達方 (8163)-新光券商分點個股進出

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
63.3
漲跌
▲0.6
漲幅
+0.96%
成交量
1,351張
產業
上市電腦週邊類股
476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－新光券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

新光券商分點個股進出
新光券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	8.7	63.06	23	63.10	63.30	-14.3	2,234	-0.64%
2024/04/29	2.3	62.54	17.6	62.52	62.70	-15.4	2,222	-0.69%
2024/04/26	1	61.50	4.1	61.80	61.50	-3.1	2,213	-0.14%
2024/04/25	3.5	61.89	7	61.84	61.50	-3.5	2,212	-0.16%
2024/04/24	3.2	61.68	1.1	61.60	61.70	2.1	2,209	0.09%
2024/04/23	0	0.00	15	60.47	61.30	-15	2,215	-0.68%
2024/04/22	2.5	60.02	4.4	60.25	59.80	-2	2,211	-0.09%
2024/04/19	5.7	59.92	36	60.19	60.40	-30.3	2,206	-1.37%
2024/04/18	1	60.50	10	60.53	60.80	-9	2,195	-0.41%
2024/04/17	11.2	60.56	4	60.53	60.60	7.2	2,197	0.33%
2024/04/16	20.6	60.11	7.7	60.13	60.10	12.8	2,196	0.58%
2024/04/15	20.2	61.55	31.2	61.60	61.50	-11	2,183	-0.50%
2024/04/12	7	62.30	27	62.26	62.00	-20	2,221	-0.90%
2024/04/11	56.7	61.64	114.1	61.79	61.50	-57.4	2,301	-2.49%	大賣/
2024/04/10	5	62.20	3	62.30	62.60	2	2,301	0.09%
2024/04/09	73.1	62.15	27.1	61.92	62.10	46	2,312	1.99%
2024/04/08	22.2	63.60	3	63.90	63.50	19.2	2,321	0.83%
2024/04/03	28	63.88	25.1	63.85	63.60	2.9	2,345	0.13%
2024/04/02	3.1	62.80	1.3	63.00	63.00	1.8	2,325	0.08%
2024/04/01	0	62.81	20.3	62.89	62.90	-20.2	2,322	-0.87%
2024/03/29	19.1	62.06	70.1	62.45	62.30	-51	2,319	-2.20%
2024/03/28	18.1	62.62	5.1	62.89	62.30	12.9	2,320	0.56%
2024/03/27	1.2	62.95	24.3	62.88	63.00	-23.1	2,317	-1.00%
2024/03/26	28.3	62.31	38.4	62.77	61.90	-10.1	2,323	-0.43%
2024/03/25	85.4	63.09	13.5	63.44	62.80	71.9	2,309	3.11%
2024/03/22	39.7	64.34	40.2	64.20	64.30	-0.4	2,308	-0.02%
2024/03/21	21.2	62.91	41.5	63.61	64.10	-20.3	2,289	-0.89%
2024/03/20	52.3	62.95	62.8	62.86	62.40	-10.5	2,288	-0.46%
2024/03/19	32.8	61.68	37.6	61.52	61.90	-4.8	2,245	-0.21%
2024/03/18	4.2	60.24	22.4	60.40	60.80	-18.2	2,237	-0.81%
2024/03/15	45.1	60.72	15	61.24	60.00	30.1	2,241	1.34%
2024/03/14	52	60.36	40.1	60.39	60.60	11.9	2,225	0.54%
2024/03/13	46	60.86	32	60.80	60.70	14	2,220	0.63%
2024/03/12	41	59.75	4.2	60.21	60.50	36.8	2,229	1.65%
2024/03/11	30.2	59.72	18.2	59.72	59.60	12	2,243	0.53%
2024/03/08	53	60.75	85	60.32	60.00	-32	2,235	-1.43%
2024/03/07	67.8	61.33	58.1	61.10	61.00	9.7	2,216	0.44%
2024/03/06	159.6	60.97	149	61.05	61.70	10.7	2,159	0.49%	大買/大賣/
2024/03/05	103.6	59.59	153	60.23	61.40	-49.3	1,963	-2.51%	大買/大賣/
2024/03/04	45.2	55.52	40.3	55.94	55.90	4.9	1,648	0.30%
2024/03/01	2.2	53.95	33.3	53.97	54.40	-31.1	1,616	-1.93%
2024/02/29	26.4	53.38	5.4	53.74	53.20	21	1,593	1.32%
2024/02/27	10.1	53.54	10.2	53.53	53.40	-0.1	1,576	-0.01%
2024/02/26	0	52.96	4	52.57	52.70	-4	1,585	-0.25%
2024/02/23	16.4	52.67	4	52.57	52.00	12.4	1,651	0.75%
2024/02/22	3.3	52.68	6.1	52.92	52.80	-2.8	1,661	-0.17%
2024/02/21	2	52.55	7	52.71	52.50	-5	1,686	-0.30%
2024/02/20	4.4	52.43	5	52.70	52.50	-0.6	1,739	-0.03%
2024/02/19	13	52.28	10.3	52.53	52.60	2.7	1,748	0.15%
2024/02/16	6	52.13	16.1	51.74	52.10	-10.1	1,775	-0.57%
2024/02/15	7.2	50.45	4	50.73	50.50	3.2	1,788	0.18%
2024/02/05	18	50.39	31	50.51	50.60	-13	1,824	-0.71%
2024/02/02	39	50.88	11	51.27	50.70	28	1,867	1.50%
2024/02/01	3	51.07	0	0.00	51.00	3	1,947	0.15%
2024/01/31	12.2	51.00	30	51.10	50.90	-17.8	1,987	-0.90%
2024/01/30	42.6	51.26	2	51.20	51.00	40.6	2,045	1.98%
2024/01/29	2	51.65	1	51.80	51.70	1	2,257	0.04%
2024/01/26	0	51.99	50	52.08	51.70	-50	2,509	-1.99%
2024/01/25	45.1	51.81	80	52.04	51.50	-34.9	2,513	-1.39%
2024/01/24	132	53.02	105	53.07	52.50	27	2,513	1.07%	大買/大賣/
2024/01/23	2	52.35	2	52.45	52.40	0	2,498	0.00%
2024/01/22	6.5	52.46	11	52.59	52.50	-4.5	2,489	-0.18%
2024/01/19	4	51.90	2	51.75	51.90	2	2,481	0.08%
2024/01/18	20	51.18	47.1	51.28	51.30	-27.1	2,479	-1.09%
2024/01/17	1.1	51.51	27.3	52.00	51.90	-26.2	2,471	-1.06%
2024/01/16	25	51.85	8	51.90	52.00	17	2,456	0.69%
2024/01/15	27	52.29	8	52.35	52.20	19	2,445	0.78%
2024/01/12	15.2	51.63	3	51.70	51.60	12.2	2,440	0.50%
2024/01/11	25.4	52.30	24	52.27	52.20	1.4	2,432	0.06%
2024/01/10	6	52.10	1	52.04	51.90	5	2,433	0.21%
2024/01/09	5.1	52.17	14.1	52.33	52.10	-9	2,421	-0.37%
2024/01/08	117.6	53.15	20.3	53.04	52.60	97.3	2,408	4.04%	大買/
2024/01/05	32.5	55.73	22.2	55.42	54.90	10.3	2,360	0.44%
2024/01/04	20.4	53.72	29	53.86	53.50	-8.6	2,267	-0.38%
2024/01/03	20.1	55.85	15.4	55.42	55.30	4.7	2,241	0.21%
2024/01/02	4	54.30	50.1	54.12	55.60	-46.1	2,210	-2.09%
2023/12/29	8	53.75	90.8	53.90	54.20	-82.8	2,162	-3.83%
2023/12/28	10	53.10	9.6	53.16	53.10	0.4	2,121	0.02%
2023/12/27	3.1	52.45	1.4	52.42	52.20	1.7	2,101	0.08%
2023/12/26	0	52.40	5	52.22	52.20	-5	2,092	-0.24%
2023/12/25	19.1	51.95	14	52.19	51.80	5.1	2,082	0.24%
2023/12/22	34.1	52.63	11	52.89	52.50	23.1	2,066	1.12%
2023/12/21	70.1	52.76	19	52.57	52.60	51.1	2,052	2.49%
2023/12/20	4	53.45	22.3	53.78	53.70	-18.3	2,025	-0.90%
2023/12/19	88.6	53.48	12.6	53.33	53.00	76	2,003	3.80%
2023/12/18	30.3	55.04	13.2	54.72	54.40	17.1	1,960	0.87%
2023/12/15	21.2	56.12	12	56.26	56.10	9.2	1,931	0.48%
2023/12/14	2.2	56.55	9.2	56.51	56.70	-6.9	1,889	-0.37%
2023/12/13	24.6	55.68	81.3	55.86	55.80	-56.7	1,859	-3.05%
2023/12/12	5.2	55.23	15.1	55.36	55.30	-9.9	1,830	-0.54%
2023/12/11	3.1	54.60	8	54.65	54.90	-5	1,814	-0.27%
2023/12/08	11	55.07	6	55.02	54.80	5	1,799	0.28%
2023/12/07	15	54.61	37.7	54.77	54.50	-22.7	1,785	-1.27%
2023/12/06	32.3	55.63	28.4	55.49	55.40	3.9	1,757	0.22%
2023/12/05	15.8	54.51	16.9	54.62	54.80	-1.1	1,714	-0.06%
2023/12/04	41.3	55.01	39.4	54.67	55.00	1.9	1,687	0.11%
2023/12/01	19.3	53.32	26.1	53.31	53.50	-6.8	1,625	-0.42%
2023/11/30	39.2	52.91	78.5	53.24	52.70	-39.2	1,593	-2.46%
2023/11/29	57.8	52.22	51.2	52.25	52.30	6.5	1,534	0.43%
2023/11/28	3.1	51.73	13.4	51.85	52.10	-10.3	1,527	-0.68%
2023/11/27	40.2	51.14	20.1	51.24	50.90	20.1	1,508	1.33%
2023/11/24	11.4	51.23	63.1	51.44	51.60	-51.7	1,497	-3.45%
2023/11/22	33.2	52.40	40.5	52.48	52.60	-7.3	1,452	-0.51%
2023/11/21	9.3	51.04	13	51.35	51.10	-3.7	1,379	-0.27%
2023/11/20	46.2	50.79	32	50.87	51.20	14.2	1,361	1.04%
2023/11/17	27.3	51.26	32.3	51.57	51.60	-5	1,329	-0.37%
2023/11/16	12.1	50.58	23.1	50.83	50.90	-11	1,267	-0.87%
2023/11/15	33.3	50.78	38.1	50.78	50.60	-4.9	1,249	-0.39%
2023/11/14	19.1	50.98	16.6	50.75	50.20	2.5	1,211	0.20%
2023/11/13	42.5	51.18	195.3	50.46	51.00	-152.7	1,175	-12.99%	大賣/鉅額交易
2023/11/10	25	50.82	92	51.04	51.40	-67	1,116	-6.00%
2023/11/09	80.2	50.86	84.7	50.72	50.90	-4.5	1,063	-0.43%
2023/11/08	105.1	49.99	21.1	49.92	50.00	84	974	8.63%	大買/
2023/11/07	46.2	49.43	113.2	49.41	49.85	-67	936	-7.16%	大賣/
2023/11/06	169.6	49.83	255	49.90	49.70	-85.4	881	-9.68%	大買/大賣/
2023/11/03	119.4	48.26	271.3	48.46	48.85	-151.8	661	-22.94%	大買/大賣/鉅額交易
2023/11/02	0.1	44.55	9.3	44.38	44.55	-9.2	411	-2.24%
2023/11/01	0	0.00	38.2	44.04	44.25	-38.2	428	-8.91%
2023/10/31	7	43.47	0	0.00	43.40	7	422	1.66%
2023/10/27	2	43.15	0	0.00	43.10	2	437	0.46%
2023/10/25	0	43.45	2	42.95	43.40	-2	452	-0.44%
2023/10/24	20	42.50	0	0.00	42.70	20	463	4.31%
2023/10/20	1.1	42.68	0	42.30	42.65	1	477	0.22%
2023/10/19	4	42.70	0	0.00	42.60	4	483	0.83%
2023/10/18	31	42.60	5	42.84	44.00	26	481	5.40%
2023/10/17	5	43.34	9	43.05	43.05	-4	475	-0.84%
2023/10/16	0	0.00	1	43.65	43.80	-1	486	-0.21%
2023/10/13	2	43.95	4	43.86	43.85	-2	493	-0.41%
2023/10/12	1	43.50	0	0.00	43.70	1	500	0.20%
2023/10/11	10	43.58	3	43.55	43.75	7	512	1.37%
2023/10/06	6	43.01	0	0.00	43.15	6	525	1.14%
2023/10/05	3	43.10	3	43.25	43.20	0	550	0.00%
2023/10/04	42	43.02	0.1	43.35	43.10	41.9	583	7.18%
2023/10/03	6	43.18	0	0.00	43.10	6	622	0.97%
2023/10/02	0	43.70	3	43.83	43.50	-3	645	-0.46%
2023/09/27	0	0.00	3	42.45	42.85	-3	675	-0.44%
2023/09/26	1.1	42.71	0	0.00	42.70	1.1	695	0.15%
2023/09/25	0	44.00	0	44.00	43.35	0	709	0.00%
2023/09/22	4	43.10	1	43.50	43.25	3	717	0.42%
2023/09/21	3.1	42.91	0	0.00	43.50	3.1	737	0.42%
2023/09/20	0	0.00	1	43.70	43.45	-1	739	-0.14%
2023/09/19	1	43.85	0.3	43.65	43.85	0.7	745	0.09%
2023/09/18	0	0.00	1	43.95	44.00	-1	755	-0.13%
2023/09/15	0	43.80	0	43.80	43.70	0	763	0.00%
2023/09/14	0	43.95	3	43.98	43.75	-3	762	-0.39%
2023/09/12	0	43.80	1	43.35	43.60	-1	772	-0.13%
2023/09/11	0.1	43.50	2	43.78	43.75	-1.9	778	-0.24%
2023/09/08	1	43.05	3	43.38	43.30	-2	780	-0.26%
2023/09/07	5	43.63	0	0.00	43.65	5	794	0.63%
2023/09/06	1	44.20	9	44.21	44.20	-8	798	-1.00%
2023/09/05	4	43.74	1	43.80	43.80	3	796	0.38%
2023/09/04	3	43.77	3	43.90	43.90	0	805	0.00%
2023/09/01	2	43.80	2	44.05	44.20	0	811	0.00%
2023/08/31	8	43.23	13.2	43.18	43.60	-5.2	807	-0.65%
2023/08/30	19.1	42.47	8	42.53	42.85	11.1	807	1.38%
2023/08/29	0	0.00	5	41.94	42.30	-5	821	-0.61%
2023/08/28	9	41.95	15	41.72	41.80	-6	828	-0.72%
2023/08/25	0	0.00	8	42.56	42.50	-8	835	-0.96%
2023/08/24	6	42.26	6	42.39	42.15	0	839	0.00%
2023/08/23	1	42.20	0	0.00	42.35	1	854	0.12%
2023/08/22	2	42.40	3	42.42	42.20	-1	870	-0.11%
2023/08/21	2	42.90	5	42.83	42.80	-3	876	-0.34%
2023/08/18	0.1	42.01	11	42.07	42.00	-10.9	879	-1.24%
2023/08/17	2	42.00	0	0.00	42.00	2	895	0.22%
2023/08/16	3	41.85	2	42.05	41.70	1	909	0.11%
2023/08/15	0	0.00	30	42.29	42.30	-30	920	-3.26%
2023/08/14	3	41.53	0	0.00	41.75	3	931	0.32%
2023/08/11	0	0.00	3	41.98	41.75	-3	940	-0.32%
2023/08/10	12.1	42.05	92	42.00	42.05	-79.9	949	-8.42%
2023/08/09	5.1	42.88	0	43.00	42.65	5.1	946	0.54%
2023/08/08	2	42.68	11	42.71	42.95	-9	949	-0.94%
2023/08/07	21.1	41.92	32	42.66	42.80	-10.9	946	-1.16%
2023/08/04	5	43.60	43	43.53	43.80	-38	924	-4.11%
2023/08/02	10	43.21	1	43.50	43.20	9	922	0.98%
2023/08/01	16.1	43.70	2	44.15	43.80	14.1	915	1.54%
2023/07/31	12	44.06	1	44.60	43.90	11	911	1.21%
2023/07/28	9	44.69	0	0.00	44.65	9	908	0.99%
2023/07/27	10	45.22	14	45.16	45.20	-4	901	-0.44%
2023/07/26	1	44.90	2	44.90	44.45	-1	891	-0.11%
2023/07/25	2	44.10	0	0.00	44.20	2	889	0.23%
2023/07/24	1	44.10	0	0.00	44.30	1	882	0.11%
2023/07/21	0	44.80	3	44.77	44.85	-3	879	-0.34%
2023/07/20	1	44.90	1	44.90	45.05	0	882	0.00%
2023/07/19	14	44.69	1	44.60	44.35	13	878	1.48%
2023/07/18	13.1	45.40	2	45.95	45.50	11.1	881	1.26%
2023/07/17	5.1	45.55	22.3	45.99	46.00	-17.3	880	-1.96%
2023/07/14	7	45.36	3.1	45.67	45.55	3.9	876	0.44%
2023/07/13	14	45.55	8	45.31	45.15	6	869	0.69%
2023/07/12	19.1	43.51	17.1	44.64	45.15	2	858	0.24%
2023/07/11	10	43.63	11	43.75	43.50	-1	840	-0.12%
2023/07/10	68	46.24	14	46.45	46.00	54	821	6.58%
2023/07/07	43.3	47.01	10	47.50	46.75	33.3	810	4.12%
2023/07/06	4	47.43	7	47.59	47.40	-3	800	-0.37%
2023/07/05	22	47.50	1	47.60	47.35	21	824	2.55%
2023/07/04	1	47.15	39.1	47.46	47.60	-38.1	820	-4.64%
2023/07/03	7	46.56	5.1	46.68	46.85	1.9	818	0.23%
2023/06/30	12	46.43	3	46.30	46.30	9	805	1.12%
2023/06/29	1.1	45.74	9	46.54	46.70	-7.9	803	-0.98%
2023/06/28	2	45.85	5	45.90	45.65	-3	790	-0.38%
2023/06/27	8	45.34	25	45.65	45.30	-17	792	-2.15%
2023/06/26	23.1	46.00	2	46.08	46.00	21.1	786	2.68%
2023/06/21	0	46.75	7.5	46.70	46.70	-7.5	780	-0.96%
2023/06/20	0	0.00	1	47.40	47.25	-1	778	-0.13%
2023/06/19	44	47.39	26.2	47.38	47.35	17.8	781	2.28%
2023/06/16	21	47.95	6	47.86	47.85	15	781	1.92%
2023/06/15	6	47.96	5.2	48.08	47.85	0.8	777	0.10%
2023/06/14	15.2	47.94	17	47.82	47.95	-1.8	772	-0.23%
2023/06/13	6.2	47.40	6.1	47.40	47.55	0.1	769	0.01%
2023/06/12	14	46.85	3	47.30	47.10	11	764	1.44%
2023/06/09	0	46.95	0	46.65	46.70	0	761	0.00%
2023/06/08	23.8	46.91	15	46.95	46.70	8.8	775	1.13%
2023/06/07	0.1	47.10	9.2	47.20	47.30	-9.1	789	-1.16%
2023/06/06	9	47.05	46.1	47.14	46.80	-37.1	829	-4.47%
2023/06/05	6	47.27	28.1	47.21	47.20	-22.1	965	-2.29%
2023/06/02	2	47.23	30	47.39	47.40	-28	965	-2.90%
2023/06/01	6	47.05	7.6	46.99	47.10	-1.6	959	-0.17%
2023/05/31	2	47.03	47.2	47.01	47.00	-45.2	959	-4.71%
2023/05/30	8	46.89	3	46.68	46.90	5	954	0.52%
2023/05/29	1.4	46.65	12	46.93	47.10	-10.7	950	-1.12%
2023/05/26	4	46.08	3	46.25	46.35	1	938	0.11%
2023/05/25	5	46.30	3	46.45	46.65	2	925	0.22%
2023/05/24	6	46.85	10.1	46.84	46.85	-4.1	918	-0.44%
2023/05/23	16	46.54	40	46.73	46.90	-24	912	-2.63%
2023/05/22	1	46.10	28.1	46.24	46.30	-27.1	898	-3.02%
2023/05/19	6	45.96	8	45.76	45.55	-2	883	-0.23%
2023/05/18	1	45.60	8	45.65	45.50	-7	872	-0.81%
2023/05/17	6	45.28	12	45.34	45.40	-6	864	-0.69%
2023/05/16	0	44.85	2.1	45.00	45.10	-2.1	855	-0.24%
2023/05/15	3	44.95	11	44.81	44.75	-8	847	-0.94%
2023/05/12	0	0.00	22.1	44.45	44.75	-22.1	886	-2.50%
2023/05/11	6.3	44.00	3	44.45	44.00	3.3	915	0.37%
2023/05/10	0	0.00	0.1	44.75	44.65	-0.1	915	-0.01%
2023/05/09	6	44.67	16	44.50	44.65	-10	918	-1.09%
2023/05/08	4	44.49	9	44.42	44.50	-5	922	-0.54%
2023/05/05	0	0.00	1	44.30	44.20	-1	928	-0.11%
2023/05/04	4	43.99	16	44.08	44.15	-12	934	-1.28%
2023/05/03	0	0.00	3	44.40	44.45	-3	928	-0.32%
2023/05/02	21	44.25	12	44.30	44.40	9	931	0.97%
2023/04/28	0	0.00	11	43.63	43.90	-11	934	-1.18%
2023/04/27	2	43.48	7	43.47	43.45	-5	931	-0.54%
2023/04/26	89	43.18	0	0.00	43.35	89	933	9.54%
2023/04/25	18	42.81	10.1	42.70	42.70	8	930	0.86%
2023/04/24	32	43.29	0	0.00	43.50	32	923	3.47%
2023/04/21	47.2	43.49	23	43.35	43.20	24.2	924	2.62%
2023/04/20	3	44.65	7	44.84	44.35	-4	916	-0.44%
2023/04/19	81	44.80	8.1	44.78	44.60	72.9	911	7.99%
2023/04/18	1	44.55	1	44.60	44.55	0	902	0.00%
2023/04/17	7	44.54	143	44.55	44.55	-136	896	-15.16%	大賣/鉅額交易
2023/04/14	9.1	44.48	3	44.80	44.40	6.1	887	0.69%
2023/04/13	16	44.96	9	45.06	44.55	7	879	0.79%
2023/04/12	15	44.73	63	44.89	45.30	-48	865	-5.54%
2023/04/11	30.1	44.45	4	44.51	44.50	26.1	837	3.12%
2023/04/10	50	44.23	35	44.50	44.90	15	825	1.82%
2023/04/07	0	44.50	8	44.17	44.15	-8	783	-1.02%
2023/04/06	12	44.19	22	44.38	44.50	-10	777	-1.28%
2023/03/31	16	44.09	8	44.10	44.10	8	763	1.05%
2023/03/30	2	43.80	1	43.85	44.05	1	763	0.13%
2023/03/29	11	43.70	2.1	43.65	43.75	8.9	760	1.18%
2023/03/28	47	44.16	21.4	44.18	43.65	25.6	763	3.35%
2023/03/27	14	44.14	4.1	44.14	44.05	9.9	759	1.30%
2023/03/24	17	44.06	6	44.18	44.10	11	762	1.44%
2023/03/23	47	44.27	8	44.28	44.20	39	757	5.15%
2023/03/22	4	43.90	70	43.86	44.20	-66	750	-8.79%
2023/03/21	3	43.60	3	43.68	43.55	0	744	0.00%
2023/03/20	0	43.43	9.1	43.53	43.35	-9.1	741	-1.23%
2023/03/17	0	43.03	10	42.82	43.30	-10	744	-1.34%
2023/03/16	27	42.72	30	42.75	42.60	-3	742	-0.41%
2023/03/15	27	43.76	57.1	43.54	43.25	-30.1	745	-4.03%
2023/03/14	43	43.70	9	43.73	43.50	34	740	4.59%
2023/03/13	16	43.39	30	43.47	43.60	-14	738	-1.90%
2023/03/10	12.1	43.92	20.1	43.91	43.85	-8	726	-1.10%
2023/03/09	44.1	44.46	57.1	44.46	44.50	-13	713	-1.82%
2023/03/08	163.2	44.37	212.5	44.11	44.70	-49.3	671	-7.34%	大買/大賣/
2023/03/07	20	41.80	0.1	42.00	41.75	19.9	548	3.62%
2023/03/06	1.5	41.93	10	41.97	41.95	-8.5	569	-1.50%
2023/03/03	13	41.65	0	0.00	41.65	13	563	2.31%
2023/03/02	16	41.58	1	41.60	41.60	15	557	2.69%
2023/03/01	6	41.28	1.1	41.46	41.35	4.9	551	0.89%
2023/02/24	0	41.60	2	41.20	41.30	-2	548	-0.36%
2023/02/23	12	41.12	1	41.05	41.00	11	542	2.03%
2023/02/22	0	41.45	0	0.00	41.00	0	542	0.00%
2023/02/21	15	41.28	0	41.25	41.15	15	542	2.76%
2023/02/20	5.1	41.20	6.1	41.33	41.25	-1.1	543	-0.20%
2023/02/17	1	40.95	0	0.00	40.90	1	545	0.19%
2023/02/16	2	40.80	3	40.88	40.85	-1	544	-0.18%
2023/02/15	5	40.50	0	40.65	40.70	5	548	0.91%
2023/02/14	56.1	40.55	2	40.53	40.40	54.1	544	9.94%
2023/02/13	8.3	40.55	4	40.50	40.50	4.3	545	0.79%
2023/02/10	4.1	41.23	11.1	41.60	41.00	-7	547	-1.27%
2023/02/09	11	41.06	37.1	41.64	41.55	-26.1	511	-5.11%
2023/02/08	1	40.20	9	40.15	40.25	-8	479	-1.66%
2023/02/07	1.1	40.15	3	40.13	40.20	-1.9	473	-0.41%
2023/02/06	13	40.18	1	40.90	40.10	12	466	2.57%
2023/02/03	28	40.45	4	40.19	40.45	24	457	5.24%
2023/02/02	6	39.93	2	40.05	40.15	4	447	0.90%
2023/02/01	10.2	39.55	0.1	39.45	39.60	10.1	437	2.31%
2023/01/31	6	39.55	1	39.50	39.40	5	436	1.16%
2023/01/30	1.1	39.45	2	39.43	39.30	-0.9	431	-0.21%
2023/01/16	0	0.00	15	38.77	38.65	-15	423	-3.54%
2023/01/13	12	38.56	26	38.60	38.50	-14	423	-3.30%
2023/01/12	5	38.74	0	0.00	38.70	5	434	1.15%
2023/01/11	2	38.93	1	39.15	38.90	1	435	0.23%
2023/01/10	21	38.89	1.2	38.79	39.00	19.8	436	4.54%
2023/01/09	4	38.44	1	38.50	38.50	3	433	0.69%
2023/01/03	0.1	37.80	2	37.95	38.00	-1.9	471	-0.41%
2022/12/30	1	38.00	0.1	38.25	37.80	0.9	476	0.19%
2022/12/29	3	37.50	0	0.00	37.70	3	476	0.63%
2022/12/28	3	37.78	2.1	38.19	37.65	1	479	0.20%
2022/12/27	1.1	38.25	0	0.00	38.00	1.1	478	0.22%
2022/12/26	0	0.00	1.1	38.25	38.20	-1.1	477	-0.22%
2022/12/23	5.1	37.54	1	37.70	37.80	4.1	481	0.85%
2022/12/22	26	38.22	3	37.82	37.85	23	481	4.77%
2022/12/21	1	37.45	0	0.00	37.40	1	485	0.21%
2022/12/20	9.1	37.70	0	0.00	37.40	9.1	483	1.87%
2022/12/19	0	38.00	0	0.00	37.85	0	483	0.00%
2022/12/16	3.1	38.23	65	38.22	38.05	-61.9	481	-12.87%
2022/12/14	2	38.68	10	38.66	38.65	-8	473	-1.69%
2022/12/13	0.2	38.70	12	38.65	38.50	-11.8	476	-2.47%
2022/12/12	1	38.10	0	0.00	38.75	1	477	0.21%
2022/12/09	12.1	38.65	11	38.54	38.50	1.1	478	0.22%
2022/12/08	7	38.64	5	38.75	38.65	2	493	0.41%
2022/12/07	8.2	38.83	1	38.70	38.70	7.2	494	1.45%
2022/12/06	9	39.79	8	39.98	39.50	1	491	0.20%
2022/12/05	17	40.37	1	40.50	40.20	16	490	3.26%
2022/12/02	14	40.55	7	40.56	40.50	7	485	1.44%
2022/12/01	29	40.50	9.1	40.58	40.50	19.9	484	4.10%
2022/11/30	9	40.05	13	40.15	40.15	-4	479	-0.83%
2022/11/29	58	40.27	7.2	40.36	40.20	50.9	475	10.69%
2022/11/28	34	40.08	29.6	40.08	39.85	4.4	455	0.96%
2022/11/25	0	39.40	2	39.40	39.15	-2	427	-0.47%
2022/11/23	9.1	38.99	0	0.00	38.90	9.1	430	2.10%
2022/11/22	0	39.15	0	0.00	39.10	0	431	0.00%
2022/11/21	0	0.00	2	39.20	39.15	-2	435	-0.46%
2022/11/18	0	0.00	1	39.00	38.95	-1	437	-0.23%
2022/11/17	0	0.00	1	39.40	39.45	-1	438	-0.23%
2022/11/16	1	39.05	0	0.00	38.95	1	439	0.23%
2022/11/15	0	0.00	2	39.38	39.25	-2	448	-0.45%
2022/11/14	3	39.02	2	39.05	39.00	1	447	0.22%
2022/11/11	3	39.02	1	39.55	38.80	2	446	0.45%
2022/11/08	2	38.90	0.2	38.50	38.80	1.8	444	0.40%
2022/11/07	3.4	38.61	0	0.00	38.60	3.4	442	0.77%
2022/11/04	4	38.56	0	0.00	38.65	4	449	0.89%
2022/11/03	0	0.00	4	38.61	38.90	-4	477	-0.84%
2022/11/02	2.5	38.76	4	38.81	38.90	-1.5	479	-0.31%
2022/11/01	2	38.25	6	38.26	38.40	-4	482	-0.83%
2022/10/28	16	37.47	8	37.68	37.20	8	514	1.56%
2022/10/27	4	37.90	4	37.83	37.85	0	518	0.00%
2022/10/26	1	37.50	0	0.00	37.35	1	521	0.19%
2022/10/25	0.1	37.90	2	37.53	37.55	-1.9	520	-0.36%
2022/10/24	5	37.55	11	37.56	37.50	-6	523	-1.15%
2022/10/21	5	37.00	0	0.00	37.05	5	524	0.95%
2022/10/20	19	37.23	0	0.00	37.15	19	528	3.60%
2022/10/19	0	0.00	9	38.20	38.25	-9	519	-1.73%
2022/10/18	0	37.75	3	37.78	38.00	-3	518	-0.58%
2022/10/17	7	36.32	0	0.00	37.50	7	522	1.34%
2022/10/14	7	37.23	8.1	37.57	36.95	-1.1	521	-0.20%
2022/10/13	6.3	36.71	0	0.00	36.45	6.3	523	1.21%
2022/10/12	25.1	37.72	3	37.85	37.90	22.1	523	4.22%
2022/10/11	24.2	38.44	5	38.50	38.25	19.2	519	3.69%
2022/10/07	10	39.65	0	0.00	39.65	10	516	1.94%
2022/10/06	5.1	39.67	0	0.00	39.60	5.1	518	0.99%
2022/10/05	8	40.01	0	0.00	39.55	8	527	1.52%
2022/10/04	4	39.50	1	39.55	39.70	3	531	0.56%
2022/10/03	2	39.20	2	39.08	38.95	0	537	0.00%
2022/09/30	0.3	39.40	1	39.10	39.40	-0.7	546	-0.13%
2022/09/29	3	39.27	14	39.45	39.60	-11	571	-1.92%
2022/09/28	19.3	38.94	0	39.15	38.50	19.3	595	3.25%
2022/09/27	3	39.65	0	0.00	40.15	3	606	0.49%
2022/09/26	33.2	40.05	10	40.04	39.55	23.2	620	3.74%
2022/09/23	1.1	41.11	0	0.00	41.20	1.1	640	0.16%
2022/09/22	1.3	41.28	9	41.40	41.50	-7.7	660	-1.17%
2022/09/21	16.1	42.12	4	41.80	41.80	12.1	663	1.82%
2022/09/20	1.2	42.33	4	42.41	42.40	-2.8	663	-0.42%
2022/09/19	1	42.15	4	42.20	42.10	-3	668	-0.45%
2022/09/16	2.2	42.50	0	0.00	42.35	2.2	676	0.33%
2022/09/15	69.3	43.19	14.1	42.75	42.75	55.2	683	8.08%
2022/09/14	6	41.57	2	41.65	41.50	4	670	0.60%
2022/09/13	6	41.78	11	41.94	41.80	-5	675	-0.74%
2022/09/12	15	41.39	17	41.51	41.45	-2	684	-0.29%
2022/09/08	1	40.50	6	41.02	41.00	-5	688	-0.73%
2022/09/07	5	39.89	16	39.97	39.90	-11	692	-1.59%
2022/09/06	12	40.13	4	40.03	39.80	8	692	1.15%
2022/09/05	12	40.60	5	40.50	40.50	7	692	1.01%
2022/09/02	8	41.04	9	40.92	40.85	-1	697	-0.14%
2022/09/01	7.1	40.97	0	0.00	40.95	7.1	700	1.01%
2022/08/31	3	41.30	0	0.00	41.30	3	701	0.43%
2022/08/30	11	41.17	5	41.17	41.20	6	701	0.86%
2022/08/29	3.1	40.77	2.1	40.78	40.75	1	701	0.15%
2022/08/25	0	0.00	4	41.26	41.60	-4	699	-0.57%
2022/08/24	1	41.20	3	41.18	41.00	-2	707	-0.28%
2022/08/23	15	41.71	0	0.00	41.50	15	710	2.11%
2022/08/22	0	0.00	5	41.98	42.05	-5	713	-0.70%
2022/08/19	1.3	41.83	0.1	41.80	41.80	1.1	706	0.16%
2022/08/18	0.2	41.20	1	41.20	41.15	-0.8	705	-0.12%
2022/08/17	0.1	41.25	8	41.21	41.05	-7.9	710	-1.11%
2022/08/16	0.1	41.50	0	0.00	41.15	0.1	719	0.01%
2022/08/15	3.1	41.80	3	41.57	41.70	0.1	724	0.01%
2022/08/12	1.4	41.53	3	41.53	41.45	-1.7	721	-0.23%
2022/08/11	5	41.60	1	41.95	41.75	4	725	0.55%
2022/08/10	7	41.40	11.1	40.97	41.40	-4.1	723	-0.57%
2022/08/09	0.2	39.84	0	0.00	39.95	0.2	697	0.04%
2022/08/08	3.1	39.84	3	40.13	39.95	0.1	707	0.01%
2022/08/05	5	39.94	11.1	40.32	40.45	-6.1	710	-0.86%
2022/08/04	12.1	38.81	6	38.94	39.05	6.1	706	0.86%
2022/08/03	0.2	39.26	0	0.00	39.05	0.2	725	0.02%
2022/08/02	1.1	39.22	21	39.25	39.25	-19.9	738	-2.69%
2022/08/01	0	40.00	1	39.90	39.95	-1	780	-0.13%
2022/07/29	30	39.98	5	39.94	40.05	25	806	3.10%
2022/07/28	0	39.85	0	0.00	39.75	0	835	0.00%
2022/07/27	2	39.75	0	0.00	39.85	2	891	0.22%
2022/07/26	2.2	39.17	0	0.00	39.10	2.2	894	0.24%
2022/07/22	0.2	39.75	1	39.70	39.70	-0.8	914	-0.09%
2022/07/20	1.2	38.97	0	0.00	39.10	1.2	947	0.13%
2022/07/19	1.2	39.29	14	39.09	39.30	-12.8	971	-1.32%
2022/07/18	0	38.30	4	38.54	38.70	-4	977	-0.41%
2022/07/15	6.2	37.97	8	37.82	37.80	-1.8	1,014	-0.18%
2022/07/14	1	37.80	1	37.75	38.20	0	1,071	0.00%
2022/07/13	2.1	37.31	4	37.37	37.55	-1.9	1,105	-0.17%
2022/07/12	1.1	36.11	0	0.00	36.10	1.1	1,112	0.10%
2022/07/11	6	36.91	0	0.00	36.95	6	1,118	0.54%
2022/07/08	5.3	37.07	4	37.40	37.40	1.3	1,132	0.12%
2022/07/07	6.2	36.36	9	36.54	36.60	-2.8	1,128	-0.25%
2022/07/06	32.1	39.22	21	38.79	38.60	11.1	1,109	1.00%
2022/07/05	13.1	39.82	27	39.70	39.80	-13.9	1,100	-1.26%
2022/07/04	16.1	39.25	4	39.55	39.40	12.1	1,092	1.11%
2022/07/01	26.2	39.32	15	39.09	38.80	11.2	1,108	1.01%
2022/06/30	39.2	40.83	77	40.78	40.45	-37.8	1,095	-3.45%
2022/06/29	9	41.61	0	0.00	41.65	9	1,087	0.83%
2022/06/28	4	42.11	0	0.00	42.00	4	1,115	0.36%
2022/06/27	12	42.45	5	42.52	42.50	7	1,168	0.60%
2022/06/24	5	41.91	9	42.16	42.00	-4	1,170	-0.34%
2022/06/23	25	41.30	8	41.85	41.65	17	1,176	1.45%
2022/06/22	14	41.93	30	41.56	41.40	-16	1,181	-1.35%
2022/06/21	25.1	42.02	12	41.81	42.45	13.1	1,202	1.09%
2022/06/20	16.1	41.15	5	41.21	40.80	11.1	1,221	0.91%
2022/06/17	2.1	41.66	0	0.00	41.65	2.1	1,221	0.17%
2022/06/16	0.1	42.50	1	42.30	42.10	-0.9	1,249	-0.07%
2022/06/14	1.1	42.35	12	42.21	42.40	-10.9	1,324	-0.82%
2022/06/13	4.4	42.75	29	42.66	42.65	-24.7	1,365	-1.80%
2022/06/10	19	43.77	1.1	43.86	43.80	18	1,404	1.28%
2022/06/09	1	44.10	0	0.00	43.95	1	1,468	0.07%
2022/06/08	12	43.96	1	44.00	44.00	11	1,490	0.74%
2022/06/07	0	0.00	30	43.80	43.80	-30	1,543	-1.94%
2022/06/06	0	0.00	0.1	43.95	43.90	-0.1	1,667	0.00%
2022/06/02	3.1	43.87	1	43.95	43.95	2.1	1,691	0.12%
2022/06/01	43	44.00	31	43.98	43.95	12	1,713	0.70%
2022/05/31	8.1	43.65	0	0.00	43.75	8.1	1,776	0.46%
2022/05/30	2.1	43.75	3	43.75	43.80	-0.9	1,778	-0.05%
2022/05/27	5.1	43.40	6.1	43.40	43.35	-1	1,775	-0.05%
2022/05/26	1	43.25	14	43.31	43.05	-13	1,779	-0.73%
2022/05/25	24	43.12	16	42.99	43.05	8	1,784	0.45%
2022/05/24	20	43.21	16.1	43.39	42.90	3.9	1,798	0.22%
2022/05/23	2	43.03	2	43.20	43.00	0	1,791	0.00%
2022/05/20	6	42.88	1	42.95	42.90	5	1,794	0.28%
2022/05/19	8.1	41.99	36.1	42.05	42.30	-28	1,791	-1.56%
2022/05/18	3.2	42.86	7.1	42.94	42.90	-3.9	1,785	-0.22%
2022/05/17	11.1	42.60	10	42.70	42.65	1.1	1,784	0.06%
2022/05/16	5	42.32	3	42.18	42.30	2	1,784	0.11%
2022/05/13	56	42.04	24	42.36	42.30	32	1,779	1.80%
2022/05/12	12.2	41.55	11	41.99	41.20	1.2	1,785	0.07%
2022/05/11	10.3	42.51	1	42.50	42.50	9.3	1,782	0.52%
2022/05/10	5.1	43.02	11	43.16	43.40	-5.9	1,764	-0.33%
2022/05/09	29.1	43.62	38	43.23	43.00	-8.9	1,758	-0.51%
2022/05/06	15.5	45.25	20	45.17	45.20	-4.5	1,721	-0.26%
2022/05/05	14.1	45.84	3.2	45.83	45.75	10.9	1,706	0.64%
2022/05/04	31.6	46.69	6	46.62	45.80	25.6	1,685	1.52%
2022/05/03	0.1	47.55	1	47.70	47.75	-1	1,639	-0.06%
2022/04/29	4.1	47.75	8	47.81	47.40	-3.9	1,646	-0.24%
2022/04/28	25.2	47.31	11	47.50	47.25	14.2	1,654	0.86%
2022/04/27	17.6	47.11	8	47.13	46.95	9.6	1,650	0.58%
2022/04/26	29	48.72	23	48.80	48.60	6	1,630	0.37%
2022/04/25	27.1	48.63	8	48.66	48.20	19.1	1,627	1.17%
2022/04/22	13	50.00	13.1	50.00	49.95	-0.1	1,607	-0.01%
2022/04/21	24.1	50.62	16.1	50.66	50.40	8	1,612	0.50%
2022/04/20	12	50.17	23.1	50.26	50.40	-11.1	1,577	-0.70%
2022/04/19	3.2	49.46	42	49.30	49.65	-38.8	1,530	-2.54%
2022/04/18	7	48.24	5	48.39	48.40	2	1,519	0.13%
2022/04/15	12	48.93	8	48.85	48.80	4	1,523	0.26%
2022/04/14	6	49.05	23	49.10	48.90	-17	1,554	-1.09%
2022/04/13	6	48.43	3	48.48	48.55	3	1,568	0.19%
2022/04/12	1	48.05	6	47.90	47.85	-5	1,602	-0.31%
2022/04/11	70.3	48.34	20	48.06	47.80	50.3	1,626	3.09%
2022/04/08	30	48.09	2	48.18	48.20	28	1,658	1.69%
2022/04/07	33.1	48.56	6	48.17	47.90	27.1	1,710	1.58%
2022/04/06	5.2	49.25	1	49.50	49.15	4.2	1,868	0.23%
2022/04/01	5	49.33	1	49.45	49.35	4	1,886	0.21%
2022/03/31	9.2	49.75	11	49.74	49.70	-1.8	1,917	-0.09%
2022/03/30	20	49.87	22.1	49.96	50.20	-2.1	1,983	-0.10%
2022/03/29	12	49.30	29	49.20	49.05	-17	1,947	-0.87%
2022/03/28	5.2	48.84	41	48.93	49.10	-35.8	1,958	-1.83%
2022/03/25	6.1	49.56	17.1	49.56	49.25	-11.1	1,967	-0.56%
2022/03/24	11.2	49.50	23	49.62	49.50	-11.9	1,976	-0.60%
2022/03/23	8	49.51	20	49.53	49.15	-12	2,025	-0.59%
2022/03/22	9.1	49.42	15	49.39	49.50	-5.9	2,110	-0.28%
2022/03/21	8.3	49.25	46	49.11	49.30	-37.7	2,122	-1.78%
2022/03/18	43	49.12	41	49.30	48.40	2	2,142	0.09%
2022/03/17	53	49.34	30.1	49.50	49.35	22.9	2,134	1.07%
2022/03/16	41	49.57	48	49.36	49.50	-7	2,147	-0.33%
2022/03/15	24	49.09	36.3	49.13	49.00	-12.3	2,170	-0.57%
2022/03/14	27	49.44	94	49.57	49.35	-67	2,218	-3.02%
2022/03/11	9	48.61	13.1	48.45	48.40	-4.1	2,244	-0.18%
2022/03/10	26.2	48.45	49.5	48.48	48.35	-23.3	2,323	-1.00%
2022/03/09	52	47.47	80.4	47.82	48.30	-28.3	2,435	-1.16%
2022/03/08	13.8	45.12	15.1	45.53	44.70	-1.3	2,688	-0.05%
2022/03/07	38.9	46.12	10	46.17	46.00	28.9	2,710	1.07%
2022/03/04	101.2	47.98	61.6	48.07	47.60	39.6	2,750	1.44%	大買/
2022/03/03	7.4	46.36	10	46.59	46.70	-2.6	2,736	-0.09%
2022/03/02	1	46.05	0	0.00	46.30	1	2,820	0.04%
2022/03/01	6.2	46.37	8	46.43	46.40	-1.8	2,866	-0.06%
2022/02/25	5	45.68	2	45.73	45.40	3	3,005	0.10%
2022/02/24	5.1	45.65	3	45.57	45.50	2.1	3,275	0.06%
2022/02/23	2.1	46.70	5	46.88	46.90	-2.9	3,369	-0.09%
2022/02/22	5.1	46.45	17	46.37	46.40	-12	3,377	-0.35%
2022/02/21	0.1	47.14	1	47.10	47.10	-0.9	3,374	-0.03%
2022/02/18	2	46.85	2	46.75	47.00	0	3,388	0.00%
2022/02/17	21	46.89	4	47.00	46.85	17	3,398	0.50%
2022/02/16	4	46.61	24	46.79	46.80	-20	3,403	-0.59%
2022/02/15	6.1	46.75	0	0.00	46.50	6.1	3,402	0.18%
2022/02/14	2	46.35	0	0.00	46.35	2	3,413	0.06%
2022/02/11	47.2	47.44	0	0.00	47.50	47.2	3,426	1.38%
2022/02/10	1.1	46.99	1	46.80	47.05	0.1	3,416	0.00%
2022/02/09	3.4	46.64	36	46.71	46.90	-32.6	3,423	-0.95%
2022/02/08	3.3	45.88	7	46.09	46.20	-3.7	3,420	-0.11%
2022/02/07	0.4	45.38	2.1	45.58	45.60	-1.7	3,429	-0.05%
2022/01/26	2.2	45.02	12.3	44.86	44.80	-10	3,474	-0.29%
2022/01/25	31	45.20	1	45.20	45.00	30	3,476	0.86%
2022/01/24	3	45.37	12	45.31	45.70	-9	3,491	-0.26%
2022/01/21	25.3	46.30	12	46.05	45.90	13.3	3,479	0.38%
2022/01/20	5	47.01	8	47.19	47.20	-3	3,467	-0.09%
2022/01/19	8	47.09	13	46.97	46.95	-5	3,469	-0.14%
2022/01/18	2	47.45	2	47.35	46.90	0	3,458	0.00%
2022/01/17	5.2	47.06	14	46.87	47.15	-8.8	3,453	-0.26%
2022/01/14	15	46.26	8	46.27	46.35	7	3,450	0.20%
2022/01/13	35	47.01	9	47.06	46.95	26	3,435	0.76%
2022/01/12	4.2	46.90	0	0.00	46.80	4.2	3,438	0.12%
2022/01/11	14.3	47.41	15	47.79	47.05	-0.7	3,424	-0.02%
2022/01/10	8.1	47.73	16	47.73	48.05	-7.9	3,397	-0.23%
2022/01/07	9.4	47.66	31.1	47.37	47.30	-21.7	3,382	-0.64%
2022/01/06	7.5	48.29	7	48.36	48.15	0.5	3,342	0.01%
2022/01/05	53.6	49.31	175	49.08	48.85	-121.4	3,313	-3.66%	大賣/鉅額交易
2022/01/04	22	49.61	18	49.60	49.35	4	3,280	0.12%
2022/01/03	33	49.79	32	49.70	49.50	1	3,252	0.03%
2021/12/30	45.1	50.74	27	50.77	50.70	18.1	3,209	0.56%
2021/12/29	205	50.53	216.6	50.84	51.00	-11.6	3,153	-0.37%	大買/大賣/
2021/12/28	19.1	49.51	7	49.59	49.35	12.1	2,973	0.41%
2021/12/27	31.3	49.38	23	49.64	49.55	8.3	2,955	0.28%
2021/12/24	118.5	49.57	48.1	49.47	49.35	70.4	2,929	2.40%	大買/
2021/12/23	8	48.54	40	48.71	48.60	-32	2,836	-1.13%
2021/12/22	22.1	48.67	8	48.63	48.50	14.1	2,834	0.50%
2021/12/21	9	48.32	18	48.31	48.50	-9	2,823	-0.32%
2021/12/20	6	49.03	12	49.05	48.50	-6	2,804	-0.21%
2021/12/17	46	48.82	48	48.72	48.80	-2	2,782	-0.07%
2021/12/16	99.4	49.59	123.1	49.54	49.85	-23.7	2,709	-0.87%	大賣/
2021/12/15	17	48.38	19	48.45	48.20	-2	2,603	-0.08%
2021/12/14	37.2	48.76	48	48.84	48.55	-10.8	2,577	-0.42%
2021/12/13	32.1	48.99	29	48.97	48.85	3.1	2,526	0.12%
2021/12/10	12	48.87	78	48.98	49.15	-66	2,501	-2.64%
2021/12/09	50.5	48.45	33	48.30	48.30	17.5	2,450	0.72%
2021/12/08	108.1	49.41	89	49.23	49.00	19.1	2,383	0.80%	大買/
2021/12/07	176	49.49	70.1	49.80	49.65	105.9	2,295	4.61%	大買/鉅額交易
2021/12/06	54	49.60	37.1	49.69	49.20	16.9	2,207	0.77%
2021/12/03	95.2	49.41	127	49.08	49.60	-31.8	2,123	-1.50%	大賣/
2021/12/02	402.2	49.19	456.4	49.14	48.65	-54.3	1,971	-2.75%	大買/大賣/
2021/12/01	7	46.78	31	46.95	47.15	-24	1,611	-1.49%
2021/11/30	42	46.68	63	46.79	46.50	-21	1,580	-1.33%
2021/11/29	20.4	45.13	32	45.00	45.80	-11.6	1,559	-0.74%
2021/11/26	102	46.82	108	46.63	46.15	-6	1,518	-0.40%	大買/大賣/
2021/11/25	21	46.39	70	46.10	46.10	-49	1,469	-3.33%
2021/11/24	226.3	46.08	115	46.19	46.00	111.3	1,473	7.55%	大買/大賣/鉅額交易
2021/11/23	221	46.61	169.3	46.71	47.05	51.7	1,332	3.88%	大買/大賣/
2021/11/22	64	44.78	77.5	44.64	45.45	-13.5	1,066	-1.26%
2021/11/19	19.1	43.07	1	43.00	42.90	18.1	1,024	1.76%
2021/11/18	2	43.15	3	43.20	43.25	-1	1,022	-0.10%
2021/11/17	7	43.38	16	43.44	43.40	-9	1,043	-0.86%
2021/11/16	2	42.55	2	42.70	42.55	0	1,058	0.00%
2021/11/15	23	43.05	7	43.04	42.80	16	1,077	1.49%
2021/11/12	17	43.01	3.7	42.94	43.00	13.3	1,104	1.20%
2021/11/11	9	43.35	8	43.17	43.05	1	1,115	0.09%
2021/11/10	15	43.70	18	43.84	43.80	-3	1,119	-0.27%
2021/11/09	2	43.43	12	43.38	43.40	-10	1,114	-0.90%
2021/11/08	0	0.00	16	43.41	43.50	-16	1,120	-1.43%
2021/11/05	6	43.38	0	0.00	43.15	6	1,141	0.53%
2021/11/04	21	43.44	19	43.52	43.45	2	1,162	0.17%
2021/11/03	5	42.71	74.1	43.12	43.50	-69.1	1,206	-5.73%
2021/11/02	38	42.29	7	42.06	41.80	31	1,171	2.65%
2021/11/01	40	42.58	33	42.41	42.30	7	1,180	0.59%
2021/10/29	3	41.77	0	0.00	41.75	3	1,170	0.26%
2021/10/28	0	0.00	7	41.93	41.90	-7	1,182	-0.59%
2021/10/27	1	41.65	3	41.42	41.65	-2	1,194	-0.17%
2021/10/26	1	41.40	0	0.00	41.20	1	1,209	0.08%
2021/10/25	0	0.00	4	40.86	41.10	-4	1,223	-0.33%
2021/10/22	7	40.97	1	41.00	40.90	6	1,260	0.48%
2021/10/21	10.2	41.99	0	0.00	42.00	10.2	1,280	0.80%
2021/10/20	3	41.13	0	0.00	41.15	3	1,296	0.23%
2021/10/19	6	40.72	2	40.50	40.60	4	1,309	0.31%
2021/10/18	4	40.33	1	40.50	40.30	3	1,341	0.22%
2021/10/15	1	40.35	3	40.43	40.30	-2	1,384	-0.14%
2021/10/14	6	39.55	20	39.26	39.60	-14	1,441	-0.97%
2021/10/13	18	39.67	1	39.40	39.50	17	1,558	1.09%
2021/10/12	4	40.20	4	40.33	40.00	0	1,623	0.00%
2021/10/08	0	40.35	18	40.42	40.25	-18	1,643	-1.10%
2021/10/07	0	0.00	15	40.20	40.20	-15	1,668	-0.90%
2021/10/06	6	39.89	0	0.00	39.70	6	1,709	0.35%
2021/10/05	4	39.64	5	39.13	40.15	-1	1,733	-0.06%
2021/10/04	10.1	40.01	10	39.70	39.20	0.1	1,746	0.01%
2021/10/01	51	40.51	10	40.44	40.35	41	1,751	2.34%
2021/09/30	6	41.28	2	41.45	41.40	4	1,778	0.23%
2021/09/29	16	41.54	4.3	41.32	41.30	11.7	1,795	0.65%
2021/09/28	8	42.36	8	42.28	42.30	0	1,809	0.00%
2021/09/27	1	42.45	3.1	42.89	42.95	-2.1	1,812	-0.11%
2021/09/24	9	42.43	1	42.50	42.35	8	1,836	0.44%
2021/09/23	1	42.25	6	42.10	42.10	-5	1,866	-0.27%
2021/09/22	2	41.90	2	42.20	41.80	0	1,911	0.00%
2021/09/17	0	0.00	5	42.30	42.45	-5	1,995	-0.25%
2021/09/16	2	42.28	0	42.30	42.20	2	2,010	0.10%
2021/09/15	11	42.69	2	42.65	42.55	9	2,016	0.45%
2021/09/14	13	43.04	0	0.00	43.00	13	2,020	0.64%
2021/09/13	3	43.47	3	43.57	43.50	0	2,031	0.00%
2021/09/10	0	0.00	2	43.58	43.55	-2	2,045	-0.10%
2021/09/09	0	0.00	1	42.35	42.95	-1	2,057	-0.05%
2021/09/08	13	43.06	12	43.35	42.80	1	2,069	0.05%
2021/09/07	8	44.13	12	44.15	44.10	-4	2,073	-0.19%
2021/09/06	18.1	44.70	22	44.55	44.05	-4	2,092	-0.19%
2021/09/03	10	44.98	7	45.12	44.85	3	2,143	0.14%
2021/09/02	23.1	44.82	21.1	44.78	44.75	2	2,191	0.09%
2021/09/01	2	44.10	20	44.13	44.60	-18	2,163	-0.83%
2021/08/31	44.5	44.14	40	44.24	44.35	4.5	2,153	0.21%
2021/08/30	38.1	43.88	37	43.91	43.90	1.1	2,128	0.05%
2021/08/27	2	42.60	3	42.55	42.65	-1	2,091	-0.05%
2021/08/26	13	42.34	9	42.47	42.60	4	2,102	0.19%
2021/08/25	39	42.67	23	42.48	42.60	16	2,121	0.75%
2021/08/24	9	41.57	20	41.71	41.35	-11	2,072	-0.53%
2021/08/23	8	41.70	22	41.74	41.75	-14	2,096	-0.67%
2021/08/20	27	43.04	7	43.46	43.40	20	2,107	0.95%
2021/08/19	8	43.34	31	43.65	43.15	-23	2,115	-1.09%
2021/08/18	43	43.76	3	43.83	44.00	40	2,101	1.90%
2021/08/17	19	44.06	5	44.38	43.90	14	2,087	0.67%
2021/08/16	23	44.09	7	44.04	44.05	16	2,086	0.77%
2021/08/13	9	45.17	37	44.99	44.90	-28	2,080	-1.35%
2021/08/12	11	45.62	1	45.65	45.55	10	2,083	0.48%
2021/08/11	46	45.99	18	45.69	45.80	28	2,099	1.33%
2021/08/10	24.4	47.01	52	46.78	46.75	-27.6	2,098	-1.32%
2021/08/09	37	47.78	56.5	47.76	47.95	-19.5	2,127	-0.92%
2021/08/06	12.1	47.41	14	47.53	47.30	-1.9	2,126	-0.09%
2021/08/05	17	47.62	35	47.68	47.85	-18	2,189	-0.82%
2021/08/04	18	47.31	26	47.48	47.50	-8	2,263	-0.35%
2021/08/03	30.1	47.30	19	47.66	47.20	11.1	2,321	0.48%
2021/08/02	14	47.34	17	47.32	47.50	-3	2,448	-0.12%
2021/07/30	14	47.25	15	47.00	47.00	-1	2,500	-0.04%
2021/07/29	24	46.50	4	46.53	46.65	20	2,511	0.80%
2021/07/28	45	46.48	26.2	46.86	46.50	18.8	2,525	0.75%
2021/07/27	27	47.31	13	47.43	46.90	14	2,579	0.54%
2021/07/26	5.2	47.51	31	47.64	47.70	-25.8	2,606	-0.99%
2021/07/23	83	47.23	21	47.81	47.30	62	2,650	2.34%
2021/07/22	33	47.48	28	47.59	47.30	5	2,730	0.18%
2021/07/21	23	47.15	27	46.91	46.95	-4	2,826	-0.14%
2021/07/20	56	47.11	90	47.08	46.95	-34	2,865	-1.19%
2021/07/19	117.1	48.18	69.5	47.86	48.10	47.6	2,857	1.67%	大買/
2021/07/16	15	47.43	109.4	47.57	48.00	-94.4	2,843	-3.32%	大賣/
2021/07/15	5	46.63	10	46.77	46.75	-5	2,853	-0.18%
2021/07/14	62	46.22	39	46.23	46.15	23	2,928	0.79%
2021/07/13	103	46.48	32	46.73	46.10	71	2,951	2.41%	大買/
2021/07/12	34	46.36	42	46.45	46.45	-8	2,936	-0.27%
2021/07/09	9	45.99	47	45.94	45.90	-38	2,922	-1.30%
2021/07/08	5	46.20	11.3	46.26	46.20	-6.3	2,960	-0.21%
2021/07/07	45	46.30	65	46.25	46.10	-20	3,009	-0.66%
2021/07/06	7	46.11	25	46.05	45.80	-18	3,018	-0.60%
2021/07/05	69.5	45.99	33	45.88	45.90	36.5	3,086	1.18%
2021/07/02	5.5	45.22	4	45.45	45.10	1.5	3,166	0.05%
2021/07/01	57	45.23	57	45.47	44.95	0	3,180	0.00%
2021/06/30	41	45.46	30	45.61	45.90	11	3,178	0.35%
2021/06/29	40	45.38	35.5	45.30	45.10	4.5	3,161	0.14%
2021/06/28	60	45.12	112	45.26	45.90	-52	3,144	-1.65%	大賣/
2021/06/25	10.4	43.98	6	44.00	43.70	4.4	3,085	0.14%
2021/06/24	11	43.54	14	43.53	43.65	-3	3,118	-0.10%
2021/06/23	35	43.19	7	43.26	43.30	28	3,118	0.90%
2021/06/22	9	43.24	23	43.34	42.90	-14	3,132	-0.45%
2021/06/21	38	43.37	55	43.36	43.35	-17	3,139	-0.54%
2021/06/18	6	43.87	26	43.87	43.70	-20	3,156	-0.63%
2021/06/17	7	43.76	17.5	43.98	44.15	-10.5	3,163	-0.33%
2021/06/16	7	43.69	33	43.61	43.35	-26	3,179	-0.82%
2021/06/15	56	43.95	43	44.07	44.00	13	3,204	0.41%
2021/06/11	71	44.34	93	44.51	44.50	-22	3,218	-0.68%
2021/06/10	125.2	43.57	75.5	43.58	44.45	49.6	3,320	1.49%	大買/
2021/06/09	11	42.60	5	42.49	42.55	6	3,290	0.18%
2021/06/08	4.1	42.23	39.1	42.21	42.25	-35	3,348	-1.04%
2021/06/07	14.5	42.07	52	42.12	42.10	-37.5	3,453	-1.08%
2021/06/04	30	42.40	16	42.36	42.40	14	3,539	0.40%
2021/06/03	19	42.75	83	42.62	42.80	-64	3,562	-1.80%
2021/06/02	24.3	42.96	19	43.24	42.55	5.3	3,572	0.15%
2021/06/01	106	43.15	60	43.15	43.25	46	3,571	1.29%	大買/
2021/05/31	35	42.73	76	42.78	42.65	-41	3,606	-1.14%
2021/05/28	23	42.60	19	42.82	42.75	4	3,607	0.11%
2021/05/27	26	41.45	15	41.98	42.70	11	3,626	0.30%
2021/05/26	36	42.24	25	42.20	42.25	11	3,627	0.30%
2021/05/25	86	42.21	49	42.31	42.25	37	3,663	1.01%
2021/05/24	19	41.34	49	41.06	41.55	-30	3,690	-0.81%
2021/05/21	42	41.38	14	41.35	41.40	28	3,762	0.74%
2021/05/20	29	41.18	16	41.54	40.70	13	3,804	0.34%
2021/05/19	47	41.24	45	41.20	41.50	2	3,820	0.05%
2021/05/18	27	40.09	22	40.22	40.70	5	3,833	0.13%
2021/05/17	92	38.80	81	39.47	38.40	11	3,824	0.29%
2021/05/14	45	42.12	32	42.62	41.40	13	3,785	0.34%
2021/05/13	68	41.65	81	41.06	41.70	-13	3,741	-0.35%
2021/05/12	121	44.43	35	44.70	43.05	86	3,675	2.34%	大買/
2021/05/11	146	47.03	158	47.08	46.65	-12	3,625	-0.33%	大買/大賣/
2021/05/10	173.1	49.53	124	50.02	49.05	49.1	3,578	1.37%	大買/大賣/
2021/05/07	82	48.26	48	47.90	49.00	34	3,456	0.98%
2021/05/06	54	46.66	6.2	47.03	46.20	47.8	3,403	1.41%
2021/05/05	49	47.56	56.2	46.83	46.80	-7.2	3,379	-0.21%
2021/05/04	74.2	47.25	111	47.34	47.00	-36.8	3,393	-1.08%	大賣/
2021/05/03	72	49.70	35.1	49.68	49.40	36.9	3,329	1.11%
2021/04/29	117	51.75	95	51.70	51.20	22	3,286	0.67%	大買/
2021/04/28	82.2	51.87	127	52.10	52.40	-44.8	3,255	-1.38%	大賣/
2021/04/27	163	51.50	152.4	51.55	52.10	10.7	3,221	0.33%	大買/大賣/
2021/04/26	128.5	50.81	97	50.81	51.20	31.5	3,112	1.01%	大買/
2021/04/23	65.2	49.15	82	49.10	49.50	-16.9	3,069	-0.55%
2021/04/22	136.2	50.25	138.2	50.10	49.00	-2	3,058	-0.07%	大買/大賣/
2021/04/21	24	50.70	52	50.78	51.00	-28	3,010	-0.93%
2021/04/20	165.1	50.19	127.2	49.89	50.50	37.8	2,962	1.28%	大買/大賣/
2021/04/19	10	49.07	46	49.11	49.15	-36	2,948	-1.22%
2021/04/16	42.1	47.95	66	48.03	48.25	-23.9	2,934	-0.81%
2021/04/15	23.3	47.27	8.3	47.30	47.40	15	2,928	0.51%
2021/04/14	84	47.36	41	47.56	47.30	43	2,945	1.46%
2021/04/13	136.1	48.86	131.2	48.65	48.00	4.9	2,958	0.17%	大買/大賣/
2021/04/12	108.1	48.69	61	48.72	48.70	47.1	2,932	1.60%	大買/
2021/04/09	96.1	48.25	115	48.16	48.00	-18.9	2,896	-0.65%	大賣/
2021/04/08	101.3	48.29	142	48.68	49.20	-40.7	2,818	-1.44%	大買/大賣/
2021/04/07	67.1	47.28	42	47.22	47.30	25.1	2,724	0.92%
2021/04/06	24.1	47.43	17.2	47.63	47.40	7	2,722	0.26%
2021/04/01	23	47.54	53	47.36	47.40	-30	2,711	-1.11%
2021/03/31	26	47.51	4	47.56	47.40	22	2,711	0.81%
2021/03/30	42.4	47.58	35	47.67	47.65	7.4	2,710	0.27%
2021/03/29	16.3	47.60	69	47.24	47.55	-52.7	2,695	-1.96%
2021/03/26	1	46.50	4	46.41	46.40	-3	2,670	-0.11%
2021/03/25	48	46.31	6	46.07	46.05	42	2,686	1.56%
2021/03/24	20.1	46.37	19	46.68	46.70	1.1	2,687	0.04%
2021/03/23	78.1	46.59	50.3	46.62	46.30	27.8	2,685	1.04%
2021/03/22	22.1	46.95	77.1	47.01	47.00	-55	2,676	-2.06%
2021/03/19	18.5	47.01	3	47.07	47.05	15.5	2,686	0.58%
2021/03/18	22.1	47.55	103	47.52	47.45	-80.9	2,684	-3.02%	大賣/
2021/03/17	57.5	47.64	60	47.55	47.45	-2.5	2,696	-0.09%
2021/03/16	90.1	47.81	160.6	47.81	47.55	-70.4	2,723	-2.59%	大賣/
2021/03/15	41	45.96	14	45.94	46.10	27	2,615	1.03%
2021/03/12	31	45.89	25	46.20	46.05	6	2,647	0.23%
2021/03/11	91.1	46.61	15	46.75	46.65	76.1	2,776	2.74%
2021/03/10	36.6	46.84	34	46.69	47.40	2.6	2,775	0.09%
2021/03/09	11	45.59	22	45.73	45.75	-11	2,732	-0.40%
2021/03/08	9	45.81	27	45.54	45.40	-18	2,724	-0.66%
2021/03/05	4	44.95	71.2	45.11	45.05	-67.2	2,746	-2.45%
2021/03/04	26	45.67	26	45.84	45.35	0	2,773	0.00%
2021/03/03	2	44.80	53	45.21	45.70	-51	2,737	-1.86%
2021/03/02	78	45.73	122.1	45.39	45.30	-44	2,723	-1.62%	大賣/
2021/02/26	22	44.77	29	45.01	45.25	-7	2,714	-0.26%
2021/02/25	19.2	45.12	68	45.22	45.05	-48.8	2,762	-1.77%
2021/02/24	37	44.72	149	44.94	44.55	-112	2,748	-4.07%	大賣/鉅額交易
2021/02/23	57	44.51	75	44.76	44.90	-18	2,747	-0.66%
2021/02/22	109	43.89	122	43.97	44.15	-13	2,748	-0.47%	大買/大賣/
2021/02/19	9	43.45	55.1	42.82	43.55	-46.1	2,722	-1.69%
2021/02/18	110	42.68	99	42.82	42.60	11	2,709	0.41%	大買/
2021/02/17	38	42.18	29	42.26	42.20	9	2,696	0.33%
2021/02/05	12.1	41.83	33	41.87	41.95	-20.9	2,731	-0.77%
2021/02/04	27	41.25	13	41.57	41.65	14	2,757	0.51%
2021/02/03	46	41.06	18	41.14	41.00	28	2,785	1.01%
2021/02/02	79	41.33	31	41.48	41.00	48	2,880	1.67%
2021/02/01	32	40.07	10	40.48	40.55	22	2,985	0.74%
2021/01/29	36	41.53	72	41.52	41.00	-36	3,053	-1.18%
2021/01/28	14	41.58	28	41.79	41.80	-14	3,058	-0.46%
2021/01/27	25	41.88	18	41.93	41.85	7	3,066	0.23%
2021/01/26	26	42.05	30	42.17	41.65	-4	3,121	-0.13%
2021/01/25	59.1	41.72	53	41.90	42.00	6.1	3,093	0.20%
2021/01/22	26	41.00	14	41.31	41.35	12	3,087	0.39%
2021/01/21	49	41.32	132	41.05	41.15	-83	3,093	-2.68%	大賣/
2021/01/20	117	41.59	17.5	41.33	41.05	99.5	3,085	3.23%	大買/
2021/01/19	24	43.23	52.1	43.15	43.05	-28.1	3,055	-0.92%
2021/01/18	92	43.10	20	43.14	43.05	72	3,073	2.34%
2021/01/15	67	44.37	42	44.80	44.10	25	3,052	0.82%
2021/01/14	72	45.00	145	45.05	44.95	-73	3,040	-2.40%	大賣/
2021/01/13	44	44.62	102	44.61	44.50	-58	2,993	-1.94%	大賣/
2021/01/12	101	44.63	111.5	45.01	44.25	-10.5	2,974	-0.35%	大買/大賣/
2021/01/11	39.7	44.16	94	44.33	44.80	-54.3	2,933	-1.85%
2021/01/08	67	43.85	7.1	43.97	43.75	60	2,910	2.06%
2021/01/07	75	44.14	104	44.01	44.05	-29	2,898	-1.00%	大賣/
2021/01/06	83	44.06	68	44.53	43.55	15	2,879	0.52%
2021/01/05	72	43.86	56	43.95	44.55	16	2,817	0.57%
2021/01/04	18	43.26	7	43.39	43.60	11	2,789	0.39%
2020/12/31	24	43.23	15	43.38	43.35	9	2,778	0.32%
2020/12/30	3	43.03	9	43.28	43.20	-6	2,770	-0.22%
2020/12/29	67	43.13	91	43.17	42.85	-24	2,763	-0.87%
2020/12/28	46	43.14	10.4	43.23	43.40	35.7	2,749	1.30%
2020/12/25	27	43.15	11	43.04	43.00	16	2,737	0.58%
2020/12/24	29	43.61	16	43.58	43.15	13	2,735	0.48%
2020/12/23	32.1	42.44	58	42.44	42.55	-26	2,714	-0.96%
2020/12/22	39	42.95	29	42.89	42.10	10	2,736	0.37%
2020/12/21	19	42.27	67	42.41	42.65	-48	2,747	-1.75%
2020/12/18	48	42.63	15	42.72	42.30	33	2,735	1.21%
2020/12/17	31	42.82	25	42.99	42.85	6	2,738	0.22%
2020/12/16	20.1	43.70	41.3	43.51	43.35	-21.2	2,738	-0.77%
2020/12/15	47	43.61	12	43.48	43.15	35	2,734	1.28%
2020/12/14	11	44.55	34	44.52	44.70	-23	2,708	-0.85%
2020/12/11	31.1	44.09	136	43.95	43.75	-104.9	2,696	-3.89%	大賣/鉅額交易
2020/12/10	152.1	45.16	18	45.18	44.70	134.1	2,658	5.04%	大買/鉅額交易
2020/12/09	19.2	46.29	66	46.54	46.00	-46.8	2,599	-1.80%
2020/12/08	124.1	46.23	46	46.14	45.75	78.1	2,577	3.03%	大買/
2020/12/07	201	46.44	142	47.11	46.70	59	2,543	2.32%	大買/大賣/
2020/12/04	98	44.22	138.1	44.43	45.40	-40.1	2,382	-1.68%	大賣/
2020/12/03	82	44.03	274	44.36	43.85	-192	2,345	-8.19%	大賣/鉅額交易
2020/12/02	57	43.67	87	43.94	43.60	-30	2,418	-1.24%
2020/12/01	100	43.18	76.4	43.33	43.80	23.6	2,532	0.93%
2020/11/30	50	43.20	58	43.10	43.35	-8	2,690	-0.30%
2020/11/27	62	42.55	21	42.57	42.50	41	2,664	1.54%
2020/11/26	17	42.51	12	42.57	42.40	5	2,714	0.18%
2020/11/25	167	43.09	29	43.16	42.55	138	2,843	4.85%	大買/鉅額交易
2020/11/24	238	43.72	99.1	43.55	43.40	138.9	2,814	4.94%	大買/鉅額交易
2020/11/23	40.1	42.64	32	42.76	42.90	8.1	2,741	0.30%
2020/11/20	41	42.24	25.1	42.54	42.50	15.9	2,711	0.59%
2020/11/19	61.1	42.84	64.3	42.71	42.50	-3.1	2,680	-0.12%
2020/11/18	32.5	42.23	22	42.13	41.95	10.5	2,605	0.40%
2020/11/17	16.1	41.86	10	41.92	42.00	6	2,598	0.23%
2020/11/16	19	41.85	30.1	41.83	41.75	-11.1	2,666	-0.42%
2020/11/13	38	41.71	58	41.83	41.75	-20	2,744	-0.73%
2020/11/12	58	41.66	25	41.80	41.45	33	2,788	1.18%
2020/11/11	32	42.24	99	42.23	42.25	-67	2,796	-2.40%
2020/11/10	51	42.01	126	42.17	42.00	-75	2,788	-2.69%	大賣/
2020/11/09	206	42.19	140	42.28	41.70	66	2,744	2.41%	大買/大賣/
2020/11/06	44	41.47	91	41.54	41.85	-47	2,629	-1.79%
2020/11/05	20	40.75	79	40.82	40.75	-59	2,578	-2.29%
2020/11/04	26	40.44	9	40.63	40.55	17	2,605	0.65%
2020/11/03	34	40.77	83	40.75	40.50	-49	2,676	-1.83%
2020/11/02	7	39.32	18	39.32	39.75	-11	2,768	-0.40%
2020/10/30	23	40.01	30	40.25	39.55	-7	2,871	-0.24%
2020/10/29	37	39.64	22	39.74	39.95	15	2,875	0.52%
2020/10/28	12	39.90	36	39.98	39.95	-24	2,879	-0.83%
2020/10/27	71.1	40.36	98.1	40.37	40.30	-27	2,864	-0.94%
2020/10/26	20	39.99	17	40.13	40.15	3	2,841	0.11%
2020/10/23	3	39.23	16	39.42	39.45	-13	2,813	-0.46%
2020/10/22	4	38.80	4	38.93	38.80	0	2,851	0.00%
2020/10/21	21	39.34	1	39.40	39.25	20	2,855	0.70%
2020/10/20	29	39.28	0	0.00	39.35	29	2,899	1.00%
2020/10/19	53	39.52	69	39.43	39.30	-16	2,917	-0.55%
2020/10/16	41	39.04	40	39.03	38.75	1	2,885	0.03%
2020/10/15	39	39.02	22	39.23	38.85	17	2,895	0.59%
2020/10/14	38	38.88	24	38.92	38.85	14	2,901	0.48%
2020/10/13	14	38.77	12	38.74	38.85	2	2,930	0.07%
2020/10/12	5	38.54	10	38.50	38.35	-5	3,055	-0.16%
2020/10/08	11	38.44	7	38.45	38.30	4	3,084	0.13%
2020/10/07	11	38.44	1	38.40	38.40	10	3,132	0.32%
2020/10/06	8	38.36	19	38.41	38.50	-11	3,184	-0.35%
2020/10/05	9	37.97	6	38.06	38.10	3	3,219	0.09%
2020/09/30	10	37.65	6	37.63	37.75	4	3,319	0.12%
2020/09/29	11	37.86	14	37.76	37.50	-3	3,416	-0.09%
2020/09/28	5	37.27	6	37.42	37.35	-1	3,503	-0.03%
2020/09/25	44	36.98	52	37.24	37.05	-8	3,597	-0.22%
2020/09/24	26	37.91	47	37.98	37.75	-21	3,600	-0.58%
2020/09/23	16	38.79	15	38.78	38.70	1	3,607	0.03%
2020/09/22	17	38.58	23	38.80	39.00	-6	3,622	-0.17%
2020/09/21	25	39.62	11	39.38	39.25	14	3,616	0.39%
2020/09/18	12	40.02	11	40.09	39.95	1	3,611	0.03%
2020/09/17	25	39.78	24	39.76	39.80	1	3,603	0.03%
2020/09/16	27.1	39.69	29	39.77	39.60	-2	3,610	-0.05%
2020/09/15	11	39.81	7	39.98	39.80	4	3,606	0.11%
2020/09/14	2	39.80	21	39.88	39.80	-19	3,626	-0.52%
2020/09/11	65	39.62	42	39.43	39.15	23	3,630	0.63%
2020/09/10	47	40.54	71	40.31	40.15	-24	3,598	-0.67%
2020/09/09	70	39.83	64	40.11	40.35	6	3,577	0.17%
2020/09/08	73	40.63	49	40.74	40.20	24	3,557	0.67%
2020/09/07	164	42.23	90	42.06	41.60	74	3,515	2.11%	大買/
2020/09/04	124	41.70	95	41.62	42.70	29	3,435	0.84%	大買/
2020/09/03	148	41.65	194.2	41.76	41.90	-46.2	3,382	-1.37%	大買/大賣/
2020/09/02	56	40.18	50	40.09	40.05	6	3,205	0.19%
2020/09/01	93	40.08	48	40.21	40.30	45	3,240	1.39%
2020/08/31	98	40.35	160	40.36	40.45	-62	3,253	-1.91%	大賣/
2020/08/28	33	38.80	12	38.69	38.95	21	3,135	0.67%
2020/08/27	5	38.58	10	38.76	38.55	-5	3,153	-0.16%
2020/08/26	7	38.54	21	38.56	38.60	-14	3,150	-0.44%
2020/08/25	7	38.77	16	38.58	38.70	-9	3,152	-0.29%
2020/08/24	16	37.99	15	37.97	38.10	1	3,140	0.03%
2020/08/21	33	38.02	17	37.97	38.15	16	3,150	0.51%
2020/08/20	75	37.68	116	37.39	37.30	-41	3,144	-1.30%	大賣/
2020/08/19	98	40.15	51	40.18	39.55	47	3,058	1.54%
2020/08/18	90	39.94	73	39.99	40.10	17	2,961	0.57%
2020/08/17	73	39.53	72	39.43	39.35	1	2,871	0.03%
2020/08/14	23	39.04	34	39.13	39.15	-11	2,826	-0.39%
2020/08/13	45	39.36	87	39.35	39.25	-42	2,801	-1.50%
2020/08/12	64	38.99	35	39.00	38.85	29	2,743	1.06%
2020/08/11	39	38.87	42	38.93	39.15	-3	2,715	-0.11%
2020/08/10	49	39.11	68	39.28	38.90	-19	2,686	-0.71%
2020/08/07	95	39.09	54	39.09	39.25	41	2,659	1.54%
2020/08/06	185	39.00	164	38.67	38.70	21	2,595	0.81%	大買/大賣/
2020/08/05	91	37.64	133	37.68	38.15	-42	2,456	-1.71%	大賣/
2020/08/04	18	36.53	26	36.58	36.50	-8	2,386	-0.34%
2020/08/03	33	36.25	18	36.33	36.10	15	2,385	0.63%
2020/07/31	14	35.61	9	35.72	35.80	5	2,378	0.21%
2020/07/30	13	35.17	25	35.18	35.30	-12	2,384	-0.50%
2020/07/29	16	34.61	43	34.56	34.65	-27	2,419	-1.12%
2020/07/28	46	34.89	13	35.71	34.25	33	2,427	1.36%
2020/07/27	38	36.04	46	36.02	35.90	-8	2,417	-0.33%
2020/07/24	38	36.97	37	36.87	36.65	1	2,409	0.04%
2020/07/23	17	37.43	21	37.40	37.40	-4	2,412	-0.17%
2020/07/22	6	37.68	18	37.56	37.60	-12	2,412	-0.50%
2020/07/21	5	37.50	16	37.53	37.50	-11	2,410	-0.46%
2020/07/20	6	37.40	9	37.64	37.40	-3	2,411	-0.12%
2020/07/17	38	37.72	37	37.81	37.65	1	2,426	0.04%
2020/07/16	140	38.30	151	38.55	38.00	-11	2,412	-0.46%	大買/大賣/
2020/07/15	34	37.56	40	37.80	37.30	-6	2,293	-0.26%
2020/07/14	74	37.87	24	37.93	37.65	50	2,279	2.19%
2020/07/13	53	37.83	74	37.83	38.30	-21	2,248	-0.93%
2020/07/10	33	37.63	75	37.77	37.35	-42	2,257	-1.86%
2020/07/09	80	38.23	57	38.30	38.00	23	2,233	1.03%
2020/07/08	73	40.19	27	40.26	40.20	46	2,138	2.15%
2020/07/07	103	40.24	67	40.48	40.10	36	2,056	1.75%	大買/
2020/07/06	101	39.85	83	39.93	40.35	18	2,010	0.90%	大買/
2020/07/03	62	39.09	21	39.12	39.10	41	1,973	2.08%
2020/07/02	23	38.69	41	38.76	38.95	-18	1,972	-0.91%
2020/07/01	28	38.31	7	38.44	38.20	21	1,942	1.08%
2020/06/30	13	37.73	11	37.78	37.85	2	1,944	0.10%
2020/06/29	11	37.66	0	0.00	37.60	11	1,937	0.57%
2020/06/24	22	38.02	7	38.09	38.00	15	1,931	0.78%
2020/06/23	7	37.84	7	37.77	37.80	0	1,948	0.00%
2020/06/22	18	37.63	3	37.88	37.70	15	1,949	0.77%
2020/06/19	17	38.07	26	38.10	37.70	-9	1,968	-0.46%
2020/06/18	34	37.62	21	37.66	37.65	13	1,963	0.66%
2020/06/17	21	37.55	6	37.65	37.40	15	1,955	0.77%
2020/06/16	13	37.35	23	37.50	37.50	-10	1,981	-0.50%
2020/06/15	25	37.28	6	37.47	37.00	19	2,042	0.93%
2020/06/12	31	37.30	34	37.00	37.50	-3	2,057	-0.15%
2020/06/11	30	38.47	30	38.37	38.20	0	2,092	0.00%
2020/06/10	58	38.96	79	38.96	38.85	-21	2,073	-1.01%
2020/06/09	37	38.46	32	38.54	38.55	5	2,053	0.24%
2020/06/08	40	38.87	31	38.78	38.65	9	2,085	0.43%
2020/06/05	97	38.41	80	38.53	38.80	17	2,038	0.83%
2020/06/04	14	37.55	29	37.59	37.60	-15	1,977	-0.76%
2020/06/03	13	37.22	16	37.23	37.25	-3	1,981	-0.15%
2020/06/02	8	36.62	13	36.78	36.60	-5	1,958	-0.26%
2020/06/01	3	36.45	12	36.41	36.50	-9	1,950	-0.46%
2020/05/29	5	36.02	0	0.00	35.90	5	1,944	0.26%
2020/05/28	10	36.17	3	36.32	36.15	7	1,946	0.36%
2020/05/27	8	36.20	9	36.14	36.15	-1	1,940	-0.05%
2020/05/26	8	36.29	26	36.38	36.25	-18	1,944	-0.93%
2020/05/25	2	35.60	10	35.81	36.10	-8	1,953	-0.41%
2020/05/22	27	36.33	1	36.25	36.15	26	1,975	1.32%
2020/05/21	16	36.72	26	36.75	36.70	-10	1,972	-0.51%
2020/05/20	19	36.42	26	36.49	36.40	-7	1,974	-0.35%
2020/05/19	3	36.07	20	36.27	36.20	-17	1,974	-0.86%
2020/05/18	5	35.53	7	35.81	35.55	-2	1,979	-0.10%
2020/05/15	48	36.06	25	36.09	35.80	23	2,001	1.15%
2020/05/14	24	36.45	3	36.60	36.20	21	1,997	1.05%
2020/05/13	10	36.90	21	36.95	36.90	-11	1,985	-0.55%
2020/05/12	18	37.13	24	37.05	37.15	-6	1,965	-0.31%
2020/05/11	49	37.31	91	37.27	37.25	-42	1,964	-2.14%
2020/05/08	20	38.04	84	37.96	38.00	-64	1,929	-3.32%
2020/05/07	22	37.50	13	37.78	37.50	9	1,917	0.47%
2020/05/06	145	37.48	19	37.71	37.30	126	1,921	6.56%	大買/鉅額交易
2020/05/05	50	37.35	52	37.42	37.50	-2	1,920	-0.10%
2020/05/04	36	36.38	9	36.48	36.50	27	1,899	1.42%
2020/04/30	23	37.31	13	37.29	37.30	10	1,901	0.53%
2020/04/29	17	36.80	25	36.95	36.95	-8	1,895	-0.42%
2020/04/28	52	36.80	40	37.18	36.90	12	1,899	0.63%
2020/04/27	22	36.14	34	36.10	36.15	-12	1,898	-0.63%
2020/04/24	27	35.54	42	35.54	35.50	-15	1,887	-0.79%
2020/04/23	30	35.71	31	35.84	35.85	-1	1,893	-0.05%
2020/04/22	21	34.88	76	35.04	35.40	-55	1,892	-2.91%
2020/04/21	33	34.66	83	34.92	34.35	-50	1,881	-2.66%
2020/04/20	21	35.25	23	35.23	35.25	-2	1,879	-0.11%
2020/04/17	58	35.56	40	35.73	35.10	18	1,892	0.95%
2020/04/16	41	35.12	126	35.18	35.25	-85	1,874	-4.54%	大賣/
2020/04/15	118	35.36	75	35.37	35.20	43	1,867	2.30%	大買/
2020/04/14	38	34.15	32	34.21	34.35	6	1,828	0.33%
2020/04/13	31	34.08	11	34.08	33.65	20	1,898	1.05%
2020/04/10	34	34.05	31	34.04	34.10	3	1,941	0.15%
2020/04/09	87	34.01	46	34.14	33.90	41	2,067	1.98%
2020/04/08	26	32.96	88	33.03	33.50	-62	2,052	-3.02%
2020/04/07	58	31.17	65	31.41	31.80	-7	2,036	-0.34%
2020/04/06	19	30.34	13	30.38	30.50	6	2,106	0.28%
2020/04/01	16	30.27	27	30.36	30.35	-11	2,111	-0.52%
2020/03/31	49	29.91	40	29.90	29.85	9	2,100	0.43%
2020/03/30	23	29.13	28	29.22	29.65	-5	2,106	-0.24%
2020/03/27	34	29.86	19	30.10	29.55	15	2,127	0.70%
2020/03/26	15	29.32	21	29.62	29.80	-6	2,147	-0.28%
2020/03/25	14	29.70	24	29.88	29.60	-10	2,303	-0.43%
2020/03/24	48	28.89	31	28.79	28.70	17	2,308	0.74%
2020/03/23	20	27.33	17	27.78	27.65	3	2,309	0.13%
2020/03/20	1	28.45	34	27.95	28.40	-33	2,326	-1.42%
2020/03/19	26	26.76	45	26.56	25.90	-19	2,334	-0.81%
2020/03/18	20	28.98	17	29.24	28.60	3	2,311	0.13%
2020/03/17	42	28.94	40	29.11	28.65	2	2,324	0.09%
2020/03/16	62	29.40	15	29.25	28.50	47	2,293	2.05%
2020/03/13	45	28.61	192	28.65	29.25	-147	2,295	-6.40%	大賣/鉅額交易
2020/03/12	69	32.44	18	32.06	31.60	51	2,293	2.22%
2020/03/11	9	35.17	4	35.25	35.00	5	2,325	0.22%
2020/03/10	15	34.99	12	35.20	35.55	3	2,327	0.13%
2020/03/09	31	36.27	17	36.16	35.90	14	2,368	0.59%
2020/03/06	7	37.31	0	0.00	37.40	7	2,377	0.29%
2020/03/05	3	37.65	8	37.76	37.70	-5	2,369	-0.21%
2020/03/04	8	37.32	7	37.56	37.40	1	2,368	0.04%
2020/03/03	14.1	37.93	9	38.15	37.70	5.1	2,373	0.22%
2020/03/02	16.2	37.44	22	37.65	37.40	-5.8	2,369	-0.25%
2020/02/27	32	38.05	19	37.91	37.75	13	2,381	0.55%
2020/02/26	53	38.79	24	38.81	38.70	29	2,367	1.23%
2020/02/25	26	39.14	37	38.92	39.40	-11	2,350	-0.47%
2020/02/24	13	38.69	4	38.75	38.70	9	2,328	0.39%
2020/02/21	6.5	39.06	9	39.27	39.10	-2.5	2,322	-0.11%
2020/02/20	32.2	39.34	8	39.53	39.05	24.2	2,319	1.04%
2020/02/19	5.3	39.11	40	39.24	39.20	-34.7	2,312	-1.50%
2020/02/18	35	39.10	25	39.17	38.95	10	2,309	0.43%
2020/02/17	14	38.68	15	38.70	38.70	-1	2,289	-0.04%
2020/02/14	7	38.71	17	38.70	38.70	-10	2,292	-0.44%
2020/02/13	11	38.56	51	38.63	38.25	-40	2,292	-1.74%
2020/02/12	14	38.29	6	38.38	38.35	8	2,313	0.35%
2020/02/11	8	37.78	23	37.88	37.95	-15	2,304	-0.65%
2020/02/10	49	36.71	43	36.62	37.00	6	2,313	0.26%
2020/02/07	38	37.61	21	37.59	37.50	17	2,319	0.73%
2020/02/06	25	38.42	5	38.56	38.35	20	2,310	0.87%
2020/02/05	59.1	38.35	42	38.42	38.00	17.1	2,314	0.74%
2020/02/04	22	38.20	13	38.34	38.70	9	2,318	0.39%
2020/02/03	26	36.57	21.1	36.51	37.10	4.9	2,340	0.21%
2020/01/31	25	38.28	9	38.75	38.50	16	2,324	0.69%
2020/01/30	45	38.94	10	39.36	38.50	35	2,327	1.50%
2020/01/20	11	42.44	3.3	42.51	42.45	7.7	2,281	0.34%
2020/01/17	9	42.70	21	42.90	42.65	-12	2,289	-0.52%
2020/01/16	18	43.05	20	43.12	42.80	-2	2,304	-0.09%
2020/01/15	24	43.06	24.2	42.97	42.85	-0.2	2,295	-0.01%
2020/01/14	20	43.00	27	43.26	43.40	-7	2,302	-0.30%
2020/01/13	17	42.59	13	42.35	42.35	4	2,339	0.17%
2020/01/10	19	42.97	14.3	42.91	42.80	4.7	2,357	0.20%
2020/01/09	13	43.18	9	43.14	43.00	4	2,356	0.17%
2020/01/08	15	42.95	19.2	43.08	42.70	-4.2	2,347	-0.18%
2020/01/07	132	43.64	130	43.96	43.15	2	2,344	0.09%	大買/大賣/
2020/01/06	19	43.95	43	43.97	44.00	-24	2,279	-1.05%
2020/01/03	101	44.78	119	44.97	44.30	-18	2,241	-0.80%	大買/大賣/
2020/01/02	47	43.86	27	44.00	44.05	20	2,112	0.95%
2019/12/31	81	44.02	32	44.14	44.05	49	2,082	2.35%
2019/12/30	59	44.24	166	44.42	44.65	-107	2,044	-5.23%	大賣/鉅額交易
2019/12/27	11	42.96	18	42.98	42.95	-7	1,944	-0.36%
2019/12/26	25.3	43.23	23	43.20	42.75	2.3	1,943	0.12%
2019/12/25	9	42.97	9	42.96	42.90	0	2,025	0.00%
2019/12/24	26	42.79	53.2	42.83	42.90	-27.2	2,020	-1.35%
2019/12/23	60	42.53	59.3	42.60	42.15	0.7	2,006	0.03%
2019/12/20	170.4	44.56	81	44.71	43.35	89.4	1,974	4.53%	大買/
2019/12/19	22.6	43.66	39	43.59	43.95	-16.4	1,810	-0.91%
2019/12/18	5	43.71	17	43.67	43.85	-12	1,777	-0.67%
2019/12/17	23	43.45	87	43.28	43.15	-64	1,746	-3.66%
2019/12/16	39	43.07	63	43.15	43.40	-24	1,719	-1.40%
2019/12/13	36	42.60	60	42.59	42.50	-24	1,681	-1.43%
2019/12/12	59	42.65	48	42.44	42.30	11	1,649	0.67%
2019/12/11	44	42.29	20	42.21	42.30	24	1,612	1.49%
2019/12/10	11	41.94	32	41.82	42.10	-21	1,579	-1.33%
2019/12/09	35.3	42.00	47	42.14	41.70	-11.7	1,550	-0.75%
2019/12/06	25	41.00	91	41.28	41.65	-66	1,494	-4.42%
2019/12/05	14	40.48	13	40.56	40.25	1	1,436	0.07%
2019/12/04	53	40.60	19	40.57	40.40	34	1,471	2.31%
2019/12/03	13	39.78	21	39.90	40.15	-8	1,441	-0.56%
2019/12/02	9	39.35	0	0.00	39.35	9	1,401	0.64%
2019/11/29	4.5	39.87	12	39.89	39.70	-7.5	1,406	-0.53%
2019/11/28	5	40.14	10	40.14	39.80	-5	1,418	-0.35%
2019/11/27	3	39.90	6	39.78	39.95	-3	1,472	-0.20%
2019/11/26	8.5	39.87	14	39.85	39.85	-5.5	1,468	-0.37%
2019/11/25	1	39.25	32	39.22	39.25	-31	1,444	-2.15%
2019/11/22	0	0.00	4	38.83	38.75	-4	1,449	-0.28%
2019/11/21	18	38.72	178	38.77	38.80	-160	1,460	-10.95%	大賣/鉅額交易
2019/11/20	7	39.20	2	39.15	39.15	5	1,460	0.34%
2019/11/19	4	39.31	22	39.17	39.35	-18	1,472	-1.22%
2019/11/18	8	38.91	1	38.95	38.95	7	1,476	0.47%
2019/11/15	14	38.94	20	39.00	38.85	-6	1,482	-0.40%
2019/11/14	31	39.06	10	39.10	39.15	21	1,486	1.41%
2019/11/13	11	39.35	54	39.46	39.30	-43	1,499	-2.87%
2019/11/12	2.6	38.90	56	38.81	38.95	-53.4	1,504	-3.55%
2019/11/11	40.3	38.97	19	38.87	38.60	21.3	1,525	1.40%
2019/11/08	3	39.62	6	39.63	39.60	-3	1,507	-0.20%
2019/11/07	16.1	39.58	14	39.49	39.50	2.1	1,522	0.14%
2019/11/06	47	39.66	1	39.55	39.55	46	1,513	3.04%
2019/11/05	5	40.02	2	40.10	39.90	3	1,512	0.20%
2019/11/04	43	40.08	7	40.11	40.10	36	1,518	2.37%
2019/11/01	74	40.07	37	40.00	40.10	37	1,513	2.44%
2019/10/31	39	40.23	107	40.46	40.90	-68	1,505	-4.52%	大賣/
2019/10/30	21	39.68	29	39.74	40.15	-8	1,471	-0.54%
2019/10/29	163	40.60	6	40.69	40.00	157	1,458	10.76%	大買/鉅額交易
2019/10/28	46	41.13	8.3	41.27	41.05	37.7	1,470	2.56%
2019/10/25	47	41.27	5.6	41.34	41.20	41.4	1,472	2.81%
2019/10/24	17	41.53	200	41.58	41.60	-183	1,460	-12.53%	大賣/鉅額交易
2019/10/23	112	41.15	28	41.09	41.00	84	1,439	5.83%	大買/
2019/10/22	122	41.33	39	41.51	41.35	83	1,441	5.76%	大買/
2019/10/21	149.3	41.22	135.1	41.38	41.35	14.2	1,426	1.00%	大買/大賣/
2019/10/18	15	40.28	119.4	40.42	40.35	-104.4	1,372	-7.61%	大賣/鉅額交易
2019/10/17	13	39.89	16	40.15	40.15	-3	1,341	-0.22%
2019/10/16	46	39.83	32	39.99	39.75	14	1,360	1.03%
2019/10/15	43	40.14	114	40.44	39.95	-71	1,370	-5.18%	大賣/
2019/10/14	102	40.08	32	40.05	40.10	70	1,363	5.14%	大買/
2019/10/09	50.5	39.53	14	39.77	39.10	36.5	1,358	2.69%
2019/10/08	52	40.18	37	40.49	40.10	15	1,355	1.11%
2019/10/07	36	40.16	27	40.29	40.10	9	1,359	0.66%
2019/10/04	14	39.89	9	39.90	39.80	5	1,377	0.36%
2019/10/03	22.3	39.96	6	39.99	40.05	16.3	1,509	1.08%
2019/10/02	22	40.50	15	40.56	40.50	7	1,608	0.44%
2019/10/01	81	40.75	62.2	40.66	40.90	18.8	1,644	1.15%
2019/09/27	16	39.43	17	39.40	39.40	-1	1,621	-0.06%
2019/09/26	22	39.41	30	39.60	39.05	-8	1,632	-0.49%
2019/09/25	19	39.04	8	39.07	38.80	11	1,637	0.67%
2019/09/24	29	39.52	13.4	39.84	39.35	15.6	1,663	0.93%
2019/09/23	6.4	39.68	9	39.78	39.85	-2.6	1,670	-0.15%
2019/09/20	15	39.55	6	39.55	39.45	9	1,681	0.54%
2019/09/19	16	39.47	8	39.68	39.50	8	1,698	0.47%
2019/09/18	1.3	39.52	8	39.53	39.50	-6.7	1,726	-0.39%
2019/09/17	9	39.61	10	39.85	39.45	-1	1,739	-0.06%
2019/09/16	16	39.19	0	0.00	39.15	16	1,746	0.92%
2019/09/12	0	0.00	6	39.83	39.55	-6	1,802	-0.33%
2019/09/11	9	39.64	1	39.65	39.65	8	1,838	0.44%
2019/09/10	10	39.47	3	39.50	39.50	7	1,899	0.37%
2019/09/09	43	39.90	28	39.90	39.65	15	1,939	0.77%
2019/09/06	121	41.09	77	40.81	40.60	44	1,926	2.28%	大買/
2019/09/05	50	42.35	18	42.19	42.05	32	1,903	1.68%
2019/09/04	1	41.80	11.2	41.87	41.85	-10.1	1,947	-0.52%
2019/09/03	12	41.82	18	41.86	41.65	-6	1,960	-0.31%
2019/09/02	17	41.64	12	41.88	41.85	5	1,963	0.25%
2019/08/30	87	41.87	57	41.80	41.40	30	1,962	1.53%
2019/08/29	6	40.33	1	40.70	40.25	5	1,913	0.26%
2019/08/28	7	40.56	3	40.73	40.50	4	1,918	0.21%
2019/08/27	12	40.61	7	40.50	40.25	5	1,922	0.26%
2019/08/26	41	40.68	41	40.58	40.50	0	1,925	0.00%
2019/08/23	11	41.69	18	41.65	41.70	-7	1,925	-0.36%
2019/08/22	18	41.56	19	41.71	41.35	-1	1,952	-0.05%
2019/08/21	20	41.45	21.5	41.55	41.35	-1.5	1,959	-0.08%
2019/08/20	19	41.63	6	41.77	41.30	13	1,959	0.66%
2019/08/19	7	41.36	20	41.46	41.70	-13	1,963	-0.66%
2019/08/16	5.5	41.02	17	40.84	41.00	-11.5	1,981	-0.58%
2019/08/15	26	39.93	45	40.43	40.30	-19	1,971	-0.96%
2019/08/14	16	41.00	43	40.97	40.85	-27	1,973	-1.37%
2019/08/13	21	39.91	4	40.24	40.35	17	1,957	0.87%
2019/08/12	25	39.69	38	39.35	40.00	-13	1,965	-0.66%
2019/08/08	8	38.93	20	39.14	38.85	-12	1,975	-0.61%
2019/08/07	27	38.99	7	39.54	38.50	20	1,984	1.01%
2019/08/06	10	38.42	14	39.08	39.45	-4	1,996	-0.20%
2019/08/05	13	39.84	6	39.95	39.55	7	2,017	0.35%
2019/08/02	34	40.38	4	40.23	40.25	30	2,051	1.46%
2019/08/01	15	41.41	0	0.00	41.30	15	2,063	0.73%
2019/07/31	6	41.72	6	41.72	41.75	0	2,083	0.00%
2019/07/30	45	42.39	16	42.41	41.70	29	2,092	1.39%
2019/07/29	11	42.33	9	42.39	42.25	2	2,081	0.10%
2019/07/26	2	42.13	36	42.18	42.25	-34	2,089	-1.63%
2019/07/25	2	41.80	24	41.88	42.00	-22	2,094	-1.05%
2019/07/24	33	41.95	7	42.10	41.55	26	2,117	1.23%
2019/07/23	4	41.79	23	41.78	41.70	-19	2,189	-0.87%
2019/07/22	16	41.14	5	41.19	41.10	11	2,223	0.49%
2019/07/19	19	41.09	6	41.34	41.00	13	2,238	0.58%
2019/07/18	34	41.20	4	41.24	40.95	30	2,274	1.32%
2019/07/17	16	41.82	5	42.10	41.70	11	2,295	0.48%
2019/07/16	16	42.19	33	42.07	42.25	-17	2,368	-0.72%
2019/07/15	30	41.64	17	41.73	41.75	13	2,528	0.51%
2019/07/12	16	41.93	18	41.96	41.85	-2	2,943	-0.07%
2019/07/11	12.3	42.24	17	42.14	42.05	-4.7	3,046	-0.15%
2019/07/10	7	42.06	13	42.15	42.00	-6	3,090	-0.19%
2019/07/09	88	42.03	12	42.21	41.80	76	3,143	2.42%
2019/07/08	26	46.32	31	46.29	46.50	-5	3,069	-0.16%
2019/07/05	11	46.12	31	46.00	46.00	-20	3,050	-0.66%
2019/07/04	21	46.00	63	45.95	46.05	-42	3,035	-1.38%
2019/07/03	11	45.05	7	45.07	44.95	4	3,051	0.13%
2019/07/02	2	45.25	26	45.44	45.35	-24	3,074	-0.78%
2019/07/01	19	45.02	16	45.15	45.15	3	3,094	0.10%
2019/06/28	0	0.00	9	44.33	44.30	-9	3,121	-0.29%
2019/06/27	2	44.33	1	44.45	44.30	1	3,215	0.03%
2019/06/26	7	44.06	5	44.09	44.00	2	3,467	0.06%
2019/06/25	15	44.58	16	44.72	44.20	-1	3,672	-0.03%
2019/06/24	5	44.61	22	44.55	44.80	-17	3,698	-0.46%
2019/06/21	20	44.45	33	44.39	44.20	-13	3,702	-0.35%
2019/06/20	79	44.76	67	44.68	44.60	12	3,710	0.32%
2019/06/19	27	43.98	45	43.90	43.90	-18	3,704	-0.49%
2019/06/18	67	44.31	45	44.22	43.90	22	3,689	0.60%
2019/06/17	17	43.86	55	43.49	44.20	-38	3,652	-1.04%
2019/06/14	28	42.48	16	42.50	42.30	12	3,625	0.33%
2019/06/13	28	42.54	28.2	42.49	42.30	-0.2	3,633	-0.01%
2019/06/12	93	43.91	43	44.00	43.40	50	3,652	1.37%
2019/06/11	7	42.88	19	42.99	42.95	-12	3,656	-0.33%
2019/06/10	2	42.08	21	42.46	42.60	-19	3,723	-0.51%
2019/06/06	24	41.84	3	41.97	41.75	21	3,746	0.56%
2019/06/05	23	42.71	12	42.86	42.20	11	3,763	0.29%
2019/06/04	7	42.86	8	42.86	42.75	-1	3,818	-0.03%
2019/06/03	8	42.88	4	42.83	42.80	4	3,876	0.10%
2019/05/31	2	43.15	5	43.26	43.35	-3	3,918	-0.08%
2019/05/30	13	42.37	10	42.73	42.90	3	4,058	0.07%
2019/05/29	19	42.08	7	42.35	42.00	12	4,130	0.29%
2019/05/28	2	42.25	9	42.32	42.65	-7	4,211	-0.17%
2019/05/27	9	41.81	7	41.79	41.80	2	4,296	0.05%
2019/05/24	10	41.93	15	41.89	41.75	-5	4,340	-0.12%
2019/05/23	19	42.11	14	42.24	41.80	5	4,391	0.11%
2019/05/22	12	43.24	2	43.15	42.80	10	4,480	0.22%
2019/05/21	13	42.13	6	42.82	43.00	7	4,643	0.15%
2019/05/20	13	42.60	4	42.50	42.20	9	4,785	0.19%
2019/05/17	23	43.30	9	43.49	43.00	14	4,825	0.29%
2019/05/16	11	44.46	8	44.18	43.80	3	4,877	0.06%
2019/05/15	2	44.75	5	45.21	45.40	-3	4,949	-0.06%
2019/05/14	20	42.75	14	43.49	44.50	6	5,093	0.12%
2019/05/13	51	44.74	43	44.80	44.30	8	5,210	0.15%
2019/05/10	23	46.04	11	46.30	46.40	12	5,309	0.23%
2019/05/09	34	46.82	20	46.98	46.30	14	5,301	0.26%
2019/05/08	14.6	46.95	7	46.89	47.15	7.6	5,339	0.14%
2019/05/07	10	46.98	8	47.10	46.80	2	5,398	0.04%
2019/05/06	29	46.80	13	46.87	46.65	16	5,445	0.29%
2019/05/03	11	48.00	11	48.03	48.00	0	5,453	0.00%
2019/05/02	17	48.02	14	48.02	48.05	3	5,454	0.06%
2019/04/30	14	46.98	15	47.26	47.60	-1	5,452	-0.02%
2019/04/29	93	47.68	50	47.47	47.00	43	5,443	0.79%
2019/04/26	18	49.59	20	49.46	49.35	-2	5,378	-0.04%
2019/04/25	13	50.49	6	50.52	50.40	7	5,380	0.13%
2019/04/24	33	50.82	27	50.75	50.40	6	5,410	0.11%
2019/04/23	25	50.51	38	50.61	51.00	-13	5,414	-0.24%
2019/04/22	53	50.88	61	50.73	50.40	-8	5,390	-0.15%
2019/04/19	217.4	52.39	179	51.66	51.50	38.4	5,344	0.72%	大買/大賣/
2019/04/18	378	54.13	358	54.21	51.90	20	5,217	0.38%	大買/大賣/
2019/04/17	37	51.96	96.1	51.87	52.10	-59.1	4,912	-1.20%
2019/04/16	34	51.12	44	51.05	51.20	-10	4,821	-0.21%
2019/04/15	108	51.61	70	51.52	50.80	38	4,788	0.79%	大買/
2019/04/12	63	51.05	72	51.13	51.20	-9	4,768	-0.19%
2019/04/11	99	50.99	88	51.07	50.50	11	4,731	0.23%
2019/04/10	12	50.42	9	50.60	50.80	3	4,659	0.06%
2019/04/09	23	50.27	47	50.54	50.40	-24	4,635	-0.52%
2019/04/08	28	50.28	17	50.39	49.60	11	4,577	0.24%
2019/04/03	80	49.65	44	49.62	49.90	36	4,572	0.79%
2019/04/02	40	49.28	65	49.48	49.20	-25	4,554	-0.55%
2019/04/01	124	50.23	123	50.20	49.55	1	4,514	0.02%	大買/大賣/
2019/03/29	373	51.60	292	51.57	51.00	81	4,422	1.83%	大買/大賣/
2019/03/28	243	50.20	233	50.33	50.20	10	4,217	0.24%	大買/大賣/
2019/03/27	23	48.71	41	48.67	49.10	-18	4,070	-0.44%
2019/03/26	17	48.16	16	48.32	47.95	1	4,058	0.02%
2019/03/25	17	47.83	25	47.92	47.95	-8	4,079	-0.20%
2019/03/22	58	48.64	60	48.72	48.85	-2	4,131	-0.05%
2019/03/21	43	48.03	11	48.11	48.00	32	4,149	0.77%
2019/03/20	25	48.12	25	48.17	48.15	0	4,213	0.00%
2019/03/19	7	47.80	13	47.87	47.70	-6	4,255	-0.14%
2019/03/18	37	47.80	12	47.93	47.80	25	4,279	0.58%
2019/03/15	26	48.53	22	48.80	48.30	4	4,320	0.09%
2019/03/14	27	48.31	54	48.32	48.20	-27	4,347	-0.62%
2019/03/13	66.4	47.47	16	47.55	47.35	50.4	4,420	1.14%
2019/03/12	18	48.64	30	48.76	48.45	-12	4,427	-0.27%
2019/03/11	25	48.83	19	49.13	48.60	6	4,576	0.13%
2019/03/08	54	48.91	55	49.06	48.95	-1	4,900	-0.02%
2019/03/07	54	49.39	46	49.67	48.90	8	5,053	0.16%
2019/03/06	52	49.45	57	49.47	49.40	-5	5,198	-0.10%
2019/03/05	156	50.20	118	50.40	49.40	38	5,330	0.71%	大買/大賣/
2019/03/04	57	49.46	85	49.62	49.95	-28	5,322	-0.53%
2019/02/27	59	47.29	85	47.52	48.60	-26	5,299	-0.49%
2019/02/26	41.1	49.08	44	49.04	48.30	-2.9	5,304	-0.05%
2019/02/25	18	49.64	24	49.67	49.65	-6	5,363	-0.11%
2019/02/22	22	49.43	75	49.42	49.25	-53	5,642	-0.94%
2019/02/21	95	49.97	98	50.03	49.65	-3	5,740	-0.05%
2019/02/20	155	49.37	191	49.39	49.45	-36	6,090	-0.59%	大買/大賣/
2019/02/19	118	48.55	145	48.38	48.20	-27	6,410	-0.42%	大買/大賣/
2019/02/18	31.1	47.25	54	47.40	47.00	-22.9	6,365	-0.36%
2019/02/15	65	46.77	48	46.89	46.30	17	6,500	0.26%
2019/02/14	74	47.46	57	47.56	46.90	17	6,474	0.26%
2019/02/13	164	47.05	185	47.19	47.50	-21	6,440	-0.33%	大買/大賣/
2019/02/12	159	46.84	109	46.74	46.30	50	6,335	0.79%	大買/大賣/
2019/02/11	54	45.83	91	45.54	46.15	-37	6,297	-0.59%
2019/01/30	34	44.01	60	44.00	43.90	-26	6,298	-0.41%
2019/01/29	80	43.97	90	43.95	43.90	-10	6,405	-0.16%
2019/01/28	77	43.76	59	43.88	43.85	18	6,408	0.28%
2019/01/25	30	42.73	52	42.96	42.65	-22	6,668	-0.33%
2019/01/24	20	42.57	22	42.81	42.25	-2	6,838	-0.03%
2019/01/23	2	42.28	23	41.82	42.30	-21	6,947	-0.30%
2019/01/22	14	41.94	31	41.96	41.90	-17	7,014	-0.24%
2019/01/21	19	42.49	19	42.64	42.45	0	7,070	0.00%
2019/01/18	6	41.88	14	42.03	42.05	-8	7,145	-0.11%
2019/01/17	47	42.11	52	42.05	41.45	-5	7,253	-0.07%
2019/01/16	23	42.31	41	42.32	42.50	-18	7,284	-0.25%
2019/01/15	13	41.89	39	41.91	42.00	-26	7,408	-0.35%
2019/01/14	36	41.13	34	41.30	41.30	2	7,474	0.03%
2019/01/11	46	41.34	31	41.42	40.85	15	7,575	0.20%
2019/01/10	50	40.96	20	40.96	40.80	30	7,608	0.39%
2019/01/09	62	41.73	106	41.26	41.50	-44	7,678	-0.57%	大賣/
2019/01/08	5	39.03	27	39.54	39.80	-22	7,699	-0.29%
2019/01/07	12	39.03	69	38.88	39.00	-57	7,804	-0.73%
2019/01/04	89	37.20	83	37.00	37.70	6	8,013	0.07%
2019/01/03	42	38.58	36	39.03	38.50	6	8,106	0.07%
2019/01/02	16	39.21	23	39.19	38.90	-7	8,227	-0.09%
2018/12/28	18	39.38	26.1	39.39	39.25	-8.1	8,464	-0.10%
2018/12/27	59	39.67	70	39.64	39.35	-11	8,678	-0.13%
2018/12/26	71	39.21	50	39.75	38.70	21	8,713	0.24%
2018/12/25	62	38.97	25	39.03	39.15	37	8,747	0.42%
2018/12/24	59	39.77	33	39.63	40.00	26	8,822	0.29%
2018/12/22	30	39.33	20	39.46	39.30	10	8,865	0.11%
2018/12/21	67	39.40	123	39.39	40.10	-56	8,977	-0.62%	大賣/
2018/12/20	139	40.05	159	39.79	39.25	-20	9,028	-0.22%	大買/大賣/
2018/12/19	18	41.54	48	41.69	41.25	-30	9,063	-0.33%
2018/12/18	55	41.47	27	41.50	41.15	28	9,120	0.31%
2018/12/17	97	42.75	49	42.88	42.35	48	9,208	0.52%
2018/12/14	101	42.46	164	42.22	43.40	-63	9,231	-0.68%	大買/大賣/
2018/12/13	100	42.33	102	42.60	42.10	-2	9,257	-0.02%	大賣/
2018/12/12	33	42.23	90	42.27	42.15	-57	9,320	-0.61%
2018/12/11	27	41.39	36	41.39	41.20	-9	9,419	-0.10%
2018/12/10	97	40.96	48	40.86	41.00	49	9,549	0.51%
2018/12/07	85	42.31	89	42.41	42.40	-4	9,581	-0.04%
2018/12/06	247	41.46	213	41.74	41.35	34	9,661	0.35%	大買/大賣/
2018/12/05	182	43.88	141	43.96	43.70	41	9,644	0.43%	大買/大賣/
2018/12/04	247	45.91	219	45.86	45.30	28	9,765	0.29%	大買/大賣/
2018/12/03	425	45.87	526	45.87	46.00	-101	9,903	-1.02%	大買/大賣/鉅額交易
2018/11/30	506	43.77	199	43.65	42.85	307	9,702	3.16%	大買/大賣/鉅額交易
2018/11/29	181	43.54	195	43.80	42.60	-14	9,660	-0.14%	大買/大賣/
2018/11/28	217	43.14	163	43.35	43.35	54	9,822	0.55%	大買/大賣/
2018/11/27	111	42.02	100	42.19	42.70	11	10,097	0.11%	大買/
2018/11/26	68	41.82	69	41.77	41.90	-1	10,169	-0.01%
2018/11/23	131	41.59	110	41.40	40.95	21	10,650	0.20%	大買/大賣/
2018/11/22	139	43.06	153	43.13	42.20	-14	11,237	-0.12%	大買/大賣/
2018/11/21	545	43.98	462	44.03	43.45	83	11,316	0.73%	大買/大賣/
2018/11/20	177	42.95	162	42.95	42.85	15	11,248	0.13%	大買/大賣/
2018/11/19	485	43.00	426	43.13	43.35	59	11,244	0.52%	大買/大賣/
2018/11/16	344	41.15	427	41.53	42.45	-83	10,913	-0.76%	大買/大賣/
2018/11/15	79	38.36	181	38.38	38.60	-102	10,502	-0.97%	大賣/鉅額交易
2018/11/14	197	38.07	182	37.92	38.15	15	10,558	0.14%	大買/大賣/
2018/11/13	34	35.58	43	35.74	36.30	-9	10,537	-0.09%
2018/11/12	113	36.59	60	36.57	36.50	53	10,744	0.49%	大買/
2018/11/09	55	37.48	66	37.69	37.90	-11	10,946	-0.10%
2018/11/08	137	38.35	100	38.42	37.60	37	11,142	0.33%	大買/
2018/11/07	117	37.77	173	37.76	38.20	-56	11,387	-0.49%	大買/大賣/
2018/11/06	161	37.52	114	37.69	36.55	47	11,635	0.40%	大買/大賣/
2018/11/05	80	38.06	104	38.17	38.30	-24	11,813	-0.20%	大賣/
2018/11/02	377	39.32	377	39.14	38.50	0	12,206	0.00%	大買/大賣/
2018/11/01	247	37.84	218	37.76	38.00	29	12,109	0.24%	大買/大賣/
2018/10/31	119	35.52	156	35.51	35.60	-37	12,270	-0.30%	大買/大賣/
2018/10/30	133	33.65	198	33.49	33.80	-65	12,463	-0.52%	大買/大賣/
2018/10/29	73	34.73	64	34.91	34.90	9	12,819	0.07%
2018/10/26	104	34.77	115	34.71	34.35	-11	13,108	-0.08%	大買/大賣/
2018/10/25	129	34.75	96.1	34.55	34.30	32.9	13,319	0.25%	大買/
2018/10/24	98	37.40	143	37.46	37.20	-45	13,823	-0.33%	大賣/
2018/10/23	294	38.19	381	37.72	37.20	-87	14,375	-0.61%	大買/大賣/
2018/10/22	136	37.23	181	37.20	38.20	-45	14,660	-0.31%	大買/大賣/
2018/10/19	117	36.23	77	36.24	36.25	40	14,996	0.27%	大買/
2018/10/18	100	38.14	105	38.18	38.20	-5	15,189	-0.03%	大賣/
2018/10/17	138	39.12	119	38.75	37.95	19	15,515	0.12%	大買/大賣/
2018/10/16	202	38.88	228	38.90	38.70	-26	15,752	-0.17%	大買/大賣/
2018/10/15	78	38.28	103	38.47	38.10	-25	16,077	-0.16%	大賣/
2018/10/12	201	37.97	258	37.66	38.00	-57	16,424	-0.35%	大買/大賣/
2018/10/11	158	35.91	181	36.13	35.65	-23	16,551	-0.14%	大買/大賣/
2018/10/09	170	39.65	194	39.66	39.60	-24	16,632	-0.14%	大買/大賣/
2018/10/08	250	39.06	191	39.06	38.70	59	16,608	0.36%	大買/大賣/
2018/10/05	263	41.99	359	42.98	40.55	-96	16,636	-0.58%	大買/大賣/
2018/10/04	36	44.83	38	45.08	44.50	-2	16,728	-0.01%
2018/10/03	72	45.38	90	45.33	44.85	-18	16,756	-0.11%
2018/10/02	114	45.90	134	46.00	45.45	-20	16,880	-0.12%	大買/大賣/
2018/10/01	55	45.37	71	45.46	45.50	-16	16,997	-0.09%
2018/09/28	106	44.84	120	44.83	44.70	-14	17,123	-0.08%	大買/大賣/
2018/09/27	187	45.31	193	45.24	44.55	-6	17,100	-0.04%	大買/大賣/
2018/09/26	110	47.20	83	47.41	46.65	27	17,279	0.16%	大買/
2018/09/25	85	47.28	77	47.31	47.15	8	17,431	0.05%
2018/09/21	236	47.15	146	47.15	47.45	90	17,599	0.51%	大買/大賣/
2018/09/20	166	46.30	179	46.24	46.30	-13	17,626	-0.07%	大買/大賣/
2018/09/19	197	46.82	181	46.83	45.90	16	17,739	0.09%	大買/大賣/
2018/09/18	197	47.06	181	46.89	46.20	16	18,029	0.09%	大買/大賣/
2018/09/17	123	47.96	100	48.17	47.50	23	18,147	0.13%	大買/
2018/09/14	240	46.51	243	46.83	47.20	-3	18,202	-0.02%	大買/大賣/
2018/09/13	114	46.62	111	46.71	45.30	3	18,300	0.02%	大買/大賣/
2018/09/12	152	46.56	96	46.59	46.20	56	18,486	0.30%	大買/
2018/09/11	109	48.06	115	48.11	47.95	-6	18,890	-0.03%	大買/大賣/
2018/09/10	293	47.95	262	47.64	46.90	31	19,253	0.16%	大買/大賣/
2018/09/07	279	49.23	290	49.30	48.00	-11	19,522	-0.06%	大買/大賣/
2018/09/06	187	51.90	198	51.87	51.40	-11	19,801	-0.06%	大買/大賣/
2018/09/05	289	52.19	283	51.94	51.70	6	20,055	0.03%	大買/大賣/
2018/09/04	489	52.57	464	52.76	52.50	25	20,382	0.12%	大買/大賣/
2018/09/03	764	54.93	649	55.11	53.20	115	20,383	0.56%	大買/大賣/鉅額交易
2018/08/31	262	58.88	216	58.91	59.10	46	20,235	0.23%	大買/大賣/
2018/08/30	885	59.08	842	58.97	59.50	43	20,644	0.21%	大買/大賣/
2018/08/29	495	57.41	725	57.35	58.60	-230	20,528	-1.12%	大買/大賣/鉅額交易
2018/08/28	264	54.24	227	54.36	53.70	37	20,044	0.18%	大買/大賣/
2018/08/27	279	53.47	335	53.50	53.60	-56	20,136	-0.28%	大買/大賣/
2018/08/24	98	51.32	142	51.29	51.20	-44	20,142	-0.22%	大賣/
2018/08/23	146	51.70	107	51.66	50.90	39	20,315	0.19%	大買/大賣/
2018/08/22	87	52.86	87	52.87	52.80	0	20,443	0.00%
2018/08/21	241	53.35	219	53.43	53.30	22	20,954	0.10%	大買/大賣/
2018/08/20	185	52.50	210	52.58	53.10	-25	21,048	-0.12%	大買/大賣/
2018/08/17	271	53.22	243	53.58	51.70	28	21,292	0.13%	大買/大賣/
2018/08/16	307	52.32	381	52.28	53.00	-74	21,414	-0.35%	大買/大賣/
2018/08/15	528	51.63	345	51.77	50.90	183	21,712	0.84%	大買/大賣/鉅額交易
2018/08/14	762	53.71	533	53.49	53.00	229	21,833	1.05%	大買/大賣/鉅額交易
2018/08/13	678	52.83	600	53.04	53.00	78	21,720	0.36%	大買/大賣/
2018/08/10	663	55.40	554	55.22	54.70	109	21,906	0.50%	大買/大賣/鉅額交易
2018/08/09	477	56.52	639	56.16	57.20	-162	22,026	-0.74%	大買/大賣/鉅額交易
2018/08/08	473	55.96	419.5	55.47	54.00	53.5	21,777	0.25%	大買/大賣/
2018/08/07	540	56.75	596	56.85	57.00	-56	21,945	-0.26%	大買/大賣/
2018/08/06	496	56.10	449	56.13	56.10	47	21,671	0.22%	大買/大賣/
2018/08/03	869	54.01	864	54.17	55.10	5	21,681	0.02%	大買/大賣/
2018/08/02	492	53.07	439.4	53.11	52.60	52.7	21,360	0.25%	大買/大賣/
2018/08/01	393	56.01	408	56.11	56.30	-15	21,195	-0.07%	大買/大賣/
2018/07/31	726	55.60	820	55.70	55.00	-94	21,293	-0.44%	大買/大賣/
2018/07/30	1,097	59.85	1,273	60.09	56.90	-176	21,006	-0.84%	大買/大賣/鉅額交易
2018/07/27	1,010	62.08	1,085	60.73	63.20	-75	20,592	-0.36%	大買/大賣/
2018/07/26	1,054	60.49	996	60.91	59.50	58	20,199	0.29%	大買/大賣/
2018/07/25	796	59.44	1,004	58.58	60.50	-208	19,772	-1.05%	大買/大賣/鉅額交易
2018/07/24	500	59.22	493	59.23	59.30	7	19,543	0.04%	大買/大賣/
2018/07/23	502	57.65	434	57.64	58.40	68	19,192	0.35%	大買/大賣/
2018/07/20	661	60.96	647	60.46	57.50	14	18,857	0.07%	大買/大賣/
2018/07/19	1,020	62.48	1,018	62.50	62.50	2	18,399	0.01%	大買/大賣/
2018/07/18	762.1	67.05	889	67.28	63.10	-127	17,954	-0.71%	大買/大賣/鉅額交易
2018/07/17	358.1	71.23	250	71.10	70.10	108.1	17,612	0.61%	大買/大賣/鉅額交易
2018/07/16	194	75.89	193	75.41	74.00	1	17,421	0.01%	大買/大賣/
2018/07/13	543	79.42	330	78.83	77.40	213	17,352	1.23%	大買/大賣/鉅額交易
2018/07/12	241	77.69	336	77.95	79.60	-95	17,118	-0.55%	大買/大賣/
2018/07/11	212	74.72	180	74.63	74.10	32	16,907	0.19%	大買/大賣/
2018/07/10	289	74.73	362	74.82	75.40	-73	16,942	-0.43%	大買/大賣/
2018/07/09	194	74.96	214	75.31	74.70	-20	16,812	-0.12%	大買/大賣/
2018/07/06	99	72.73	159	71.48	71.20	-60	16,621	-0.36%	大賣/
2018/07/05	93	77.28	127	76.41	74.30	-34	16,436	-0.21%	大賣/
2018/07/04	494	77.14	370	77.45	78.00	124	16,343	0.76%	大買/大賣/鉅額交易
2018/07/03	430	82.67	403	82.81	80.30	27	16,062	0.17%	大買/大賣/
2018/07/02	292	83.19	239	83.33	82.00	53	15,824	0.33%	大買/大賣/
2018/06/29	152	81.25	162	81.44	81.00	-10	15,564	-0.06%	大買/大賣/
2018/06/28	435	80.29	413	80.81	79.50	22	15,407	0.14%	大買/大賣/
2018/06/27	429	85.23	372	85.08	81.70	57	15,197	0.38%	大買/大賣/
2018/06/26	318	81.25	371	81.17	83.80	-53	14,811	-0.36%	大買/大賣/
2018/06/25	299	80.82	272	81.53	79.00	27	14,555	0.19%	大買/大賣/
2018/06/22	354	82.64	348	83.26	82.00	6	14,376	0.04%	大買/大賣/
2018/06/21	418	85.92	438	85.93	84.80	-20	14,108	-0.14%	大買/大賣/
2018/06/20	699	87.95	592	87.48	83.90	107	13,863	0.77%	大買/大賣/鉅額交易
2018/06/19	495	91.06	594.2	90.43	92.50	-99.2	13,401	-0.74%	大買/大賣/
2018/06/15	636.2	89.10	560	88.71	86.20	76.2	12,909	0.59%	大買/大賣/
2018/06/14	865	87.08	791.2	87.07	88.40	73.8	12,439	0.59%	大買/大賣/
2018/06/13	428.5	82.29	449	82.53	82.50	-20.5	11,881	-0.17%	大買/大賣/
2018/06/12	743	83.64	594	83.44	81.40	149	11,487	1.30%	大買/大賣/鉅額交易
2018/06/11	364.5	78.30	370	79.05	81.20	-5.5	10,989	-0.05%	大買/大賣/
2018/06/08	254	73.81	418	73.77	73.90	-164	10,619	-1.54%	大買/大賣/鉅額交易
2018/06/07	734	72.43	639	72.78	72.10	95	10,315	0.92%	大買/大賣/
2018/06/06	261	68.55	540.1	69.47	71.10	-279.1	9,695	-2.88%	大買/大賣/鉅額交易
2018/06/05	318	65.01	259.1	64.73	64.70	59	9,274	0.64%	大買/大賣/
2018/06/04	437	68.30	319	68.66	67.00	118	9,060	1.30%	大買/大賣/鉅額交易
2018/06/01	249	65.67	348.2	65.98	68.40	-99.2	8,759	-1.13%	大買/大賣/
2018/05/31	349	67.27	279.1	68.02	63.50	70	8,530	0.82%	大買/大賣/
2018/05/30	290	66.37	160	66.62	67.60	130	8,298	1.57%	大買/大賣/鉅額交易
2018/05/29	501	68.45	676	68.53	68.00	-175	8,049	-2.17%	大買/大賣/鉅額交易
2018/05/28	232	64.18	183.9	64.81	66.10	48.1	7,484	0.64%	大買/大賣/
2018/05/25	266	57.33	504.5	58.45	60.10	-238.5	7,226	-3.30%	大買/大賣/鉅額交易
2018/05/24	701	54.45	494	54.38	54.70	207	6,818	3.04%	大買/大賣/鉅額交易
2018/05/23	411	52.13	459	52.20	53.60	-48	6,462	-0.74%	大買/大賣/
2018/05/22	484	50.22	357	50.55	50.00	127	5,898	2.15%	大買/大賣/鉅額交易
2018/05/21	158	47.61	194	47.85	48.60	-36	5,531	-0.65%	大買/大賣/
2018/05/18	600	48.57	385	48.79	47.30	215	5,303	4.05%	大買/大賣/鉅額交易
2018/05/17	271	47.48	416	47.75	48.70	-145	4,741	-3.06%	大買/大賣/鉅額交易
2018/05/16	170	47.07	108	47.13	47.00	62	4,302	1.44%	大買/大賣/
2018/05/15	462	47.80	464	47.81	48.40	-2	4,095	-0.05%	大買/大賣/
2018/05/14	57	44.26	77	44.68	45.00	-20	3,717	-0.54%
2018/05/11	140	39.89	325	40.48	40.95	-185	3,612	-5.12%	大買/大賣/鉅額交易
2018/05/10	148	37.15	98	37.36	37.25	50	3,268	1.53%	大買/
2018/05/09	165	36.78	75	37.08	37.80	90	3,153	2.85%	大買/
2018/05/08	394	36.91	303	36.98	37.10	91	2,984	3.05%	大買/大賣/
2018/05/07	216	34.95	172	35.82	36.70	44	2,594	1.70%	大買/大賣/
2018/05/04	107	33.99	227	34.07	33.40	-120	2,251	-5.33%	大買/大賣/鉅額交易
2018/05/03	25	32.39	32	32.60	32.35	-7	2,047	-0.34%
2018/05/02	13	31.93	17	31.74	31.60	-4	2,001	-0.20%
2018/04/30	79	31.69	64	31.91	31.25	15	1,998	0.75%
2018/04/27	45	29.83	22	30.53	31.05	23	1,933	1.19%
2018/04/26	18	30.81	3	30.60	30.30	15	1,923	0.78%
2018/04/25	17	30.91	56	30.76	30.90	-39	1,963	-1.99%
2018/04/24	57	31.32	64	31.18	31.20	-7	2,061	-0.34%
2018/04/23	46	32.09	24	32.28	32.10	22	2,271	0.97%
2018/04/20	113	32.10	98	31.96	31.90	15	2,552	0.59%	大買/
2018/04/19	162	32.88	24	32.92	32.75	138	2,532	5.45%	大買/鉅額交易
2018/04/18	18	32.25	30	32.19	32.45	-12	2,504	-0.48%
2018/04/17	89	32.49	52	32.89	31.80	37	2,501	1.48%
2018/04/16	120	32.74	122	32.76	33.30	-2	2,483	-0.08%	大買/大賣/
2018/04/13	58	31.99	59	32.34	31.55	-1	2,435	-0.04%
2018/04/12	7	31.45	30	31.60	31.90	-23	2,447	-0.94%
2018/04/11	6	31.06	9	31.06	30.90	-3	2,459	-0.12%
2018/04/10	6	30.75	4	30.75	30.70	2	2,521	0.08%
2018/04/09	9	30.68	18	30.68	30.60	-9	2,603	-0.35%
2018/04/03	56	31.23	21	31.16	30.90	35	2,640	1.33%
2018/04/02	0	30.80	10	30.98	30.80	-10	2,670	-0.37%
2018/03/31	0	31.05	0	0.00	31.05	0	2,690	0.00%
2018/03/30	3	30.95	4	31.06	30.80	-1	2,747	-0.04%
2018/03/29	29	30.92	4	30.75	30.75	25	2,759	0.91%
2018/03/28	30	31.17	0	0.00	30.90	30	2,788	1.08%
2018/03/27	20	31.66	34	31.50	31.65	-14	2,814	-0.50%
2018/03/26	1	30.35	21	30.51	30.60	-20	2,782	-0.72%
2018/03/23	67	30.22	18	30.45	30.45	49	2,788	1.76%
2018/03/22	113	32.38	149	32.43	32.05	-36	2,764	-1.30%	大買/大賣/
2018/03/21	19	31.50	10	31.62	31.65	9	2,698	0.33%
2018/03/20	33	31.56	14.4	31.60	31.55	18.7	2,700	0.69%
2018/03/19	47	32.17	49	32.17	32.00	-2	2,702	-0.07%
2018/03/16	67	31.22	24	31.43	31.60	43	2,672	1.61%
2018/03/15	7	31.28	11	31.42	31.45	-4	2,674	-0.15%
2018/03/14	7	31.31	4	31.19	31.00	3	2,677	0.11%
2018/03/13	16	30.96	2	30.90	31.05	14	2,706	0.52%
2018/03/12	17	31.10	1	31.20	30.80	16	2,771	0.58%
2018/03/09	5.4	30.85	5	30.91	30.90	0.4	2,818	0.01%
2018/03/08	6.2	30.67	6	30.98	30.65	0.2	2,895	0.01%
2018/03/07	23	30.95	25	31.20	30.65	-2	3,205	-0.06%
2018/03/06	20	31.69	7	32.16	31.60	13	3,505	0.37%
2018/03/05	44.3	32.23	37.3	32.20	32.00	7	3,547	0.20%
2018/03/02	17	31.09	18.8	31.08	30.90	-1.8	3,477	-0.05%
2018/03/01	5.1	30.95	91	30.52	31.10	-85.9	3,543	-2.42%
2018/02/27	48.8	29.92	9	29.90	29.80	39.8	3,526	1.13%
2018/02/26	6	30.47	2	30.65	30.35	4	3,543	0.11%
2018/02/23	24	30.24	34	30.34	30.50	-10	3,597	-0.28%
2018/02/22	2	29.50	22	29.36	29.35	-20	3,596	-0.56%
2018/02/21	7	28.45	14	28.72	28.90	-7	3,601	-0.19%
2018/02/12	10	28.25	1	28.50	28.05	9	3,610	0.25%
2018/02/09	1	27.90	4	28.23	28.50	-3	3,653	-0.08%
2018/02/08	9	28.86	5	28.90	28.80	4	3,699	0.11%
2018/02/07	36	28.89	20	29.22	28.80	16	3,709	0.43%
2018/02/06	35	28.86	25	29.12	28.20	10	3,731	0.27%
2018/02/05	4	30.08	27	29.68	30.35	-23	3,722	-0.62%
2018/02/02	5	30.61	1	30.60	30.50	4	3,749	0.11%
2018/02/01	10	30.56	2	30.68	30.45	8	4,126	0.19%
2018/01/31	6	30.24	5.2	30.52	30.55	0.8	4,292	0.02%
2018/01/30	3	30.40	13	30.42	30.25	-10	4,319	-0.23%
2018/01/29	1	30.75	1	30.80	30.85	0	4,307	0.00%
2018/01/26	10	30.93	2	31.10	30.90	8	4,342	0.18%
2018/01/25	33	31.17	41	31.38	31.10	-8	4,329	-0.18%
2018/01/24	4	31.73	10	31.66	31.50	-6	4,312	-0.14%
2018/01/23	13.5	31.58	8	31.62	31.50	5.5	4,310	0.13%
2018/01/22	6	31.74	33	31.98	32.10	-27	4,289	-0.63%
2018/01/19	66	31.44	23	31.39	31.25	43	4,246	1.01%
2018/01/18	57	32.09	229	32.12	31.85	-172	4,188	-4.11%	大賣/鉅額交易
2018/01/17	376	33.04	107.5	32.83	32.15	268.5	4,078	6.58%	大買/大賣/鉅額交易
2018/01/16	96	33.92	214.1	33.91	34.80	-118.1	3,831	-3.08%	大賣/鉅額交易
2018/01/15	1	32.10	3	31.72	31.65	-2	3,533	-0.06%
2018/01/12	15.2	31.86	18	32.38	31.70	-2.8	3,538	-0.08%
2018/01/11	21	31.92	32	31.91	32.00	-11	3,509	-0.31%
2018/01/10	35	31.95	64.6	32.04	31.30	-29.6	3,474	-0.85%
2018/01/09	35	31.92	131	31.56	31.90	-96	3,420	-2.81%	大賣/
2018/01/08	55	31.61	72	31.74	31.00	-17	3,373	-0.50%
2018/01/05	15	30.49	25	30.61	30.80	-10	3,286	-0.30%
2018/01/04	62	31.18	28	31.53	30.80	34	3,251	1.05%
2018/01/03	86	31.13	53	31.17	31.35	33	3,194	1.03%
2018/01/02	20	30.18	70.1	30.21	30.30	-50.1	3,101	-1.62%