	3	33.83	2	34.05	33.65	1	1,898	0.05%
2020/04/10	4	34.01	3	34.03	34.10	1	1,941	0.05%
2020/04/09	14	34.18	17	34.19	33.90	-3	2,067	-0.15%
2020/04/08	31	32.82	18	32.63	33.50	13	2,052	0.63%
2020/04/07	10	31.49	19	31.79	31.80	-9	2,036	-0.44%
2020/04/06	7	30.24	0	0.00	30.50	7	2,106	0.33%
2020/04/01	3	30.35	6	29.94	30.35	-3	2,111	-0.14%
2020/03/31	6	29.99	3	29.80	29.85	3	2,100	0.14%
2020/03/30	0	0.00	30	29.04	29.65	-30	2,106	-1.42%
2020/03/27	10	30.22	7	29.96	29.55	3	2,127	0.14%
2020/03/26	2	29.50	0	0.00	29.80	2	2,147	0.09%
2020/03/25	17	29.91	5	29.84	29.60	12	2,303	0.52%
2020/03/24	5.8	28.85	9	28.94	28.70	-3.2	2,308	-0.14%
2020/03/23	4	27.69	7	27.59	27.65	-3	2,309	-0.13%
2020/03/20	1	28.20	9	28.07	28.40	-8	2,326	-0.34%
2020/03/19	18	27.46	13.1	27.01	25.90	5	2,334	0.21%
2020/03/18	8	28.93	1	29.50	28.60	7	2,311	0.30%
2020/03/17	18	28.66	22	29.22	28.65	-4	2,324	-0.17%
2020/03/16	10	28.91	8	28.65	28.50	2	2,293	0.09%
2020/03/13	20.3	28.72	41	28.65	29.25	-20.7	2,295	-0.90%
2020/03/12	12	32.70	16	32.55	31.60	-4	2,293	-0.17%
2020/03/11	10.2	35.00	11.3	35.34	35.00	-1.1	2,325	-0.05%
2020/03/10	21	35.14	14	35.08	35.55	7	2,327	0.30%
2020/03/09	15	36.52	25	36.20	35.90	-10	2,368	-0.42%
2020/03/06	18	37.44	6	37.38	37.40	12	2,377	0.50%
2020/03/05	0	0.00	2	37.70	37.70	-2	2,369	-0.08%
2020/03/04	3	37.40	0	0.00	37.40	3	2,368	0.13%
2020/03/03	9	37.81	14	38.18	37.70	-5	2,373	-0.21%
2020/03/02	8	37.71	0	0.00	37.40	8	2,369	0.34%
2020/02/27	10	38.13	21	38.12	37.75	-11	2,381	-0.46%
2020/02/26	9	38.84	36	38.76	38.70	-27	2,367	-1.14%
2020/02/25	31	39.37	7	39.14	39.40	24	2,350	1.02%
2020/02/24	1	38.70	1	38.60	38.70	0	2,328	0.00%
2020/02/21	1	39.00	5	39.21	39.10	-4	2,322	-0.17%
2020/02/20	2	39.65	3	39.25	39.05	-1	2,319	-0.04%
2020/02/19	12	39.29	10	39.20	39.20	2	2,312	0.09%
2020/02/18	14	39.35	9	39.13	38.95	5	2,309	0.22%
2020/02/17	2	38.50	4	38.69	38.70	-2	2,289	-0.09%
2020/02/14	6	38.74	6	38.76	38.70	0	2,292	0.00%
2020/02/13	1	38.65	11	38.30	38.25	-10	2,292	-0.44%
2020/02/12	3	38.43	1	38.35	38.35	2	2,313	0.09%
2020/02/11	4	37.84	1	37.90	37.95	3	2,304	0.13%
2020/02/10	8	36.80	3	36.98	37.00	5	2,313	0.22%
2020/02/07	10	37.81	4	37.65	37.50	6	2,319	0.26%
2020/02/06	4	38.50	18	38.36	38.35	-14	2,310	-0.61%
2020/02/05	4	38.33	7	38.34	38.00	-3	2,314	-0.13%
2020/02/04	14	38.31	5	38.32	38.70	9	2,318	0.39%
2020/02/03	27	36.91	0	0.00	37.10	27	2,340	1.15%
2020/01/31	21	38.58	18	38.50	38.50	3	2,324	0.13%
2020/01/30	23	39.32	17	39.23	38.50	6	2,327	0.26%
2020/01/20	7	42.51	229	42.48	42.45	-222	2,281	-9.73%	大賣/鉅額交易
2020/01/17	9	42.67	7	42.74	42.65	2	2,289	0.09%
2020/01/16	11	43.60	29	43.21	42.80	-18	2,304	-0.78%
2020/01/15	14	43.28	169	43.01	42.85	-155	2,295	-6.75%	大賣/鉅額交易
2020/01/14	23	43.13	15	43.15	43.40	8	2,302	0.35%
2020/01/13	11	42.50	14	42.67	42.35	-3	2,339	-0.13%
2020/01/10	4	42.75	12	43.05	42.80	-8	2,357	-0.34%
2020/01/09	11	43.27	15	43.22	43.00	-4	2,356	-0.17%
2020/01/08	6	43.25	19	42.91	42.70	-13	2,347	-0.55%
2020/01/07	10	43.63	67	43.84	43.15	-57	2,344	-2.43%
2020/01/06	3	43.98	22	43.91	44.00	-19	2,279	-0.83%
2020/01/03	90	45.14	84	44.73	44.30	6	2,241	0.27%
2020/01/02	19	44.06	20	43.69	44.05	-1	2,112	-0.05%
2019/12/31	43	44.23	25	43.92	44.05	18	2,082	0.86%
2019/12/30	464	44.26	47	44.41	44.65	417	2,044	20.40%	大買/鉅額交易
2019/12/27	20	43.11	7	43.13	42.95	13	1,944	0.67%
2019/12/26	9	43.26	16	43.20	42.75	-7	1,943	-0.36%
2019/12/25	21	43.24	25	43.02	42.90	-4	2,025	-0.20%
2019/12/24	41	42.92	18	42.82	42.90	23	2,020	1.14%
2019/12/23	30	42.47	69	42.48	42.15	-39	2,006	-1.94%
2019/12/20	149	44.89	130	44.43	43.35	19	1,974	0.96%	大買/大賣/
2019/12/19	90	43.94	44	43.73	43.95	46	1,810	2.54%
2019/12/18	13	43.68	9	43.67	43.85	4	1,777	0.22%
2019/12/17	6	43.36	17.5	43.31	43.15	-11.5	1,746	-0.66%
2019/12/16	18	43.35	14	43.13	43.40	4	1,719	0.23%
2019/12/13	8	42.62	5	42.75	42.50	3	1,681	0.18%
2019/12/12	5	42.41	5	42.47	42.30	0	1,649	0.00%
2019/12/11	10	42.21	14	42.31	42.30	-4	1,612	-0.25%
2019/12/10	16	41.25	29	42.00	42.10	-13	1,579	-0.82%
2019/12/09	35	41.97	72	42.31	41.70	-37	1,550	-2.39%
2019/12/06	7	41.34	31	41.30	41.65	-24	1,494	-1.61%
2019/12/05	7	40.46	6	40.41	40.25	1	1,436	0.07%
2019/12/04	17	40.66	11	40.58	40.40	6	1,471	0.41%
2019/12/03	9	39.86	15	39.97	40.15	-6	1,441	-0.42%
2019/12/02	4	39.40	10	39.56	39.35	-6	1,401	-0.43%
2019/11/29	9	39.74	1	40.00	39.70	8	1,406	0.57%
2019/11/27	8	39.81	2	39.85	39.95	6	1,472	0.41%
2019/11/26	1	39.80	4	39.78	39.85	-3	1,468	-0.20%
2019/11/25	1	39.25	10	39.29	39.25	-9	1,444	-0.62%
2019/11/22	3	38.73	0	0.00	38.75	3	1,449	0.21%
2019/11/21	5	38.73	3	38.68	38.80	2	1,460	0.14%
2019/11/20	10	39.15	0	0.00	39.15	10	1,460	0.68%
2019/11/19	4	39.19	6	39.20	39.35	-2	1,472	-0.14%
2019/11/15	0	0.00	2	38.88	38.85	-2	1,482	-0.13%
2019/11/14	2	39.00	0	0.00	39.15	2	1,486	0.13%
2019/11/13	1	39.55	2	39.48	39.30	-1	1,499	-0.07%
2019/11/12	2	38.90	1	38.95	38.95	1	1,504	0.07%
2019/11/11	5	38.90	10	38.72	38.60	-5	1,525	-0.33%
2019/11/08	1	39.60	0	0.00	39.60	1	1,507	0.07%
2019/11/07	8	39.51	2	39.48	39.50	6	1,522	0.39%
2019/11/06	6	39.66	6	39.61	39.55	0	1,513	0.00%
2019/11/05	3	40.13	3	40.27	39.90	0	1,512	0.00%
2019/11/04	6	40.03	5	40.20	40.10	1	1,518	0.07%
2019/11/01	1	39.80	4	40.30	40.10	-3	1,513	-0.20%
2019/10/31	7	39.97	2	40.63	40.90	5	1,505	0.33%
2019/10/30	2	39.90	3	39.78	40.15	-1	1,471	-0.07%
2019/10/29	5	40.23	4	40.33	40.00	1	1,458	0.07%
2019/10/28	0	0.00	2	41.25	41.05	-2	1,470	-0.14%
2019/10/25	0	0.00	3	41.80	41.20	-3	1,472	-0.20%
2019/10/24	4	41.59	6	41.65	41.60	-2	1,460	-0.14%
2019/10/23	0	0.00	5	41.25	41.00	-5	1,439	-0.35%
2019/10/22	13	41.38	7	41.39	41.35	6	1,441	0.42%
2019/10/21	21	41.19	10	41.22	41.35	11	1,426	0.77%
2019/10/18	2	40.35	4	40.10	40.35	-2	1,372	-0.15%
2019/10/16	5	39.70	0	0.00	39.75	5	1,360	0.37%
2019/10/15	24	40.58	20	40.30	39.95	4	1,370	0.29%
2019/10/14	2	40.15	2	40.25	40.10	0	1,363	0.00%
2019/10/09	2	39.60	0	0.00	39.10	2	1,358	0.15%
2019/10/08	0	0.00	17	40.24	40.10	-17	1,355	-1.25%
2019/10/07	0	0.00	2	40.25	40.10	-2	1,359	-0.15%
2019/10/03	6	40.10	4	40.03	40.05	2	1,509	0.13%
2019/10/02	4	40.53	5	40.53	40.50	-1	1,608	-0.06%
2019/10/01	32	40.59	47	40.71	40.90	-15	1,644	-0.91%
2019/09/27	32	39.29	36	39.38	39.40	-4	1,621	-0.25%
2019/09/26	5	39.15	7	39.16	39.05	-2	1,632	-0.12%
2019/09/25	2	38.90	30	39.05	38.80	-28	1,637	-1.71%
2019/09/24	31	39.69	4.4	39.39	39.35	26.6	1,663	1.60%
2019/09/23	3	39.75	23	39.84	39.85	-20	1,670	-1.20%
2019/09/20	2	39.50	6.4	39.63	39.45	-4.4	1,681	-0.26%
2019/09/19	3	39.48	6	39.75	39.50	-3	1,698	-0.18%
2019/09/18	3	39.45	0	0.00	39.50	3	1,726	0.17%
2019/09/17	19	39.62	2	39.45	39.45	17	1,739	0.98%
2019/09/16	2	39.13	0	0.00	39.15	2	1,746	0.11%
2019/09/12	2	39.70	0	0.00	39.55	2	1,802	0.11%
2019/09/11	1	39.50	0	0.00	39.65	1	1,838	0.05%
2019/09/10	8	39.29	50	39.64	39.50	-42	1,899	-2.21%
2019/09/09	71	39.98	35	39.70	39.65	36	1,939	1.86%
2019/09/06	45	40.85	98	40.62	40.60	-53	1,926	-2.75%
2019/09/05	30	42.38	29	42.43	42.05	1	1,903	0.05%
2019/09/04	6	41.80	5	41.90	41.85	1	1,947	0.05%
2019/09/03	13	41.72	9	41.85	41.65	4	1,960	0.20%
2019/09/02	7	41.27	19	41.79	41.85	-12	1,963	-0.61%
2019/08/30	22	41.74	55	42.16	41.40	-33	1,962	-1.68%
2019/08/29	8	40.46	0	0.00	40.25	8	1,913	0.42%
2019/08/28	2	40.85	6	40.58	40.50	-4	1,918	-0.21%
2019/08/27	3	40.72	4	40.93	40.25	-1	1,922	-0.05%
2019/08/26	9	40.69	3	40.52	40.50	6	1,925	0.31%
2019/08/23	0	0.00	2	41.70	41.70	-2	1,925	-0.10%
2019/08/22	9	41.52	8	41.65	41.35	1	1,952	0.05%
2019/08/21	2	41.30	4	41.50	41.35	-2	1,959	-0.10%
2019/08/20	18	41.62	15	41.83	41.30	3	1,959	0.15%
2019/08/19	4	41.44	5.4	41.51	41.70	-1.4	1,963	-0.07%
2019/08/16	5	41.00	1	41.10	41.00	4	1,981	0.20%
2019/08/15	21	40.38	26	40.39	40.30	-5	1,971	-0.25%
2019/08/14	10	40.99	4.1	40.88	40.85	5.9	1,973	0.30%
2019/08/13	2	39.98	1	39.86	40.35	1	1,957	0.05%
2019/08/12	3	40.10	4	39.83	40.00	-1	1,965	-0.05%
2019/08/08	3	38.92	0	0.00	38.85	3	1,975	0.15%
2019/08/07	13	38.70	5	38.94	38.50	8	1,984	0.40%
2019/08/06	2.4	39.26	26	38.49	39.45	-23.6	1,996	-1.18%
2019/08/05	5.1	39.84	2	39.78	39.55	3.1	2,017	0.15%
2019/08/02	32	40.29	37	40.47	40.25	-5	2,051	-0.24%
2019/08/01	1	41.50	29	41.37	41.30	-28	2,063	-1.36%
2019/07/31	5	41.62	4	41.80	41.75	1	2,083	0.05%
2019/07/30	109	42.28	21	42.60	41.70	88	2,092	4.21%	大買/
2019/07/29	18	42.32	1	42.35	42.25	17	2,081	0.82%
2019/07/26	0	0.00	0.4	42.35	42.25	-0.4	2,089	-0.02%
2019/07/25	3.1	41.85	0	0.00	42.00	3.1	2,094	0.15%
2019/07/24	20	41.91	2	42.08	41.55	18	2,117	0.85%
2019/07/23	6	41.62	15	41.66	41.70	-9	2,189	-0.41%
2019/07/22	3	41.05	4	41.26	41.10	-1	2,223	-0.04%
2019/07/19	12	41.08	7	41.20	41.00	5	2,238	0.22%
2019/07/18	2.5	41.40	5	41.06	40.95	-2.5	2,274	-0.11%
2019/07/17	2	41.83	2	42.00	41.70	0	2,295	0.00%
2019/07/16	11	42.17	5	42.15	42.25	6	2,368	0.25%
2019/07/15	11	41.56	14	41.66	41.75	-3	2,528	-0.12%
2019/07/12	5	41.89	8	41.96	41.85	-3	2,943	-0.10%
2019/07/11	23	42.13	6	42.20	42.05	17	3,046	0.56%
2019/07/10	10	42.11	3	42.22	42.00	7	3,090	0.23%
2019/07/09	49	42.12	3	41.95	41.80	46	3,143	1.46%
2019/07/08	24	46.29	26	46.36	46.50	-2	3,069	-0.07%
2019/07/05	12	46.03	4	46.03	46.00	8	3,050	0.26%
2019/07/04	21	46.07	49	46.05	46.05	-28	3,035	-0.92%
2019/07/03	8	45.05	0	0.00	44.95	8	3,051	0.26%
2019/07/02	3	45.30	3	45.40	45.35	0	3,074	0.00%
2019/07/01	6	45.13	25	45.06	45.15	-19	3,094	-0.61%
2019/06/28	2	44.33	2	44.50	44.30	0	3,121	0.00%
2019/06/27	3	44.52	22	44.41	44.30	-19	3,215	-0.59%
2019/06/26	5	44.05	1	44.30	44.00	4	3,467	0.12%
2019/06/25	15	44.62	6	44.68	44.20	9	3,672	0.25%
2019/06/24	3	44.32	6	44.29	44.80	-3	3,698	-0.08%
2019/06/21	14	44.47	3	44.23	44.20	11	3,702	0.30%
2019/06/20	28.2	44.76	15	44.56	44.60	13.2	3,710	0.36%
2019/06/19	23	43.98	59	43.65	43.90	-36	3,704	-0.97%
2019/06/18	31	44.25	20	44.16	43.90	11	3,689	0.30%
2019/06/17	13	43.49	11.2	43.77	44.20	1.8	3,652	0.05%
2019/06/14	5	42.46	4	42.55	42.30	1	3,625	0.03%
2019/06/13	11	42.75	6	42.32	42.30	5	3,633	0.14%
2019/06/12	89	44.19	24	43.87	43.40	65	3,652	1.78%
2019/06/11	2	43.03	5	42.76	42.95	-3	3,656	-0.08%
2019/06/10	0	0.00	1	42.65	42.60	-1	3,723	-0.03%
2019/06/06	0	0.00	12	42.10	41.75	-12	3,746	-0.32%
2019/06/05	9	43.16	3	42.72	42.20	6	3,763	0.16%
2019/06/04	3	42.85	4	42.88	42.75	-1	3,818	-0.03%
2019/06/03	7	42.84	7	42.91	42.80	0	3,876	0.00%
2019/05/31	13	43.11	17	43.29	43.35	-4	3,918	-0.10%
2019/05/30	3	42.18	6	42.40	42.90	-3	4,058	-0.07%
2019/05/29	8	42.08	6	42.32	42.00	2	4,130	0.05%
2019/05/28	3	41.97	8	42.28	42.65	-5	4,211	-0.12%
2019/05/27	8	41.89	10	41.85	41.80	-2	4,296	-0.05%
2019/05/24	12	41.88	38	42.02	41.75	-26	4,340	-0.60%
2019/05/23	7.1	42.31	14	42.52	41.80	-6.9	4,391	-0.16%
2019/05/22	9	43.03	6.4	43.41	42.80	2.6	4,480	0.06%
2019/05/21	6	43.10	8	42.01	43.00	-2	4,643	-0.04%
2019/05/20	17.5	42.67	14	42.44	42.20	3.5	4,785	0.07%
2019/05/17	7	43.59	7	43.90	43.00	0	4,825	0.00%
2019/05/16	13	44.08	7	44.08	43.80	6	4,877	0.12%
2019/05/15	10	45.12	7	45.01	45.40	3	4,949	0.06%
2019/05/14	11	43.65	23	43.25	44.50	-12	5,093	-0.24%
2019/05/13	30	45.22	11	44.98	44.30	19	5,210	0.36%
2019/05/10	5	46.05	16	46.11	46.40	-11	5,309	-0.21%
2019/05/09	56	47.30	16	47.33	46.30	40	5,301	0.75%
2019/05/08	25.3	47.09	21	46.84	47.15	4.3	5,339	0.08%
2019/05/07	2	47.08	3	47.00	46.80	-1	5,398	-0.02%
2019/05/06	32	46.90	24	46.90	46.65	8	5,445	0.15%
2019/05/03	3	47.78	3	48.12	48.00	0	5,453	0.00%
2019/05/02	3	47.93	2	48.10	48.05	1	5,454	0.02%
2019/04/30	12	46.88	18.5	46.78	47.60	-6.5	5,452	-0.12%
2019/04/29	29	47.87	29	47.91	47.00	0	5,443	0.00%
2019/04/26	22	49.79	58	49.75	49.35	-36	5,378	-0.67%
2019/04/25	10	50.31	26	50.19	50.40	-16	5,380	-0.30%
2019/04/24	12	50.68	7	51.21	50.40	5	5,410	0.09%
2019/04/23	19	50.30	25	50.41	51.00	-6	5,414	-0.11%
2019/04/22	51	50.97	13	51.07	50.40	38	5,390	0.70%
2019/04/19	62	52.12	44	51.59	51.50	18	5,344	0.34%
2019/04/18	255	54.66	162	55.13	51.90	93	5,217	1.78%	大買/大賣/
2019/04/17	22	51.95	17	52.05	52.10	5	4,912	0.10%
2019/04/16	5	50.76	10	51.06	51.20	-5	4,821	-0.10%
2019/04/15	25	51.70	30	51.69	50.80	-5	4,788	-0.10%
2019/04/12	12	51.18	15	51.05	51.20	-3	4,768	-0.06%
2019/04/11	4	50.93	12	50.98	50.50	-8	4,731	-0.17%
2019/04/10	15	50.56	8.6	50.48	50.80	6.4	4,659	0.14%
2019/04/09	17.7	50.07	25	50.40	50.40	-7.3	4,635	-0.16%
2019/04/08	23	50.44	52	50.48	49.60	-29	4,577	-0.63%
2019/04/03	29	49.83	28	49.61	49.90	1	4,572	0.02%
2019/04/02	21	49.25	112	49.27	49.20	-91	4,554	-2.00%	大賣/
2019/04/01	43.5	50.28	20	50.06	49.55	23.5	4,514	0.52%
2019/03/29	123	51.43	131	51.55	51.00	-8	4,422	-0.18%	大買/大賣/
2019/03/28	76	50.31	102	50.28	50.20	-26	4,217	-0.62%	大賣/
2019/03/27	32	48.53	19	48.79	49.10	13	4,070	0.32%
2019/03/26	18	48.11	4	48.10	47.95	14	4,058	0.34%
2019/03/25	9	47.88	17	47.80	47.95	-8	4,079	-0.20%
2019/03/22	18.1	48.76	35	48.68	48.85	-16.9	4,131	-0.41%
2019/03/21	17.1	48.10	22	48.07	48.00	-4.9	4,149	-0.12%
2019/03/20	9	48.01	8	48.08	48.15	1	4,213	0.02%
2019/03/19	49	47.72	38	47.66	47.70	11	4,255	0.26%
2019/03/18	44	47.80	40	47.97	47.80	4	4,279	0.09%
2019/03/15	47.1	48.65	30	48.79	48.30	17.1	4,320	0.39%
2019/03/14	46.1	48.32	15	48.33	48.20	31.1	4,347	0.72%
2019/03/13	98	47.47	92	47.65	47.35	6	4,420	0.14%
2019/03/12	90	48.61	87	48.53	48.45	3	4,427	0.07%
2019/03/11	7	49.06	3	49.25	48.60	4	4,576	0.09%
2019/03/08	56	48.97	72	48.80	48.95	-16	4,900	-0.33%
2019/03/07	26	49.52	18	49.81	48.90	8	5,053	0.16%
2019/03/06	26	49.44	22	49.57	49.40	4	5,198	0.08%
2019/03/05	79.1	50.25	64	50.47	49.40	15.1	5,330	0.28%
2019/03/04	69	49.74	67	49.25	49.95	2	5,322	0.04%
2019/02/27	99.1	47.97	96	47.31	48.60	3.1	5,299	0.06%
2019/02/26	36	49.12	54	49.17	48.30	-18	5,304	-0.34%
2019/02/25	9	49.61	19	49.66	49.65	-10	5,363	-0.19%
2019/02/22	67	49.33	54	49.28	49.25	13	5,642	0.23%
2019/02/21	25	49.84	15	49.90	49.65	10	5,740	0.17%
2019/02/20	57	49.42	54	49.78	49.45	3	6,090	0.05%
2019/02/19	71	48.33	86	48.58	48.20	-15	6,410	-0.23%
2019/02/18	17	47.40	16	47.30	47.00	1	6,365	0.02%
2019/02/15	52	46.42	67	46.73	46.30	-15	6,500	-0.23%
2019/02/14	65.1	47.49	40	47.35	46.90	25.1	6,474	0.39%
2019/02/13	68.1	47.38	78.4	46.58	47.50	-10.3	6,440	-0.16%
2019/02/12	42	46.92	30	46.77	46.30	12	6,335	0.19%
2019/02/11	31	45.89	39	45.85	46.15	-8	6,297	-0.13%
2019/01/30	8	44.09	17	44.19	43.90	-9	6,298	-0.14%
2019/01/29	56	44.04	29	44.01	43.90	27	6,405	0.42%
2019/01/28	12.1	43.87	19	43.77	43.85	-6.9	6,408	-0.11%
2019/01/25	9	43.12	22	42.97	42.65	-13	6,668	-0.19%
2019/01/24	10	42.66	17	42.67	42.25	-7	6,838	-0.10%
2019/01/23	47	42.26	48	41.79	42.30	-1	6,947	-0.01%
2019/01/22	43	41.90	37	42.15	41.90	6	7,014	0.09%
2019/01/21	2	42.53	16	42.50	42.45	-14	7,070	-0.20%
2019/01/18	10	42.11	13	42.00	42.05	-3	7,145	-0.04%
2019/01/17	53	41.77	42	41.84	41.45	11	7,253	0.15%
2019/01/16	5	42.36	14	42.43	42.50	-9	7,284	-0.12%
2019/01/15	18	42.06	23	41.92	42.00	-5	7,408	-0.07%
2019/01/14	12	41.05	12	41.09	41.30	0	7,474	0.00%
2019/01/11	4	41.13	14	41.01	40.85	-10	7,575	-0.13%
2019/01/10	9	41.11	14	40.89	40.80	-5	7,608	-0.07%
2019/01/09	39	41.89	55	41.52	41.50	-16	7,678	-0.21%
2019/01/08	8	39.44	9	39.54	39.80	-1	7,699	-0.01%
2019/01/07	2	39.20	7	39.00	39.00	-5	7,804	-0.06%
2019/01/04	20	37.39	16	37.26	37.70	4	8,013	0.05%
2019/01/03	44	38.52	42	38.71	38.50	2	8,106	0.02%
2019/01/02	44	38.91	59	39.12	38.90	-15	8,227	-0.18%
2018/12/28	9	39.27	6	39.43	39.25	3	8,464	0.04%
2018/12/27	20	39.59	17	39.61	39.35	3	8,678	0.03%
2018/12/26	23	39.15	16	39.34	38.70	7	8,713	0.08%
2018/12/25	6	39.01	9	39.01	39.15	-3	8,747	-0.03%
2018/12/24	9	39.56	12	39.61	40.00	-3	8,822	-0.03%
2018/12/22	6	39.34	3	39.37	39.30	3	8,865	0.03%
2018/12/21	18	39.48	41	39.29	40.10	-23	8,977	-0.26%
2018/12/20	60	39.97	46	39.79	39.25	14	9,028	0.16%
2018/12/19	19	41.56	31	41.71	41.25	-12	9,063	-0.13%
2018/12/18	26	41.38	18	41.50	41.15	8	9,120	0.09%
2018/12/17	49	43.04	28	43.04	42.35	21	9,208	0.23%
2018/12/14	44	42.15	66	42.39	43.40	-22	9,231	-0.24%
2018/12/13	108	42.45	110	42.52	42.10	-2	9,257	-0.02%	大買/大賣/
2018/12/12	36	42.25	31	42.24	42.15	5	9,320	0.05%
2018/12/11	30	41.33	27	41.39	41.20	3	9,419	0.03%
2018/12/10	36	41.15	61	40.97	41.00	-25	9,549	-0.26%
2018/12/07	57	42.36	34	42.42	42.40	23	9,581	0.24%
2018/12/06	120	41.17	127	41.59	41.35	-7	9,661	-0.07%	大買/大賣/
2018/12/05	35	43.91	28	43.98	43.70	7	9,644	0.07%
2018/12/04	70	45.88	43	45.79	45.30	27	9,765	0.28%
2018/12/03	131	45.61	145	45.92	46.00	-14	9,903	-0.14%	大買/大賣/
2018/11/30	64	43.39	71	43.13	42.85	-7	9,702	-0.07%
2018/11/29	73	43.89	65	43.64	42.60	8	9,660	0.08%
2018/11/28	53	43.16	36	43.24	43.35	17	9,822	0.17%
2018/11/27	30	42.01	36	42.24	42.70	-6	10,097	-0.06%
2018/11/26	12	41.77	34	41.81	41.90	-22	10,169	-0.22%
2018/11/23	44	41.30	43	41.68	40.95	1	10,650	0.01%
2018/11/22	50	43.11	68	43.12	42.20	-18	11,237	-0.16%
2018/11/21	75	44.05	128	43.89	43.45	-53	11,316	-0.47%	大賣/
2018/11/20	67	42.93	55	42.93	42.85	12	11,248	0.11%
2018/11/19	213	43.19	156	43.06	43.35	57	11,244	0.51%	大買/大賣/
2018/11/16	112	41.06	140	41.83	42.45	-28	10,913	-0.26%	大買/大賣/
2018/11/15	216	38.41	54	38.45	38.60	162	10,502	1.54%	大買/鉅額交易
2018/11/14	38	38.06	31	37.94	38.15	7	10,558	0.07%
2018/11/13	15	35.42	22	35.32	36.30	-7	10,537	-0.07%
2018/11/12	34	36.64	20	36.64	36.50	14	10,744	0.13%
2018/11/09	15	37.44	13	37.50	37.90	2	10,946	0.02%
2018/11/08	32	38.19	38	38.56	37.60	-6	11,142	-0.05%
2018/11/07	72	37.74	88	37.51	38.20	-16	11,387	-0.14%
2018/11/06	53	38.21	37	38.28	36.55	16	11,635	0.14%
2018/11/05	17	38.13	19	37.98	38.30	-2	11,813	-0.02%
2018/11/02	115	39.35	140	39.32	38.50	-25	12,206	-0.20%	大買/大賣/
2018/11/01	125	37.78	81	38.08	38.00	44	12,109	0.36%	大買/
2018/10/31	49	35.87	60	35.78	35.60	-11	12,270	-0.09%
2018/10/30	51	33.62	44	33.84	33.80	7	12,463	0.06%
2018/10/29	19	34.74	23	34.80	34.90	-4	12,819	-0.03%
2018/10/26	40	34.54	40	34.67	34.35	0	13,108	0.00%
2018/10/25	98	34.66	73	34.63	34.30	25	13,319	0.19%
2018/10/24	27	37.55	44	37.55	37.20	-17	13,823	-0.12%
2018/10/23	63	38.43	52	38.38	37.20	11	14,375	0.08%
2018/10/22	56	37.43	69	37.11	38.20	-13	14,660	-0.09%
2018/10/19	38	36.19	63	36.42	36.25	-25	14,996	-0.17%
2018/10/18	32	38.21	30	38.30	38.20	2	15,189	0.01%
2018/10/17	49	38.96	44	38.85	37.95	5	15,515	0.03%
2018/10/16	30	39.09	33	38.95	38.70	-3	15,752	-0.02%
2018/10/15	57	38.54	52	38.43	38.10	5	16,077	0.03%
2018/10/12	52	37.68	66	37.67	38.00	-14	16,424	-0.09%
2018/10/11	56	36.08	47	36.14	35.65	9	16,551	0.05%
2018/10/09	39	39.58	58	39.45	39.60	-19	16,632	-0.11%
2018/10/08	82	38.80	94	39.35	38.70	-12	16,608	-0.07%
2018/10/05	65	41.10	92	42.31	40.55	-27	16,636	-0.16%
2018/10/04	9	44.73	12	44.97	44.50	-3	16,728	-0.02%
2018/10/03	21	45.26	34	45.66	44.85	-13	16,756	-0.08%
2018/10/02	8	45.70	15	46.05	45.45	-7	16,880	-0.04%
2018/10/01	6	45.52	28	45.46	45.50	-22	16,997	-0.13%
2018/09/28	16	44.96	12	44.90	44.70	4	17,123	0.02%
2018/09/27	42.2	44.98	35	45.69	44.55	7.2	17,100	0.04%
2018/09/26	30.2	46.80	26	47.51	46.65	4.2	17,279	0.02%
2018/09/25	9	47.48	15	47.43	47.15	-6	17,431	-0.03%
2018/09/21	28	47.14	24	46.88	47.45	4	17,599	0.02%
2018/09/20	25	46.05	33	46.20	46.30	-8	17,626	-0.05%
2018/09/19	41	47.10	48	46.63	45.90	-7	17,739	-0.04%
2018/09/18	139	47.61	133	47.10	46.20	6	18,029	0.03%	大買/大賣/
2018/09/17	75	48.02	73	48.10	47.50	2	18,147	0.01%
2018/09/14	31	46.79	31	46.56	47.20	0	18,202	0.00%
2018/09/13	28	46.27	20	46.82	45.30	8	18,300	0.04%
2018/09/12	44	46.35	60	46.65	46.20	-16	18,486	-0.09%
2018/09/11	82	47.86	97	48.02	47.95	-15	18,890	-0.08%
2018/09/10	116	47.52	129	47.53	46.90	-13	19,253	-0.07%	大買/大賣/
2018/09/07	137	49.31	126	48.85	48.00	11	19,522	0.06%	大買/大賣/
2018/09/06	63	51.81	56	51.66	51.40	7	19,801	0.04%
2018/09/05	109	51.92	100	52.12	51.70	9	20,055	0.04%	大買/
2018/09/04	142	52.79	166	52.83	52.50	-24	20,382	-0.12%	大買/大賣/
2018/09/03	214	55.13	123	54.65	53.20	91	20,383	0.45%	大買/大賣/
2018/08/31	78	58.84	69	59.03	59.10	9	20,235	0.04%
2018/08/30	255	59.24	235	58.49	59.50	20	20,644	0.10%	大買/大賣/
2018/08/29	159	57.09	249	57.50	58.60	-90	20,528	-0.44%	大買/大賣/
2018/08/28	89	54.36	94	54.22	53.70	-5	20,044	-0.02%
2018/08/27	149	53.41	175	53.48	53.60	-26	20,136	-0.13%	大買/大賣/
2018/08/24	65	51.41	51	51.31	51.20	14	20,142	0.07%
2018/08/23	22	51.67	13	51.54	50.90	9	20,315	0.04%
2018/08/22	22	52.80	29	53.02	52.80	-7	20,443	-0.03%
2018/08/21	81	53.25	90	53.43	53.30	-9	20,954	-0.04%
2018/08/20	89	52.64	87	52.42	53.10	2	21,048	0.01%
2018/08/17	95	53.19	179	53.32	51.70	-84	21,292	-0.39%	大賣/
2018/08/16	123	52.40	144	52.61	53.00	-21	21,414	-0.10%	大買/大賣/
2018/08/15	81	51.69	75	51.63	50.90	6	21,712	0.03%
2018/08/14	162	53.47	167	53.79	53.00	-5	21,833	-0.02%	大買/大賣/
2018/08/13	129	52.98	116	53.30	53.00	13	21,720	0.06%	大買/大賣/
2018/08/10	77	55.30	67	55.14	54.70	10	21,906	0.05%
2018/08/09	144	56.56	167	56.62	57.20	-23	22,026	-0.10%	大買/大賣/
2018/08/08	91	55.76	91	55.02	54.00	0	21,777	0.00%
2018/08/07	113	56.84	451	57.06	57.00	-338	21,945	-1.54%	大買/大賣/鉅額交易
2018/08/06	171	56.12	156	55.99	56.10	15	21,671	0.07%	大買/大賣/
2018/08/03	615	54.90	194	54.11	55.10	421	21,681	1.94%	大買/大賣/鉅額交易
2018/08/02	106	52.74	124	53.06	52.60	-18	21,360	-0.08%	大買/大賣/
2018/08/01	98	56.16	59	56.17	56.30	39	21,195	0.18%
2018/07/31	195	55.62	300	55.66	55.00	-105	21,293	-0.49%	大買/大賣/鉅額交易
2018/07/30	283	60.66	401	60.39	56.90	-118	21,006	-0.56%	大買/大賣/鉅額交易
2018/07/27	538	62.06	255	62.49	63.20	283	20,592	1.37%	大買/大賣/鉅額交易
2018/07/26	153	61.30	140	60.55	59.50	13	20,199	0.06%	大買/大賣/
2018/07/25	111	59.01	144	59.50	60.50	-33	19,772	-0.17%	大買/大賣/
2018/07/24	155	59.40	198	59.75	59.30	-43	19,543	-0.22%	大買/大賣/
2018/07/23	184	57.64	147	58.17	58.40	37	19,192	0.19%	大買/大賣/
2018/07/20	180	60.07	122	60.11	57.50	58	18,857	0.31%	大買/大賣/
2018/07/19	140.1	62.42	251	62.14	62.50	-111	18,399	-0.60%	大買/大賣/鉅額交易
2018/07/18	143	67.68	125	66.95	63.10	18	17,954	0.10%	大買/大賣/
2018/07/17	62	71.40	49	71.26	70.10	13	17,612	0.07%
2018/07/16	79	76.36	17	75.47	74.00	62	17,421	0.36%
2018/07/13	167	79.98	71	79.63	77.40	96	17,352	0.55%	大買/
2018/07/12	107	77.50	131	76.86	79.60	-24	17,118	-0.14%	大買/大賣/
2018/07/11	60	74.72	16	75.34	74.10	44	16,907	0.26%
2018/07/10	43	74.42	43	74.86	75.40	0	16,942	0.00%
2018/07/09	58	75.32	57	76.11	74.70	1	16,812	0.01%
2018/07/06	64	71.25	98	71.48	71.20	-34	16,621	-0.20%
2018/07/05	50	77.74	184	77.99	74.30	-134	16,436	-0.82%	大賣/鉅額交易
2018/07/04	116	78.08	145	77.54	78.00	-29	16,343	-0.18%	大買/大賣/
2018/07/03	129	83.14	169	82.16	80.30	-40	16,062	-0.25%	大買/大賣/
2018/07/02	102	83.32	140	83.24	82.00	-38	15,824	-0.24%	大買/大賣/
2018/06/29	255	80.97	54	81.22	81.00	201	15,564	1.29%	大買/鉅額交易
2018/06/28	105	80.89	151	80.26	79.50	-46	15,407	-0.30%	大買/大賣/
2018/06/27	195	85.04	137	84.99	81.70	58	15,197	0.38%	大買/大賣/
2018/06/26	126	80.65	140	81.00	83.80	-14	14,811	-0.09%	大買/大賣/
2018/06/25	98	81.96	137	80.79	79.00	-39	14,555	-0.27%	大賣/
2018/06/22	172	83.90	286	82.60	82.00	-114	14,376	-0.79%	大買/大賣/鉅額交易
2018/06/21	161	86.06	171	85.73	84.80	-10	14,108	-0.07%	大買/大賣/
2018/06/20	329	88.79	276	88.39	83.90	53	13,863	0.38%	大買/大賣/
2018/06/19	342	90.23	336	90.54	92.50	6	13,401	0.04%	大買/大賣/
2018/06/15	211	88.61	186	88.93	86.20	25	12,909	0.19%	大買/大賣/
2018/06/14	229	87.02	251	87.77	88.40	-22	12,439	-0.18%	大買/大賣/
2018/06/13	279	82.02	269	82.46	82.50	10	11,881	0.08%	大買/大賣/
2018/06/12	252	83.53	201	83.66	81.40	51	11,487	0.44%	大買/大賣/
2018/06/11	134	77.94	139.2	79.33	81.20	-5.2	10,989	-0.05%	大買/大賣/
2018/06/08	87	73.86	87	73.82	73.90	0	10,619	0.00%
2018/06/07	271	72.70	210	73.01	72.10	61	10,315	0.59%	大買/大賣/
2018/06/06	70	68.42	141	69.49	71.10	-71	9,695	-0.73%	大賣/
2018/06/05	49	65.00	46	65.41	64.70	3	9,274	0.03%
2018/06/04	123	68.17	104	68.18	67.00	19	9,060	0.21%	大買/大賣/
2018/06/01	61	64.83	87	65.81	68.40	-26	8,759	-0.30%
2018/05/31	160	67.26	130	67.63	63.50	30	8,530	0.35%	大買/大賣/
2018/05/30	116	66.11	68	66.38	67.60	48	8,298	0.58%	大買/
2018/05/29	353	68.83	245	68.62	68.00	108	8,049	1.34%	大買/大賣/鉅額交易
2018/05/28	88	64.24	64	64.70	66.10	24	7,484	0.32%
2018/05/25	145	57.87	169	56.68	60.10	-24	7,226	-0.33%	大買/大賣/
2018/05/24	69	54.45	85	54.65	54.70	-16	6,818	-0.23%
2018/05/23	260	51.72	153	51.29	53.60	107	6,462	1.66%	大買/大賣/鉅額交易
2018/05/22	97	50.28	145	50.29	50.00	-48	5,898	-0.81%	大賣/
2018/05/21	103	47.69	107	48.02	48.60	-4	5,531	-0.07%	大買/大賣/
2018/05/18	333.1	49.20	204	48.02	47.30	129.1	5,303	2.43%	大買/大賣/鉅額交易
2018/05/17	83	47.84	114	48.13	48.70	-31	4,741	-0.65%	大賣/
2018/05/16	72.1	46.90	58	47.02	47.00	14.1	4,302	0.33%
2018/05/15	210	47.64	260	47.68	48.40	-50	4,095	-1.22%	大買/大賣/
2018/05/14	73	44.02	60	44.65	45.00	13	3,717	0.35%
2018/05/11	32	40.14	346	39.92	40.95	-314	3,612	-8.69%	大賣/鉅額交易
2018/05/10	14	37.10	9	37.31	37.25	5	3,268	0.15%
2018/05/09	32	36.58	26	36.93	37.80	6	3,153	0.19%
2018/05/08	309	37.44	356	36.95	37.10	-47	2,984	-1.57%	大買/大賣/
2018/05/07	298	36.57	70	36.01	36.70	228	2,594	8.79%	大買/鉅額交易
2018/05/04	282	34.25	104	33.98	33.40	178	2,251	7.91%	大買/大賣/鉅額交易
2018/05/03	9	32.53	18	32.52	32.35	-9	2,047	-0.44%
2018/05/02	23	31.70	29	31.88	31.60	-6	2,001	-0.30%
2018/04/30	8	31.54	4	32.01	31.25	4	1,998	0.20%
2018/04/27	18	29.86	17	30.46	31.05	1	1,933	0.05%
2018/04/26	29	30.46	19	30.61	30.30	10	1,923	0.52%
2018/04/25	6	30.63	4	30.90	30.90	2	1,963	0.10%
2018/04/24	28	31.08	18.5	31.02	31.20	9.5	2,061	0.46%
2018/04/23	16	32.16	5	32.21	32.10	11	2,271	0.48%
2018/04/20	12.1	31.89	22	32.07	31.90	-9.9	2,552	-0.39%
2018/04/19	28	32.91	7	33.01	32.75	21	2,532	0.83%
2018/04/18	4	32.16	1	32.40	32.45	3	2,504	0.12%
2018/04/17	25	32.88	20	32.18	31.80	5	2,501	0.20%
2018/04/16	21.1	32.55	44	32.86	33.30	-22.9	2,483	-0.92%
2018/04/13	58	32.31	31	32.33	31.55	27	2,435	1.11%
2018/04/12	1	31.90	2	31.45	31.90	-1	2,447	-0.04%
2018/04/11	0	0.00	2	30.90	30.90	-2	2,459	-0.08%
2018/04/10	4	30.69	0	0.00	30.70	4	2,521	0.16%
2018/04/09	3	30.63	0	0.00	30.60	3	2,603	0.12%
2018/04/03	8	30.88	5	31.25	30.90	3	2,640	0.11%
2018/04/02	3	30.82	21	31.27	30.80	-18	2,670	-0.67%
2018/03/31	2	31.00	0	0.00	31.05	2	2,690	0.07%
2018/03/30	0	0.00	3	31.02	30.80	-3	2,747	-0.11%
2018/03/29	10	30.85	0	0.00	30.75	10	2,759	0.36%
2018/03/28	6	31.06	0	0.00	30.90	6	2,788	0.22%
2018/03/27	6	31.60	24	31.64	31.65	-18	2,814	-0.64%
2018/03/26	8	30.59	1	30.70	30.60	7	2,782	0.25%
2018/03/23	7	30.47	1	30.45	30.45	6	2,788	0.22%
2018/03/22	41	32.38	65	32.66	32.05	-24	2,764	-0.87%
2018/03/21	1	31.50	15	31.45	31.65	-14	2,698	-0.52%
2018/03/20	6	31.60	4	31.56	31.55	2	2,700	0.07%
2018/03/19	51	32.23	13	32.19	32.00	38	2,702	1.41%
2018/03/16	5	31.10	0	0.00	31.60	5	2,672	0.19%
2018/03/15	10	31.45	1	31.20	31.45	9	2,674	0.34%
2018/03/13	2	30.95	10	31.00	31.05	-8	2,706	-0.30%
2018/03/12	0	0.00	16	30.95	30.80	-16	2,771	-0.58%
2018/03/09	0	0.00	7	30.74	30.90	-7	2,818	-0.25%
2018/03/08	0	30.70	0	0.00	30.65	0	2,895	0.00%
2018/03/07	4	30.91	0	0.00	30.65	4	3,205	0.12%
2018/03/06	3	32.18	1	32.05	31.60	2	3,505	0.06%
2018/03/05	17	32.09	12	32.29	32.00	5	3,547	0.14%
2018/03/02	10	31.29	3	31.03	30.90	7	3,477	0.20%
2018/03/01	0	0.00	13	31.01	31.10	-13	3,543	-0.37%
2018/02/26	0.5	30.35	0	0.00	30.35	0.5	3,543	0.01%
2018/02/22	3	29.45	3	29.45	29.35	0	3,596	0.00%
2018/02/21	5	28.60	15	28.85	28.90	-10	3,601	-0.28%
2018/02/12	1	28.05	3	28.00	28.05	-2	3,610	-0.06%
2018/02/09	0	0.00	3	27.97	28.50	-3	3,653	-0.08%
2018/02/08	1	28.80	5	28.80	28.80	-4	3,699	-0.11%
2018/02/06	2	28.38	12	28.50	28.20	-10	3,731	-0.27%
2018/02/01	1	30.50	0	0.00	30.45	1	4,126	0.02%
2018/01/31	3	30.30	2	30.55	30.55	1	4,292	0.02%
2018/01/30	1	30.60	7	30.61	30.25	-6	4,319	-0.14%
2018/01/29	2	30.75	0	0.00	30.85	2	4,307	0.05%
2018/01/26	2	30.85	3	30.82	30.90	-1	4,342	-0.02%
2018/01/25	2	31.33	1	31.50	31.10	1	4,329	0.02%
2018/01/24	3	31.47	9	31.72	31.50	-6	4,312	-0.14%
2018/01/23	3	31.80	0	0.00	31.50	3	4,310	0.07%
2018/01/22	6	31.70	7	31.61	32.10	-1	4,289	-0.02%
2018/01/19	8	31.45	14	31.44	31.25	-6	4,246	-0.14%
2018/01/18	32	32.32	30	32.00	31.85	2	4,188	0.05%
2018/01/17	93	32.84	65	33.39	32.15	28	4,078	0.69%
2018/01/16	36	33.75	60	34.13	34.80	-24	3,831	-0.63%
2018/01/15	4	31.86	4	31.86	31.65	0	3,533	0.00%
2018/01/12	6	32.07	11	31.75	31.70	-5	3,538	-0.14%
2018/01/11	4	31.41	4	31.99	32.00	0	3,509	0.00%
2018/01/10	35	31.58	30	32.20	31.30	5	3,474	0.14%
2018/01/09	22	31.82	19	31.98	31.90	3	3,420	0.09%
2018/01/08	18	31.58	4	31.53	31.00	14	3,373	0.42%
2018/01/05	6	30.76	8	30.76	30.80	-2	3,286	-0.06%
2018/01/04	13	31.58	31	31.22	30.80	-18	3,251	-0.55%
2018/01/03	19	31.00	7	31.04	31.35	12	3,194	0.38%
2018/01/02	0	0.00	9	30.12	30.30	-9	3,101	-0.29%