矽格 (6257)-新光券商分點個股進出

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

矽格

(6257)

可現股當沖

股價
76.5
漲跌
▲0.3
漲幅
+0.39%
成交量
2,600張
產業
上市半導體類股
942人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

矽格 (6257)籌碼相關－新光券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

新光券商分點個股進出
新光券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	26	76.42	42	76.61	76.20	-16	6,920	-0.23%
2024/05/09	36	78.03	18	77.43	77.10	18	6,887	0.26%
2024/05/08	44.1	77.30	78.8	77.76	78.30	-34.7	6,858	-0.51%
2024/05/07	118.5	77.99	61.7	77.88	77.80	56.8	6,807	0.83%	大買/
2024/05/06	62.3	76.85	50.8	77.07	77.10	11.5	6,698	0.17%
2024/05/03	75.3	76.90	108.3	76.90	76.40	-33	6,707	-0.49%	大賣/
2024/05/02	121.1	77.90	161.7	77.61	77.40	-40.6	6,637	-0.61%	大買/大賣/
2024/04/30	39.2	73.63	79.1	73.74	74.20	-39.9	6,367	-0.63%
2024/04/29	23	72.39	41.4	72.58	72.90	-18.4	6,295	-0.29%
2024/04/26	21	71.22	32	71.39	71.50	-11	6,386	-0.17%
2024/04/25	24	70.38	7.4	70.34	70.20	16.6	6,379	0.26%
2024/04/24	8.1	69.87	15.3	69.60	70.40	-7.2	6,374	-0.11%
2024/04/23	9.1	67.93	8.4	68.18	68.30	0.7	6,362	0.01%
2024/04/22	43	68.71	20.2	68.52	68.30	22.8	6,358	0.36%
2024/04/19	27.6	70.20	40	70.50	70.50	-12.4	6,293	-0.20%
2024/04/18	22	71.92	8.3	71.65	71.50	13.7	6,215	0.22%
2024/04/17	20.1	72.23	36	72.36	72.60	-15.9	6,201	-0.26%
2024/04/16	30.2	70.37	32.5	70.34	70.60	-2.3	6,136	-0.04%
2024/04/15	14	72.11	9	72.26	72.00	5	6,060	0.08%
2024/04/12	27.1	73.25	31	73.27	73.20	-3.9	6,030	-0.07%
2024/04/11	29	72.36	56	72.39	72.80	-27	5,949	-0.45%
2024/04/10	42	72.02	63.5	72.25	72.40	-21.4	5,892	-0.36%
2024/04/09	27	71.32	28.2	71.65	71.10	-1.2	5,828	-0.02%
2024/04/08	67.2	70.96	41.3	70.71	70.80	25.9	5,787	0.45%
2024/04/03	25.1	71.90	10	72.29	71.80	15.1	5,763	0.26%
2024/04/02	55.2	72.08	71.3	72.00	73.00	-16.1	5,753	-0.28%
2024/04/01	54.7	71.43	67.3	71.97	71.60	-12.7	5,670	-0.22%
2024/03/29	74.6	70.85	33.4	71.70	71.00	41.2	5,597	0.74%
2024/03/28	117.6	73.30	57.4	73.72	72.00	60.2	5,390	1.12%	大買/
2024/03/27	41.1	72.57	42.5	72.77	73.80	-1.4	5,144	-0.03%
2024/03/26	65.9	71.31	32.1	71.57	71.00	33.8	4,978	0.68%
2024/03/25	64.5	72.24	23.6	72.38	72.30	40.9	4,974	0.82%
2024/03/22	70	72.61	65.6	73.00	72.40	4.4	4,944	0.09%
2024/03/21	102.4	76.47	98.1	75.98	74.70	4.3	4,910	0.09%	大買/
2024/03/20	89.8	77.21	136.2	76.95	75.60	-46.4	5,085	-0.91%	大賣/
2024/03/19	26.7	73.13	129.7	73.51	73.50	-103	5,072	-2.03%	大賣/鉅額交易
2024/03/18	8.5	71.50	94.1	71.24	72.10	-85.6	4,948	-1.73%
2024/03/15	16.4	68.36	17	68.83	68.80	-0.7	4,832	-0.01%
2024/03/14	68.4	68.48	41.5	68.83	68.80	26.9	4,777	0.56%
2024/03/13	12.2	69.71	23	70.27	70.10	-10.8	4,716	-0.23%
2024/03/12	7	69.23	18.9	69.20	69.90	-11.9	4,674	-0.25%
2024/03/11	22.2	68.84	4.1	68.60	68.40	18.1	4,698	0.39%
2024/03/08	43.6	70.48	58.7	71.15	69.00	-15.1	4,758	-0.32%
2024/03/07	76.1	70.68	47.3	70.21	69.60	28.8	4,727	0.61%
2024/03/06	18.4	69.23	64.8	69.60	70.20	-46.4	4,786	-0.97%
2024/03/05	21	67.71	31	67.98	68.10	-10	4,965	-0.20%
2024/03/04	39.5	67.88	52.4	67.98	67.90	-12.9	5,024	-0.26%
2024/03/01	126.6	68.07	99.1	68.23	67.20	27.4	4,971	0.55%	大買/
2024/02/29	45.2	70.18	7.2	70.44	70.30	38	4,814	0.79%
2024/02/27	98	70.26	100.5	70.10	70.00	-2.5	4,781	-0.05%
2024/02/26	88.1	72.85	62.9	72.75	72.30	25.1	4,667	0.54%
2024/02/23	210.4	73.50	227.6	72.99	72.50	-17.2	4,542	-0.38%	大買/大賣/
2024/02/22	39.2	70.69	50.4	70.26	70.80	-11.1	4,207	-0.26%
2024/02/21	12.1	69.33	15	69.13	68.80	-2.9	4,122	-0.07%
2024/02/20	31.4	68.60	27	69.41	68.20	4.4	4,144	0.11%
2024/02/19	21.8	68.99	19.1	69.77	70.00	2.7	4,099	0.07%
2024/02/16	39.7	69.41	60.9	69.45	69.50	-21.2	4,088	-0.52%
2024/02/15	11.7	67.64	23.6	67.80	68.20	-12	4,032	-0.30%
2024/02/05	14.2	65.20	3	65.33	65.30	11.2	3,992	0.28%
2024/02/02	32	66.09	6	66.25	65.70	26	3,999	0.65%
2024/02/01	26.3	67.19	1	66.80	66.60	25.3	3,997	0.63%
2024/01/31	7	67.77	12.3	68.00	67.70	-5.3	4,025	-0.13%
2024/01/30	12.3	66.98	5.5	66.56	66.50	6.7	4,054	0.17%
2024/01/29	0.4	67.36	52.1	67.31	67.40	-51.8	4,089	-1.27%
2024/01/26	42.2	68.51	30	67.59	67.20	12.2	4,139	0.29%
2024/01/25	59	68.57	58.3	68.38	68.70	0.7	4,117	0.02%
2024/01/24	14.2	68.40	12.1	68.33	68.00	2.1	4,103	0.05%
2024/01/23	11	68.12	43.6	67.83	68.10	-32.5	4,111	-0.79%
2024/01/22	96.9	67.77	105.3	68.20	68.00	-8.4	4,084	-0.21%	大賣/
2024/01/19	9.4	66.36	10.5	66.44	66.50	-1.1	3,970	-0.03%
2024/01/18	15.3	65.85	19	65.39	65.30	-3.8	4,006	-0.09%
2024/01/17	59.1	65.94	29.6	65.84	65.80	29.6	4,124	0.72%
2024/01/16	29	65.73	7.5	65.95	66.10	21.5	4,139	0.52%
2024/01/15	10	65.15	3.3	65.06	65.40	6.7	4,157	0.16%
2024/01/12	10.2	64.44	5.8	64.50	64.30	4.4	4,216	0.10%
2024/01/11	7.1	63.93	14	63.89	64.20	-6.9	4,308	-0.16%
2024/01/10	0	64.40	3	64.37	64.60	-3	4,367	-0.07%
2024/01/09	2	64.50	5	64.56	64.40	-3	4,482	-0.07%
2024/01/08	11	64.16	1	64.90	63.90	10	4,508	0.22%
2024/01/05	9	64.80	1	64.90	64.90	8	4,636	0.17%
2024/01/04	5.1	64.82	5.2	64.85	65.00	-0.1	4,642	0.00%
2024/01/03	3.3	64.37	1	64.80	65.00	2.3	4,664	0.05%
2024/01/02	11.4	64.96	10.2	64.64	64.60	1.2	4,648	0.03%
2023/12/29	15.3	65.06	15.3	65.28	65.20	0	4,647	0.00%
2023/12/28	14.1	66.59	12.8	66.68	66.00	1.3	4,599	0.03%
2023/12/27	9	67.36	0.7	67.39	67.30	8.3	4,574	0.18%
2023/12/26	5.2	66.80	8.7	66.99	66.80	-3.5	4,565	-0.08%
2023/12/25	11	66.90	7.5	66.71	66.40	3.6	4,552	0.08%
2023/12/22	8.3	68.58	6	68.20	68.00	2.3	4,508	0.05%
2023/12/21	17	68.55	8.1	68.50	68.10	8.9	4,515	0.20%
2023/12/20	9.7	68.59	28.9	68.13	68.80	-19.2	4,488	-0.43%
2023/12/19	10.4	67.86	29.8	67.67	67.80	-19.4	4,433	-0.44%
2023/12/18	13.1	68.48	178.3	68.04	68.50	-165.2	4,437	-3.72%	大賣/鉅額交易
2023/12/15	188.2	68.11	410.7	68.01	67.20	-222.5	4,545	-4.89%	大買/大賣/鉅額交易
2023/12/14	215.5	69.49	148.4	69.79	71.90	67.1	4,467	1.50%	大買/大賣/
2023/12/13	13.1	66.19	17.8	66.32	66.40	-4.7	4,163	-0.11%
2023/12/12	16.3	65.97	49.1	66.05	65.80	-32.8	4,245	-0.77%
2023/12/11	3.1	65.23	10.7	65.05	65.00	-7.6	4,209	-0.18%
2023/12/08	8.1	64.74	4.1	64.68	64.70	4	4,198	0.10%
2023/12/07	26	65.20	86.6	65.32	64.60	-60.6	4,183	-1.45%
2023/12/06	172.8	64.98	73	64.88	65.40	99.8	4,158	2.40%	大買/
2023/12/05	22.2	65.00	26.9	65.32	65.50	-4.7	4,084	-0.12%
2023/12/04	59.7	65.67	57.5	65.92	66.00	2.2	4,013	0.05%
2023/12/01	157.1	65.04	118.1	65.29	65.80	39	3,943	0.99%	大買/大賣/
2023/11/30	137	63.71	135.3	63.98	63.80	1.7	3,722	0.05%	大買/大賣/
2023/11/29	15.5	62.04	30	61.86	62.00	-14.6	3,478	-0.42%
2023/11/28	9.2	60.48	25.5	60.82	60.60	-16.3	3,403	-0.48%
2023/11/27	5.4	60.09	58.6	60.32	60.00	-53.2	3,449	-1.54%
2023/11/24	6	60.93	8	60.83	60.70	-2	3,493	-0.06%
2023/11/23	12	61.03	9	61.18	60.90	3	3,515	0.09%
2023/11/22	20.1	60.94	20.4	60.99	60.90	-0.3	3,537	-0.01%
2023/11/21	12.5	61.09	67.6	60.82	60.70	-55.1	3,565	-1.55%
2023/11/20	3.5	61.12	7.3	61.12	61.40	-3.7	3,673	-0.10%
2023/11/17	28.7	61.32	68.3	61.84	61.00	-39.7	3,803	-1.04%
2023/11/16	51.1	61.40	13.3	61.28	61.50	37.8	3,785	1.00%
2023/11/15	25.9	61.79	9.6	61.79	60.90	16.2	3,836	0.42%
2023/11/14	8	61.14	25	61.28	61.50	-17	3,792	-0.45%
2023/11/13	18	60.56	4.2	60.75	60.50	13.8	3,777	0.37%
2023/11/10	22.4	60.15	12.6	60.20	60.20	9.9	3,769	0.26%
2023/11/09	12.5	60.85	25.2	61.27	60.80	-12.7	3,748	-0.34%
2023/11/08	25.5	61.54	42.1	61.72	61.40	-16.6	3,736	-0.44%
2023/11/07	52	60.74	64.2	61.20	61.70	-12.2	3,702	-0.33%
2023/11/06	37	61.49	78.4	61.58	61.50	-41.3	3,649	-1.13%
2023/11/03	90.1	61.15	81.4	61.19	61.50	8.7	3,596	0.24%
2023/11/02	17.3	60.60	29.4	60.72	60.90	-12.1	3,546	-0.34%
2023/11/01	6	59.48	26.2	59.51	59.70	-20.2	3,503	-0.58%
2023/10/31	25.4	60.17	19	60.44	59.30	6.4	3,490	0.18%
2023/10/30	4	59.85	7.2	59.81	59.90	-3.2	3,486	-0.09%
2023/10/27	40	59.98	60.2	59.60	59.40	-20.2	3,500	-0.58%
2023/10/26	36.2	61.02	53.2	61.02	60.20	-17	3,491	-0.49%
2023/10/25	84.4	61.63	58.8	61.66	62.00	25.6	3,448	0.74%
2023/10/24	5	60.80	26.3	60.57	60.70	-21.3	3,402	-0.63%
2023/10/23	34.1	60.84	16.5	60.73	59.90	17.6	3,432	0.51%
2023/10/20	123.7	60.91	84.9	60.53	60.80	38.8	3,445	1.12%	大買/
2023/10/19	59.1	60.62	43.1	60.71	60.70	16	3,413	0.47%
2023/10/18	38.1	59.88	24.2	60.06	60.00	13.9	3,342	0.42%
2023/10/17	54.9	60.56	61.4	60.57	60.70	-6.5	3,292	-0.20%
2023/10/16	13.2	59.27	11.1	59.38	59.20	2.1	3,230	0.06%
2023/10/13	69.7	59.76	68.3	59.82	60.00	1.4	3,223	0.04%
2023/10/12	35.5	57.96	4	58.03	58.30	31.5	3,118	1.01%
2023/10/11	25	58.28	50.2	58.23	57.80	-25.2	3,134	-0.80%
2023/10/06	0.6	57.63	3	57.53	57.50	-2.4	3,133	-0.08%
2023/10/05	15.3	57.84	20	58.02	57.60	-4.7	3,142	-0.15%
2023/10/04	2.5	56.76	84	56.77	57.60	-81.5	3,130	-2.60%
2023/10/03	8.3	57.79	10	57.96	57.50	-1.7	3,132	-0.05%
2023/10/02	19	57.71	6.5	57.78	57.70	12.5	3,151	0.40%
2023/09/28	7.3	57.20	11.1	57.36	57.40	-3.8	3,183	-0.12%
2023/09/27	3	56.97	7	57.07	56.90	-4	3,296	-0.12%
2023/09/26	23.2	57.12	14.3	57.84	56.70	8.9	3,299	0.27%
2023/09/25	42	58.35	29.8	58.29	58.30	12.2	3,259	0.38%
2023/09/22	38	57.47	14	57.57	57.50	24	3,247	0.74%
2023/09/21	46.4	56.94	33.8	57.00	57.20	12.5	3,216	0.39%
2023/09/20	154.7	59.18	86.7	58.86	58.00	68	3,167	2.15%	大買/
2023/09/19	147.8	60.33	180.8	60.53	60.80	-33	2,973	-1.11%	大買/大賣/
2023/09/18	16.9	58.45	48.4	58.88	58.80	-31.6	2,660	-1.19%
2023/09/15	54	58.32	115.4	58.53	58.00	-61.4	2,635	-2.33%	大賣/
2023/09/14	8.9	57.16	15	57.37	57.20	-6.1	2,512	-0.24%
2023/09/13	16.2	56.80	12.1	56.68	56.60	4.1	2,493	0.17%
2023/09/12	1	57.50	9.2	57.53	57.40	-8.2	2,488	-0.33%
2023/09/11	1.4	56.81	14	57.05	57.10	-12.6	2,484	-0.51%
2023/09/08	17.5	57.12	12	57.13	57.20	5.5	2,490	0.22%
2023/09/07	25.2	57.51	15.2	57.75	57.80	10	2,489	0.40%
2023/09/06	2.5	57.58	6.1	58.02	58.20	-3.6	2,480	-0.15%
2023/09/05	6.4	57.58	16	57.69	57.80	-9.6	2,464	-0.39%
2023/09/04	6	57.45	11.3	57.49	57.50	-5.3	2,453	-0.22%
2023/09/01	20.1	57.04	5	57.22	57.10	15.1	2,446	0.62%
2023/08/31	5.1	57.52	23.4	57.42	57.70	-18.3	2,435	-0.75%
2023/08/30	12	56.51	38.2	56.78	56.90	-26.2	2,385	-1.10%
2023/08/29	17	56.19	15.2	56.23	56.40	1.8	2,351	0.08%
2023/08/28	40.2	56.37	18.2	56.63	56.00	22	2,336	0.94%
2023/08/25	18.3	56.38	17.5	56.52	56.60	0.7	2,319	0.03%
2023/08/24	66.7	56.48	80.4	56.51	56.10	-13.7	2,284	-0.60%
2023/08/23	41.8	54.54	85.3	54.82	55.40	-43.6	2,157	-2.02%
2023/08/22	1.5	52.66	7	52.71	52.60	-5.6	2,032	-0.27%
2023/08/21	26.6	53.08	19	53.05	52.50	7.6	1,991	0.38%
2023/08/18	2	51.40	3	51.47	51.50	-1	1,923	-0.05%
2023/08/17	4.1	50.89	3.9	51.11	51.30	0.2	1,919	0.01%
2023/08/16	1	50.00	0	0.00	50.80	1	1,909	0.05%
2023/08/15	0	52.00	4	50.43	50.30	-4	1,908	-0.21%
2023/08/14	3.4	50.62	4	50.33	50.30	-0.6	1,916	-0.03%
2023/08/11	6.2	51.31	34.2	51.23	51.10	-28	1,910	-1.47%
2023/08/10	8	51.96	4.4	52.14	51.90	3.7	1,894	0.19%
2023/08/09	1.2	52.47	3	52.50	52.50	-1.8	1,878	-0.10%
2023/08/08	0	0.00	2	52.70	52.70	-2	1,879	-0.11%
2023/08/07	3	52.23	8	52.51	52.70	-5	1,874	-0.27%
2023/08/04	7	52.31	0.1	52.40	52.30	6.9	1,870	0.37%
2023/08/02	22	52.35	21	52.58	52.00	1	1,872	0.05%
2023/08/01	35.3	52.10	5.1	52.40	52.00	30.2	1,856	1.63%
2023/07/31	33.3	52.91	28.5	52.89	52.90	4.8	1,835	0.26%
2023/07/28	30	53.50	10.8	53.35	53.70	19.2	1,808	1.06%
2023/07/27	64.9	52.86	64.1	52.79	52.30	0.8	1,778	0.04%
2023/07/26	45	57.24	39.1	57.40	57.00	5.9	1,700	0.35%
2023/07/25	27.9	57.20	16.3	57.28	57.50	11.6	1,640	0.71%
2023/07/24	20.1	57.73	57	57.48	57.50	-36.9	1,629	-2.26%
2023/07/21	8.8	57.99	1	58.30	58.30	7.8	1,610	0.48%
2023/07/20	10.3	58.26	3.1	58.34	58.30	7.2	1,596	0.45%
2023/07/19	17	58.24	15	58.55	58.00	2	1,577	0.13%
2023/07/18	9.1	58.46	15.1	58.69	58.50	-6	1,543	-0.39%
2023/07/17	20.2	58.74	13	58.73	58.90	7.1	1,536	0.46%
2023/07/14	1.2	57.96	16	58.06	58.30	-14.8	1,505	-0.98%
2023/07/13	47.1	58.00	32.6	58.16	57.60	14.5	1,483	0.98%
2023/07/12	12.2	56.79	11	57.34	57.40	1.2	1,447	0.08%
2023/07/11	2.3	56.58	7.1	56.60	56.80	-4.8	1,440	-0.34%
2023/07/10	8	56.76	12.6	56.68	56.50	-4.6	1,454	-0.32%
2023/07/07	36.2	56.89	26	56.85	56.70	10.2	1,456	0.70%
2023/07/06	44	58.10	113.5	58.36	57.80	-69.5	1,433	-4.85%	大賣/
2023/07/05	189.1	58.38	176.1	57.88	58.20	12.9	1,396	0.93%	大買/大賣/
2023/07/04	10.4	55.78	22	55.85	56.00	-11.6	1,278	-0.91%
2023/07/03	6.2	55.49	0	0.00	55.50	6.2	1,271	0.49%
2023/06/30	1	55.50	1	55.60	55.30	0	1,303	0.00%
2023/06/29	0	0.00	4	55.33	55.40	-4	1,306	-0.31%
2023/06/28	4.7	55.00	8	55.11	55.00	-3.3	1,333	-0.25%
2023/06/27	24.2	55.23	9	55.54	54.90	15.2	1,328	1.14%
2023/06/26	8.3	55.46	3	55.70	55.60	5.3	1,317	0.40%
2023/06/21	7	55.46	22	55.59	55.50	-15	1,324	-1.13%
2023/06/20	10	55.56	5	55.76	55.90	5	1,307	0.38%
2023/06/19	10	55.88	2	56.10	55.90	8	1,313	0.61%
2023/06/16	7	55.77	5.1	55.82	56.00	1.9	1,326	0.15%
2023/06/15	31	55.85	8	55.93	55.80	23	1,330	1.73%
2023/06/14	3.3	56.05	7.4	56.01	56.10	-4.1	1,336	-0.31%
2023/06/13	1	55.60	19	55.62	55.70	-18	1,337	-1.35%
2023/06/12	2.1	54.86	16	55.14	55.40	-14	1,349	-1.03%
2023/06/09	14	55.12	110	55.04	55.10	-96	1,345	-7.13%	大賣/
2023/06/08	1	55.70	4	55.73	55.60	-3	1,345	-0.22%
2023/06/07	4	55.70	14	55.71	55.60	-10	1,363	-0.73%
2023/06/06	2	55.65	5.2	55.83	55.80	-3.2	1,393	-0.23%
2023/06/05	0	0.00	4.3	55.71	55.80	-4.3	1,470	-0.29%
2023/06/02	1	55.60	13	55.52	55.30	-12	1,520	-0.79%
2023/06/01	3	55.57	5	55.46	55.60	-2	1,530	-0.13%
2023/05/31	2	55.20	7	55.33	55.50	-5	1,566	-0.32%
2023/05/30	9	54.56	3.2	54.64	54.90	5.8	1,567	0.37%
2023/05/29	0	54.70	2	54.75	54.50	-2	1,590	-0.13%
2023/05/26	12	54.67	14	54.69	54.30	-2	1,600	-0.13%
2023/05/25	1	53.70	11	54.04	53.90	-10	1,594	-0.63%
2023/05/24	1	54.00	6	54.02	54.10	-5	1,602	-0.31%
2023/05/23	2	54.20	6	54.17	54.10	-4	1,623	-0.24%
2023/05/22	1	54.19	19	54.17	54.20	-18	1,624	-1.10%
2023/05/19	7.1	53.90	9	53.80	53.90	-1.9	1,627	-0.12%
2023/05/18	7	53.40	5	53.36	53.40	2	1,627	0.12%
2023/05/17	1	53.30	0.5	53.30	53.30	0.5	1,645	0.03%
2023/05/16	3	53.03	0	0.00	53.00	3	1,640	0.18%
2023/05/15	0	0.00	0.1	53.00	52.80	-0.1	1,640	-0.01%
2023/05/12	21	53.00	10	52.95	52.90	11	1,644	0.67%
2023/05/11	0	0.00	5	52.80	52.70	-5	1,642	-0.30%
2023/05/10	2	52.50	1	53.10	53.10	1	1,645	0.06%
2023/05/09	4.1	52.78	27	52.86	52.60	-22.9	1,647	-1.39%
2023/05/08	2	53.20	24	53.13	53.10	-22	1,651	-1.33%
2023/05/05	5.1	53.14	20	53.31	53.20	-14.9	1,662	-0.90%
2023/05/04	6.1	52.51	12	52.81	53.00	-5.9	1,714	-0.34%
2023/05/03	1.4	52.30	12	52.20	52.20	-10.6	1,732	-0.61%
2023/05/02	4.1	51.67	11	52.19	52.20	-6.9	1,762	-0.39%
2023/04/28	19	52.06	20	52.24	52.10	-1	1,772	-0.06%
2023/04/27	19.2	51.38	51	51.34	51.50	-31.8	1,760	-1.81%
2023/04/26	20.3	51.95	6	52.18	52.30	14.3	1,710	0.84%
2023/04/25	5	52.62	1	53.00	52.50	4	1,691	0.24%
2023/04/24	4.1	53.06	20	53.11	53.00	-15.9	1,680	-0.95%
2023/04/21	9.3	53.72	16	53.64	53.20	-6.7	1,667	-0.40%
2023/04/20	20	54.56	5.4	54.73	54.20	14.6	1,643	0.89%
2023/04/19	1	55.21	40	55.30	55.20	-39	1,624	-2.40%
2023/04/18	4	55.43	65	55.42	55.40	-61	1,625	-3.75%
2023/04/17	8.1	55.31	12	55.47	55.40	-3.9	1,626	-0.24%
2023/04/14	5	55.60	2	55.55	55.50	3	1,616	0.19%
2023/04/13	13.1	55.59	5	55.80	55.50	8.1	1,606	0.50%
2023/04/12	5	55.40	0	55.60	55.50	5	1,582	0.32%
2023/04/11	6	55.33	4	55.48	55.60	2	1,574	0.13%
2023/04/10	23	55.29	4.1	55.35	55.30	18.9	1,573	1.20%
2023/04/07	12.3	55.65	2	55.65	55.70	10.3	1,560	0.66%
2023/04/06	11	55.55	14	55.76	55.60	-3	1,552	-0.19%
2023/03/31	49	55.88	15.1	55.83	55.90	33.9	1,549	2.19%
2023/03/30	4.1	55.75	17	55.75	55.80	-12.9	1,509	-0.86%
2023/03/29	29	55.05	9	55.20	55.30	20	1,509	1.33%
2023/03/28	3.2	55.68	7	55.60	55.60	-3.8	1,496	-0.25%
2023/03/27	10	55.79	7	55.97	55.70	3	1,490	0.20%
2023/03/24	8	55.71	4	55.78	55.70	4	1,493	0.27%
2023/03/23	0	55.80	17	55.68	55.70	-17	1,496	-1.14%
2023/03/22	17	55.56	9	55.62	55.70	8	1,500	0.53%
2023/03/21	16.4	55.68	4	55.75	55.60	12.4	1,531	0.81%
2023/03/20	31	55.93	8	55.96	56.00	23	1,516	1.52%
2023/03/17	9	55.50	11.2	55.64	55.80	-2.2	1,520	-0.14%
2023/03/16	13.5	55.26	6.1	55.20	55.00	7.5	1,509	0.49%
2023/03/15	17	55.80	20.5	55.81	55.90	-3.5	1,499	-0.23%
2023/03/14	12.1	55.16	9.9	55.37	55.40	2.3	1,480	0.15%
2023/03/13	31.5	55.08	6.3	55.41	55.60	25.3	1,489	1.70%
2023/03/10	9.2	55.44	11.2	55.52	55.70	-1.9	1,475	-0.13%
2023/03/09	47.4	55.70	21.3	55.72	55.60	26.1	1,470	1.77%
2023/03/08	98.4	56.06	24	56.20	56.10	74.4	1,438	5.17%
2023/03/07	30.9	56.36	50.1	56.62	56.90	-19.2	1,341	-1.43%
2023/03/06	9.2	55.48	24.1	55.53	55.70	-14.9	1,280	-1.17%
2023/03/03	18.2	54.84	54.1	54.93	54.90	-36	1,252	-2.87%
2023/03/02	32	54.00	11	54.22	54.10	21	1,214	1.73%
2023/03/01	6.2	53.58	34.1	53.86	54.10	-27.9	1,194	-2.34%
2023/02/24	11	53.22	28.2	53.33	53.40	-17.1	1,168	-1.47%
2023/02/23	16.1	53.01	6	53.10	53.20	10.1	1,155	0.87%
2023/02/22	13.2	52.22	5.1	52.29	52.70	8	1,148	0.70%
2023/02/21	7.1	52.54	13.2	52.53	52.70	-6.2	1,152	-0.54%
2023/02/20	13	51.78	0	0.00	52.10	13	1,167	1.11%
2023/02/17	12	51.54	15	51.61	51.60	-3	1,191	-0.25%
2023/02/16	9	51.59	7.2	51.46	51.60	1.8	1,203	0.15%
2023/02/15	36	51.39	71	51.66	51.20	-35	1,221	-2.87%
2023/02/14	6	51.87	6.3	51.87	51.80	-0.3	1,204	-0.02%
2023/02/13	1	51.80	22.1	51.86	51.90	-21.1	1,222	-1.73%
2023/02/10	3	52.10	13.1	52.01	52.10	-10.1	1,241	-0.81%
2023/02/09	5	52.20	1	52.10	52.10	4	1,252	0.32%
2023/02/08	8	52.15	1	52.10	52.10	7	1,259	0.55%
2023/02/07	6	51.88	14	51.91	52.00	-8	1,262	-0.63%
2023/02/06	13.2	51.78	16	52.01	51.80	-2.8	1,294	-0.22%
2023/02/03	14	52.26	10	52.33	52.30	4	1,295	0.31%
2023/02/02	19.1	51.81	62.3	52.03	52.20	-43.2	1,297	-3.33%
2023/02/01	70.1	51.31	21	51.31	51.40	49	1,253	3.91%
2023/01/31	7	50.03	35	50.57	50.90	-28	1,228	-2.28%
2023/01/30	7	50.09	8	50.08	50.10	-1	1,203	-0.08%
2023/01/17	0.1	49.35	3.6	49.50	49.50	-3.5	1,193	-0.29%
2023/01/16	7	49.35	2	49.45	49.45	5	1,214	0.41%
2023/01/13	5.1	49.43	0.1	49.60	49.15	5	1,240	0.40%
2023/01/12	8	49.71	6	49.78	49.65	2	1,253	0.16%
2023/01/11	13.3	49.52	0	0.00	49.50	13.3	1,267	1.05%
2023/01/10	3.2	49.54	0.5	49.69	49.55	2.7	1,305	0.21%
2023/01/09	4.3	49.42	12	49.49	49.60	-7.7	1,331	-0.58%
2023/01/06	3	48.52	10	48.61	49.05	-7	1,335	-0.52%
2023/01/05	13.8	48.45	1	48.62	48.30	12.8	1,340	0.96%
2023/01/04	8	48.69	2.1	48.85	48.60	5.9	1,344	0.44%
2023/01/03	0	0.00	1	48.85	48.75	-1	1,365	-0.07%
2022/12/30	1.2	48.36	0	0.00	48.55	1.2	1,383	0.08%
2022/12/29	5	47.75	6	47.81	47.95	-1	1,395	-0.07%
2022/12/28	10.2	48.39	1	48.72	48.20	9.2	1,417	0.65%
2022/12/27	2	48.90	3	48.90	49.05	-1	1,421	-0.07%
2022/12/26	0	0.00	1	49.05	48.95	-1	1,430	-0.07%
2022/12/23	9	48.06	14	48.71	48.85	-5	1,464	-0.34%
2022/12/22	1	48.60	6	48.75	48.70	-5	1,471	-0.34%
2022/12/21	18.1	48.35	51	48.26	48.20	-32.9	1,499	-2.19%
2022/12/20	15.2	48.46	3	48.38	48.25	12.2	1,528	0.80%
2022/12/19	6	49.50	2	49.73	49.45	4	1,545	0.26%
2022/12/16	9	49.68	14	49.81	49.60	-5	1,544	-0.32%
2022/12/15	6	50.01	6	50.40	50.40	0	1,536	0.00%
2022/12/14	15	50.31	15	50.30	50.30	0	1,535	0.00%
2022/12/13	12	49.98	34	50.08	50.10	-22	1,532	-1.44%
2022/12/12	8	49.18	1	49.40	49.40	7	1,495	0.47%
2022/12/09	2.1	49.80	0	0.00	49.50	2.1	1,515	0.14%
2022/12/08	3.1	49.10	0	0.00	49.35	3.1	1,506	0.20%
2022/12/07	3.3	49.53	15	49.76	49.30	-11.7	1,517	-0.77%
2022/12/06	15	50.40	0	0.00	50.00	15	1,511	0.99%
2022/12/05	13.1	50.23	32	50.58	50.90	-18.9	1,520	-1.25%
2022/12/02	22.4	50.65	6	50.40	50.50	16.3	1,514	1.08%
2022/12/01	21	50.71	10	50.69	50.70	11	1,539	0.71%
2022/11/30	12	50.40	69	50.43	50.20	-57	1,554	-3.67%
2022/11/29	16	49.60	9	49.88	50.00	7	1,559	0.45%
2022/11/28	11.5	49.79	7	49.82	49.90	4.5	1,566	0.29%
2022/11/25	1	50.10	23	50.06	50.00	-22	1,590	-1.39%
2022/11/24	17	49.89	9	49.97	50.10	8	1,606	0.50%
2022/11/23	2	49.65	4	49.75	49.80	-2	1,618	-0.12%
2022/11/22	22.1	49.28	0	0.00	49.35	22.1	1,634	1.35%
2022/11/21	13.5	49.77	30	49.98	49.60	-16.5	1,678	-0.98%
2022/11/18	2	50.30	58	50.48	50.10	-56	1,680	-3.33%
2022/11/17	11	49.71	2	49.76	50.10	9	1,677	0.54%
2022/11/16	16	50.20	46	50.23	50.10	-30	1,679	-1.79%
2022/11/15	11	49.77	15.2	50.07	50.20	-4.2	1,655	-0.25%
2022/11/14	5	49.59	12	49.67	49.80	-7	1,653	-0.42%
2022/11/11	30	49.64	16	49.77	49.20	14	1,654	0.85%
2022/11/10	13.3	48.80	4.2	49.00	49.20	9.1	1,640	0.56%
2022/11/09	12	48.93	22	48.95	49.05	-10	1,646	-0.61%
2022/11/08	28	48.71	18	48.49	48.25	10	1,649	0.61%
2022/11/07	29	48.74	19	48.68	48.85	10	1,670	0.60%
2022/11/04	14	48.47	33.1	48.37	48.40	-19.1	1,699	-1.12%
2022/11/03	4	48.11	11	47.95	48.30	-7	1,700	-0.41%
2022/11/02	39	48.03	12.1	47.95	48.05	26.9	1,716	1.57%
2022/11/01	12	46.89	1	47.00	47.00	11	1,717	0.64%
2022/10/31	18	46.79	31	46.90	46.50	-13	1,734	-0.75%
2022/10/28	19	46.76	6	46.50	46.30	13	1,748	0.74%
2022/10/27	1	46.65	15	46.47	46.70	-14	1,791	-0.78%
2022/10/26	20	46.04	1	46.15	45.80	19	1,862	1.02%
2022/10/25	14	46.13	6	46.15	45.95	8	1,866	0.43%
2022/10/24	13	46.92	7.2	46.88	46.60	5.8	1,883	0.31%
2022/10/21	10.1	46.87	35.2	46.90	46.55	-25.2	1,887	-1.33%
2022/10/20	13.2	45.44	96.1	45.22	47.30	-82.9	1,916	-4.32%
2022/10/19	16	46.23	4	46.21	46.10	12	1,911	0.63%
2022/10/18	108.2	45.62	18.1	45.89	46.50	90.2	1,896	4.76%	大買/
2022/10/17	4	44.07	3	44.14	44.75	1	1,890	0.05%
2022/10/14	2	43.62	12	43.35	43.70	-10	1,893	-0.53%
2022/10/13	5.5	42.49	4	42.08	42.00	1.5	1,948	0.08%
2022/10/12	9.1	43.23	6	43.44	43.95	3	1,956	0.16%
2022/10/11	18.1	43.77	20	43.74	43.40	-1.9	1,966	-0.10%
2022/10/07	10.1	45.15	13	45.20	45.25	-2.9	1,985	-0.15%
2022/10/06	19	44.79	43.1	44.51	44.70	-24.1	2,046	-1.18%
2022/10/05	53.1	45.14	10.1	45.16	45.00	43.1	2,116	2.03%
2022/10/04	2.5	43.96	0	44.05	43.95	2.5	2,124	0.12%
2022/10/03	26	43.26	3	42.50	43.20	23	2,150	1.07%
2022/09/30	12.1	42.38	11	41.75	42.50	1.1	2,188	0.05%
2022/09/29	9	42.56	5	42.61	42.35	4	2,218	0.18%
2022/09/28	13.1	43.21	15	42.88	42.00	-1.9	2,260	-0.08%
2022/09/27	20.3	43.23	12	43.30	43.60	8.3	2,290	0.36%
2022/09/26	28.6	44.23	39	44.10	43.80	-10.4	2,309	-0.45%
2022/09/23	15.4	45.86	7	45.94	45.70	8.4	2,358	0.36%
2022/09/22	2.2	45.86	5.3	46.05	46.20	-3.1	2,442	-0.13%
2022/09/21	18.2	46.78	4	46.70	46.60	14.2	2,498	0.57%
2022/09/20	6.2	46.86	0.1	47.08	46.80	6.1	2,527	0.24%
2022/09/19	4	47.15	6	47.18	46.95	-2	2,560	-0.08%
2022/09/16	63.1	47.48	1	47.55	47.15	62.1	2,628	2.36%
2022/09/15	5.1	48.01	2	48.08	48.05	3.1	2,642	0.12%
2022/09/14	8.1	47.45	4	47.61	47.65	4.1	2,682	0.15%
2022/09/13	6	48.33	8	48.35	48.30	-2	2,686	-0.07%
2022/09/12	19	48.16	1	48.40	48.05	18	2,730	0.66%
2022/09/08	7	47.75	4	47.98	48.00	3	2,779	0.11%
2022/09/07	61.3	47.89	11.5	47.70	47.60	49.8	2,805	1.77%
2022/09/06	67.1	49.06	38	49.11	48.95	29.1	2,800	1.04%
2022/09/05	16.1	49.87	4	49.99	49.80	12.1	2,825	0.43%
2022/09/02	3	50.67	6	50.60	50.50	-3	2,840	-0.11%
2022/09/01	18	50.47	3	50.87	50.30	15	2,875	0.52%
2022/08/31	4.1	51.10	3.7	51.09	51.10	0.4	2,918	0.01%
2022/08/30	13.1	51.00	17	51.01	50.90	-4	3,107	-0.13%
2022/08/29	35.2	50.91	11	50.88	50.90	24.2	3,190	0.76%
2022/08/26	33	51.84	37	51.75	51.90	-4	3,183	-0.13%
2022/08/25	1	50.80	5	50.90	50.70	-4	3,155	-0.13%
2022/08/24	3	50.50	4	50.53	50.40	-1	3,198	-0.03%
2022/08/23	22.2	50.62	31	50.60	50.50	-8.8	3,206	-0.28%
2022/08/22	12	51.28	7.1	51.32	51.20	4.9	3,202	0.15%
2022/08/19	25	51.81	24.1	51.90	51.70	0.9	3,195	0.03%
2022/08/18	5	51.26	3	51.37	51.50	2	3,179	0.06%
2022/08/17	6	51.40	3	51.50	51.50	3	3,168	0.09%
2022/08/16	19	51.31	44.3	51.24	51.20	-25.3	3,180	-0.80%
2022/08/15	32.1	51.50	29	51.53	51.50	3.1	3,187	0.10%
2022/08/12	36	50.83	36.1	51.04	51.20	-0.1	3,180	0.00%
2022/08/11	16	50.29	9.1	50.47	50.30	6.9	3,155	0.22%
2022/08/10	9.1	49.66	20	49.75	49.60	-10.9	3,146	-0.35%
2022/08/09	25	49.70	6	49.93	49.90	19	3,154	0.60%
2022/08/08	14.1	49.95	23	49.84	50.00	-8.9	3,138	-0.28%
2022/08/05	19.4	49.39	22	49.44	49.35	-2.6	3,114	-0.08%
2022/08/04	21.3	48.57	28	48.68	48.80	-6.7	3,122	-0.21%
2022/08/03	25.1	49.31	20	49.20	49.10	5.1	3,105	0.16%
2022/08/02	20.1	50.12	46.2	50.14	50.00	-26.1	3,069	-0.85%
2022/08/01	2.4	49.89	60	49.84	49.80	-57.6	3,007	-1.92%
2022/07/29	34.1	49.95	3	50.10	49.90	31.1	3,037	1.02%
2022/07/28	9.3	49.63	1	50.50	49.65	8.3	3,058	0.27%
2022/07/27	15.3	49.30	9	49.89	50.20	6.3	3,068	0.20%
2022/07/26	10.5	50.26	5	50.06	49.90	5.5	3,103	0.18%
2022/07/25	3	50.53	9	50.42	50.60	-6	3,098	-0.19%
2022/07/22	22	51.18	14	51.11	51.00	8	3,118	0.26%
2022/07/21	5.1	50.64	3	50.80	50.90	2.1	3,120	0.07%
2022/07/20	42.1	50.70	25	50.50	50.00	17.1	3,112	0.55%
2022/07/19	10	49.15	13	49.17	49.35	-3	3,076	-0.10%
2022/07/18	4	48.65	3	49.18	49.35	1	3,059	0.03%
2022/07/15	8	48.37	22	48.35	48.65	-14	3,048	-0.46%
2022/07/14	54.1	46.87	83	46.94	47.30	-29	3,027	-0.96%
2022/07/13	48	50.71	71	50.71	50.60	-23	2,958	-0.78%
2022/07/12	28.2	50.38	10	50.38	50.30	18.2	2,885	0.63%
2022/07/11	12.4	51.42	20	51.50	51.50	-7.6	2,873	-0.26%
2022/07/08	61.2	51.05	70	51.18	51.10	-8.8	2,846	-0.31%
2022/07/07	182	50.34	58	50.43	50.60	124	2,820	4.40%	大買/鉅額交易
2022/07/06	63	50.93	44	51.05	50.50	19	2,795	0.68%
2022/07/05	28	50.62	28	51.06	52.50	0	2,806	0.00%
2022/07/04	9.1	50.20	14	50.64	50.40	-4.9	2,851	-0.17%
2022/07/01	40	51.24	49	51.28	50.90	-9	2,889	-0.31%
2022/06/30	75	51.83	66	52.31	51.90	9	2,837	0.32%
2022/06/29	48.4	54.02	38.3	54.08	53.90	10.1	2,756	0.36%
2022/06/28	40.1	55.08	1	55.40	54.90	39.1	2,715	1.44%
2022/06/27	9.1	55.71	18.1	56.27	56.10	-9	2,715	-0.33%
2022/06/24	35.5	55.68	22	55.96	55.00	13.5	2,734	0.49%
2022/06/23	9	55.77	18.2	55.74	55.70	-9.2	2,743	-0.34%
2022/06/22	16	56.79	8	56.55	56.20	8	2,730	0.29%
2022/06/21	9.1	57.76	7.1	57.87	57.90	2	2,691	0.07%
2022/06/20	66.1	58.02	41.1	57.70	57.20	25	2,692	0.93%
2022/06/17	71.3	59.76	106.3	59.35	59.00	-35.1	2,651	-1.32%	大賣/
2022/06/16	22.1	61.50	47.5	61.50	60.80	-25.4	2,603	-0.97%
2022/06/15	14.1	61.89	10.1	62.10	61.80	4	2,583	0.16%
2022/06/14	34.3	61.31	59.4	60.85	62.20	-25	2,602	-0.96%
2022/06/13	51.4	61.61	58.2	61.56	61.70	-6.8	2,562	-0.27%
2022/06/10	24	62.05	44	62.28	62.20	-20	2,541	-0.79%
2022/06/09	43	62.08	18.1	62.24	62.30	24.9	2,520	0.99%
2022/06/08	87.3	62.42	182	62.37	62.30	-94.7	2,461	-3.85%	大賣/
2022/06/07	90.3	61.13	37.2	61.29	60.80	53.1	2,283	2.32%
2022/06/06	10.1	60.16	14	60.25	60.40	-3.9	2,230	-0.18%
2022/06/02	62	60.24	15.1	60.02	60.20	46.9	2,264	2.07%
2022/06/01	48.4	60.25	42	60.17	60.30	6.4	2,268	0.28%
2022/05/31	29.2	59.71	13	59.65	59.50	16.2	2,227	0.73%
2022/05/30	31.1	59.21	16	59.16	59.40	15.1	2,220	0.68%
2022/05/27	24.1	58.60	52	58.63	58.70	-27.9	2,215	-1.26%
2022/05/26	24.1	58.66	9	58.42	58.40	15.1	2,224	0.68%
2022/05/25	5	58.88	60	59.00	59.00	-55	2,236	-2.46%
2022/05/24	36	59.19	17.5	58.89	58.70	18.5	2,273	0.81%
2022/05/23	53.2	59.98	17	59.84	59.80	36.2	2,253	1.61%
2022/05/20	10	59.82	20	59.77	59.90	-10	2,247	-0.44%
2022/05/19	12	59.16	21.1	59.58	59.60	-9.1	2,234	-0.41%
2022/05/18	8.1	59.65	21.1	59.79	59.70	-13	2,217	-0.58%
2022/05/17	12.5	59.24	11	59.13	59.30	1.5	2,192	0.07%
2022/05/16	12	58.64	8	58.60	58.60	4	2,187	0.18%
2022/05/13	3.7	58.50	4	58.37	58.40	-0.3	2,181	-0.01%
2022/05/12	34.6	58.29	26.1	58.24	57.80	8.5	2,186	0.39%
2022/05/11	10	59.09	7.1	59.03	58.70	2.9	2,164	0.14%
2022/05/10	17	58.04	18.3	58.43	58.70	-1.3	2,182	-0.06%
2022/05/09	16.2	59.04	27.3	59.17	58.60	-11.2	2,199	-0.51%
2022/05/06	34.3	59.85	62	59.66	59.80	-27.8	2,202	-1.26%
2022/05/05	11.3	59.65	15.1	59.81	59.70	-3.8	2,214	-0.17%
2022/05/04	10.1	59.35	7	59.23	59.20	3.1	2,207	0.14%
2022/05/03	8.4	58.64	49.9	58.50	59.20	-41.5	2,198	-1.89%
2022/04/29	17	56.66	13	56.92	56.50	4	2,145	0.19%
2022/04/28	47	56.46	45	56.48	56.30	2	2,171	0.09%
2022/04/27	20.4	55.27	15	55.27	56.10	5.3	2,161	0.25%
2022/04/26	19	55.83	144.1	55.61	55.70	-125.1	2,164	-5.78%	大賣/鉅額交易
2022/04/25	35.6	56.19	28.1	56.10	56.00	7.5	2,263	0.33%
2022/04/22	6	57.60	18	57.52	57.40	-12	2,284	-0.53%
2022/04/21	17.3	57.70	12	57.82	57.50	5.3	2,321	0.23%
2022/04/20	7	57.29	10	57.29	57.20	-3	2,391	-0.13%
2022/04/19	7.2	57.27	7	57.24	57.20	0.2	2,394	0.01%
2022/04/18	4.1	56.86	3	57.10	57.10	1.1	2,422	0.05%
2022/04/15	14.4	57.61	25.2	57.42	57.20	-10.8	2,439	-0.44%
2022/04/14	5	58.18	3	58.17	58.20	2	2,472	0.08%
2022/04/13	12.1	57.72	5.7	58.21	58.30	6.4	2,505	0.25%
2022/04/12	21.1	57.75	10.2	57.86	57.50	10.9	2,613	0.42%
2022/04/11	55.3	59.16	227	58.68	58.50	-171.8	2,602	-6.60%	大賣/鉅額交易
2022/04/08	90.3	60.37	79.1	60.47	60.10	11.2	2,555	0.44%
2022/04/07	165.2	59.94	135.2	60.18	59.40	29.9	2,480	1.21%	大買/大賣/
2022/04/06	6.1	58.84	8.5	58.86	58.70	-2.4	2,401	-0.10%
2022/04/01	7	59.17	9	59.34	59.60	-2	2,395	-0.08%
2022/03/31	9	59.66	18.6	59.73	59.60	-9.6	2,407	-0.40%
2022/03/30	58	60.18	14	59.86	59.90	44	2,403	1.83%
2022/03/29	53	60.39	29.3	60.30	60.10	23.7	2,382	0.99%
2022/03/28	40.7	60.09	60.5	60.12	60.70	-19.8	2,332	-0.85%
2022/03/25	7	59.49	15	59.53	59.40	-8	2,256	-0.35%
2022/03/24	8	58.95	14.1	59.19	59.40	-6.1	2,242	-0.27%
2022/03/23	41	59.15	18	59.25	59.20	23	2,260	1.02%
2022/03/22	9.1	58.98	6	59.07	59.20	3.1	2,261	0.14%
2022/03/21	4.1	59.10	14.5	59.05	59.10	-10.4	2,285	-0.45%
2022/03/18	8.1	58.84	5	58.74	58.60	3.1	2,310	0.13%
2022/03/17	16	58.69	19	58.92	58.80	-3	2,325	-0.13%
2022/03/16	1.3	57.75	10.1	58.03	58.30	-8.8	2,311	-0.38%
2022/03/15	9.6	57.28	2.3	57.27	57.20	7.3	2,344	0.31%
2022/03/14	6	58.25	28	58.15	58.20	-22	2,353	-0.93%
2022/03/11	6	57.75	0.2	58.00	57.70	5.8	2,361	0.24%
2022/03/10	30	57.76	13.8	57.93	57.90	16.2	2,372	0.68%
2022/03/09	23.6	57.11	5	57.04	57.20	18.6	2,360	0.79%
2022/03/08	12.4	55.38	12.9	55.17	54.90	-0.5	2,340	-0.02%
2022/03/07	20.5	56.50	20.1	56.18	56.10	0.4	2,321	0.02%
2022/03/04	15	57.84	6	58.08	58.00	9	2,326	0.39%
2022/03/03	17.1	58.35	10	58.22	58.30	7.1	2,360	0.30%
2022/03/02	18	57.59	8	57.60	57.80	10	2,418	0.42%
2022/03/01	4.1	57.73	3	57.83	57.80	1.1	2,433	0.04%
2022/02/25	5.1	56.92	23	56.90	56.90	-17.9	2,457	-0.73%
2022/02/24	33.6	56.84	70.5	56.59	56.20	-36.9	2,501	-1.47%
2022/02/23	4.2	57.96	11	58.20	57.90	-6.8	2,500	-0.27%
2022/02/22	23.3	57.96	25	57.96	57.90	-1.7	2,574	-0.07%
2022/02/21	4.8	58.75	15	58.49	58.90	-10.2	2,754	-0.37%
2022/02/18	5	58.46	48	58.62	58.70	-43	2,916	-1.47%
2022/02/17	1.1	59.10	68	58.87	58.80	-66.9	2,995	-2.23%
2022/02/16	17	59.01	27	58.75	58.60	-10	3,081	-0.32%
2022/02/15	12	58.12	7	58.09	57.90	5	3,101	0.16%
2022/02/14	23	57.75	4	57.68	57.80	19	3,129	0.61%
2022/02/11	49	59.13	8	59.11	58.90	41	3,151	1.30%
2022/02/10	10.1	59.44	20	59.21	59.30	-9.9	3,229	-0.31%
2022/02/09	27	58.49	13	58.62	59.00	14	3,266	0.43%
2022/02/08	8	57.34	8	57.38	57.50	0	3,301	0.00%
2022/02/07	119.4	56.63	4.3	56.73	57.20	115.2	3,431	3.36%	大買/鉅額交易
2022/01/26	21	56.67	7	56.76	56.50	14	3,443	0.41%
2022/01/25	26.2	57.38	6	57.33	57.10	20.2	3,496	0.58%
2022/01/24	27.8	57.46	205.2	57.38	57.80	-177.4	3,530	-5.02%	大賣/鉅額交易
2022/01/21	22	58.78	81.5	58.27	58.30	-59.5	3,548	-1.68%
2022/01/20	17.2	59.18	8.2	59.32	59.50	9	3,593	0.25%
2022/01/19	25.6	59.71	39.5	59.74	59.50	-13.9	3,629	-0.38%
2022/01/18	92.5	59.96	92.1	59.99	59.70	0.5	3,661	0.01%
2022/01/17	22	58.59	16	58.87	58.90	6	3,565	0.17%
2022/01/14	57.1	58.15	29	57.96	58.00	28.1	3,541	0.79%
2022/01/13	33.1	58.68	18	58.85	59.00	15.1	3,558	0.42%
2022/01/12	42	57.61	18	57.66	57.80	24	3,518	0.68%
2022/01/11	58	57.84	68	57.59	57.50	-10	3,566	-0.28%
2022/01/10	13	58.25	10	58.08	58.50	3	3,567	0.08%
2022/01/07	52.1	58.54	111	58.69	58.10	-58.9	3,596	-1.64%	大賣/
2022/01/06	61.2	59.37	26	59.46	59.30	35.2	3,572	0.99%
2022/01/05	150.4	60.05	106.4	59.97	59.60	44	3,597	1.22%	大買/大賣/
2022/01/04	22	58.62	1	58.60	58.30	21	3,518	0.60%
2022/01/03	2	58.75	16.1	59.24	58.80	-14.1	3,530	-0.40%
2021/12/30	30	58.91	23.4	58.93	58.80	6.6	3,559	0.19%
2021/12/29	27.1	58.86	35.1	58.89	59.00	-8.1	3,591	-0.22%
2021/12/28	109.2	58.83	8	58.84	58.80	101.2	3,670	2.76%	大買/鉅額交易
2021/12/27	133.5	58.90	2	58.80	58.90	131.5	3,720	3.53%	大買/鉅額交易
2021/12/24	3	58.93	7.1	58.91	58.90	-4.1	3,773	-0.11%
2021/12/23	2.4	58.66	9.1	58.64	58.80	-6.7	3,790	-0.18%
2021/12/22	9.1	58.06	45.1	58.04	58.20	-36	3,885	-0.93%
2021/12/21	11	57.78	2	57.81	57.90	9	3,910	0.23%
2021/12/20	16	57.48	0	0.00	57.20	16	3,959	0.40%
2021/12/17	38	58.06	2	58.05	57.60	36	3,987	0.90%
2021/12/16	7.1	57.41	17.2	57.90	57.60	-10.1	3,999	-0.25%
2021/12/15	12.1	57.20	0.6	57.50	57.00	11.5	4,034	0.29%
2021/12/14	18.1	57.57	17	57.66	57.30	1.1	4,034	0.03%
2021/12/13	25	57.76	42	58.04	57.50	-17	4,050	-0.42%
2021/12/10	19.1	58.22	12	58.23	58.10	7.1	4,072	0.17%
2021/12/09	45.4	58.83	29	59.12	58.70	16.4	4,078	0.40%
2021/12/08	56	60.31	5	60.40	60.10	51	4,062	1.26%
2021/12/07	95	60.33	4	60.65	60.20	91	4,099	2.22%
2021/12/06	50.1	60.32	11	60.30	60.20	39.1	4,168	0.94%
2021/12/03	8	59.96	4	59.98	60.00	4	4,334	0.09%
2021/12/02	50	60.35	15	60.17	59.90	35	4,470	0.78%
2021/12/01	5	59.80	33.1	59.77	60.10	-28	4,630	-0.61%
2021/11/30	37	59.43	25	59.44	59.30	12	4,793	0.25%
2021/11/29	10.3	58.17	45.1	58.20	58.60	-34.8	4,886	-0.71%
2021/11/26	30.1	59.63	54	59.45	59.00	-23.9	4,977	-0.48%
2021/11/25	56.1	60.96	8	60.94	60.70	48.1	5,004	0.96%
2021/11/24	9.1	61.11	34	61.14	61.10	-24.9	5,079	-0.49%
2021/11/23	58.4	60.93	34	60.91	60.60	24.4	5,241	0.47%
2021/11/22	23	62.05	13	62.08	62.20	10	5,264	0.19%
2021/11/19	82	62.22	35	62.21	61.90	47	5,347	0.88%
2021/11/18	130.6	63.39	130	63.32	62.80	0.6	5,379	0.01%	大買/大賣/
2021/11/17	155	62.43	81.3	62.18	62.70	73.7	5,307	1.39%	大買/
2021/11/16	46	61.03	28	61.20	61.00	18	5,224	0.34%
2021/11/15	33	60.86	61	61.07	61.40	-28	5,275	-0.53%
2021/11/12	22	59.81	22.6	60.07	59.70	-0.6	5,328	-0.01%
2021/11/11	10.1	59.84	25	59.76	59.70	-14.9	5,407	-0.28%
2021/11/10	31	59.89	23	59.84	59.80	8	5,739	0.14%
2021/11/09	45	59.92	30	59.96	60.20	15	5,876	0.26%
2021/11/08	69	60.51	58	60.56	60.20	11	5,900	0.19%
2021/11/05	74	60.38	34.4	60.26	60.20	39.7	6,023	0.66%
2021/11/04	74.7	60.08	122.2	60.20	60.40	-47.6	6,187	-0.77%	大賣/
2021/11/03	4	58.35	47	58.66	58.90	-43	6,296	-0.68%
2021/11/02	38	58.59	29	58.37	58.10	9	6,409	0.14%
2021/11/01	19	59.00	20.4	59.07	59.60	-1.4	6,696	-0.02%
2021/10/29	69	59.02	5	58.76	58.60	64	6,956	0.92%
2021/10/28	16.1	58.98	12	58.98	59.20	4.1	7,005	0.06%
2021/10/27	18	57.79	9	57.98	58.60	9	7,162	0.13%
2021/10/26	9.5	58.02	27	57.82	58.10	-17.5	7,365	-0.24%
2021/10/25	35	57.08	13	57.20	57.30	22	7,748	0.28%
2021/10/22	6	56.70	23	57.08	57.10	-17	7,918	-0.21%
2021/10/21	16.2	56.85	9	57.03	56.60	7.2	8,144	0.09%
2021/10/20	13	57.03	19	57.04	57.30	-6	8,352	-0.07%
2021/10/19	24	56.70	17	57.05	57.20	7	8,481	0.08%
2021/10/18	36	55.52	5	55.62	55.50	31	8,573	0.36%
2021/10/15	34.2	56.26	12.1	56.43	56.40	22.1	8,835	0.25%
2021/10/14	11	54.40	17	54.31	54.50	-6	8,954	-0.07%
2021/10/13	18.5	54.47	71	54.47	54.30	-52.5	9,232	-0.57%
2021/10/12	15.1	55.50	14.6	55.33	55.60	0.5	9,616	0.01%
2021/10/08	25.8	56.56	38	56.30	56.40	-12.2	9,632	-0.13%
2021/10/07	6.1	56.66	22	56.89	56.70	-15.9	9,690	-0.16%
2021/10/06	27.2	56.85	69.1	55.80	55.50	-41.8	9,818	-0.43%
2021/10/05	75.1	56.56	22.1	55.58	57.20	53.1	9,815	0.54%
2021/10/04	14.1	56.22	18.4	55.98	55.40	-4.3	9,782	-0.04%
2021/10/01	36.7	57.92	26	57.47	57.20	10.7	9,766	0.11%
2021/09/30	10.1	58.84	24	59.08	59.40	-13.9	9,847	-0.14%
2021/09/29	61.8	59.17	57.5	58.81	58.40	4.3	10,009	0.04%
2021/09/28	35.1	61.40	4	61.30	61.30	31.1	10,163	0.31%
2021/09/27	43.3	61.83	57	61.86	62.20	-13.7	10,199	-0.13%
2021/09/24	54	62.25	21	62.39	62.40	33	10,380	0.32%
2021/09/23	15	61.65	16	61.91	61.80	-1	10,407	-0.01%
2021/09/22	46.2	61.30	38	61.27	61.20	8.1	10,444	0.08%
2021/09/17	53	63.08	26	63.29	63.10	27	10,536	0.26%
2021/09/16	6	63.60	71	63.66	63.50	-65	10,565	-0.62%
2021/09/15	49.1	63.31	26	63.24	62.80	23	10,627	0.22%
2021/09/14	39	64.15	32	64.42	64.10	7	10,679	0.07%
2021/09/13	60.1	64.62	37	64.56	64.10	23.1	10,698	0.22%
2021/09/10	27	64.87	13	64.94	65.30	14	10,720	0.13%
2021/09/09	13.2	64.34	90.1	64.27	64.60	-76.9	10,741	-0.72%
2021/09/08	112.7	64.39	101	64.36	62.80	11.7	10,706	0.11%	大買/大賣/
2021/09/07	266.4	65.71	123.3	65.51	66.10	143.1	10,607	1.35%	大買/大賣/鉅額交易
2021/09/06	143.2	67.06	57	66.89	66.20	86.2	10,645	0.81%	大買/
2021/09/03	204.2	66.40	144	66.21	67.20	60.1	10,541	0.57%	大買/大賣/
2021/09/02	77	65.23	272.1	64.80	64.60	-195.1	10,414	-1.87%	大賣/鉅額交易
2021/09/01	80	64.94	36	65.14	65.60	44	10,339	0.43%
2021/08/31	60.1	64.32	34.1	64.11	65.00	26.1	10,289	0.25%
2021/08/30	86.1	63.87	81	63.94	64.20	5.1	10,495	0.05%
2021/08/27	146.1	63.77	108	64.04	63.10	38.1	10,541	0.36%	大買/大賣/
2021/08/26	73.1	62.14	33	62.27	62.40	40	10,410	0.38%
2021/08/25	140.1	62.26	54	62.50	62.50	86.1	10,348	0.83%	大買/
2021/08/24	95	61.43	56.1	61.68	62.20	38.9	10,262	0.38%
2021/08/23	211.1	61.46	72	61.29	61.60	139.1	10,185	1.37%	大買/鉅額交易
2021/08/20	21	60.14	96.4	60.06	60.20	-75.4	10,104	-0.75%
2021/08/19	63.4	60.17	52.1	59.93	59.10	11.3	10,046	0.11%
2021/08/18	142.1	60.67	64.1	59.72	62.10	78	9,937	0.78%	大買/
2021/08/17	92.4	60.61	49.1	59.98	59.20	43.4	9,851	0.44%
2021/08/16	88.9	60.29	114.6	60.37	60.70	-25.7	9,775	-0.26%	大賣/
2021/08/13	62.9	67.01	169.1	66.07	65.50	-106.2	9,433	-1.13%	大賣/鉅額交易
2021/08/12	64.4	68.45	56	68.39	68.60	8.4	9,282	0.09%
2021/08/11	138.9	69.38	263.2	69.33	67.50	-124.3	9,218	-1.35%	大買/大賣/鉅額交易
2021/08/10	182.1	69.09	172.5	68.90	70.40	9.6	9,120	0.11%	大買/大賣/
2021/08/09	97.3	70.30	287.1	70.30	69.90	-189.8	9,013	-2.11%	大賣/鉅額交易
2021/08/06	100	70.83	100.2	70.94	71.60	-0.2	8,831	0.00%
2021/08/05	319.3	70.12	202.3	70.05	71.00	117	8,767	1.33%	大買/大賣/鉅額交易
2021/08/04	157.4	68.58	168	68.62	68.10	-10.6	8,575	-0.12%	大買/大賣/
2021/08/03	102	65.50	77.1	65.54	66.00	24.9	8,370	0.30%	大買/
2021/08/02	137.5	65.64	126	65.55	65.50	11.5	8,308	0.14%	大買/大賣/
2021/07/30	137.1	64.48	137.1	64.47	64.10	0	8,124	0.00%	大買/大賣/
2021/07/29	249.3	63.60	202.2	63.35	64.30	47.1	7,983	0.59%	大買/大賣/
2021/07/28	115.1	60.89	145	60.64	61.40	-29.9	7,627	-0.39%	大買/大賣/
2021/07/27	145.3	62.50	135	62.23	62.20	10.3	7,613	0.13%	大買/大賣/
2021/07/26	103	62.43	176.2	62.34	63.10	-73.1	7,526	-0.97%	大買/大賣/
2021/07/23	88	61.29	270	60.70	60.50	-182	7,667	-2.37%	大賣/鉅額交易
2021/07/22	72.8	60.77	139.2	60.91	60.90	-66.5	7,936	-0.84%	大賣/
2021/07/21	310	60.95	212.3	60.61	60.10	97.7	7,914	1.23%	大買/大賣/
2021/07/20	78.1	59.01	105.2	59.20	59.60	-27.1	7,778	-0.35%	大賣/
2021/07/19	230.3	59.45	219	59.53	59.20	11.3	7,653	0.15%	大買/大賣/
2021/07/16	216.3	59.72	159.6	59.68	60.50	56.7	7,453	0.76%	大買/大賣/
2021/07/15	70.1	57.93	44.1	57.91	58.10	26	7,075	0.37%
2021/07/14	58.2	57.46	49	57.31	57.20	9.2	7,098	0.13%
2021/07/13	164	58.14	166.5	57.94	57.40	-2.5	7,194	-0.03%	大買/大賣/
2021/07/12	36	57.06	36	57.09	56.80	0	7,081	0.00%
2021/07/09	97	56.31	71	56.60	56.50	26	7,110	0.37%
2021/07/08	23	57.08	105.2	57.02	57.00	-82.2	7,248	-1.13%	大賣/
2021/07/07	201.5	57.15	123.3	57.13	56.90	78.3	7,335	1.07%	大買/大賣/
2021/07/06	198.1	58.59	612.3	58.41	58.30	-414.2	7,288	-5.68%	大買/大賣/鉅額交易
2021/07/05	152.3	59.08	114.2	59.02	59.90	38.1	7,212	0.53%	大買/大賣/
2021/07/02	32.2	56.82	31.1	56.78	57.10	1	7,022	0.01%
2021/07/01	143	56.98	192.6	57.09	57.10	-49.6	7,046	-0.70%	大買/大賣/
2021/06/30	42	55.99	56.1	55.90	56.00	-14.1	6,950	-0.20%
2021/06/29	27	55.83	61	55.77	56.00	-34	6,930	-0.49%
2021/06/28	71.1	55.83	86	56.00	55.90	-14.9	6,901	-0.22%
2021/06/25	50	55.01	115	55.10	55.00	-65	6,801	-0.96%	大賣/
2021/06/24	30	55.38	29.5	55.41	55.00	0.5	6,793	0.01%
2021/06/23	39.5	54.81	69.1	54.79	54.90	-29.6	6,745	-0.44%
2021/06/22	44	54.41	27	54.26	54.10	17	6,683	0.25%
2021/06/21	30.2	53.85	35	53.97	53.80	-4.8	6,652	-0.07%
2021/06/18	50	54.71	27	54.85	54.60	23	6,664	0.35%
2021/06/17	17	54.39	32	54.06	54.60	-15	6,660	-0.23%
2021/06/16	49.5	54.28	34	54.24	54.20	15.5	6,703	0.23%
2021/06/15	53	54.43	97.4	54.43	54.50	-44.4	6,708	-0.66%
2021/06/11	52	53.37	74	53.24	53.30	-22	6,643	-0.33%
2021/06/10	54	53.04	37.3	53.03	52.80	16.7	6,690	0.25%
2021/06/09	12	52.78	31.1	52.88	52.80	-19.1	6,688	-0.29%
2021/06/08	72	52.63	69	52.81	52.70	3	6,726	0.04%
2021/06/07	159.8	53.45	223	53.30	52.50	-63.2	6,780	-0.93%	大買/大賣/
2021/06/04	164.1	51.81	151	52.18	52.50	13.1	6,529	0.20%	大買/大賣/
2021/06/03	36	51.18	57	51.51	52.00	-21	6,471	-0.32%
2021/06/02	63	51.10	11	50.59	50.50	52	6,451	0.81%
2021/06/01	40	51.03	38.1	50.88	51.00	1.9	6,501	0.03%
2021/05/31	86	50.35	46	50.46	50.30	40	6,522	0.61%
2021/05/28	42	50.01	21.6	49.95	50.20	20.5	6,544	0.31%
2021/05/27	60	49.12	16	49.14	49.05	44	6,581	0.67%
2021/05/26	13	49.51	2	49.78	49.35	11	6,653	0.17%
2021/05/25	16	49.20	41	49.59	49.45	-25	6,734	-0.37%
2021/05/24	17	48.21	52	48.12	48.65	-35	6,795	-0.52%
2021/05/21	50	48.01	7	48.20	47.85	43	6,846	0.63%
2021/05/20	21.2	47.78	19	47.99	47.60	2.2	6,999	0.03%
2021/05/19	52.1	47.86	40	48.14	48.45	12.1	7,102	0.17%
2021/05/18	103.3	46.93	137	47.83	48.35	-33.7	7,172	-0.47%	大買/大賣/
2021/05/17	67.3	45.04	58	45.11	44.95	9.3	7,324	0.13%
2021/05/14	46	48.37	78	48.03	48.10	-32	7,331	-0.44%
2021/05/13	22.1	46.92	23	47.84	47.80	-0.9	7,333	-0.01%
2021/05/12	83.3	47.68	85	47.18	47.15	-1.7	7,325	-0.02%
2021/05/11	53.1	50.02	103.2	50.09	49.65	-50.1	7,256	-0.69%	大賣/
2021/05/10	29	51.58	58	51.61	51.40	-29	7,265	-0.40%
2021/05/07	17	51.43	52.5	51.69	51.90	-35.5	7,393	-0.48%
2021/05/06	72	50.88	17	50.37	50.60	55	7,539	0.73%
2021/05/05	87.1	51.86	30.5	51.75	51.20	56.6	7,670	0.74%
2021/05/04	65	51.34	87	51.69	52.10	-22	7,998	-0.28%
2021/05/03	96.5	53.04	157.6	53.00	52.40	-61.1	8,133	-0.75%	大賣/
2021/04/29	363.3	55.41	190.3	55.53	54.60	173	8,583	2.02%	大買/大賣/鉅額交易
2021/04/28	441.7	54.49	399.8	54.81	55.80	41.9	9,138	0.46%	大買/大賣/
2021/04/27	56.1	52.91	157	53.14	53.00	-100.9	9,147	-1.10%	大賣/
2021/04/26	205.1	52.49	68.2	52.52	52.90	136.9	9,166	1.49%	大買/鉅額交易
2021/04/23	37.1	50.96	73.2	51.05	51.60	-36.1	9,114	-0.40%
2021/04/22	169.2	51.80	51	51.29	50.80	118.2	9,255	1.28%	大買/鉅額交易
2021/04/21	83	52.11	46	52.16	52.20	37	9,383	0.39%
2021/04/20	52.2	51.69	99	51.95	52.10	-46.8	9,501	-0.49%
2021/04/19	58.3	51.47	127.5	51.70	52.00	-69.2	9,620	-0.72%	大賣/
2021/04/16	60.5	49.97	38.2	50.01	50.10	22.3	9,541	0.23%
2021/04/15	25.2	49.94	12	50.02	50.10	13.2	9,665	0.14%
2021/04/14	96.3	49.61	167.2	49.76	49.90	-70.9	9,702	-0.73%	大賣/
2021/04/13	107.1	50.99	96.1	51.00	50.30	11	9,875	0.11%	大買/
2021/04/12	85.5	52.01	70	52.09	51.60	15.5	10,141	0.15%
2021/04/09	71.2	52.72	189	52.52	52.40	-117.9	10,152	-1.16%	大賣/鉅額交易
2021/04/08	53.1	53.22	78	53.24	53.20	-24.9	10,072	-0.25%
2021/04/07	80	53.08	126.5	53.16	53.30	-46.5	10,044	-0.46%	大賣/
2021/04/06	201	52.94	106	52.88	53.10	95	10,017	0.95%	大買/大賣/
2021/04/01	13	52.17	20	52.30	52.20	-7	9,931	-0.07%
2021/03/31	15	52.21	42	52.30	52.30	-27	9,994	-0.27%
2021/03/30	32.1	52.20	37	52.39	52.50	-4.9	10,084	-0.05%
2021/03/29	39	52.27	27	52.20	52.20	12	10,092	0.12%
2021/03/26	85	52.64	32	52.43	52.10	53	10,136	0.52%
2021/03/25	30	51.95	79	52.23	51.90	-49	10,177	-0.48%
2021/03/24	13	52.30	9.1	52.30	52.10	3.9	10,204	0.04%
2021/03/23	69.3	52.38	78.2	52.65	52.50	-8.9	10,219	-0.09%
2021/03/22	78.5	52.76	21	52.79	52.60	57.5	10,244	0.56%
2021/03/19	56.2	52.54	86	52.78	53.10	-29.8	10,233	-0.29%
2021/03/18	33	52.51	42	52.50	52.60	-9	10,229	-0.09%
2021/03/17	67.1	52.04	56	52.14	52.10	11.1	10,319	0.11%
2021/03/16	231.2	52.70	161	52.85	52.60	70.2	10,304	0.68%	大買/大賣/
2021/03/15	23.2	52.17	95.1	52.23	52.30	-71.9	10,349	-0.69%
2021/03/12	60.1	52.07	83.5	52.09	52.00	-23.3	10,422	-0.22%
2021/03/11	53.1	51.79	67.3	51.81	51.80	-14.2	10,551	-0.13%
2021/03/10	38.2	50.71	22	50.86	50.70	16.2	10,568	0.15%
2021/03/09	85	50.22	37	49.95	50.50	48	10,669	0.45%
2021/03/08	20.2	50.40	32.1	50.50	50.10	-11.9	10,732	-0.11%
2021/03/05	25	50.28	71	49.96	50.30	-46	10,830	-0.42%
2021/03/04	24	50.68	38	50.61	50.20	-14	10,990	-0.13%
2021/03/03	30	50.57	37	50.76	50.80	-7	11,040	-0.06%
2021/03/02	51	51.11	18	50.83	50.70	33	11,148	0.30%
2021/02/26	51.1	50.58	39	50.56	50.60	12.1	11,411	0.11%
2021/02/25	70.1	51.51	31	51.48	51.20	39.1	11,762	0.33%
2021/02/24	92	51.95	51.1	51.86	51.30	40.9	11,867	0.34%
2021/02/23	53	51.52	72	51.75	51.90	-19	11,835	-0.16%
2021/02/22	130.1	51.41	115.2	51.55	51.90	14.9	11,850	0.13%	大買/大賣/
2021/02/19	126	50.96	69	51.00	51.10	57	11,822	0.48%	大買/
2021/02/18	54	51.58	42	51.73	51.80	12	11,754	0.10%
2021/02/17	75	51.67	144.5	51.63	52.00	-69.5	11,727	-0.59%	大賣/
2021/02/05	78.7	50.28	97.1	50.37	50.30	-18.4	11,515	-0.16%
2021/02/04	66.2	49.58	82	49.55	49.60	-15.8	11,440	-0.14%
2021/02/03	180	49.20	64	49.13	49.15	116	11,480	1.01%	大買/鉅額交易
2021/02/02	44	49.30	81.1	49.26	49.50	-37.1	11,469	-0.32%
2021/02/01	64.1	47.98	145.1	47.84	48.25	-81	11,515	-0.70%	大賣/
2021/01/29	180	49.70	133.2	48.81	48.65	46.8	11,479	0.41%	大買/大賣/
2021/01/28	112	49.94	127.3	49.92	50.00	-15.3	11,335	-0.13%	大買/大賣/
2021/01/27	309.5	51.38	172.4	51.31	51.20	137.1	11,155	1.23%	大買/大賣/鉅額交易
2021/01/26	564.6	52.95	623.3	52.70	52.50	-58.6	10,929	-0.54%	大買/大賣/
2021/01/25	226.3	52.05	220	52.21	51.80	6.3	10,533	0.06%	大買/大賣/
2021/01/22	368.5	52.18	407.4	52.07	52.50	-38.9	10,241	-0.38%	大買/大賣/
2021/01/21	1,020	51.29	1,005	51.40	51.50	15	9,656	0.16%	大買/大賣/
2021/01/20	310	48.64	652.4	48.39	48.25	-342.4	8,712	-3.93%	大買/大賣/鉅額交易
2021/01/19	44	47.70	82	47.80	47.60	-38	8,273	-0.46%
2021/01/18	105	46.19	121.8	46.53	46.80	-16.8	8,138	-0.21%	大買/大賣/
2021/01/15	125.2	47.86	139	47.72	47.25	-13.8	8,052	-0.17%	大買/大賣/
2021/01/14	109	48.17	216	47.98	48.50	-107	7,888	-1.36%	大買/大賣/鉅額交易
2021/01/13	92	47.19	64	47.42	47.45	28	7,663	0.37%
2021/01/12	224.7	47.14	109	47.48	46.50	115.7	7,496	1.54%	大買/大賣/鉅額交易
2021/01/11	78.2	47.04	106	47.09	47.20	-27.8	7,296	-0.38%	大賣/
2021/01/08	154.6	46.51	115	46.85	47.05	39.6	7,211	0.55%	大買/大賣/
2021/01/07	90	46.56	34	46.66	46.60	56	7,045	0.79%
2021/01/06	544	47.48	138.4	47.26	46.65	405.6	6,942	5.84%	大買/大賣/鉅額交易
2021/01/05	284.3	47.29	350.9	47.55	48.25	-66.6	6,586	-1.01%	大買/大賣/
2021/01/04	106.2	45.83	59	45.94	46.10	47.2	6,217	0.76%	大買/
2020/12/31	100	45.47	46	45.43	45.25	54	6,143	0.88%
2020/12/30	52	45.50	89	45.64	45.65	-37	6,166	-0.60%
2020/12/29	147	45.40	19	45.69	45.25	128	6,233	2.05%	大買/鉅額交易
2020/12/28	77.4	45.86	52	45.79	45.70	25.4	6,188	0.41%
2020/12/25	57	46.02	43	46.11	45.90	14	6,182	0.23%
2020/12/24	51	45.74	158	45.70	45.90	-107	6,150	-1.74%	大賣/鉅額交易
2020/12/23	33.3	44.84	5.2	44.79	44.75	28	6,097	0.46%
2020/12/22	75.1	45.30	81	45.56	44.70	-5.9	6,102	-0.10%
2020/12/21	31.8	44.70	39.1	45.28	45.50	-7.3	6,046	-0.12%
2020/12/18	65.3	45.02	39.1	45.05	44.80	26.2	5,954	0.44%
2020/12/17	40.6	45.33	11	45.33	45.40	29.6	5,901	0.50%
2020/12/16	51.9	45.61	65	45.51	45.80	-13.1	5,882	-0.22%
2020/12/15	61	44.99	44	44.83	44.70	17	5,803	0.29%
2020/12/14	69.2	45.12	77	45.40	45.45	-7.8	5,763	-0.14%
2020/12/11	101	45.20	43	45.01	45.05	58	5,722	1.01%	大買/
2020/12/10	81	45.95	47	45.98	45.70	34	5,615	0.61%
2020/12/09	49	46.76	106	46.72	46.65	-57	5,521	-1.03%	大賣/
2020/12/08	78	45.73	101	45.80	45.90	-23	5,368	-0.43%	大賣/
2020/12/07	144	45.92	137.1	45.99	46.00	6.9	5,281	0.13%	大買/大賣/
2020/12/04	106	45.19	42	45.44	45.45	64	5,122	1.25%	大買/
2020/12/03	20	45.38	193	45.35	45.15	-173	5,005	-3.46%	大賣/鉅額交易
2020/12/02	69	45.19	69	45.21	45.15	0	4,911	0.00%
2020/12/01	84	44.88	56	45.00	45.10	28	4,885	0.57%
2020/11/30	202	44.95	188	44.96	45.15	14	4,780	0.29%	大買/大賣/
2020/11/27	117.1	44.44	50.1	44.46	44.40	67.1	4,597	1.46%	大買/
2020/11/26	110	44.15	61	44.25	44.55	49	4,514	1.09%	大買/
2020/11/25	280.1	44.19	356	43.86	44.35	-75.9	4,389	-1.73%	大買/大賣/
2020/11/24	334	44.53	238.3	44.38	44.30	95.7	4,075	2.35%	大買/大賣/
2020/11/23	98	43.04	164.1	43.15	43.30	-66.1	3,704	-1.78%	大賣/
2020/11/20	52	41.88	66	42.14	42.40	-14	3,549	-0.40%
2020/11/19	72	42.27	60.6	42.28	42.20	11.4	3,505	0.33%
2020/11/18	58	41.89	128	42.08	42.50	-70	3,469	-2.02%	大賣/
2020/11/17	30	41.35	56	41.45	41.40	-26	3,468	-0.75%
2020/11/16	89	41.13	35	41.17	41.30	54	3,595	1.50%
2020/11/13	19	40.58	32	40.63	40.80	-13	3,699	-0.35%
2020/11/12	69	40.77	30	40.68	40.60	39	3,850	1.01%
2020/11/11	45	40.78	40.1	40.98	41.10	4.9	3,897	0.13%
2020/11/10	41.2	40.25	58	40.28	40.35	-16.8	3,812	-0.44%
2020/11/09	76	39.95	65	40.21	40.60	11	3,780	0.29%
2020/11/06	72	39.17	57	39.12	39.25	15	3,704	0.40%
2020/11/05	17	37.95	7	38.29	38.40	10	3,671	0.27%
2020/11/04	15	37.92	46	38.01	38.10	-31	3,692	-0.84%
2020/11/03	19	37.76	33	37.81	37.90	-14	3,752	-0.37%
2020/11/02	22.1	37.32	12.1	37.42	37.30	10	3,880	0.26%
2020/10/30	14.1	37.92	4	37.76	37.70	10.1	4,031	0.25%
2020/10/29	12	37.88	1	38.30	38.30	11	4,051	0.27%
2020/10/28	34	38.39	2	38.35	38.35	32	4,110	0.78%
2020/10/27	26	38.60	4	38.60	38.65	22	4,168	0.53%
2020/10/26	29	38.90	7.1	38.89	38.80	22	4,200	0.52%
2020/10/23	10	38.95	18	39.06	39.05	-8	4,253	-0.19%
2020/10/22	37	38.72	41.2	38.78	38.55	-4.2	4,500	-0.09%
2020/10/21	8	38.98	18	39.03	38.75	-10	4,722	-0.21%
2020/10/20	14	39.07	17	38.96	38.95	-3	5,001	-0.06%
2020/10/19	7	38.65	18	38.63	38.65	-11	5,211	-0.21%
2020/10/16	43	38.60	5	38.74	38.40	38	5,360	0.71%
2020/10/15	14	38.93	10	38.96	38.85	4	5,415	0.07%
2020/10/14	5	39.14	166	39.13	39.20	-161	5,468	-2.94%	大賣/鉅額交易
2020/10/13	4.6	38.79	16	38.77	38.90	-11.4	5,564	-0.21%
2020/10/12	12	38.92	9	39.08	38.85	3	5,618	0.05%
2020/10/08	36	39.30	38	39.26	39.30	-2	5,736	-0.03%
2020/10/07	54	38.88	51	39.13	39.30	3	5,971	0.05%
2020/10/06	247	38.67	74	38.84	38.50	173	6,109	2.83%	大買/鉅額交易
2020/10/05	14	37.86	96	37.90	38.00	-82	6,152	-1.33%
2020/09/30	8	37.44	29	37.69	37.75	-21	6,252	-0.34%
2020/09/29	94	37.44	27	37.63	37.20	67	6,332	1.06%
2020/09/28	116	37.40	29.3	37.39	37.60	86.7	6,483	1.34%	大買/
2020/09/25	31	36.85	13	36.95	37.00	18	6,641	0.27%
2020/09/24	42	37.88	13	38.03	37.80	29	6,814	0.43%
2020/09/23	11	38.55	10	38.59	38.40	1	6,914	0.01%
2020/09/22	17	38.72	18	38.75	38.70	-1	7,057	-0.01%
2020/09/21	27	39.33	13	39.80	39.15	14	7,236	0.19%
2020/09/18	8	39.95	33	40.07	39.80	-25	7,473	-0.33%
2020/09/17	34	39.94	25	39.92	40.00	9	7,602	0.12%
2020/09/16	36	40.31	37	40.32	40.10	-1	7,867	-0.01%
2020/09/15	42	40.01	90.1	40.03	40.00	-48.1	8,011	-0.60%
2020/09/14	21	39.21	30	39.30	39.30	-9	8,027	-0.11%
2020/09/11	31	38.93	48	38.89	38.85	-17	8,070	-0.21%
2020/09/10	64	39.48	63	39.51	39.15	1	8,076	0.01%
2020/09/09	61.9	39.22	30	39.36	39.60	31.9	8,076	0.40%
2020/09/08	66	39.14	15	39.14	38.90	51	8,056	0.63%
2020/09/07	24	39.36	32	39.32	39.20	-8	8,087	-0.10%
2020/09/04	121	39.48	77	39.42	39.85	44	8,172	0.54%	大買/
2020/09/03	75	38.93	44	38.88	38.75	31	8,117	0.38%
2020/09/02	36	38.92	44	38.91	39.05	-8	8,129	-0.10%
2020/09/01	33	38.08	43.1	38.23	38.25	-10.1	8,157	-0.12%
2020/08/31	34	38.33	71	38.33	38.15	-37	8,196	-0.45%
2020/08/28	39	38.71	10.3	38.59	38.55	28.7	8,244	0.35%
2020/08/27	51	38.87	24	38.57	38.45	27	8,380	0.32%
2020/08/26	66	38.98	46	38.84	39.35	20	8,773	0.23%
2020/08/25	23	38.75	52	38.74	38.75	-29	8,874	-0.33%
2020/08/24	48	38.32	30	38.41	38.35	18	8,879	0.20%
2020/08/21	144	38.90	45	39.05	38.85	99	8,865	1.12%	大買/
2020/08/20	76	39.30	141	39.18	38.80	-65	8,757	-0.74%	大賣/
2020/08/19	152	41.80	235.4	41.45	41.20	-83.4	8,651	-0.96%	大買/大賣/
2020/08/18	206	42.87	53	42.72	42.60	153	8,541	1.79%	大買/鉅額交易
2020/08/17	61	44.22	38	44.16	44.40	23	8,442	0.27%
2020/08/14	34	42.69	25	42.89	43.25	9	8,466	0.11%
2020/08/13	22	42.94	46	43.07	42.80	-24	8,505	-0.28%
2020/08/12	90	42.47	47	42.53	42.55	43	8,485	0.51%
2020/08/11	62	43.30	49	43.18	43.05	13	8,490	0.15%
2020/08/10	18.1	44.13	40	44.13	43.85	-21.9	8,497	-0.26%
2020/08/07	47	44.40	112	44.43	44.40	-65	8,504	-0.76%	大賣/
2020/08/06	116	44.38	36	44.57	44.25	80	8,486	0.94%	大買/
2020/08/05	91	44.28	94	44.40	44.95	-3	8,407	-0.04%
2020/08/04	53	42.85	114	42.91	42.90	-61	8,305	-0.73%	大賣/
2020/08/03	117.1	42.92	25	42.95	42.85	92.1	8,356	1.10%	大買/
2020/07/31	158	43.48	244	42.89	43.70	-86	8,432	-1.02%	大買/大賣/
2020/07/30	65	42.56	48	42.62	42.60	17	8,487	0.20%
2020/07/29	128	42.30	32.1	42.18	42.25	95.9	8,535	1.12%	大買/
2020/07/28	200.2	44.27	213	44.12	42.50	-12.8	8,563	-0.15%	大買/大賣/
2020/07/27	221.1	43.52	114	43.51	42.90	107.1	8,376	1.28%	大買/大賣/鉅額交易
2020/07/24	273.9	46.94	553.9	46.81	46.40	-280	8,234	-3.40%	大買/大賣/鉅額交易
2020/07/23	134	47.06	140.2	46.89	47.65	-6.2	7,997	-0.08%	大買/大賣/
2020/07/22	115	45.95	94.3	46.02	45.90	20.7	7,848	0.26%	大買/
2020/07/21	67	45.44	64	45.49	45.15	3	7,748	0.04%
2020/07/20	54	44.97	54	45.02	44.90	0	7,722	0.00%
2020/07/17	223	44.83	88	44.98	44.65	135	7,696	1.75%	大買/鉅額交易
2020/07/16	26	44.71	30.2	44.76	44.95	-4.2	7,642	-0.05%
2020/07/15	117	44.97	141	45.06	44.60	-24	7,600	-0.32%	大買/大賣/
2020/07/14	339	45.33	317	45.24	45.30	22	7,529	0.29%	大買/大賣/
2020/07/13	95	44.14	96	44.15	44.90	-1	7,316	-0.01%
2020/07/10	168	43.35	336.1	43.16	42.70	-168.1	7,179	-2.34%	大買/大賣/鉅額交易
2020/07/09	92	44.16	78	44.15	44.05	14	7,102	0.20%
2020/07/08	97	44.44	98.1	44.47	44.40	-1.1	7,012	-0.02%
2020/07/07	102	43.48	171	43.52	44.00	-69	6,913	-1.00%	大買/大賣/
2020/07/06	184	43.91	146	43.80	44.00	38	6,756	0.56%	大買/大賣/
2020/07/03	79	42.39	152.1	42.35	42.65	-73.1	6,612	-1.11%	大賣/
2020/07/02	190	41.35	130.2	41.54	41.65	59.8	6,503	0.92%	大買/大賣/
2020/07/01	48	40.84	187.5	40.53	41.05	-139.5	6,419	-2.17%	大賣/鉅額交易
2020/06/30	82.1	41.01	215	41.23	40.60	-132.9	6,277	-2.12%	大賣/鉅額交易
2020/06/29	366	40.90	208	40.72	40.75	158	6,115	2.58%	大買/大賣/鉅額交易
2020/06/24	54	39.93	90	39.93	39.95	-36	5,881	-0.61%
2020/06/23	237	39.80	276	39.91	39.80	-39	5,784	-0.67%	大買/大賣/
2020/06/22	87	38.95	106	38.91	39.00	-19	5,541	-0.34%	大賣/
2020/06/19	25	38.33	88	38.45	38.15	-63	5,420	-1.16%
2020/06/18	34	38.03	35	38.05	38.00	-1	5,402	-0.02%
2020/06/17	22	37.65	26	37.64	37.55	-4	5,375	-0.07%
2020/06/16	26	37.44	14	37.45	37.65	12	5,426	0.22%
2020/06/15	39	36.84	44	37.06	36.80	-5	5,539	-0.09%
2020/06/12	33.4	36.37	56	36.29	37.00	-22.6	5,582	-0.40%
2020/06/11	124	37.36	140	37.40	36.85	-16	5,657	-0.28%	大買/大賣/
2020/06/10	48	38.02	48	38.01	38.10	0	5,592	0.00%
2020/06/09	51	38.45	98.3	38.48	38.30	-47.3	5,666	-0.83%
2020/06/08	67	38.43	230	38.45	38.35	-163	5,734	-2.84%	大賣/鉅額交易
2020/06/05	105	38.35	187.8	38.37	38.30	-82.8	5,734	-1.44%	大買/大賣/
2020/06/04	171	38.25	62	38.20	38.10	109	5,746	1.90%	大買/鉅額交易
2020/06/03	199	38.39	76.6	38.40	38.35	122.4	5,750	2.13%	大買/鉅額交易
2020/06/02	512	39.57	367.8	39.50	39.05	144.2	5,647	2.55%	大買/大賣/鉅額交易
2020/06/01	136.6	38.35	167	38.43	38.80	-30.4	5,352	-0.57%	大買/大賣/
2020/05/29	46	37.49	44	37.70	37.40	2	5,230	0.04%
2020/05/28	63	37.47	115.3	37.68	37.30	-52.3	5,229	-1.00%	大賣/
2020/05/27	44	37.83	61	37.82	37.70	-17	5,231	-0.32%
2020/05/26	82	37.77	169	37.86	37.90	-87	5,239	-1.66%	大賣/
2020/05/25	128	37.15	60	37.07	37.55	68	5,179	1.31%	大買/
2020/05/22	93	38.22	55	38.12	37.90	38	5,135	0.74%
2020/05/21	64	38.31	106	38.34	38.40	-42	5,069	-0.83%	大賣/
2020/05/20	76.3	37.16	123	37.56	37.75	-46.7	4,971	-0.94%	大賣/
2020/05/19	99	36.80	31	36.91	36.80	68	4,916	1.38%
2020/05/18	78	37.07	112	36.95	36.60	-34	4,908	-0.69%	大賣/
2020/05/15	146.6	37.70	38	37.24	37.20	108.6	4,849	2.24%	大買/鉅額交易
2020/05/14	134	37.71	65	37.65	37.40	69	4,813	1.43%	大買/
2020/05/13	23	37.88	37	38.04	38.15	-14	4,799	-0.29%
2020/05/12	51	37.87	34.1	37.82	37.75	16.9	4,773	0.35%
2020/05/11	88	38.22	144	38.23	38.15	-56	4,764	-1.18%	大賣/
2020/05/08	120	38.32	41	38.11	37.95	79	4,715	1.68%	大買/
2020/05/07	162.2	38.34	80	38.39	38.20	82.2	4,648	1.77%	大買/
2020/05/06	75	37.45	210	37.67	37.65	-135	4,524	-2.98%	大賣/鉅額交易
2020/05/05	79	37.10	50	37.20	37.00	29	4,445	0.65%
2020/05/04	47	36.88	46	36.64	36.85	1	4,396	0.02%
2020/04/30	16	36.48	37	36.56	36.60	-21	4,337	-0.48%
2020/04/29	58	36.13	82	36.12	36.10	-24	4,348	-0.55%
2020/04/28	66	35.82	41	35.88	35.75	25	4,305	0.58%
2020/04/27	58	35.68	33	35.68	35.65	25	4,374	0.57%
2020/04/24	18	35.04	39	35.13	35.25	-21	4,323	-0.49%
2020/04/23	7	34.76	15	34.85	34.80	-8	4,302	-0.19%
2020/04/22	18	34.03	8	34.29	34.40	10	4,335	0.23%
2020/04/21	22	34.12	41	33.91	33.85	-19	4,396	-0.43%
2020/04/20	44	34.62	7	34.66	34.70	37	4,413	0.84%
2020/04/17	130	34.96	68.7	34.97	34.65	61.3	4,417	1.39%	大買/
2020/04/16	54	34.51	61	34.86	34.90	-7	4,361	-0.16%
2020/04/15	70	34.47	57	34.38	34.35	13	4,377	0.30%
2020/04/14	15	34.03	52.1	34.18	34.30	-37.1	4,378	-0.85%
2020/04/13	47	33.78	27	33.58	33.50	20	4,340	0.46%
2020/04/10	56	33.71	23	33.70	33.70	33	4,361	0.76%
2020/04/09	21	33.84	29	33.77	33.65	-8	4,384	-0.18%
2020/04/08	26	33.81	29	33.69	33.80	-3	4,343	-0.07%
2020/04/07	105	32.78	77	32.87	33.25	28	4,274	0.66%	大買/
2020/04/06	52	31.75	20	31.74	31.80	32	4,221	0.76%
2020/04/01	4	31.11	12	31.15	31.20	-8	4,218	-0.19%
2020/03/31	5	31.07	21	31.03	30.95	-16	4,305	-0.37%
2020/03/30	5.1	30.41	5	30.56	30.70	0.1	4,281	0.00%
2020/03/27	25	31.14	12	30.95	30.65	13	4,276	0.30%
2020/03/26	20	30.79	29	30.85	31.00	-9	4,231	-0.21%
2020/03/25	13	31.41	29	31.58	31.15	-16	4,200	-0.38%
2020/03/24	28	29.96	21	30.04	30.25	7	4,152	0.17%
2020/03/23	18	28.91	14	29.01	28.90	4	4,129	0.10%
2020/03/20	45	29.44	28	29.62	30.05	17	4,141	0.41%
2020/03/19	43	28.17	75	28.76	27.40	-32	4,099	-0.78%
2020/03/18	37	31.24	17	31.15	30.20	20	4,148	0.48%
2020/03/17	39	31.15	31	31.19	31.05	8	4,276	0.19%
2020/03/16	62	32.96	24	32.71	31.85	38	4,156	0.91%
2020/03/13	145.2	31.74	96	31.73	33.20	49.2	4,103	1.20%	大買/
2020/03/12	59	33.63	63	34.18	33.55	-4	4,006	-0.10%
2020/03/11	126	35.95	53	35.76	35.45	73	3,984	1.83%	大買/
2020/03/10	25	35.09	54	35.16	35.75	-29	4,055	-0.72%
2020/03/09	84	35.63	24.2	35.42	34.85	59.8	3,986	1.50%
2020/03/06	34	36.32	35	36.33	36.40	-1	3,923	-0.03%
2020/03/05	100.5	36.43	81	36.71	36.90	19.5	3,961	0.49%
2020/03/04	8	35.18	19	35.43	35.50	-11	3,854	-0.29%
2020/03/03	9	35.15	46	35.14	35.00	-37	3,845	-0.96%
2020/03/02	13	34.04	24	33.95	34.45	-11	3,813	-0.29%
2020/02/27	22	34.24	6.1	34.29	34.10	15.9	3,779	0.42%
2020/02/26	8	34.99	15	34.96	34.85	-7	3,750	-0.19%
2020/02/25	37	34.71	15	34.78	35.15	22	3,766	0.58%
2020/02/24	14	34.89	43	34.91	34.90	-29	3,758	-0.77%
2020/02/21	31.5	35.53	28	35.50	35.30	3.5	3,818	0.09%
2020/02/20	17	35.81	18	35.87	35.85	-1	3,882	-0.03%
2020/02/19	38	35.76	25	35.80	35.75	13	3,900	0.33%
2020/02/18	23	36.11	40	36.01	35.85	-17	3,885	-0.44%
2020/02/17	15	36.00	84	36.01	36.00	-69	3,903	-1.77%
2020/02/14	24	36.32	19	36.26	36.35	5	3,908	0.13%
2020/02/13	63	36.05	101.3	36.03	35.85	-38.3	3,905	-0.98%	大賣/
2020/02/12	23	35.97	66	35.95	36.15	-43	3,941	-1.09%
2020/02/11	49	35.22	38	35.23	35.30	11	3,951	0.28%
2020/02/10	55	34.66	79	34.68	34.80	-24	4,074	-0.59%
2020/02/07	47	34.96	20	34.90	34.85	27	4,648	0.58%
2020/02/06	30	34.90	24	34.91	35.20	6	4,704	0.13%
2020/02/05	13	34.07	31	33.84	34.05	-18	4,728	-0.38%
2020/02/04	9	33.38	15	33.47	33.70	-6	4,766	-0.13%
2020/02/03	95	32.39	44	32.60	32.75	51	4,833	1.06%
2020/01/31	191	34.06	52	34.13	34.40	139	4,856	2.86%	大買/鉅額交易
2020/01/30	62	34.57	64	34.25	34.00	-2	5,027	-0.04%
2020/01/20	22	37.43	30	37.51	37.45	-8	5,180	-0.15%
2020/01/17	67	37.71	26	37.77	37.55	41	5,276	0.78%
2020/01/16	70	38.03	58.2	37.95	37.70	11.8	5,585	0.21%
2020/01/15	33	37.68	69	37.79	37.55	-36	5,947	-0.61%
2020/01/14	40	37.56	49	37.50	37.50	-9	5,874	-0.15%
2020/01/13	9	36.98	17	37.06	37.20	-8	5,822	-0.14%
2020/01/10	17	37.06	14	37.00	36.95	3	5,862	0.05%
2020/01/09	16.2	37.08	57	37.06	37.00	-40.8	6,008	-0.68%
2020/01/08	65	36.12	48	36.46	36.35	17	6,045	0.28%
2020/01/07	21	35.99	7	36.01	36.20	14	6,036	0.23%
2020/01/06	57	36.18	109	36.23	35.90	-52	6,017	-0.86%	大賣/
2020/01/03	60	37.05	30.2	37.03	36.80	29.8	6,014	0.50%
2020/01/02	42	37.03	55	37.14	37.20	-13	5,981	-0.22%
2019/12/31	36	36.99	37	37.04	37.10	-1	5,988	-0.02%
2019/12/30	65	37.01	71	37.29	37.20	-6	6,080	-0.10%
2019/12/27	59	37.09	24	37.05	37.15	35	6,069	0.58%
2019/12/26	50	37.39	85	37.29	37.40	-35	6,030	-0.58%
2019/12/25	52	36.58	16	36.60	36.70	36	5,951	0.60%
2019/12/24	50	36.30	22.1	36.23	36.25	27.9	5,989	0.47%
2019/12/23	12	36.53	17	36.55	36.55	-5	5,999	-0.08%
2019/12/20	30	36.57	13	36.59	36.50	17	6,026	0.28%
2019/12/19	29	36.72	23.1	36.79	36.55	5.9	6,083	0.10%
2019/12/18	66	37.04	25	36.99	36.80	41	6,296	0.65%
2019/12/17	20	37.30	30	37.50	37.45	-10	6,358	-0.16%
2019/12/16	53	37.30	21	37.27	37.15	32	6,327	0.51%
2019/12/13	125	37.29	148	37.47	37.50	-23	6,318	-0.36%	大買/大賣/
2019/12/12	103.1	37.35	191.1	37.28	37.60	-88	6,166	-1.43%	大買/大賣/
2019/12/11	14	36.64	9.2	36.63	36.35	4.8	5,980	0.08%
2019/12/10	23	36.62	77	36.67	36.60	-54	6,007	-0.90%
2019/12/09	40	36.63	5	36.65	36.55	35	6,021	0.58%
2019/12/06	41	36.55	55	36.72	36.90	-14	6,007	-0.23%
2019/12/05	34.8	36.20	67.3	36.21	36.70	-32.5	6,005	-0.54%
2019/12/04	2	34.70	5	34.76	34.80	-3	6,032	-0.05%
2019/12/03	23	34.61	23	34.75	34.80	0	6,140	0.00%
2019/12/02	55.1	34.26	40	34.13	34.30	15.1	6,203	0.24%
2019/11/29	42.1	35.09	32	35.12	34.90	10.1	6,196	0.16%
2019/11/28	14	35.59	7	35.56	35.60	7	6,237	0.11%
2019/11/27	27	35.76	3	35.68	35.80	24	6,348	0.38%
2019/11/26	7	35.68	8	35.70	35.55	-1	6,506	-0.02%
2019/11/25	109	35.67	17.3	35.71	35.55	91.7	6,658	1.38%	大買/
2019/11/22	19	35.75	6.7	35.84	35.55	12.4	6,714	0.18%
2019/11/21	33	35.74	66	35.72	36.00	-33	6,706	-0.49%
2019/11/20	70	36.46	36.1	36.40	36.20	33.9	6,714	0.51%
2019/11/19	33	36.89	54	36.96	37.10	-21	6,691	-0.31%
2019/11/18	7	36.63	9	36.72	36.55	-2	6,709	-0.03%
2019/11/15	22	36.34	3	36.38	36.20	19	6,733	0.28%
2019/11/14	9	35.83	14	35.65	36.00	-5	6,776	-0.07%
2019/11/13	33	36.34	16	36.42	36.10	17	6,794	0.25%
2019/11/12	40	36.35	25	36.24	36.35	15	6,768	0.22%
2019/11/11	46	36.51	20	36.34	35.80	26	6,746	0.39%
2019/11/08	27	36.68	13	36.67	36.60	14	6,683	0.21%
2019/11/07	120.1	36.21	121	36.05	36.10	-1	6,634	-0.01%	大買/大賣/
2019/11/06	547	38.61	535	38.46	37.00	12	6,504	0.18%	大買/大賣/
2019/11/05	65	37.54	105	37.82	37.45	-40	5,923	-0.68%	大賣/
2019/11/04	93	37.88	74	37.87	37.60	19	5,848	0.32%
2019/11/01	42	37.63	68	37.53	37.60	-26	5,776	-0.45%
2019/10/31	96	37.43	67	37.35	37.15	29	5,719	0.51%
2019/10/30	97	37.74	108	37.70	38.20	-11	5,620	-0.20%	大賣/
2019/10/29	186	38.56	106	38.21	37.80	80	5,507	1.45%	大買/大賣/
2019/10/28	226	38.22	230	38.30	38.50	-4	5,293	-0.08%	大買/大賣/
2019/10/25	106	37.41	58	37.57	37.20	48	5,021	0.96%	大買/
2019/10/24	190	37.49	152	37.43	37.60	38	4,904	0.77%	大買/大賣/
2019/10/23	166	36.21	257	36.08	36.50	-91	4,606	-1.98%	大買/大賣/
2019/10/22	9	34.86	25	34.81	34.70	-16	4,196	-0.38%
2019/10/21	32	34.67	38	34.70	34.45	-6	4,175	-0.14%
2019/10/18	30	34.67	51	34.70	34.70	-21	4,154	-0.51%
2019/10/17	49	35.36	66	35.23	35.25	-17	4,081	-0.42%
2019/10/16	68	34.63	140.2	34.80	34.95	-72.2	3,909	-1.85%	大賣/
2019/10/15	2	34.60	87	34.58	34.55	-85	3,792	-2.24%
2019/10/14	52	34.03	29	34.00	33.80	23	3,745	0.61%
2019/10/09	28.1	33.43	28	33.47	33.40	0.1	3,786	0.00%
2019/10/08	8	34.26	19	34.21	34.05	-11	3,793	-0.29%
2019/10/07	28.1	34.62	56	34.52	34.35	-28	3,798	-0.74%
2019/10/04	144	34.85	47	34.95	34.90	97	3,770	2.57%	大買/
2019/10/03	71	34.20	54	34.24	34.55	17	3,653	0.47%
2019/10/02	61	34.09	8	34.02	33.95	53	3,599	1.47%
2019/10/01	0	0.00	13	33.98	34.10	-13	3,589	-0.36%
2019/09/27	64.1	33.32	15	33.38	33.10	49.1	3,563	1.38%
2019/09/26	20	34.41	16	34.51	33.85	4	3,512	0.11%
2019/09/25	14	34.40	13	34.44	34.40	1	3,488	0.03%
2019/09/24	19	34.47	26	34.49	34.35	-7	3,468	-0.20%
2019/09/23	171	35.17	185	35.00	34.75	-14	3,387	-0.41%	大買/大賣/
2019/09/20	39	34.75	86.1	34.84	35.05	-47.1	3,142	-1.50%
2019/09/19	15	33.90	62	33.87	33.90	-47	3,026	-1.55%
2019/09/18	11	34.03	5	34.13	33.90	6	3,008	0.20%
2019/09/17	42	34.19	11	34.22	34.10	31	2,979	1.04%
2019/09/16	18	34.00	21	34.07	33.95	-3	2,932	-0.10%
2019/09/12	31	34.01	20	34.03	34.05	11	2,906	0.38%
2019/09/11	9	33.81	106	33.74	34.00	-97	2,861	-3.39%	大賣/
2019/09/10	13	33.82	95	33.90	33.90	-82	2,819	-2.91%
2019/09/09	17	33.90	48	33.70	33.95	-31	2,785	-1.11%
2019/09/06	185.1	33.93	128	33.91	33.50	57.1	2,685	2.13%	大買/大賣/
2019/09/05	89	35.16	76	35.13	35.35	13	2,502	0.52%
2019/09/04	57	34.66	75	34.58	34.80	-18	2,382	-0.76%
2019/09/03	77	34.16	87	34.14	34.00	-10	2,292	-0.44%
2019/09/02	27	33.94	29	33.97	34.15	-2	2,197	-0.09%
2019/08/30	35	33.29	87	33.32	33.30	-52	2,088	-2.49%
2019/08/29	65	32.85	72	32.80	32.55	-7	1,954	-0.36%
2019/08/28	35	32.05	40	32.04	32.20	-5	1,775	-0.28%
2019/08/27	30	31.24	64	31.23	31.30	-34	1,596	-2.13%
2019/08/26	13	30.28	22	30.35	30.45	-9	1,522	-0.59%
2019/08/23	52	31.13	22	30.86	30.80	30	1,489	2.01%
2019/08/22	48	30.92	17	30.75	30.90	31	1,452	2.13%
2019/08/21	30	30.70	66.8	30.55	30.65	-36.8	1,395	-2.64%
2019/08/20	33	29.90	30	29.88	29.70	3	1,278	0.23%
2019/08/19	5	29.14	34	29.25	29.55	-29	1,216	-2.38%
2019/08/16	55	28.81	68	28.75	29.20	-13	1,152	-1.13%
2019/08/15	14	28.12	14	28.21	28.25	0	1,085	0.00%
2019/08/14	1	28.50	2	28.40	28.25	-1	1,085	-0.09%
2019/08/13	5	28.15	7	28.15	28.15	-2	1,067	-0.19%
2019/08/12	5	28.16	18	28.13	28.15	-13	1,068	-1.22%
2019/08/08	28	27.83	2	28.05	28.05	26	1,053	2.47%
2019/08/07	8	27.96	0	0.00	27.85	8	1,032	0.77%
2019/08/06	17	27.75	0	0.00	27.90	17	1,021	1.66%
2019/08/05	14	28.06	0	0.00	28.00	14	1,008	1.39%
2019/08/02	32	28.35	3	28.50	28.35	29	1,008	2.87%
2019/08/01	4	28.85	2	28.90	28.90	2	1,008	0.20%
2019/07/31	4	29.06	0	0.00	29.10	4	1,003	0.40%
2019/07/30	9	29.38	27	29.23	29.10	-18	1,002	-1.80%
2019/07/29	14	30.10	33	30.07	29.80	-19	1,004	-1.89%
2019/07/26	1	29.80	7	29.84	29.90	-6	1,009	-0.59%
2019/07/25	50	29.98	45	30.00	29.90	5	1,003	0.50%
2019/07/24	9	29.38	21	29.39	29.45	-12	957	-1.25%
2019/07/23	27	29.06	1	29.20	28.95	26	934	2.78%
2019/07/22	2	28.90	3	28.93	28.95	-1	927	-0.11%
2019/07/19	1	28.80	5	28.65	28.75	-4	929	-0.43%
2019/07/18	41	28.70	2	28.70	28.55	39	936	4.17%
2019/07/17	8	28.75	0.1	28.80	28.85	7.9	938	0.84%
2019/07/16	4	28.88	8	28.89	28.80	-4	951	-0.42%
2019/07/15	140	28.92	3	29.23	28.85	137	947	14.46%	大買/鉅額交易
2019/07/12	16	31.15	73	31.15	31.25	-57	903	-6.31%
2019/07/11	5	30.93	4.5	30.97	30.95	0.5	949	0.05%
2019/07/10	19	30.56	35	30.55	30.70	-16	942	-1.70%
2019/07/09	0	0.00	12	30.55	30.55	-12	947	-1.27%
2019/07/08	2	30.50	1	30.55	30.45	1	949	0.11%
2019/07/05	2	30.70	15	30.73	30.70	-13	953	-1.36%
2019/07/04	0	0.00	6	30.47	30.50	-6	956	-0.63%
2019/07/03	2	30.25	1.6	30.24	30.30	0.4	965	0.04%
2019/07/02	10	30.10	10	30.40	30.10	0	998	0.00%
2019/07/01	23	30.15	30	30.15	30.20	-7	991	-0.71%
2019/06/28	2	29.65	0	0.00	29.70	2	986	0.20%
2019/06/27	0	0.00	24	29.65	29.70	-24	998	-2.40%
2019/06/26	0	0.00	1	29.35	29.50	-1	1,012	-0.10%
2019/06/25	1	29.30	0	0.00	29.35	1	1,042	0.10%
2019/06/24	25	29.35	2	29.45	29.35	23	1,045	2.20%
2019/06/21	12	29.53	2	29.80	29.50	10	1,057	0.95%
2019/06/20	2	29.55	56	29.60	29.70	-54	1,074	-5.03%
2019/06/19	1	29.30	117	29.31	29.35	-116	1,150	-10.08%	大賣/鉅額交易
2019/06/18	2	29.15	0	0.00	29.20	2	1,228	0.16%
2019/06/14	20	29.20	34	29.28	29.20	-14	1,274	-1.10%
2019/06/11	1	29.30	22	29.25	29.25	-21	1,373	-1.53%
2019/06/10	0	0.00	5	28.95	28.95	-5	1,378	-0.36%
2019/06/05	9	28.71	99	28.65	28.55	-90	1,397	-6.44%
2019/06/04	2	28.65	0	0.00	28.70	2	1,406	0.14%
2019/06/03	3	28.37	2	28.50	28.55	1	1,425	0.07%
2019/05/31	1	28.40	2	28.70	28.65	-1	1,445	-0.07%
2019/05/30	0	0.00	1	28.25	28.45	-1	1,451	-0.07%
2019/05/29	0	0.00	8	28.04	28.05	-8	1,464	-0.55%
2019/05/28	3.1	27.73	1	28.80	27.70	2.1	1,476	0.14%
2019/05/27	5	28.65	0	0.00	28.70	5	1,588	0.31%
2019/05/24	2	28.63	1	28.75	28.65	1	1,622	0.06%
2019/05/23	3	28.48	0	0.00	28.40	3	1,628	0.18%
2019/05/22	4	28.79	0	0.00	28.75	4	1,638	0.24%
2019/05/21	5	28.41	1	28.25	28.55	4	1,648	0.24%
2019/05/17	6	28.83	1	28.40	28.40	5	1,653	0.30%
2019/05/16	4	28.89	0	0.00	28.80	4	1,646	0.24%
2019/05/15	2	29.10	0	0.00	29.20	2	1,656	0.12%
2019/05/14	9	28.33	24	28.63	28.75	-15	1,670	-0.90%
2019/05/13	4	28.88	1	28.95	28.85	3	1,667	0.18%
2019/05/10	8	29.67	4	29.74	29.40	4	1,666	0.24%
2019/05/09	7.5	29.55	7	29.47	29.40	0.5	1,663	0.03%
2019/05/08	6	29.98	16	29.86	30.20	-10	1,644	-0.61%
2019/05/07	9.4	30.39	1	30.45	30.35	8.4	1,659	0.51%
2019/05/06	21	30.61	4	30.65	30.40	17	1,661	1.02%
2019/05/03	5	31.26	0	0.00	31.35	5	1,646	0.30%
2019/05/02	5	31.04	0	0.00	31.00	5	1,638	0.31%
2019/04/30	8	30.66	0	0.00	30.80	8	1,637	0.49%
2019/04/29	36.1	30.71	1	30.65	30.70	35.1	1,641	2.14%
2019/04/26	23	31.00	6	31.00	31.05	17	1,632	1.04%
2019/04/25	2	31.28	0	0.00	31.30	2	1,641	0.12%
2019/04/24	51	31.47	2	31.28	31.25	49	1,649	2.97%
2019/04/23	52	31.43	0	0.00	31.50	52	1,650	3.15%
2019/04/22	20	31.60	54	31.75	31.85	-34	1,644	-2.07%
2019/04/19	2	31.35	0	31.45	31.30	2	1,633	0.12%
2019/04/18	86.5	31.55	9	31.48	31.20	77.5	1,634	4.74%
2019/04/17	79.8	31.88	180	31.73	31.80	-100.2	1,633	-6.14%	大賣/
2019/04/16	1	31.15	212	31.02	31.15	-211	1,533	-13.76%	大賣/鉅額交易
2019/04/15	53	30.82	64	30.89	30.80	-11	1,514	-0.73%
2019/04/12	2	30.70	13	30.73	30.55	-11	1,511	-0.73%
2019/04/11	45	30.85	39	30.97	30.60	6	1,504	0.40%
2019/04/10	11	30.90	12	30.86	31.00	-1	1,490	-0.07%
2019/04/09	26	30.80	54	30.81	30.90	-28	1,482	-1.89%
2019/04/08	36	30.86	21	30.87	30.95	15	1,469	1.02%
2019/04/03	6	30.28	50	30.30	30.35	-44	1,434	-3.07%
2019/04/02	36	30.32	4	30.40	30.35	32	1,441	2.22%
2019/04/01	45	30.26	5	30.11	30.05	40	1,427	2.80%
2019/03/29	10	29.85	21	30.10	30.10	-11	1,411	-0.78%
2019/03/28	86	30.11	11	30.01	29.90	75	1,393	5.38%
2019/03/27	71	30.49	64	30.36	30.50	7	1,376	0.51%
2019/03/26	66	30.49	76	30.50	30.40	-10	1,377	-0.73%
2019/03/25	67	30.53	5	30.50	30.50	62	1,366	4.54%
2019/03/22	102	31.30	187	31.13	31.10	-85	1,349	-6.30%	大買/大賣/
2019/03/21	18	30.82	25	30.80	30.85	-7	1,268	-0.55%
2019/03/20	6	29.96	60	29.95	30.10	-54	1,183	-4.56%
2019/03/19	99	29.64	0	0.00	29.55	99	1,159	8.54%
2019/03/18	15	29.78	46	29.86	29.75	-31	1,155	-2.68%
2019/03/15	8	29.49	18	29.74	29.20	-10	1,125	-0.89%
2019/03/14	1	29.00	10	29.30	29.40	-9	1,086	-0.83%
2019/03/13	6	28.91	3	28.92	28.95	3	1,097	0.27%
2019/03/12	11	28.96	6	29.04	29.05	5	1,106	0.45%
2019/03/11	1	28.80	2	28.88	28.80	-1	1,102	-0.09%
2019/03/08	12	28.62	12	28.92	28.95	0	1,131	0.00%
2019/03/07	13	29.03	7	29.03	28.95	6	1,126	0.53%
2019/03/06	3	29.17	7	29.21	29.25	-4	1,121	-0.36%
2019/03/05	3	29.60	12	29.52	29.55	-9	1,121	-0.80%
2019/03/04	18	29.70	12	29.64	29.75	6	1,128	0.53%
2019/02/27	12	29.88	5	29.91	30.00	7	1,123	0.62%
2019/02/26	77	30.51	274	30.57	30.25	-197	1,100	-17.90%	大賣/鉅額交易
2019/02/25	65	29.39	151	29.53	29.95	-86	985	-8.73%	大賣/
2019/02/22	9	29.14	0	0.00	29.00	9	962	0.94%
2019/02/21	43	29.13	12	29.21	29.25	31	971	3.19%
2019/02/20	23	28.97	33	29.13	29.00	-10	971	-1.03%
2019/02/19	74	28.96	6	28.96	28.95	68	970	7.01%
2019/02/18	21	28.93	27	29.01	28.90	-6	968	-0.62%
2019/02/15	22	28.69	29	28.87	28.75	-7	991	-0.71%
2019/02/14	4	28.89	10	28.85	28.80	-6	1,001	-0.60%
2019/02/13	25	28.65	9	28.66	28.55	16	991	1.61%
2019/02/12	22	28.78	2	28.78	28.80	20	982	2.04%
2019/02/11	106	28.56	30	28.63	28.50	76	1,022	7.43%	大買/
2019/01/30	44	28.31	0	0.00	28.25	44	1,016	4.33%
2019/01/29	5	28.37	0	0.00	28.40	5	1,032	0.48%
2019/01/28	5	28.47	82	28.54	28.50	-77	1,035	-7.44%
2019/01/25	0	0.00	31	28.10	28.35	-31	1,042	-2.97%
2019/01/24	21	27.85	20	28.00	27.75	1	1,065	0.09%
2019/01/23	31	27.87	0	0.00	27.80	31	1,070	2.89%
2019/01/22	52	28.06	2	28.15	28.00	50	1,069	4.68%
2019/01/21	3	28.32	1	28.35	28.25	2	1,072	0.19%
2019/01/18	9	28.08	2	28.23	28.15	7	1,084	0.65%
2019/01/17	2	28.20	17	28.20	28.15	-15	1,109	-1.35%
2019/01/16	9	27.69	6	27.91	27.85	3	1,110	0.27%
2019/01/15	2	27.38	2	27.40	27.35	0	1,118	0.00%
2019/01/11	12	27.38	12	27.40	27.40	0	1,132	0.00%
2019/01/10	12	27.20	1.2	27.28	27.35	10.8	1,139	0.95%
2019/01/09	6	26.80	8	27.19	27.45	-2	1,151	-0.17%
2019/01/08	20	26.70	0	0.00	26.80	20	1,143	1.75%
2019/01/07	22	26.61	23	26.65	26.80	-1	1,156	-0.09%
2019/01/04	19	26.40	2	26.28	26.45	17	1,192	1.43%
2019/01/03	1	26.80	10	26.80	26.75	-9	1,259	-0.71%
2019/01/02	13	26.95	0	0.00	26.85	13	1,282	1.01%
2018/12/28	12	26.95	80	26.91	27.05	-68	1,298	-5.24%
2018/12/26	14	27.04	0	0.00	26.75	14	1,369	1.02%
2018/12/25	69	26.94	5	27.10	27.05	64	1,377	4.64%
2018/12/22	20	27.35	0	0.00	27.45	20	1,390	1.44%
2018/12/21	20	27.43	0	0.00	27.35	20	1,400	1.43%
2018/12/20	60	27.62	3	27.70	27.35	57	1,408	4.05%
2018/12/19	23	28.15	17	28.04	28.15	6	1,407	0.43%
2018/12/18	26	28.14	0	0.00	28.15	26	1,419	1.83%
2018/12/17	3	28.28	0	28.45	28.30	3	1,431	0.21%
2018/12/14	52	28.40	0	0.00	28.40	52	1,450	3.59%
2018/12/13	2	28.55	3	28.62	28.60	-1	1,484	-0.07%
2018/12/12	3	28.63	0	0.00	28.70	3	1,549	0.19%
2018/12/11	8	28.20	19	28.55	28.40	-11	1,549	-0.71%
2018/12/10	15	28.56	1	28.80	28.45	14	1,562	0.89%
2018/12/07	10	28.95	0	0.00	28.95	10	1,591	0.63%
2018/12/06	21	28.86	5	29.40	28.60	16	1,694	0.94%
2018/12/05	6	30.00	24	30.03	29.95	-18	1,686	-1.07%
2018/12/04	8	30.94	27	30.91	30.80	-19	1,712	-1.11%
2018/12/03	3	30.50	41	30.42	30.85	-38	1,741	-2.18%
2018/11/30	1	29.65	3	29.73	29.75	-2	1,726	-0.12%
2018/11/29	49	29.79	18.3	29.89	29.70	30.7	1,784	1.72%
2018/11/28	5	29.32	14	29.41	29.50	-9	1,791	-0.50%
2018/11/27	1	28.75	8	28.94	29.15	-7	1,834	-0.38%
2018/11/26	3	28.50	4	28.69	28.40	-1	1,840	-0.05%
2018/11/23	1	28.40	5	28.70	28.40	-4	1,858	-0.22%
2018/11/22	2.1	28.82	30	28.80	28.70	-27.9	1,867	-1.49%
2018/11/21	9	28.52	16	28.77	29.00	-7	1,869	-0.37%
2018/11/20	16	28.75	26	28.85	28.60	-10	1,865	-0.54%
2018/11/19	10	29.32	6	29.33	29.20	4	1,858	0.22%
2018/11/16	27	29.04	20	29.05	29.05	7	1,852	0.38%
2018/11/15	15	28.83	16	28.82	28.80	-1	1,848	-0.05%
2018/11/14	17	29.06	32	28.93	28.75	-15	1,853	-0.81%
2018/11/13	15	28.53	9	28.62	28.85	6	1,840	0.33%
2018/11/12	5	28.87	10	28.94	29.10	-5	1,847	-0.27%
2018/11/09	51	28.85	3	28.88	28.85	48	1,888	2.54%
2018/11/08	55	29.37	27	29.37	29.20	28	1,945	1.44%
2018/11/07	16	28.96	0	0.00	28.95	16	1,921	0.83%
2018/11/06	37	28.87	27	29.21	28.80	10	1,975	0.51%
2018/11/05	3	28.65	1	28.65	28.75	2	1,983	0.10%
2018/11/02	6	28.72	10	28.95	28.55	-4	2,054	-0.19%
2018/11/01	2	28.90	8	28.74	28.70	-6	2,091	-0.29%
2018/10/31	3	27.68	12	27.61	27.70	-9	2,081	-0.43%
2018/10/30	24	26.77	1	27.10	27.10	23	2,078	1.11%
2018/10/29	8	26.84	2	26.83	26.90	6	2,085	0.29%
2018/10/26	2	26.70	8	27.08	26.55	-6	2,107	-0.28%
2018/10/25	32	27.01	34	27.21	26.60	-2	2,117	-0.09%
2018/10/24	4	28.16	8	28.31	28.45	-4	2,120	-0.19%
2018/10/23	19	28.53	3	28.45	28.20	16	2,131	0.75%
2018/10/22	18.3	28.73	6	29.17	29.15	12.3	2,124	0.58%
2018/10/19	12	28.60	1	28.35	28.60	11	2,135	0.52%
2018/10/18	19	29.14	2	29.08	29.10	17	2,121	0.80%
2018/10/17	34	29.61	5	30.02	29.65	29	2,120	1.37%
2018/10/16	20	29.82	10	29.69	29.55	10	2,122	0.47%
2018/10/15	3	29.73	16	29.80	29.85	-13	2,136	-0.61%
2018/10/12	33	29.20	27	28.69	29.50	6	2,131	0.28%
2018/10/11	23	28.65	18	28.75	28.45	5	2,124	0.24%
2018/10/09	39	31.48	17	31.38	31.60	22	2,061	1.07%
2018/10/08	20	31.94	17	32.19	32.05	3	2,074	0.14%
2018/10/05	14	32.49	6	32.58	32.25	8	2,118	0.38%
2018/10/04	30	32.86	10	32.87	32.80	20	2,099	0.95%
2018/10/03	8	33.66	1	33.60	33.60	7	2,101	0.33%
2018/10/02	3	34.10	5	34.32	34.00	-2	2,119	-0.09%
2018/10/01	11	33.70	4	33.90	34.10	7	2,189	0.32%
2018/09/28	48	33.86	2	34.00	33.80	46	2,247	2.05%
2018/09/27	7	33.92	2	33.93	33.80	5	2,270	0.22%
2018/09/25	10	34.24	11	34.16	33.95	-1	2,342	-0.04%
2018/09/21	13	34.13	14	34.25	34.25	-1	2,355	-0.04%
2018/09/20	8	34.03	33	34.04	33.95	-25	2,386	-1.05%
2018/09/19	41	33.88	37	34.07	34.15	4	2,381	0.17%
2018/09/18	55	33.99	24	34.10	33.80	31	2,375	1.30%
2018/09/17	11	33.06	7	33.06	33.20	4	2,356	0.17%
2018/09/14	29	32.95	25	33.08	33.20	4	2,383	0.17%
2018/09/13	38	32.53	63	32.08	32.50	-25	2,417	-1.03%
2018/09/12	84	32.15	79	32.21	32.00	5	2,442	0.20%
2018/09/11	4	33.93	7	34.04	33.90	-3	2,417	-0.12%
2018/09/10	24	33.92	20	33.91	33.65	4	2,482	0.16%
2018/09/07	22	34.73	11	34.60	34.45	11	2,530	0.43%
2018/09/06	16	35.29	15	35.35	35.20	1	2,579	0.04%
2018/09/05	32	35.77	46	35.91	35.50	-14	2,737	-0.51%
2018/09/04	22	35.28	6	35.34	35.35	16	3,137	0.51%
2018/09/03	56	35.54	159	35.22	35.05	-103	3,577	-2.88%	大賣/鉅額交易
2018/08/31	6	34.56	10	34.65	34.85	-4	3,590	-0.11%
2018/08/30	23	34.37	16	34.49	34.45	7	3,617	0.19%
2018/08/29	6	34.38	6	34.38	34.30	0	3,684	0.00%
2018/08/28	8	34.44	8	34.44	34.40	0	3,902	0.00%
2018/08/27	0	0.00	15	34.29	34.35	-15	3,914	-0.38%
2018/08/24	7	33.81	2	33.85	33.80	5	3,941	0.13%
2018/08/23	0	0.00	10	34.35	34.20	-10	4,010	-0.25%
2018/08/22	69	34.16	1	34.20	34.10	68	4,069	1.67%
2018/08/21	2	34.15	7	34.13	34.35	-5	4,164	-0.12%
2018/08/20	24	34.22	108	34.28	33.90	-84	4,241	-1.98%	大賣/
2018/08/17	146	34.73	2	34.40	34.35	144	4,363	3.30%	大買/鉅額交易
2018/08/16	26	34.22	52	34.17	34.75	-26	4,372	-0.59%
2018/08/15	54	34.26	22	34.09	33.90	32	4,345	0.74%
2018/08/14	56	35.01	4	35.03	35.05	52	4,298	1.21%
2018/08/13	33	35.46	69	35.17	35.25	-36	4,291	-0.84%
2018/08/10	87	36.49	29	36.53	36.40	58	4,279	1.36%
2018/08/09	127	36.63	58	36.63	36.55	69	4,277	1.61%	大買/
2018/08/08	47	36.24	44	36.15	36.20	3	4,235	0.07%
2018/08/07	39	35.58	12	35.60	35.35	27	4,240	0.64%
2018/08/06	5	35.86	14	35.82	35.80	-9	4,258	-0.21%
2018/08/03	0	0.00	16	35.95	36.15	-16	4,309	-0.37%
2018/08/02	79	35.95	73	35.85	35.50	6	4,380	0.14%
2018/08/01	23	36.57	17	36.51	36.45	6	4,428	0.14%
2018/07/31	30	36.38	23	36.38	36.70	7	4,484	0.16%
2018/07/30	24	36.26	498	36.14	35.85	-474	4,670	-10.15%	大賣/鉅額交易
2018/07/27	44	36.03	8	36.04	36.00	36	4,784	0.75%
2018/07/26	17	35.70	6	35.88	35.90	11	4,783	0.23%
2018/07/25	7	35.37	5	35.44	35.35	2	4,781	0.04%
2018/07/24	30	35.14	16	35.24	35.40	14	4,802	0.29%
2018/07/23	4	35.25	4	35.58	35.15	0	4,816	0.00%
2018/07/20	17	35.87	62	35.63	35.70	-45	4,830	-0.93%
2018/07/19	3	35.33	48	35.43	35.30	-45	4,826	-0.93%
2018/07/18	21	35.46	3	35.63	35.50	18	4,885	0.37%
2018/07/17	16	36.03	11	35.98	35.95	5	4,877	0.10%
2018/07/16	11	36.05	8	36.11	36.10	3	4,885	0.06%
2018/07/13	13	36.18	122	36.19	35.90	-109	4,917	-2.22%	大賣/鉅額交易
2018/07/12	2	35.23	1	35.20	35.20	1	4,894	0.02%
2018/07/11	74	35.13	3	35.30	35.05	71	4,917	1.44%
2018/07/10	11	35.53	7	35.75	35.50	4	4,904	0.08%
2018/07/09	41	36.12	35	36.20	35.60	6	4,895	0.12%
2018/07/06	186	37.05	10	36.90	36.95	176	4,837	3.64%	大買/鉅額交易
2018/07/05	40	37.17	9	37.23	36.80	31	4,802	0.65%
2018/07/04	137	37.14	50	37.49	37.10	87	4,814	1.81%	大買/
2018/07/03	90	36.99	14	37.02	36.50	76	4,818	1.58%
2018/07/02	25	37.71	9	38.12	37.50	16	4,794	0.33%
2018/06/29	47	37.68	47	37.70	37.95	0	4,797	0.00%
2018/06/28	47	36.97	28	37.03	36.70	19	4,776	0.40%
2018/06/27	83	37.21	25	37.20	36.85	58	4,780	1.21%
2018/06/26	52	37.12	42	37.22	37.10	10	4,784	0.21%
2018/06/25	13	38.03	19	38.15	37.90	-6	4,782	-0.13%
2018/06/22	59	38.00	82	37.85	38.10	-23	4,788	-0.48%
2018/06/21	103	38.64	63	38.54	38.10	40	4,799	0.83%	大買/
2018/06/20	153	38.06	109	37.86	37.80	44	4,844	0.91%	大買/大賣/
2018/06/19	126	38.83	97.1	38.84	38.60	28.9	4,928	0.59%	大買/
2018/06/15	136	40.63	73	40.40	39.65	63	5,021	1.25%	大買/
2018/06/14	153	41.02	124	40.83	40.90	29	4,953	0.59%	大買/大賣/
2018/06/13	107	41.16	95	41.32	41.00	12	4,897	0.25%	大買/
2018/06/12	451	41.59	300	41.56	40.40	151	4,784	3.16%	大買/大賣/鉅額交易
2018/06/11	309	40.27	207	40.55	41.25	102	4,394	2.32%	大買/大賣/鉅額交易
2018/06/08	44	37.63	27	37.70	37.50	17	4,014	0.42%
2018/06/07	15	37.60	4	37.65	37.25	11	4,022	0.27%
2018/06/06	7	37.50	12	37.50	37.45	-5	4,136	-0.12%
2018/06/05	110	37.65	106	37.68	37.05	4	4,153	0.10%	大買/大賣/
2018/06/04	6	36.80	11	36.82	36.60	-5	4,009	-0.12%
2018/06/01	14	36.95	7	37.00	36.70	7	4,075	0.17%
2018/05/31	28	36.60	11	36.87	37.40	17	4,169	0.41%
2018/05/30	6	36.41	7	36.48	36.75	-1	4,129	-0.02%
2018/05/29	19	37.13	101	37.04	36.90	-82	4,121	-1.99%	大賣/
2018/05/28	75	37.33	81	37.23	37.10	-6	4,113	-0.15%
2018/05/25	125	36.95	79	37.06	37.60	46	4,110	1.12%	大買/
2018/05/24	6	36.21	0	0.00	36.30	6	4,200	0.14%
2018/05/23	14	36.04	5	36.04	35.95	9	4,280	0.21%
2018/05/22	2	36.38	26	36.45	36.10	-24	4,290	-0.56%
2018/05/21	3	36.37	5	36.39	36.45	-2	4,338	-0.05%
2018/05/18	9	36.15	4	36.08	36.10	5	4,390	0.11%
2018/05/17	3	36.32	37	36.23	36.40	-34	4,463	-0.76%
2018/05/16	37	36.20	13	36.25	36.05	24	4,494	0.53%
2018/05/15	47	37.13	40	37.18	36.55	7	4,590	0.15%
2018/05/14	41	36.99	11	36.95	37.00	30	4,744	0.63%
2018/05/11	2	37.25	24	37.03	37.00	-22	4,875	-0.45%
2018/05/10	5	37.36	39	37.38	37.20	-34	5,010	-0.68%
2018/05/09	6	37.13	70	36.99	37.00	-64	5,290	-1.21%
2018/05/08	37	36.93	12	36.95	36.75	25	5,270	0.47%
2018/05/07	104	36.54	207	37.21	37.60	-103	5,277	-1.95%	大買/大賣/鉅額交易
2018/05/04	43	35.44	71	35.35	35.70	-28	5,201	-0.54%
2018/05/03	21	34.12	23	34.04	34.00	-2	5,156	-0.04%
2018/05/02	20	34.63	22	34.50	34.50	-2	5,205	-0.04%
2018/04/30	21	34.69	19	34.58	34.55	2	5,241	0.04%
2018/04/27	26	33.97	23	34.77	34.85	3	5,297	0.06%
2018/04/26	32	34.40	17	34.05	33.80	15	5,515	0.27%
2018/04/25	14	34.45	20	34.50	34.45	-6	5,664	-0.11%
2018/04/24	153	35.22	34	35.04	34.75	119	5,727	2.08%	大買/鉅額交易
2018/04/23	13	36.59	4	36.69	36.55	9	5,719	0.16%
2018/04/20	34	36.96	19	37.14	37.00	15	5,777	0.26%
2018/04/19	20	37.23	42	37.21	37.30	-22	5,987	-0.37%
2018/04/18	6	36.35	39	36.38	36.40	-33	6,067	-0.54%
2018/04/17	27	36.47	5	36.65	36.30	22	6,099	0.36%
2018/04/16	20	37.12	54	37.12	37.00	-34	6,152	-0.55%
2018/04/13	6	37.08	24	37.23	37.15	-18	6,278	-0.29%
2018/04/12	4	37.19	24	37.23	37.20	-20	6,506	-0.31%
2018/04/11	21	37.26	21	37.31	37.15	0	6,673	0.00%
2018/04/10	18	37.40	14	37.43	37.25	4	6,841	0.06%
2018/04/09	30	36.96	35	37.02	37.10	-5	7,079	-0.07%
2018/04/03	6	36.51	4	36.68	36.75	2	7,122	0.03%
2018/04/02	19	36.86	26	36.95	36.65	-7	7,256	-0.10%
2018/03/31	8	36.87	15	37.04	37.20	-7	7,267	-0.10%
2018/03/30	8	36.61	25	36.61	36.50	-17	7,313	-0.23%
2018/03/29	63	36.60	27	36.71	36.50	36	7,513	0.48%
2018/03/28	40	37.03	8	37.11	36.80	32	8,077	0.40%
2018/03/27	18	37.33	15	37.40	37.25	3	8,123	0.04%
2018/03/26	13	37.16	6	37.10	37.05	7	8,120	0.09%
2018/03/23	119	37.07	183	37.09	36.85	-64	8,170	-0.78%	大買/大賣/
2018/03/22	77	38.65	105	38.67	38.10	-28	8,182	-0.34%	大賣/
2018/03/21	53	38.39	117	38.64	38.80	-64	8,104	-0.79%	大賣/
2018/03/20	31.3	37.51	4	37.60	37.50	27.3	7,971	0.34%
2018/03/19	15	37.78	9	37.83	37.65	6	7,994	0.08%
2018/03/16	20	37.77	73	37.78	37.50	-53	8,001	-0.66%
2018/03/15	124	38.34	82	38.40	38.15	42	8,026	0.52%	大買/
2018/03/14	4	38.24	58	38.14	38.05	-54	8,103	-0.67%
2018/03/13	22	37.94	58	38.05	37.90	-36	8,235	-0.44%
2018/03/12	123	37.94	124	38.11	37.65	-1	8,212	-0.01%	大買/大賣/
2018/03/09	53	37.41	95	37.51	37.50	-42	8,187	-0.51%
2018/03/08	19	37.71	172	37.60	37.60	-153	8,242	-1.86%	大賣/鉅額交易
2018/03/07	79	37.39	22	37.55	37.00	57	8,240	0.69%
2018/03/06	47	37.43	298	37.56	37.50	-251	8,285	-3.03%	大賣/鉅額交易
2018/03/05	40	37.00	50	36.72	36.60	-10	8,430	-0.12%
2018/03/02	160	36.93	26	36.99	37.00	134	8,575	1.56%	大買/鉅額交易
2018/03/01	121	37.38	70	37.32	37.45	51	8,599	0.59%	大買/
2018/02/27	85	36.87	321	36.91	36.55	-236	8,566	-2.75%	大賣/鉅額交易
2018/02/26	159	37.74	211	38.06	37.20	-52	8,516	-0.61%	大買/大賣/
2018/02/23	97	36.10	66	36.73	36.95	31	8,348	0.37%
2018/02/22	38	35.79	17	35.79	35.75	21	8,360	0.25%
2018/02/21	29	35.78	38	35.99	36.00	-9	8,425	-0.11%
2018/02/12	49	35.06	27	34.77	34.55	22	8,486	0.26%
2018/02/09	191	34.81	32	34.32	34.90	159	8,485	1.87%	大買/鉅額交易
2018/02/08	28	35.43	22	35.66	35.30	6	8,447	0.07%
2018/02/07	401	36.49	217	36.72	35.60	184	8,469	2.17%	大買/大賣/鉅額交易
2018/02/06	108	36.01	117	35.60	35.05	-9	8,389	-0.11%	大買/大賣/
2018/02/05	120	37.04	242	38.05	38.00	-122	8,319	-1.47%	大買/大賣/鉅額交易
2018/02/02	319	38.04	137	38.06	38.20	182	8,176	2.23%	大買/大賣/鉅額交易
2018/02/01	650	37.83	317	37.84	37.85	333	8,059	4.13%	大買/大賣/鉅額交易
2018/01/31	21	35.93	79	36.20	36.35	-58	7,821	-0.74%
2018/01/30	59	36.42	76	36.26	36.00	-17	7,885	-0.22%
2018/01/29	84	37.04	60	36.87	36.80	24	7,843	0.31%
2018/01/26	58	36.24	87	36.51	36.75	-29	7,745	-0.37%
2018/01/25	9	36.47	39	36.45	36.30	-30	7,773	-0.39%
2018/01/24	18	36.39	16	36.39	36.40	2	7,716	0.03%
2018/01/23	38	36.24	27	36.30	36.20	11	7,677	0.14%
2018/01/22	161	36.82	160	36.81	36.50	1	7,596	0.01%	大買/大賣/
2018/01/19	82	36.12	118	36.05	36.25	-36	7,354	-0.49%	大賣/
2018/01/18	100	35.83	54	36.00	35.55	46	7,177	0.64%
2018/01/17	136	36.16	84	36.35	36.10	52	7,099	0.73%	大買/
2018/01/16	30	36.11	21	36.17	36.05	9	7,055	0.13%
2018/01/15	135	36.47	141	36.37	36.20	-6	6,974	-0.09%	大買/大賣/
2018/01/12	56	35.23	51	35.50	35.85	5	6,763	0.07%
2018/01/11	36	34.68	28.2	34.93	35.20	7.8	6,616	0.12%
2018/01/10	57	35.08	60	34.99	35.00	-3	6,551	-0.05%
2018/01/09	79	34.62	141	34.68	35.00	-62	6,503	-0.95%	大賣/
2018/01/08	186	35.53	124	35.31	34.65	62	6,354	0.98%	大買/大賣/
2018/01/05	91	34.84	199	34.66	35.20	-108	6,109	-1.77%	大賣/鉅額交易
2018/01/04	131	34.76	111	34.48	34.85	20	5,920	0.34%	大買/大賣/
2018/01/03	168	34.40	276	34.09	34.05	-108	5,727	-1.89%	大買/大賣/鉅額交易
2018/01/02	152	33.15	91	32.99	33.40	61	5,460	1.12%	大買/