台肥 (1722)-台新券商分點個股進出

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

台肥

(1722)

可現股當沖

股價
65.7
漲跌
▼1.3
漲幅
-1.94%
成交量
4,853張
產業
上市化學類股
593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

台肥 (1722)籌碼相關－台新券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

台新券商分點個股進出
台新券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	42	66.13	3	66.37	65.70	39	2,569	1.52%
2024/05/02	10	66.73	17	67.26	67.00	-7	2,500	-0.28%
2024/04/30	11.2	65.94	4.2	66.30	65.40	7	2,422	0.29%
2024/04/29	19.7	66.05	17	66.41	66.60	2.7	2,373	0.11%
2024/04/26	7.1	64.72	21	64.62	64.60	-13.9	2,297	-0.61%
2024/04/25	36.1	64.96	120	65.04	64.90	-83.9	2,275	-3.69%	大賣/
2024/04/24	3.4	64.13	9	63.87	64.20	-5.7	2,215	-0.26%
2024/04/23	1.1	63.37	5	63.56	64.00	-3.9	2,184	-0.18%
2024/04/22	3	64.07	14	63.30	63.20	-11	2,125	-0.52%
2024/04/19	30	62.68	6	62.63	62.40	24	2,029	1.18%
2024/04/18	1	61.90	31	61.77	62.20	-30	1,930	-1.55%
2024/04/17	14	61.93	0	0.00	61.60	14	1,876	0.75%
2024/04/16	10.1	61.94	0	0.00	61.80	10.1	1,875	0.54%
2024/04/15	1.2	62.95	1	62.80	62.90	0.2	1,841	0.01%
2024/04/12	3	62.93	2	62.90	63.00	1	1,828	0.05%
2024/04/11	1	63.50	0	0.00	63.20	1	1,812	0.06%
2024/04/10	4	63.68	0	0.00	63.60	4	1,822	0.22%
2024/04/09	1	64.10	0	0.00	64.00	1	1,839	0.05%
2024/04/08	125	63.40	0	0.00	63.40	125	1,858	6.72%	大買/鉅額交易
2024/04/03	1	63.60	0	0.00	63.50	1	1,864	0.06%
2024/04/02	1	63.70	8	63.90	63.90	-7	1,869	-0.37%
2024/04/01	4	63.33	0.2	63.50	63.30	3.8	1,856	0.20%
2024/03/29	3	63.00	2	63.20	63.00	1	1,856	0.05%
2024/03/28	1	63.40	0	0.00	63.30	1	1,860	0.05%
2024/03/27	3	62.90	0	0.00	63.10	3	1,942	0.15%
2024/03/26	3.9	63.10	30	62.98	62.90	-26.2	2,073	-1.26%
2024/03/25	20.3	63.70	165	63.61	63.50	-144.7	2,138	-6.77%	大賣/鉅額交易
2024/03/22	10.3	64.01	130	63.67	63.60	-119.7	2,233	-5.36%	大賣/鉅額交易
2024/03/21	16.4	63.92	6	64.08	64.70	10.4	2,328	0.44%
2024/03/20	15	63.87	155	63.99	63.80	-140	2,629	-5.32%	大賣/鉅額交易
2024/03/19	10.3	63.64	180	63.53	63.40	-169.7	2,705	-6.27%	大賣/鉅額交易
2024/03/18	193	64.23	21	64.00	64.10	172	2,723	6.31%	大買/鉅額交易
2024/03/15	4.1	64.71	0	0.00	64.50	4.1	2,727	0.15%
2024/03/14	230	65.57	150	65.36	65.50	80	2,720	2.94%	大買/大賣/
2024/03/13	2	65.20	7	65.80	65.30	-5	2,718	-0.18%
2024/03/12	4	65.50	0.2	65.80	65.40	3.8	2,708	0.14%
2024/03/11	0.1	65.50	5	65.64	65.30	-4.9	2,708	-0.18%
2024/03/08	32.1	65.47	8	65.62	65.10	24.1	2,709	0.89%
2024/03/07	8.1	67.11	2	67.15	67.00	6.1	2,670	0.23%
2024/03/06	1	67.00	14.2	67.19	67.60	-13.2	2,663	-0.50%
2024/03/05	206	66.81	6	66.87	66.70	200	2,680	7.46%	大買/鉅額交易
2024/03/04	3.3	66.51	3	66.67	66.70	0.2	2,705	0.01%
2024/03/01	1	66.30	0	0.00	66.20	1	2,712	0.04%
2024/02/29	3	66.40	2	66.85	66.60	1	2,712	0.04%
2024/02/27	5	65.96	0	0.00	66.00	5	2,704	0.18%
2024/02/26	4	66.95	1	66.80	66.50	3	2,687	0.11%
2024/02/23	1.5	67.54	1	67.40	67.30	0.5	2,679	0.02%
2024/02/22	1	67.90	0	0.00	67.90	1	2,673	0.04%
2024/02/21	0.1	67.51	3.2	68.09	67.70	-3.1	2,677	-0.12%
2024/02/20	3	67.57	0	0.00	67.30	3	2,684	0.11%
2024/02/19	1	67.70	16	67.78	67.90	-15	2,703	-0.55%
2024/02/16	0	0.00	4	67.10	67.20	-4	2,723	-0.15%
2024/02/15	5	66.50	5.3	66.81	67.10	-0.2	2,732	-0.01%
2024/02/05	6.1	66.46	0.1	66.30	66.20	6	2,727	0.22%
2024/02/02	1.3	66.96	7	66.80	66.80	-5.7	2,717	-0.21%
2024/02/01	8.3	67.16	0	0.00	67.30	8.3	2,715	0.31%
2024/01/31	0.1	68.00	3	68.40	68.00	-2.9	2,698	-0.11%
2024/01/30	18.1	68.37	237	69.31	68.60	-218.9	2,672	-8.19%	大賣/鉅額交易
2024/01/29	14.1	67.66	53.6	68.05	68.70	-39.5	2,616	-1.51%
2024/01/26	3	64.80	0	0.00	65.00	3	2,539	0.12%
2024/01/25	1.1	64.00	2.3	63.94	64.30	-1.2	2,542	-0.05%
2024/01/24	3.1	63.74	0	0.00	63.70	3.1	2,548	0.12%
2024/01/23	2.2	63.14	1	63.50	63.40	1.2	2,571	0.05%
2024/01/22	1.1	63.00	0.1	63.50	63.10	1	2,574	0.04%
2024/01/19	7.1	62.90	2	62.60	62.90	5.1	2,568	0.20%
2024/01/18	11	63.07	0	63.20	63.00	11	2,562	0.43%
2024/01/17	135.2	63.07	0	0.00	62.80	135.2	2,554	5.29%	大買/鉅額交易
2024/01/16	9.3	64.53	5	64.40	64.20	4.3	2,516	0.17%
2024/01/15	1	65.00	3	65.47	65.40	-2	2,510	-0.08%
2024/01/12	4	64.93	0	0.00	65.10	4	2,519	0.16%
2024/01/11	1.1	65.02	6.1	65.07	65.20	-5	2,528	-0.20%
2024/01/10	33.1	65.67	2	66.30	65.60	31.1	2,549	1.22%
2024/01/09	2.2	67.00	7	66.64	66.70	-4.9	2,538	-0.19%
2024/01/08	1	67.80	11	67.83	68.00	-10	2,548	-0.39%
2024/01/05	51	67.69	0	0.00	67.80	51	2,578	1.98%
2024/01/04	53	67.82	4	68.20	67.90	49	2,600	1.88%
2024/01/03	6	68.12	12	68.17	68.00	-6	2,654	-0.23%
2024/01/02	4.2	68.35	8	68.45	68.70	-3.9	2,686	-0.14%
2023/12/29	469.1	67.57	0	0.00	67.60	469.1	2,663	17.61%	大買/鉅額交易
2023/12/28	638	66.97	3	67.07	66.90	635	2,673	23.76%	大買/鉅額交易
2023/12/27	1.2	66.55	5	67.10	66.60	-3.8	2,681	-0.14%
2023/12/26	1	66.90	2	66.85	66.80	-1	2,690	-0.04%
2023/12/25	3	67.07	2	67.10	66.80	1	2,690	0.04%
2023/12/22	3	65.87	54	66.21	67.40	-51	2,674	-1.91%
2023/12/21	34	66.74	66	66.78	66.40	-32	2,582	-1.24%
2023/12/20	8	67.18	106	67.27	68.30	-98	2,454	-3.99%	大賣/
2023/12/19	9.2	66.75	45	67.14	67.10	-35.8	2,366	-1.51%
2023/12/18	10	67.58	12	67.54	66.80	-2	2,281	-0.09%
2023/12/15	13	69.12	56.4	69.17	68.20	-43.4	2,168	-2.00%
2023/12/14	90	66.46	118.2	66.16	67.50	-28.2	1,849	-1.53%	大賣/
2023/12/13	2	64.50	5	64.72	64.60	-3	1,745	-0.17%
2023/12/12	2	64.15	0	0.00	64.50	2	1,770	0.11%
2023/12/11	9	64.19	21	64.20	64.30	-12	1,787	-0.67%
2023/12/08	0	0.00	34	63.51	63.50	-34	1,762	-1.93%
2023/12/07	12	63.50	2	63.80	63.40	10	1,758	0.57%
2023/12/06	14	63.69	5	64.00	63.80	9	1,759	0.51%
2023/12/05	4	63.45	0	0.00	63.80	4	1,753	0.23%
2023/12/04	19	63.67	9.7	63.67	63.90	9.3	1,752	0.53%
2023/12/01	0	0.00	11	63.76	63.60	-11	1,741	-0.63%
2023/11/30	24	63.86	11	63.91	63.70	13	1,746	0.74%
2023/11/29	20	63.89	14	63.92	64.10	6	1,722	0.35%
2023/11/28	10	63.30	15	63.35	63.40	-5	1,684	-0.30%
2023/11/27	4	62.93	6	62.90	62.70	-2	1,681	-0.12%
2023/11/24	0	0.00	3	62.60	62.70	-3	1,696	-0.18%
2023/11/22	11	62.15	14	62.26	62.40	-3	1,725	-0.17%
2023/11/21	43	62.09	10	62.10	62.00	33	1,786	1.85%
2023/11/20	3	62.03	8	62.01	61.90	-5	1,821	-0.27%
2023/11/17	0	0.00	12.3	62.56	62.70	-12.3	1,857	-0.66%
2023/11/16	122	62.23	61.3	62.20	62.30	60.7	1,835	3.31%	大買/
2023/11/15	54	61.81	73.8	61.86	62.10	-19.8	1,815	-1.09%
2023/11/14	1	61.10	145	61.26	61.40	-144	1,789	-8.05%	大賣/鉅額交易
2023/11/13	6	61.00	1	60.80	60.90	5	1,794	0.28%
2023/11/10	13.2	60.82	1	61.00	60.80	12.2	1,801	0.68%
2023/11/09	2	60.80	9	60.79	61.00	-7	1,820	-0.38%
2023/11/08	1	60.90	0	0.00	60.70	1	1,855	0.05%
2023/11/07	1	61.10	0	0.00	60.90	1	1,888	0.05%
2023/11/06	1	61.00	1	61.20	61.00	0	1,902	0.00%
2023/11/03	2	60.40	10	60.40	60.40	-8	1,924	-0.42%
2023/11/02	2	60.00	1	60.30	60.00	1	1,931	0.05%
2023/10/31	9.1	59.85	0	0.00	59.30	9.1	1,940	0.47%
2023/10/30	2	60.35	6	60.42	60.00	-4	1,947	-0.21%
2023/10/27	4	60.65	0.5	60.60	60.40	3.5	1,947	0.18%
2023/10/26	1.2	60.23	1	60.30	60.10	0.2	1,965	0.01%
2023/10/24	1	60.40	0	0.00	60.40	1	1,993	0.05%
2023/10/23	12	60.48	0	0.00	60.50	12	2,003	0.60%
2023/10/20	6.5	60.28	5	60.24	60.20	1.5	2,028	0.07%
2023/10/19	8.5	61.18	14	61.07	61.00	-5.5	2,045	-0.27%
2023/10/18	2	62.10	6	61.58	61.50	-4	2,097	-0.19%
2023/10/17	3	62.40	0	0.00	62.30	3	2,083	0.14%
2023/10/16	39	63.35	14.5	63.24	63.40	24.5	2,091	1.17%
2023/10/13	4	62.80	57	62.90	62.80	-53	2,071	-2.56%
2023/10/12	2	62.40	19.1	62.55	62.70	-17.1	2,066	-0.83%
2023/10/11	8	61.86	33	62.13	62.50	-25	2,147	-1.16%
2023/10/06	16	61.08	8	61.03	60.80	8	2,107	0.38%
2023/10/05	2	59.50	4	59.08	59.50	-2	2,053	-0.10%
2023/10/04	0.1	58.90	0	0.00	58.70	0.1	2,102	0.00%
2023/10/03	11.3	58.56	16	58.30	58.60	-4.7	2,078	-0.22%
2023/10/02	5	58.70	0	0.00	58.80	5	2,058	0.24%
2023/09/28	7.5	58.87	0	0.00	58.90	7.5	2,055	0.36%
2023/09/27	0.2	59.20	0	0.00	59.10	0.2	2,046	0.01%
2023/09/26	1	59.20	32	59.10	59.20	-31	2,040	-1.52%
2023/09/25	1.5	59.67	5	59.86	60.00	-3.5	2,029	-0.17%
2023/09/22	1.1	59.31	10	59.30	59.60	-9	2,014	-0.44%
2023/09/21	10.5	59.63	22	59.52	59.50	-11.6	2,009	-0.57%
2023/09/20	11	60.32	0	0.00	60.20	11	1,972	0.56%
2023/09/19	10.1	60.69	7	60.69	60.40	3.1	1,964	0.16%
2023/09/18	1	60.60	1	60.90	60.60	0	1,947	0.00%
2023/09/15	2	61.10	6	61.02	61.00	-4	1,945	-0.21%
2023/09/14	11.2	60.73	16.3	60.73	60.80	-5.1	1,887	-0.27%
2023/09/13	32	60.48	23	60.44	60.00	9	1,850	0.49%
2023/09/12	64	60.40	30	60.40	60.40	34	1,853	1.83%
2023/09/11	6	60.52	31	60.23	60.10	-25	1,838	-1.36%
2023/09/08	3	60.27	0.4	60.40	60.30	2.6	1,825	0.14%
2023/09/06	1	60.30	0	0.00	60.30	1	1,829	0.05%
2023/09/05	2.4	60.56	1	60.70	60.70	1.4	1,825	0.08%
2023/09/04	10.3	60.45	1	60.50	60.50	9.3	1,834	0.51%
2023/09/01	59	60.31	2	60.30	60.40	57	1,853	3.08%
2023/08/31	26	60.03	0.2	60.20	59.60	25.8	1,850	1.39%
2023/08/30	17	60.03	4	60.25	60.10	13	1,837	0.71%
2023/08/29	2	58.95	1	59.50	59.80	1	1,818	0.06%
2023/08/28	15	59.19	34	59.16	58.90	-19	1,807	-1.05%
2023/08/25	17.2	59.77	2	59.50	59.60	15.2	1,814	0.84%
2023/08/24	10	62.96	28	62.76	62.70	-18	1,752	-1.03%
2023/08/23	9	63.41	25	63.10	63.20	-16	1,709	-0.94%
2023/08/22	2	62.50	2	62.60	62.50	0	1,683	0.00%
2023/08/21	20	62.63	0	0.00	62.70	20	1,684	1.19%
2023/08/18	13	62.62	5	62.50	62.50	8	1,680	0.48%
2023/08/17	54	62.63	1	62.80	62.70	53	1,682	3.15%
2023/08/16	35	62.89	11.1	62.77	62.60	23.9	1,668	1.43%
2023/08/15	21	62.96	2	62.80	62.70	19	1,658	1.15%
2023/08/14	33.1	61.47	3	61.90	62.20	30.1	1,648	1.83%
2023/08/11	13.3	62.01	0	0.00	62.00	13.3	1,619	0.82%
2023/08/10	8	62.75	6.2	62.71	62.60	1.8	1,586	0.11%
2023/08/09	10	63.40	2	63.55	63.40	8	1,578	0.51%
2023/08/08	7	63.06	6	62.98	63.00	1	1,550	0.06%
2023/08/07	1	63.20	6	63.17	63.60	-5	1,560	-0.32%
2023/08/04	1	63.00	4	63.10	63.00	-3	1,567	-0.19%
2023/08/02	6.1	63.84	6	63.50	63.50	0.1	1,595	0.01%
2023/08/01	0	0.00	1	64.50	64.40	-1	1,622	-0.06%
2023/07/31	4.7	64.42	11	64.40	64.20	-6.3	1,630	-0.38%
2023/07/28	1	64.40	2	64.40	64.40	-1	1,628	-0.06%
2023/07/27	0	0.00	15	64.73	64.60	-15	1,625	-0.92%
2023/07/26	12	64.78	4.2	64.97	64.60	7.8	1,614	0.48%
2023/07/25	18.1	64.62	13	64.72	64.80	5.1	1,620	0.31%
2023/07/24	14	64.10	6	64.58	64.40	8	1,602	0.50%
2023/07/21	22.1	64.54	23	64.47	64.50	-0.9	1,614	-0.06%
2023/07/20	3	63.47	8	63.50	63.60	-5	1,583	-0.32%
2023/07/19	6.7	63.33	6.1	63.38	63.20	0.6	1,583	0.03%
2023/07/18	2.1	63.47	15	63.25	63.10	-12.9	1,593	-0.81%
2023/07/17	7	63.67	18	63.78	63.60	-11	1,580	-0.70%
2023/07/14	70.2	64.09	49	64.48	64.10	21.2	1,572	1.35%
2023/07/13	10	62.20	24.1	62.59	62.70	-14.1	1,466	-0.96%
2023/07/12	20	61.48	15	61.43	61.40	5	1,432	0.35%
2023/07/11	31.2	62.83	32	62.27	62.10	-0.8	1,439	-0.06%
2023/07/10	8	60.29	0	60.30	60.00	8	1,403	0.57%
2023/07/07	5	59.72	1	60.10	60.20	4	1,409	0.28%
2023/07/06	5	60.34	3.2	60.31	60.30	1.8	1,420	0.13%
2023/07/05	4	60.88	0	61.20	60.90	4	1,413	0.28%
2023/07/04	0.2	60.90	0	0.00	61.00	0.2	1,415	0.01%
2023/07/03	11	60.70	7	60.77	60.70	4	1,424	0.28%
2023/06/30	15	60.64	0	0.00	60.50	15	1,430	1.05%
2023/06/29	12	60.90	0	0.00	60.80	12	1,443	0.83%
2023/06/28	7	61.17	2	61.10	61.00	5	1,436	0.35%
2023/06/27	5	61.28	4.5	60.99	61.00	0.5	1,441	0.03%
2023/06/26	1	61.30	0	0.00	61.30	1	1,446	0.07%
2023/06/20	0.1	61.60	3	61.30	61.40	-2.9	1,465	-0.20%
2023/06/19	3	62.00	11	61.65	61.80	-8	1,462	-0.55%
2023/06/16	6	62.40	3	62.40	61.80	3	1,462	0.21%
2023/06/15	2	62.40	14	62.21	62.20	-12	1,451	-0.83%
2023/06/14	1	62.10	0	0.00	62.20	1	1,468	0.07%
2023/06/13	0	0.00	18	62.04	62.20	-18	1,478	-1.22%
2023/06/12	0	0.00	24.1	61.95	62.10	-24.1	1,472	-1.64%
2023/06/09	0	0.00	9	62.34	62.10	-9	1,489	-0.60%
2023/06/08	4	62.13	23	61.81	62.00	-19	1,490	-1.27%
2023/06/07	16	61.24	26	61.35	61.50	-10	1,504	-0.66%
2023/06/06	0	0.00	2.2	60.34	60.40	-2.2	1,503	-0.15%
2023/06/05	6	60.57	1	60.50	60.50	5	1,526	0.33%
2023/06/02	0	0.00	1	60.50	60.70	-1	1,527	-0.07%
2023/06/01	7.1	60.18	2	60.20	60.40	5.1	1,528	0.33%
2023/05/31	0	0.00	12	60.57	60.60	-12	1,529	-0.78%
2023/05/29	0	0.00	28	59.46	59.90	-28	1,508	-1.86%
2023/05/26	10.4	59.35	14	59.32	59.10	-3.6	1,516	-0.24%
2023/05/25	2.2	60.37	1	60.20	59.80	1.2	1,510	0.08%
2023/05/24	0	0.00	2	60.25	60.50	-2	1,515	-0.13%
2023/05/23	9	60.53	3	60.57	60.50	6	1,524	0.39%
2023/05/22	5	60.18	0	0.00	60.30	5	1,529	0.33%
2023/05/19	9.1	59.80	6.5	60.02	60.00	2.6	1,528	0.17%
2023/05/18	15	59.61	0.2	59.70	59.50	14.8	1,525	0.97%
2023/05/17	32	59.53	0.1	59.70	59.50	31.9	1,523	2.10%
2023/05/16	21	59.78	15.1	59.85	59.80	5.9	1,509	0.39%
2023/05/15	11	59.14	38	59.09	59.50	-27	1,506	-1.79%
2023/05/12	16.1	59.96	4	59.93	59.60	12.1	1,504	0.80%
2023/05/11	16.1	59.96	4	59.93	60.10	12.1	1,501	0.81%
2023/05/10	1	61.40	10	60.92	61.00	-9	1,489	-0.60%
2023/05/09	20	61.18	1.7	61.11	61.00	18.4	1,482	1.24%
2023/05/08	38.4	60.70	17	60.84	60.80	21.4	1,463	1.46%
2023/05/05	14.1	59.09	0	0.00	59.20	14.1	1,444	0.98%
2023/05/04	10	58.73	6	58.80	59.10	4	1,467	0.27%
2023/05/03	10.1	59.33	0	0.00	59.20	10.1	1,478	0.68%
2023/05/02	20.1	59.48	2	59.50	59.50	18.1	1,512	1.20%
2023/04/28	13	58.91	10	58.92	59.10	3	1,515	0.20%
2023/04/27	4	58.55	3.2	58.59	58.50	0.8	1,503	0.05%
2023/04/26	9.3	58.46	14	58.38	58.70	-4.7	1,497	-0.31%
2023/04/25	4.3	58.04	9.2	58.20	57.90	-4.9	1,470	-0.33%
2023/04/24	1.1	57.90	26	57.57	57.70	-24.9	1,447	-1.72%
2023/04/21	4	57.75	53	57.63	57.40	-49	1,444	-3.39%
2023/04/20	0.1	57.03	12	57.10	57.10	-11.9	1,419	-0.84%
2023/04/19	2.1	57.07	13	57.42	57.00	-10.9	1,434	-0.76%
2023/04/18	0	57.60	1	57.60	57.40	-1	1,420	-0.07%
2023/04/17	14	57.68	9	57.52	57.50	5	1,427	0.35%
2023/04/14	2.3	57.66	20	57.70	57.70	-17.7	1,417	-1.25%
2023/04/13	8	57.51	2	57.80	57.70	6	1,407	0.43%
2023/04/12	2	57.35	0	0.00	57.20	2	1,382	0.15%
2023/04/11	4	57.37	6	57.37	57.50	-2	1,387	-0.14%
2023/04/10	21	56.66	15	56.45	56.80	6	1,379	0.43%
2023/04/07	1	56.20	0	0.00	56.20	1	1,382	0.07%
2023/04/06	28	56.02	2	56.11	56.20	26	1,382	1.88%
2023/03/31	2	56.16	0	0.00	56.00	2	1,379	0.15%
2023/03/30	24	56.35	1	56.40	56.00	23	1,382	1.66%
2023/03/29	0.1	56.70	1.1	56.51	56.30	-1	1,366	-0.07%
2023/03/28	2.1	56.41	4	56.40	56.50	-1.9	1,380	-0.14%
2023/03/27	0	56.89	2	56.40	56.60	-2	1,391	-0.14%
2023/03/24	3.1	56.37	0	0.00	56.40	3.1	1,414	0.22%
2023/03/23	1	56.60	0	0.00	56.40	1	1,404	0.07%
2023/03/22	3	56.70	2	56.90	56.60	1	1,403	0.07%
2023/03/21	2.1	56.12	1	56.70	56.40	1.1	1,401	0.08%
2023/03/20	4.7	55.88	0	0.00	55.80	4.7	1,399	0.34%
2023/03/17	2	55.90	7	55.90	55.90	-5	1,398	-0.36%
2023/03/16	11.2	55.90	0	0.00	55.80	11.2	1,397	0.80%
2023/03/15	2.1	56.36	0	0.00	56.20	2.1	1,401	0.15%
2023/03/14	0	0.00	3.4	56.62	56.50	-3.4	1,423	-0.24%
2023/03/13	1.1	55.84	0	56.10	56.10	1	1,415	0.07%
2023/03/10	18	56.49	0	56.84	56.20	18	1,410	1.28%
2023/03/09	7.1	57.40	4.2	57.41	57.30	2.8	1,399	0.20%
2023/03/08	6	57.97	0	0.00	57.80	6	1,396	0.43%
2023/03/07	1.1	57.91	15	58.31	58.50	-13.9	1,377	-1.01%
2023/03/06	5	58.14	0	0.00	57.90	5	1,381	0.36%
2023/03/03	0.1	58.01	9	57.87	57.90	-8.9	1,383	-0.65%
2023/03/02	1	57.20	11	57.74	57.60	-10	1,396	-0.72%
2023/03/01	8	57.08	10	57.49	57.30	-2	1,399	-0.14%
2023/02/24	9	58.04	2	58.00	57.50	7	1,395	0.50%
2023/02/23	16.1	57.62	11	57.87	57.80	5.1	1,381	0.37%
2023/02/22	1	57.10	12	57.04	57.10	-11	1,378	-0.80%
2023/02/21	6.1	57.57	16	57.44	57.50	-10	1,366	-0.73%
2023/02/20	3	57.03	12	57.47	57.50	-9	1,372	-0.66%
2023/02/17	1	56.30	3	56.67	56.40	-2	1,384	-0.14%
2023/02/16	4	56.25	0	0.00	56.10	4	1,395	0.29%
2023/02/15	4	56.20	1	56.30	56.10	3	1,433	0.21%
2023/02/14	2	56.20	0	0.00	56.00	2	1,449	0.14%
2023/02/13	3	55.70	0	55.70	55.70	3	1,468	0.21%
2023/02/10	21	55.98	4	55.90	55.80	17	1,478	1.15%
2023/02/09	1	56.40	15	56.45	56.20	-14	1,480	-0.95%
2023/02/08	2	56.65	0	0.00	56.60	2	1,482	0.13%
2023/02/07	0	57.00	4	56.83	56.80	-4	1,469	-0.27%
2023/02/06	4	56.83	6	56.80	56.70	-2	1,461	-0.14%
2023/02/03	8	56.96	7	57.27	57.10	1	1,449	0.07%
2023/02/02	3	56.70	6	56.35	56.60	-3	1,415	-0.21%
2023/02/01	5	55.44	2	55.70	55.60	3	1,398	0.21%
2023/01/31	4.1	55.63	16	55.84	55.80	-11.9	1,389	-0.86%
2023/01/30	3.1	54.70	15	54.87	54.60	-11.9	1,353	-0.88%
2023/01/17	3	54.47	0	0.00	54.30	3	1,349	0.22%
2023/01/16	5	54.90	5.2	54.75	54.60	-0.2	1,354	-0.01%
2023/01/13	0	0.00	11.5	54.12	54.00	-11.5	1,353	-0.85%
2023/01/12	0.2	53.60	2.5	53.66	53.60	-2.3	1,357	-0.17%
2023/01/11	11	53.20	0	0.00	53.30	11	1,361	0.81%
2023/01/10	9	53.38	0	0.00	53.40	9	1,360	0.66%
2023/01/09	2	53.55	5	53.60	53.60	-3	1,371	-0.22%
2023/01/06	0.7	53.45	1	53.20	53.30	-0.3	1,374	-0.03%
2023/01/05	55.3	53.33	11	53.18	53.10	44.3	1,399	3.17%
2023/01/04	0	0.00	7	53.44	53.30	-7	1,404	-0.50%
2023/01/03	11	53.17	1	53.30	53.30	10	1,443	0.69%
2022/12/30	2	53.45	12	53.79	53.50	-10	1,444	-0.69%
2022/12/29	5.1	53.28	11	53.33	53.10	-6	1,443	-0.41%
2022/12/28	3.4	53.42	1	53.50	53.30	2.4	1,437	0.17%
2022/12/27	1.1	53.72	2	53.70	53.70	-0.9	1,437	-0.06%
2022/12/26	4.1	53.38	2	53.35	53.40	2.1	1,446	0.14%
2022/12/23	9	52.91	0	0.00	53.10	9	1,470	0.61%
2022/12/22	8	53.55	7	53.60	53.40	1	1,541	0.06%
2022/12/21	19	53.53	0	0.00	53.20	19	1,592	1.19%
2022/12/20	1	53.50	4	53.63	53.20	-3	1,643	-0.18%
2022/12/19	1.1	53.30	0	0.00	53.80	1.1	1,693	0.06%
2022/12/16	24.1	53.67	0	0.00	53.50	24.1	1,706	1.41%
2022/12/15	6	54.17	0	0.00	54.30	6	1,711	0.35%
2022/12/14	2	54.50	0	0.00	54.20	2	1,731	0.12%
2022/12/13	16.1	54.44	1	54.60	54.20	15.1	1,736	0.87%
2022/12/12	15	54.27	5	54.40	54.30	10	1,744	0.57%
2022/12/09	0	0.00	1	55.00	55.00	-1	1,779	-0.06%
2022/12/08	15	54.18	5	54.50	54.20	10	1,780	0.56%
2022/12/07	54	54.96	3	54.90	54.80	51	1,772	2.88%
2022/12/06	5	54.94	80	55.00	55.20	-75	1,773	-4.23%
2022/12/05	2.5	56.39	1	56.20	55.70	1.5	1,748	0.09%
2022/12/02	1	56.20	14	56.20	56.10	-13	1,763	-0.74%
2022/12/01	5.2	56.28	4	56.98	56.20	1.2	1,788	0.06%
2022/11/30	1	56.50	4	56.63	56.30	-3	1,778	-0.17%
2022/11/29	0	0.00	0	55.40	55.90	0	1,762	0.00%
2022/11/25	3	56.13	0	0.00	55.80	3	1,793	0.17%
2022/11/24	0.2	55.50	24	55.90	56.00	-23.9	1,818	-1.31%
2022/11/23	102	55.47	2	55.50	54.80	100	1,838	5.44%	大買/
2022/11/22	100	55.31	3	55.50	55.30	97	1,852	5.24%
2022/11/21	2.2	54.78	5	55.02	55.10	-2.8	1,871	-0.15%
2022/11/18	3	54.93	9	54.81	54.90	-6	1,951	-0.31%
2022/11/17	1	55.00	2	55.05	55.00	-1	2,028	-0.05%
2022/11/16	10.7	54.83	0	0.00	54.60	10.7	2,077	0.51%
2022/11/15	5.1	54.98	3	55.00	55.20	2.1	2,095	0.10%
2022/11/14	1	55.00	6	55.47	55.50	-5	2,094	-0.24%
2022/11/11	4.1	54.71	8	54.99	55.00	-4	2,102	-0.19%
2022/11/10	8.1	54.17	0	0.00	54.10	8.1	2,106	0.38%
2022/11/09	3.3	55.39	6	55.50	55.50	-2.7	2,106	-0.13%
2022/11/08	9	54.61	3	54.90	54.70	6	2,115	0.28%
2022/11/07	3	54.20	1	54.20	54.30	2	2,126	0.09%
2022/11/04	3	53.70	1	53.80	54.00	2	2,141	0.10%
2022/11/03	0	0.00	1	53.10	53.40	-1	2,156	-0.05%
2022/11/02	8	53.15	0	0.00	53.40	8	2,178	0.37%
2022/11/01	16	52.83	1	52.90	53.10	15	2,206	0.68%
2022/10/31	14	52.57	1	52.70	52.30	13	2,220	0.59%
2022/10/28	8.1	52.57	5	52.76	52.20	3.1	2,252	0.14%
2022/10/27	22	52.57	2	52.55	52.20	20	2,266	0.88%
2022/10/26	12	51.72	1	51.80	51.80	11	2,284	0.48%
2022/10/25	2	51.20	0	0.00	51.10	2	2,290	0.09%
2022/10/20	1	50.80	1	51.00	50.90	0	2,327	0.00%
2022/10/19	2	51.95	0.4	52.20	51.50	1.6	2,330	0.07%
2022/10/18	1	51.70	5	51.80	51.90	-4	2,330	-0.17%
2022/10/17	0	51.10	2	51.10	51.60	-2	2,324	-0.09%
2022/10/14	3	51.73	0	0.00	51.60	3	2,318	0.13%
2022/10/13	20	52.09	6	51.87	51.60	14	2,317	0.61%
2022/10/12	8	52.63	1	52.70	52.80	7	2,299	0.30%
2022/10/11	1	53.30	4	53.45	53.30	-3	2,288	-0.13%
2022/10/07	3	54.67	0	0.00	54.50	3	2,256	0.13%
2022/10/06	3.1	55.03	3	55.00	54.90	0.1	2,277	0.00%
2022/10/05	107	55.02	1	55.10	54.90	106	2,297	4.61%	大買/鉅額交易
2022/10/04	0	0.00	1	55.20	55.00	-1	2,325	-0.04%
2022/10/03	8	54.44	0	0.00	54.30	8	2,357	0.34%
2022/09/30	0	0.00	5	54.30	55.10	-5	2,379	-0.21%
2022/09/29	6	54.47	67	54.25	54.50	-61	2,434	-2.51%
2022/09/28	14.1	54.19	13.1	53.91	53.40	1	2,398	0.04%
2022/09/27	15	55.13	12	55.35	55.00	3	2,384	0.13%
2022/09/26	12.1	55.99	1	56.20	55.90	11.1	2,376	0.47%
2022/09/23	4.1	58.33	3	58.10	58.10	1.1	2,352	0.04%
2022/09/22	5.2	58.92	3	58.83	58.80	2.2	2,365	0.09%
2022/09/21	10.3	59.86	16	59.99	59.60	-5.7	2,353	-0.24%
2022/09/20	7.1	60.15	1	60.30	60.10	6.1	2,374	0.26%
2022/09/19	7	60.31	0	0.00	60.20	7	2,402	0.29%
2022/09/16	5.1	60.68	4	61.23	60.30	1.1	2,426	0.05%
2022/09/15	1.5	61.17	0	0.00	61.30	1.5	2,423	0.06%
2022/09/14	2.7	61.49	0	0.00	61.10	2.7	2,450	0.11%
2022/09/13	1	62.50	6	62.40	61.90	-5	2,484	-0.20%
2022/09/12	0	0.00	1	62.20	62.20	-1	2,542	-0.04%
2022/09/08	1	61.90	11	61.22	61.80	-10	2,611	-0.38%
2022/09/07	6	60.30	10	60.46	60.10	-4	2,595	-0.15%
2022/09/06	2	61.20	0	0.00	61.00	2	2,591	0.08%
2022/09/05	3	61.63	6	61.60	61.70	-3	2,601	-0.12%
2022/09/02	3	61.97	2	62.00	61.90	1	2,620	0.04%
2022/09/01	6.1	62.33	1	62.30	62.00	5.1	2,620	0.19%
2022/08/31	25	63.39	1	63.30	62.90	24	2,598	0.92%
2022/08/30	2	63.85	1	64.40	63.70	1	2,589	0.04%
2022/08/29	3	63.50	6	63.50	63.50	-3	2,608	-0.11%
2022/08/26	111	63.97	44	63.79	64.10	67	2,603	2.57%	大買/
2022/08/25	8	65.95	12	65.57	65.90	-4	2,593	-0.15%
2022/08/24	32	65.18	2	65.70	64.70	30	2,526	1.19%
2022/08/23	16	65.75	1	65.20	65.10	15	2,464	0.61%
2022/08/22	9	66.26	1	66.40	66.10	8	2,433	0.33%
2022/08/19	5	66.14	4	66.20	66.20	1	2,430	0.04%
2022/08/18	6	66.33	0	0.00	66.30	6	2,441	0.25%
2022/08/17	6.1	66.60	0	0.00	66.40	6.1	2,449	0.25%
2022/08/16	0	0.00	4	66.48	66.20	-4	2,454	-0.16%
2022/08/15	1	66.30	4	66.40	66.90	-3	2,463	-0.12%
2022/08/12	7	66.81	303	66.55	66.30	-296	2,457	-12.05%	大賣/鉅額交易
2022/08/11	0	0.00	2	65.65	65.50	-2	2,472	-0.08%
2022/08/10	79	64.45	3	65.07	65.00	76	2,495	3.05%
2022/08/09	0	0.00	7	64.23	64.50	-7	2,529	-0.28%
2022/08/08	4	62.90	3.1	63.17	63.60	1	2,560	0.04%
2022/08/05	301	63.78	60	63.86	63.80	241	2,622	9.19%	大買/鉅額交易
2022/08/04	3	62.90	1	63.60	63.40	2	2,695	0.07%
2022/08/03	1	62.80	110	62.95	63.20	-109	2,800	-3.89%	大賣/鉅額交易
2022/08/02	4	63.30	0	0.00	63.50	4	2,995	0.13%
2022/08/01	9	64.60	8	64.56	64.60	1	3,145	0.03%
2022/07/29	0	64.10	9	64.06	64.00	-9	3,243	-0.28%
2022/07/28	1	63.50	18	64.24	64.20	-17	3,280	-0.52%
2022/07/27	0	0.00	3	63.00	63.20	-3	3,303	-0.09%
2022/07/26	2	63.00	2	63.80	62.90	0	3,326	0.00%
2022/07/25	6	63.33	4	63.08	63.30	2	3,377	0.06%
2022/07/22	2	62.20	1	62.40	62.40	1	3,549	0.03%
2022/07/21	2	61.90	6	61.88	62.00	-4	3,623	-0.11%
2022/07/20	3	62.03	2	62.35	61.90	1	3,700	0.03%
2022/07/19	5	61.80	7	62.00	61.80	-2	3,806	-0.05%
2022/07/18	0	0.00	0.3	61.20	61.00	-0.3	3,918	-0.01%
2022/07/15	3	61.13	0	0.00	61.00	3	4,070	0.07%
2022/07/14	0	0.00	3	61.60	61.90	-3	4,198	-0.07%
2022/07/13	3	60.83	2	60.70	60.50	1	4,339	0.02%
2022/07/12	17.2	60.22	3	60.17	60.00	14.2	4,580	0.31%
2022/07/11	9	62.30	7	63.19	61.90	2	4,737	0.04%
2022/07/08	100	62.15	1.5	62.26	61.40	98.5	4,843	2.03%
2022/07/07	17	61.06	55.3	60.86	62.00	-38.3	5,086	-0.75%
2022/07/06	2	62.15	23	62.17	61.90	-21	5,572	-0.38%
2022/07/05	5	62.26	7	63.00	63.00	-2	6,614	-0.03%
2022/07/04	7	62.04	3	62.70	62.10	4	7,200	0.06%
2022/07/01	18	62.81	17	62.63	62.30	1	7,394	0.01%
2022/06/30	7	64.36	0.1	64.20	63.90	6.9	7,629	0.09%
2022/06/29	5	65.08	0	0.00	65.00	5	7,681	0.07%
2022/06/28	4	65.03	1	66.20	65.70	3	7,845	0.04%
2022/06/27	86	65.48	0	0.00	65.40	86	8,278	1.04%
2022/06/24	3	64.80	6	65.65	65.70	-3	8,853	-0.03%
2022/06/23	8	65.08	4	65.60	64.80	4	8,987	0.04%
2022/06/22	0	66.00	9	66.00	66.00	-9	9,014	-0.10%
2022/06/21	4	64.52	5	65.62	65.80	-1	9,128	-0.01%
2022/06/20	25.5	65.01	25	64.42	64.30	0.5	9,327	0.01%
2022/06/17	17	66.56	20	66.82	67.50	-3	9,515	-0.03%
2022/06/16	7.2	67.80	3.1	67.64	67.50	4.1	9,506	0.04%
2022/06/15	1	68.20	10.5	68.28	68.50	-9.5	9,674	-0.10%
2022/06/14	11.4	67.32	7	67.49	67.60	4.4	9,717	0.05%
2022/06/13	25	67.68	10	67.73	67.80	15	9,844	0.15%
2022/06/10	0	0.00	2	69.05	69.00	-2	10,198	-0.02%
2022/06/09	2	68.80	8	68.99	69.20	-6	10,683	-0.06%
2022/06/08	1	68.30	3.5	68.81	69.00	-2.5	10,714	-0.02%
2022/06/07	19.2	68.31	10	68.10	68.10	9.2	10,748	0.09%
2022/06/06	9	70.09	5	69.50	69.60	4	10,846	0.04%
2022/06/02	3	69.17	11.1	69.29	69.30	-8.1	10,888	-0.07%
2022/06/01	16	69.59	2.5	69.94	69.40	13.5	10,932	0.12%
2022/05/31	11	69.20	5	69.54	69.80	6	10,936	0.05%
2022/05/30	0	0.00	1	69.70	69.80	-1	10,924	-0.01%
2022/05/27	2	68.95	6.5	69.20	69.20	-4.5	10,979	-0.04%
2022/05/26	0	0.00	1	69.60	68.90	-1	10,986	-0.01%
2022/05/25	1	68.60	9	68.87	69.20	-8	11,013	-0.07%
2022/05/24	8	68.90	9	68.66	68.70	-1	11,020	-0.01%
2022/05/23	2	68.90	4	69.28	69.70	-2	10,970	-0.02%
2022/05/20	1	68.80	4	69.10	69.00	-3	10,950	-0.03%
2022/05/19	3	68.47	19	68.90	69.10	-16	10,926	-0.15%
2022/05/18	39	68.99	32.2	69.54	70.30	6.8	10,890	0.06%
2022/05/17	8.1	68.69	9.8	68.86	68.80	-1.7	10,856	-0.02%
2022/05/16	12.1	67.82	11	67.49	67.40	1.1	10,801	0.01%
2022/05/13	40.4	67.43	187	67.79	67.60	-146.6	10,748	-1.36%	大賣/鉅額交易
2022/05/12	21.5	68.63	15	68.75	68.20	6.5	10,663	0.06%
2022/05/11	20	68.90	32.2	69.68	71.10	-12.2	10,578	-0.12%
2022/05/10	41.4	68.64	224.2	68.53	69.70	-182.8	10,448	-1.75%	大賣/鉅額交易
2022/05/09	66.5	73.49	24	74.25	71.60	42.5	10,226	0.42%
2022/05/06	29	77.01	39	77.19	77.10	-10	10,051	-0.10%
2022/05/05	8	76.58	23.1	76.65	76.80	-15.1	9,958	-0.15%
2022/05/04	12	75.49	11	75.55	75.90	1	9,932	0.01%
2022/05/03	4.1	74.10	3	74.00	74.30	1.1	9,954	0.01%
2022/04/29	21	75.64	21.1	75.03	74.90	-0.1	9,976	0.00%
2022/04/28	35	75.61	53	76.01	75.80	-18	9,974	-0.18%
2022/04/27	12	72.63	21.1	72.29	72.70	-9	9,845	-0.09%
2022/04/26	20.5	72.92	32.3	73.40	73.60	-11.8	9,796	-0.12%
2022/04/25	30.9	73.20	92	73.96	73.00	-61.1	9,748	-0.63%
2022/04/22	56.7	76.09	119	76.48	75.40	-62.3	9,653	-0.65%	大賣/
2022/04/21	56.8	78.23	49.1	78.55	77.60	7.8	9,609	0.08%
2022/04/20	34.3	79.57	87	79.69	79.70	-52.7	9,547	-0.55%
2022/04/19	54	77.72	36.5	77.99	78.40	17.5	9,594	0.18%
2022/04/18	97.1	79.24	122	79.37	78.60	-24.9	9,552	-0.26%	大賣/
2022/04/15	116	79.45	130.2	79.46	78.40	-14.2	9,397	-0.15%	大買/大賣/
2022/04/14	52.2	78.83	62	79.15	78.60	-9.8	9,244	-0.11%
2022/04/13	97.1	78.96	149.1	78.70	78.80	-52	9,109	-0.57%	大賣/
2022/04/12	430.8	78.26	857	77.13	79.20	-426.2	8,838	-4.82%	大買/大賣/鉅額交易
2022/04/11	494.3	83.55	569	83.35	82.80	-74.7	8,298	-0.90%	大買/大賣/
2022/04/08	255.1	79.44	363.4	79.35	80.00	-108.4	7,229	-1.50%	大買/大賣/鉅額交易
2022/04/07	105.2	77.11	74.1	76.61	75.10	31.1	6,642	0.47%	大買/
2022/04/06	41.2	76.60	157	76.60	77.10	-115.8	6,431	-1.80%	大賣/鉅額交易
2022/04/01	27.6	73.78	22	73.77	73.70	5.6	6,169	0.09%
2022/03/31	131	74.75	108.6	74.29	73.30	22.5	6,084	0.37%	大買/大賣/
2022/03/30	215.7	75.20	195.7	74.87	74.90	20	5,916	0.34%	大買/大賣/
2022/03/29	116.9	78.04	213.7	78.05	79.10	-96.8	5,462	-1.77%	大買/大賣/
2022/03/28	46	75.02	65	75.50	75.90	-19	4,853	-0.39%
2022/03/25	38.1	73.99	60	73.84	74.50	-21.9	4,697	-0.47%
2022/03/24	98.3	75.25	132	74.68	74.20	-33.8	4,677	-0.72%	大賣/
2022/03/23	114.3	74.32	57	73.96	73.80	57.3	4,646	1.23%	大買/
2022/03/22	89.5	75.38	143.9	75.36	76.80	-54.3	4,421	-1.23%	大賣/
2022/03/21	21	71.68	11	72.23	72.60	10	4,172	0.24%
2022/03/18	57.9	72.08	91.3	71.45	70.40	-33.4	4,123	-0.81%
2022/03/17	55.1	72.75	24.1	72.96	72.90	31	3,977	0.78%
2022/03/16	71.6	73.87	101.5	72.98	72.50	-29.9	3,915	-0.76%	大賣/
2022/03/15	144.6	75.67	182	74.75	73.40	-37.4	3,776	-0.99%	大買/大賣/
2022/03/14	261.5	76.12	221.3	76.24	76.60	40.2	3,428	1.17%	大買/大賣/
2022/03/11	8	71.59	5	71.86	71.70	3	2,950	0.10%
2022/03/10	87	71.56	9	71.61	71.70	78	2,910	2.68%
2022/03/09	785.2	71.45	63	70.72	70.90	722.2	2,864	25.22%	大買/鉅額交易
2022/03/08	12	69.20	20	70.00	68.90	-8	2,726	-0.29%
2022/03/07	22.1	70.28	31.6	70.22	70.20	-9.5	2,684	-0.35%
2022/03/04	68	70.16	2	70.20	69.90	66	2,655	2.49%
2022/03/03	12	70.40	2.6	70.51	70.60	9.4	2,686	0.35%
2022/03/02	117	70.05	13	70.28	70.80	104	2,732	3.81%	大買/鉅額交易
2022/03/01	4	69.63	7	69.83	69.70	-3	2,684	-0.11%
2022/02/25	1.1	68.45	18	68.72	68.40	-16.9	2,704	-0.62%
2022/02/24	6.3	67.24	3	67.43	67.00	3.3	2,706	0.12%
2022/02/23	0	0.00	1	68.20	68.40	-1	2,683	-0.04%
2022/02/22	7.1	67.93	0	0.00	68.10	7.1	2,725	0.26%
2022/02/21	0.4	68.65	0	0.00	68.60	0.4	2,753	0.01%
2022/02/18	0	0.00	3	68.67	68.60	-3	2,803	-0.11%
2022/02/17	2	68.50	4	68.53	68.70	-2	2,891	-0.07%
2022/02/16	0	68.30	0	0.00	68.40	0	2,951	0.00%
2022/02/15	3	68.03	4	68.20	67.90	-1	2,982	-0.03%
2022/02/14	4	67.83	1	68.20	67.80	3	3,051	0.10%
2022/02/11	0	0.00	4	68.48	68.60	-4	3,131	-0.13%
2022/02/10	2.5	68.24	4	68.68	68.00	-1.5	3,252	-0.05%
2022/02/09	2	68.20	7	68.30	68.50	-5	3,515	-0.14%
2022/02/08	2	68.05	3	67.83	68.10	-1	3,553	-0.03%
2022/02/07	3	66.90	1	67.30	67.40	2	3,572	0.06%
2022/01/26	7	65.94	19	66.32	66.80	-12	3,574	-0.34%
2022/01/25	15.2	65.37	27	65.40	65.00	-11.9	3,579	-0.33%
2022/01/24	10.3	66.39	48	66.27	66.40	-37.8	3,535	-1.07%
2022/01/21	15.5	67.59	83	67.72	67.30	-67.5	3,535	-1.91%
2022/01/20	33.5	68.06	13	68.01	68.00	20.5	3,501	0.59%
2022/01/19	13	69.02	14.5	68.79	68.60	-1.5	3,488	-0.04%
2022/01/18	11.5	69.19	20	69.10	69.00	-8.5	3,495	-0.24%
2022/01/17	27	69.36	36	69.31	69.50	-9	3,517	-0.26%
2022/01/14	27	69.94	82	69.91	69.60	-55	3,578	-1.54%
2022/01/13	43.4	71.77	25	71.70	71.60	18.4	3,646	0.50%
2022/01/12	36.1	72.75	41	73.02	72.80	-4.9	3,631	-0.13%
2022/01/11	126	72.08	42	71.83	72.00	84	3,572	2.35%	大買/
2022/01/10	70	71.85	79.1	71.64	71.30	-9.1	3,506	-0.26%
2022/01/07	6.5	70.09	7	70.59	70.00	-0.5	3,491	-0.01%
2022/01/06	0	0.00	2	69.70	69.70	-2	3,672	-0.05%
2022/01/05	1.1	68.99	4	68.78	69.30	-2.9	3,765	-0.08%
2022/01/04	14	68.82	0	0.00	68.90	14	3,844	0.36%
2022/01/03	12	69.46	2	69.60	69.40	10	3,958	0.25%
2021/12/30	12	70.20	12.2	70.42	70.00	-0.2	4,129	0.00%
2021/12/29	13.1	69.25	11	69.67	69.80	2.1	4,301	0.05%
2021/12/28	7	68.61	9	68.66	68.90	-2	4,478	-0.04%
2021/12/27	2	68.90	1	68.90	68.90	1	4,789	0.02%
2021/12/24	3	68.80	87	68.91	68.70	-84	4,933	-1.70%
2021/12/23	13	69.32	2	69.45	69.10	11	5,133	0.21%
2021/12/22	2	69.65	0.1	69.80	69.50	1.9	5,381	0.04%
2021/12/21	8	69.69	2	69.95	70.00	6	5,476	0.11%
2021/12/20	19.1	70.23	53.5	70.20	69.30	-34.4	5,501	-0.63%
2021/12/17	33	70.68	25	70.74	70.50	8	5,483	0.15%
2021/12/16	12	69.68	8	69.69	69.30	4	5,428	0.07%
2021/12/15	8	69.35	0	0.00	69.30	8	5,436	0.15%
2021/12/14	39.2	69.36	7	69.14	69.10	32.2	5,456	0.59%
2021/12/13	2	69.20	7	69.80	69.00	-5	5,456	-0.09%
2021/12/10	7	68.23	2	68.30	68.20	5	5,494	0.09%
2021/12/09	16.4	68.88	0	0.00	68.50	16.4	5,513	0.30%
2021/12/08	2.5	68.98	7.1	69.32	69.10	-4.6	5,529	-0.08%
2021/12/07	4	67.90	32	68.05	68.50	-28	5,507	-0.51%
2021/12/06	12	68.01	0	0.00	68.50	12	5,499	0.22%
2021/12/03	2.1	68.55	1	68.60	68.60	1.1	5,510	0.02%
2021/12/02	15	68.06	2	68.10	67.80	13	5,502	0.24%
2021/12/01	2	67.90	0	0.00	68.60	2	5,499	0.04%
2021/11/30	4.1	68.54	5	68.62	68.30	-0.9	5,490	-0.02%
2021/11/29	26	68.95	12	68.69	68.50	14	5,463	0.26%
2021/11/26	26	70.37	35.6	70.61	70.50	-9.6	5,419	-0.18%
2021/11/25	1.1	71.23	12	70.33	70.30	-10.9	5,385	-0.20%
2021/11/24	131.1	70.03	8	70.15	70.60	123.1	5,409	2.28%	大買/鉅額交易
2021/11/23	158	69.61	17	70.04	69.40	141	5,391	2.62%	大買/鉅額交易
2021/11/22	4	68.98	9	69.10	68.90	-5	5,343	-0.09%
2021/11/19	6	68.38	9	68.04	68.70	-3	5,333	-0.06%
2021/11/18	2	68.95	3	68.00	69.00	-1	5,308	-0.02%
2021/11/17	17	67.91	77.4	67.99	67.80	-60.4	5,281	-1.14%
2021/11/16	13	68.52	128	68.68	68.70	-115	5,266	-2.18%	大賣/鉅額交易
2021/11/15	16.2	69.68	14	69.81	69.50	2.2	5,197	0.04%
2021/11/12	16	70.86	9	71.07	70.80	7	5,153	0.14%
2021/11/11	18	70.69	371	70.62	71.40	-353	5,135	-6.87%	大賣/鉅額交易
2021/11/10	65	71.86	56	71.23	71.70	9	5,072	0.18%
2021/11/09	50.8	70.66	48.1	71.25	71.80	2.7	4,991	0.05%
2021/11/08	66	70.69	40	70.76	69.80	26	4,863	0.53%
2021/11/05	26.6	67.84	4	68.30	68.50	22.6	4,598	0.49%
2021/11/04	4	67.18	3	66.90	67.40	1	4,570	0.02%
2021/11/03	4	67.03	14.1	67.21	67.50	-10.1	4,558	-0.22%
2021/11/02	12.1	67.50	8	67.25	67.40	4.1	4,539	0.09%
2021/11/01	103	68.22	12.1	68.19	68.40	90.9	4,503	2.02%	大買/
2021/10/29	25	67.84	31.1	67.95	67.90	-6.1	4,477	-0.14%
2021/10/28	8	68.25	27.3	68.46	69.10	-19.3	4,426	-0.44%
2021/10/27	26	69.22	44	69.37	68.80	-18	4,402	-0.41%
2021/10/26	25	70.00	14.1	69.89	70.20	10.9	4,387	0.25%
2021/10/25	28	69.48	33	69.83	70.20	-5	4,358	-0.11%
2021/10/22	21.6	69.89	19	69.91	69.30	2.6	4,326	0.06%
2021/10/21	43.1	70.46	100	70.23	70.40	-56.9	4,270	-1.33%
2021/10/20	23.1	68.83	30	68.91	69.20	-6.9	4,160	-0.17%
2021/10/19	45	69.41	179	68.62	70.00	-134	4,147	-3.23%	大賣/鉅額交易
2021/10/18	38.2	67.44	5	67.28	67.70	33.2	4,096	0.81%
2021/10/15	131	67.33	59	67.24	67.50	72	4,087	1.76%	大買/
2021/10/14	132.1	69.43	126.1	69.18	67.00	6.1	4,003	0.15%	大買/大賣/
2021/10/13	85.4	70.09	32.1	70.02	70.30	53.3	3,799	1.40%
2021/10/12	25.1	70.12	35.1	69.73	69.60	-10	3,709	-0.27%
2021/10/08	58.4	69.06	51.1	69.07	69.90	7.3	3,641	0.20%
2021/10/07	63.4	70.59	87.1	71.19	70.00	-23.7	3,511	-0.67%
2021/10/06	112.4	70.86	41.3	70.77	71.00	71.1	3,343	2.13%	大買/
2021/10/05	69	69.41	93	69.30	70.00	-24	3,151	-0.76%
2021/10/04	335.5	69.16	174.4	68.80	69.50	161.1	3,000	5.37%	大買/大賣/鉅額交易
2021/10/01	40	66.33	58	66.29	65.60	-18	2,686	-0.67%
2021/09/30	81.5	66.63	64	66.75	67.80	17.5	2,544	0.69%
2021/09/29	240.5	64.95	92.6	64.99	65.10	147.8	2,332	6.34%	大買/鉅額交易
2021/09/28	21.9	62.97	67.1	62.94	63.10	-45.2	2,081	-2.17%
2021/09/27	6.2	61.45	20	61.45	61.70	-13.8	1,995	-0.69%
2021/09/24	9.5	60.69	12.2	60.63	60.60	-2.7	1,964	-0.14%
2021/09/23	8.4	60.19	17	60.18	61.00	-8.7	1,946	-0.44%
2021/09/22	8	58.44	5.3	58.58	58.80	2.7	1,903	0.14%
2021/09/17	7	58.54	9	58.63	58.90	-2	1,881	-0.11%
2021/09/16	8	58.86	6	58.75	58.90	2	1,873	0.11%
2021/09/15	14.5	58.48	11	58.81	58.90	3.5	1,874	0.18%
2021/09/13	3	57.33	1	57.00	57.30	2	1,816	0.11%
2021/09/10	2	56.10	2	56.20	56.10	0	1,816	0.00%
2021/09/09	2	55.50	0	0.00	55.50	2	1,848	0.11%
2021/09/06	56	56.40	1	56.50	56.10	55	1,914	2.87%
2021/09/03	1	56.60	1	56.50	56.30	0	1,909	0.00%
2021/09/02	1.1	56.03	0	0.00	56.00	1.1	1,907	0.06%
2021/09/01	0.1	56.50	0	0.00	56.40	0.1	1,905	0.01%
2021/08/31	16	55.99	6	56.08	56.50	10	1,900	0.53%
2021/08/30	27.2	55.73	0	0.00	55.60	27.2	1,898	1.43%
2021/08/27	9	57.82	10	57.90	57.80	-1	1,857	-0.05%
2021/08/26	9	57.57	2	57.60	57.80	7	1,850	0.38%
2021/08/25	16	57.55	5	57.80	57.80	11	1,861	0.59%
2021/08/24	2	57.00	0	0.00	57.40	2	1,871	0.11%
2021/08/23	1	57.30	10	57.40	57.40	-9	1,894	-0.47%
2021/08/20	11.1	56.53	1	57.00	56.50	10.1	1,904	0.53%
2021/08/19	2.1	56.99	32	57.39	57.10	-29.9	1,894	-1.58%
2021/08/18	0	0.00	2	57.70	58.00	-2	1,883	-0.11%
2021/08/17	2	57.30	0	0.00	57.40	2	1,872	0.11%
2021/08/16	3	57.70	0	0.00	57.30	3	1,870	0.16%
2021/08/13	4.3	57.84	0	0.00	57.80	4.3	1,872	0.23%
2021/08/12	6	58.00	0	0.00	58.20	6	1,893	0.32%
2021/08/11	2.3	58.07	100	58.02	58.30	-97.7	1,911	-5.11%
2021/08/10	6	58.23	20	58.36	58.20	-14	1,965	-0.71%
2021/08/09	13	58.92	0	0.00	58.70	13	2,061	0.63%
2021/08/06	0	0.00	1	59.80	59.40	-1	2,102	-0.05%
2021/08/05	11	59.70	202	59.64	59.80	-191	2,234	-8.55%	大賣/鉅額交易
2021/08/04	0	60.50	0	0.00	60.10	0	2,425	0.00%
2021/08/03	0	60.20	10	60.00	60.10	-10	2,543	-0.39%
2021/08/02	5	60.20	0.1	59.60	60.20	5	2,655	0.19%
2021/07/30	13	59.65	3	59.83	59.80	10	2,709	0.37%
2021/07/29	1	59.10	0	0.00	59.60	1	2,731	0.04%
2021/07/28	3	58.50	4	58.45	58.70	-1	2,801	-0.04%
2021/07/27	34	59.24	3	59.23	59.10	31	2,924	1.06%
2021/07/26	46	60.16	39	60.00	59.60	7	2,972	0.24%
2021/07/23	36.1	60.21	8	60.88	60.20	28.1	3,034	0.93%
2021/07/22	4.9	61.35	8	61.41	61.30	-3.2	3,090	-0.10%
2021/07/21	20	59.99	14	59.81	60.00	6	3,133	0.19%
2021/07/20	2.1	59.00	2	59.00	59.10	0.1	3,150	0.00%
2021/07/19	10	59.67	3	59.90	59.70	7	3,243	0.22%
2021/07/16	17	59.09	6	59.52	59.50	11	3,429	0.32%
2021/07/15	19.1	58.81	1	58.90	58.90	18.1	3,568	0.51%
2021/07/14	6	58.00	203	58.04	58.10	-197	3,762	-5.24%	大賣/鉅額交易
2021/07/13	4	58.30	3	58.37	58.50	1	3,964	0.03%
2021/07/12	2	58.30	0	0.00	58.20	2	4,015	0.05%
2021/07/09	5	57.76	12	57.73	57.80	-7	4,037	-0.17%
2021/07/07	0.2	59.00	1	58.60	58.70	-0.8	4,152	-0.02%
2021/07/06	2	58.85	0	0.00	59.00	2	4,201	0.05%
2021/07/05	3	58.53	1	59.20	58.70	2	4,263	0.05%
2021/07/02	10	58.80	5	58.72	58.60	5	4,387	0.11%
2021/07/01	0	0.00	1	59.30	58.50	-1	4,447	-0.02%
2021/06/30	0	0.00	1	58.90	58.90	-1	4,529	-0.02%
2021/06/29	1	58.10	2	58.20	58.00	-1	4,547	-0.02%
2021/06/28	0	0.00	9	58.27	58.40	-9	4,578	-0.20%
2021/06/25	4	58.93	0	0.00	58.70	4	4,650	0.09%
2021/06/24	3	58.60	4	58.50	58.60	-1	4,652	-0.02%
2021/06/23	0	0.00	111	58.01	58.30	-111	4,656	-2.38%	大賣/鉅額交易
2021/06/22	4	57.80	3	57.73	57.30	1	4,636	0.02%
2021/06/21	15	57.09	13	56.90	57.10	2	4,640	0.04%
2021/06/18	7	57.40	5	57.90	57.10	2	4,667	0.04%
2021/06/17	1	58.40	0	0.00	58.50	1	4,653	0.02%
2021/06/16	2	56.90	0	0.00	57.10	2	4,674	0.04%
2021/06/15	2	56.80	3	57.30	57.50	-1	4,767	-0.02%
2021/06/11	0.5	56.70	2	56.95	56.90	-1.5	4,778	-0.03%
2021/06/10	1	56.30	2	56.60	57.00	-1	4,796	-0.02%
2021/06/09	0	0.00	6.5	56.69	56.50	-6.5	4,815	-0.13%
2021/06/07	0	0.00	16	56.37	56.50	-16	4,853	-0.33%
2021/06/04	10	56.86	41	57.00	56.80	-31	4,840	-0.64%
2021/06/03	3	57.13	203	57.09	57.30	-200	4,867	-4.11%	大賣/鉅額交易
2021/06/02	5	56.14	25	56.16	56.60	-20	4,880	-0.41%
2021/06/01	23	55.57	4	55.85	56.10	19	4,868	0.39%
2021/05/31	12.1	55.65	4	56.00	55.40	8.1	4,888	0.16%
2021/05/28	7	55.83	24.5	55.91	55.70	-17.5	4,947	-0.35%
2021/05/27	1	55.80	13	55.62	55.60	-12	4,940	-0.24%
2021/05/26	38	55.59	1	55.80	55.90	37	4,957	0.75%
2021/05/25	1	55.60	0	0.00	55.70	1	4,978	0.02%
2021/05/24	6.5	54.96	0	0.00	55.00	6.5	4,985	0.13%
2021/05/21	5.1	55.19	0	0.00	55.30	5.1	5,062	0.10%
2021/05/20	10	55.15	3	55.60	55.00	7	5,112	0.14%
2021/05/19	15	55.67	2	55.65	55.70	13	5,102	0.25%
2021/05/18	91.1	55.50	40	55.24	55.60	51.1	5,113	1.00%
2021/05/17	23	54.14	29	53.72	54.00	-6	5,107	-0.12%
2021/05/14	4.1	56.78	118	56.30	56.20	-113.9	5,020	-2.27%	大賣/鉅額交易
2021/05/13	742	56.72	22	56.27	56.20	720	4,975	14.47%	大買/鉅額交易
2021/05/12	24.1	56.34	287.5	56.29	56.50	-263.4	4,852	-5.43%	大賣/鉅額交易
2021/05/11	7.2	60.48	32	60.08	60.00	-24.8	4,677	-0.53%
2021/05/10	4	61.67	12.1	61.64	62.30	-8.1	4,576	-0.18%
2021/05/07	6	59.83	21	60.10	60.30	-15	4,485	-0.33%
2021/05/06	10	58.82	39	58.69	59.00	-29	4,454	-0.65%
2021/05/05	12	58.38	13.8	58.06	57.80	-1.8	4,413	-0.04%
2021/05/04	21	57.52	18.8	58.89	57.20	2.2	4,368	0.05%
2021/05/03	2	61.00	110	60.77	60.40	-108	4,225	-2.56%	大賣/鉅額交易
2021/04/29	17	60.55	16	60.83	61.00	1	4,182	0.02%
2021/04/28	7.2	61.97	48	61.57	61.50	-40.8	4,113	-0.99%
2021/04/27	173	61.24	33.1	61.09	61.50	139.9	4,060	3.45%	大買/鉅額交易
2021/04/26	3	60.30	19.1	60.22	60.50	-16.1	3,962	-0.41%
2021/04/23	8.3	59.68	79	59.71	60.00	-70.7	3,940	-1.79%
2021/04/22	40.2	60.70	43.5	60.26	59.90	-3.3	3,918	-0.08%
2021/04/21	34	60.88	97	60.69	61.20	-63	3,753	-1.68%
2021/04/20	246	59.88	14.2	59.94	60.30	231.8	3,719	6.23%	大買/鉅額交易
2021/04/19	129.5	60.15	430	60.52	61.30	-300.5	3,555	-8.45%	大買/大賣/鉅額交易
2021/04/16	4	58.45	17	58.41	58.50	-13	3,374	-0.39%
2021/04/15	19	57.59	10	57.80	58.10	9	3,345	0.27%
2021/04/14	22	57.18	74	57.22	57.70	-52	3,316	-1.57%
2021/04/13	3	57.90	43	57.95	58.00	-40	3,276	-1.22%
2021/04/12	11	57.91	79	57.86	58.30	-68	3,211	-2.12%
2021/04/09	21	58.31	65	58.34	58.30	-44	3,198	-1.38%
2021/04/08	12.5	58.26	56	58.02	58.20	-43.5	3,163	-1.38%
2021/04/07	8	56.80	12.9	56.73	57.00	-4.9	3,083	-0.16%
2021/04/06	20.1	56.92	55	56.64	56.80	-35	3,022	-1.16%
2021/04/01	23	56.21	72	56.15	56.20	-49	2,974	-1.65%
2021/03/31	9.9	55.82	7	56.17	56.50	2.9	2,953	0.10%
2021/03/30	9	56.01	11	55.76	56.30	-2	2,908	-0.07%
2021/03/29	30.1	54.60	20	54.71	55.10	10.1	2,840	0.35%
2021/03/26	4	54.15	4	54.20	54.50	0	2,844	0.00%
2021/03/25	10	54.30	14	54.05	54.00	-4	2,870	-0.14%
2021/03/24	26	54.00	44	53.80	54.00	-18	2,883	-0.62%
2021/03/23	38.2	53.78	2.1	53.96	53.80	36.1	2,889	1.25%
2021/03/22	14	54.59	39	54.31	54.90	-25	2,863	-0.87%
2021/03/19	35.1	54.78	18	55.02	54.60	17.1	2,855	0.60%
2021/03/18	30.4	55.15	62	55.28	55.60	-31.6	2,799	-1.13%
2021/03/17	25	53.96	23	54.01	54.00	2	2,722	0.07%
2021/03/16	26	54.03	53	53.98	53.90	-27	2,746	-0.98%
2021/03/15	8	53.83	50.1	53.90	54.00	-42.1	2,817	-1.49%
2021/03/12	15	53.36	17	53.84	53.90	-2	2,972	-0.07%
2021/03/11	24	53.77	25	53.71	53.80	-1	3,022	-0.03%
2021/03/10	0	0.00	20.3	53.25	53.40	-20.3	3,048	-0.67%
2021/03/09	36.1	53.46	9.1	53.43	53.30	27	3,052	0.88%
2021/03/08	29	53.29	26	53.74	53.20	3	3,029	0.10%
2021/03/05	3	52.67	2	52.85	53.10	1	3,003	0.03%
2021/03/04	31	52.87	4	53.00	53.10	27	3,029	0.89%
2021/03/03	29	53.56	40	53.79	53.30	-11	3,050	-0.36%
2021/03/02	2	53.50	3	53.43	53.10	-1	2,955	-0.03%
2021/02/26	5	52.98	18	52.99	53.40	-13	2,948	-0.44%
2021/02/25	5	53.44	24	53.43	53.50	-19	2,927	-0.65%
2021/02/24	64.7	53.81	36	53.59	53.30	28.7	2,916	0.98%
2021/02/23	8	53.79	19.2	53.63	53.80	-11.2	2,906	-0.39%
2021/02/22	13	52.93	6	53.08	53.10	7	2,828	0.25%
2021/02/19	13	52.22	2.1	52.90	52.90	10.9	2,778	0.39%
2021/02/18	4	52.33	5	52.62	52.70	-1	2,784	-0.04%
2021/02/17	33.2	52.08	10	51.97	52.50	23.2	2,791	0.83%
2021/02/05	5	51.26	2	51.05	51.20	3	2,747	0.11%
2021/02/04	28	50.90	1	50.90	51.00	27	2,750	0.98%
2021/02/03	12	51.10	1	51.00	51.10	11	2,790	0.39%
2021/02/02	11.1	50.90	5	51.18	51.30	6.1	2,823	0.22%
2021/02/01	12	50.16	15	50.21	50.50	-3	2,835	-0.11%
2021/01/29	12	50.23	4	50.23	50.30	8	2,829	0.28%
2021/01/28	15.1	50.15	30	50.52	50.30	-14.9	2,808	-0.53%
2021/01/27	1	51.00	2	51.10	50.90	-1	2,779	-0.04%
2021/01/26	23	50.69	40	50.62	50.50	-17	2,783	-0.61%
2021/01/25	67	51.06	0	0.00	51.20	67	2,765	2.42%
2021/01/22	9	51.07	27.5	51.12	51.10	-18.5	2,803	-0.66%
2021/01/21	1.1	51.60	2.5	51.67	51.50	-1.4	2,784	-0.05%
2021/01/20	11	51.56	9	51.72	51.50	2	2,763	0.07%
2021/01/19	3	52.37	3	52.60	52.60	0	2,714	0.00%
2021/01/18	8	52.01	61	52.00	52.40	-53	2,739	-1.93%
2021/01/15	8	52.51	29	52.70	52.70	-21	2,722	-0.77%
2021/01/14	17	52.96	38	52.90	53.10	-21	2,699	-0.78%
2021/01/13	15	53.13	0	0.00	53.00	15	2,679	0.56%
2021/01/12	9	53.58	45	53.74	53.40	-36	2,578	-1.40%
2021/01/11	4	54.35	3	54.30	54.50	1	2,555	0.04%
2021/01/08	65	54.47	11	54.35	54.50	54	2,540	2.13%
2021/01/07	3	53.93	11	53.92	54.10	-8	2,524	-0.32%
2021/01/06	4	53.98	122.1	53.78	53.80	-118.1	2,517	-4.69%	大賣/鉅額交易
2021/01/05	6	54.83	12	54.41	54.40	-6	2,491	-0.24%
2021/01/04	10	54.62	21	53.78	54.70	-11	2,502	-0.44%
2020/12/31	5	54.16	24	54.49	54.20	-19	2,470	-0.77%
2020/12/30	10	54.24	28	54.47	54.90	-18	2,441	-0.74%
2020/12/29	3	53.80	5	53.64	53.60	-2	2,416	-0.08%
2020/12/28	28	53.44	5	53.66	53.80	23	2,416	0.95%
2020/12/25	4	53.15	8	52.96	53.00	-4	2,384	-0.17%
2020/12/24	5	53.16	4	53.05	53.10	1	2,379	0.04%
2020/12/23	2	52.95	1	52.90	52.90	1	2,395	0.04%
2020/12/22	4	53.13	38	53.49	53.00	-34	2,424	-1.40%
2020/12/21	25	53.15	28	53.17	53.70	-3	2,499	-0.12%
2020/12/18	3	52.43	5	52.40	52.50	-2	2,484	-0.08%
2020/12/17	9	52.44	2	52.40	52.60	7	2,512	0.28%
2020/12/16	13	52.52	1	52.50	52.90	12	2,510	0.48%
2020/12/15	1	52.40	6	52.63	52.50	-5	2,507	-0.20%
2020/12/14	5	52.90	11	52.81	52.90	-6	2,506	-0.24%
2020/12/11	22	52.29	7	52.59	52.40	15	2,508	0.60%
2020/12/10	51	52.89	5	53.06	52.70	46	2,501	1.84%
2020/12/09	13	53.19	35	53.14	53.00	-22	2,478	-0.89%
2020/12/08	28	54.72	63.4	54.40	53.80	-35.4	2,414	-1.47%
2020/12/04	50	52.90	2	52.95	53.10	48	2,218	2.16%
2020/12/03	13	52.99	7	53.00	52.80	6	2,189	0.27%
2020/12/02	1	53.10	5	53.16	53.10	-4	2,202	-0.18%
2020/12/01	13	53.33	50	53.29	53.10	-37	2,258	-1.64%
2020/11/30	20	53.92	3	54.13	54.10	17	2,291	0.74%
2020/11/27	28	53.39	7	53.71	53.90	21	2,327	0.90%
2020/11/26	1	53.00	1	53.00	53.00	0	2,383	0.00%
2020/11/25	14	52.82	22	52.79	52.70	-8	2,401	-0.33%
2020/11/24	17	52.77	7	52.70	52.80	10	2,502	0.40%
2020/11/23	5	52.98	8	52.90	53.30	-3	2,537	-0.12%
2020/11/20	6	52.58	3	52.67	52.50	3	2,558	0.12%
2020/11/19	4	53.13	6	53.27	53.00	-2	2,581	-0.08%
2020/11/18	6	53.58	3	53.60	53.60	3	2,586	0.12%
2020/11/17	2	53.50	7	53.64	53.60	-5	2,620	-0.19%
2020/11/16	9	53.64	10	53.81	53.70	-1	2,731	-0.04%
2020/11/13	3	53.17	2	53.10	53.10	1	2,763	0.04%
2020/11/12	9.5	53.43	4	53.38	53.30	5.5	2,830	0.19%
2020/11/11	22	52.93	17	52.85	53.30	5	2,939	0.17%
2020/11/10	35	52.01	14.1	51.98	52.30	20.9	2,919	0.72%
2020/11/09	22	51.54	29.1	51.46	51.60	-7.1	2,892	-0.25%
2020/11/06	3	50.97	42	51.00	51.00	-39	2,886	-1.35%
2020/11/05	0	0.00	0.1	50.80	50.90	-0.1	2,894	0.00%
2020/11/04	0	0.00	3	50.87	50.90	-3	2,917	-0.10%
2020/11/03	2	50.80	0	0.00	50.80	2	2,951	0.07%
2020/11/02	1	50.60	3	50.80	50.80	-2	2,997	-0.07%
2020/10/30	7.1	50.00	7	50.59	51.20	0.1	3,042	0.00%
2020/10/29	10.1	50.08	0	0.00	50.30	10.1	3,022	0.33%
2020/10/28	5	50.26	0	0.00	50.50	5	3,035	0.16%
2020/10/27	26.1	50.84	20	50.70	50.70	6.1	3,056	0.20%
2020/10/26	29.1	51.30	58	51.39	51.50	-28.9	3,059	-0.94%
2020/10/23	7	50.66	15	50.85	50.90	-8	3,070	-0.26%
2020/10/22	12	50.17	1	50.10	50.00	11	3,143	0.35%
2020/10/21	26	50.30	8	50.35	50.20	18	3,147	0.57%
2020/10/20	4	50.43	8	50.35	50.60	-4	3,179	-0.13%
2020/10/19	13	50.02	150	50.13	50.10	-137	3,186	-4.30%	大賣/鉅額交易
2020/10/16	12	50.10	0	0.00	50.20	12	3,212	0.37%
2020/10/15	4	49.93	1	50.20	49.95	3	3,249	0.09%
2020/10/14	1	49.95	11	50.15	50.10	-10	3,338	-0.30%
2020/10/13	11.1	49.89	2	49.93	50.10	9.1	3,405	0.27%
2020/10/12	7	50.22	4	50.03	50.50	3	3,437	0.09%
2020/10/08	5.1	50.53	4	50.70	50.50	1.1	3,507	0.03%
2020/10/07	3	50.63	10	50.65	50.60	-7	3,597	-0.19%
2020/10/06	15	50.75	15	50.96	50.90	0	3,790	0.00%
2020/10/05	4	50.25	0	0.00	50.60	4	3,890	0.10%
2020/09/30	1	50.30	13	50.51	50.70	-12	4,149	-0.29%
2020/09/29	0.1	50.50	1	50.30	50.20	-0.9	4,373	-0.02%
2020/09/28	6	49.84	108	49.85	50.40	-102	4,520	-2.26%	大賣/鉅額交易
2020/09/25	4	49.39	154	49.55	49.45	-150	4,738	-3.17%	大賣/鉅額交易
2020/09/24	59	49.70	95	49.23	49.20	-36	4,794	-0.75%
2020/09/23	15	50.78	4	50.83	50.60	11	4,812	0.23%
2020/09/22	20	51.53	21	51.68	51.30	-1	4,814	-0.02%
2020/09/21	7	52.43	66	52.64	52.50	-59	4,783	-1.23%
2020/09/18	7	52.24	1	52.80	52.80	6	4,793	0.13%
2020/09/17	53	52.00	0	0.00	52.20	53	4,782	1.11%
2020/09/16	3.2	51.98	0	0.00	51.90	3.2	4,820	0.07%
2020/09/15	9	52.09	3	51.90	52.00	6	4,835	0.12%
2020/09/14	8	52.54	96	51.86	52.70	-88	4,844	-1.82%
2020/09/11	48.2	51.33	30	51.46	51.20	18.2	4,845	0.37%
2020/09/10	6	51.92	0	0.00	51.80	6	4,850	0.12%
2020/09/09	8.2	52.06	97	51.95	52.00	-88.8	4,870	-1.82%
2020/09/08	10	52.66	6	52.88	52.50	4	4,866	0.08%
2020/09/07	12.2	52.89	1	52.80	52.70	11.2	4,880	0.23%
2020/09/04	10	52.17	37	52.47	53.10	-27	4,921	-0.55%
2020/09/03	21	52.68	5	53.00	52.60	16	4,879	0.33%
2020/09/02	21.1	52.89	6	52.80	52.60	15.1	4,846	0.31%
2020/09/01	47.2	53.23	16	53.26	53.40	31.2	4,870	0.64%
2020/08/31	13.3	54.38	5	54.34	54.30	8.3	4,806	0.17%
2020/08/28	129	54.67	227	54.83	54.30	-98	4,808	-2.04%	大買/大賣/
2020/08/27	12	56.97	18	56.93	56.90	-6	4,731	-0.13%
2020/08/26	15	57.09	9	57.00	57.20	6	4,700	0.13%
2020/08/25	11	57.53	73	57.60	57.30	-62	4,671	-1.33%
2020/08/24	6	56.97	1	57.20	56.90	5	4,652	0.11%
2020/08/21	11	56.92	3	57.10	57.20	8	4,662	0.17%
2020/08/20	84.1	57.33	31	57.41	56.70	53.1	4,635	1.15%
2020/08/19	101	59.21	11.1	59.14	58.80	89.9	4,520	1.99%	大買/
2020/08/18	12	58.59	40	58.57	59.30	-28	4,470	-0.63%
2020/08/17	88	59.00	43	59.04	59.10	45	4,413	1.02%
2020/08/14	22	57.22	3	57.33	57.50	19	4,305	0.44%
2020/08/13	5	56.94	6	57.03	57.00	-1	4,292	-0.02%
2020/08/12	5	57.04	10	57.06	57.00	-5	4,323	-0.12%
2020/08/11	10	57.02	22	56.91	57.00	-12	4,330	-0.28%
2020/08/10	53	56.97	10	56.80	57.00	43	4,361	0.99%
2020/08/07	1	57.00	10	56.99	57.10	-9	4,445	-0.20%
2020/08/06	46	57.21	26	57.18	57.00	20	4,506	0.44%
2020/08/05	70.2	56.71	5	57.14	57.30	65.2	4,520	1.44%
2020/08/04	21	55.73	0	0.00	55.60	21	4,518	0.46%
2020/08/03	16	55.53	1	55.20	55.40	15	4,543	0.33%
2020/07/31	41	55.96	1	56.00	55.80	40	4,529	0.88%
2020/07/30	29	56.15	1	55.90	55.90	28	4,519	0.62%
2020/07/29	17	54.98	11	55.65	55.40	6	4,515	0.13%
2020/07/28	42.4	55.39	41.3	55.09	54.80	1.1	4,489	0.02%
2020/07/27	64.3	56.16	25.5	56.25	55.60	38.8	4,424	0.88%
2020/07/24	16.4	56.83	69	56.95	56.80	-52.6	4,385	-1.20%
2020/07/23	5	56.98	7	57.14	57.10	-2	4,345	-0.05%
2020/07/22	38	57.45	12.1	57.98	57.30	25.9	4,346	0.60%
2020/07/21	2	57.50	28	57.53	57.20	-26	4,299	-0.60%
2020/07/20	81.2	56.96	60.3	56.62	56.80	20.9	4,258	0.49%
2020/07/17	34	57.95	28	57.80	57.40	6	4,168	0.14%
2020/07/16	39	58.23	27	58.04	58.30	12	4,158	0.29%
2020/07/15	36.1	57.99	15	58.26	58.00	21.1	4,124	0.51%
2020/07/14	48.5	58.40	95	58.60	58.30	-46.5	4,071	-1.14%
2020/07/13	137.9	58.18	84	58.44	58.90	53.9	3,997	1.35%	大買/
2020/07/10	46	56.74	65	56.92	56.80	-19	3,857	-0.49%
2020/07/09	182	58.05	31	58.04	57.10	151	3,763	4.01%	大買/鉅額交易
2020/07/08	41	56.25	184	56.14	57.20	-143	3,536	-4.04%	大賣/鉅額交易
2020/07/07	171	55.52	54	54.89	54.50	117	3,403	3.44%	大買/鉅額交易
2020/07/06	167	54.77	1,047	54.55	55.20	-880	3,305	-26.62%	大買/大賣/鉅額交易
2020/07/03	90.5	52.49	496	52.69	52.50	-405.5	3,129	-12.96%	大賣/鉅額交易
2020/07/02	41	51.33	71	50.92	51.80	-30	3,062	-0.98%
2020/07/01	4	50.38	4	50.30	50.20	0	2,984	0.00%
2020/06/30	32	49.84	48	50.23	49.75	-16	2,979	-0.54%
2020/06/29	16	49.77	2	49.70	49.70	14	2,983	0.47%
2020/06/24	0	0.00	1	50.20	50.10	-1	2,992	-0.03%
2020/06/23	9	50.18	7	50.24	50.00	2	3,039	0.07%
2020/06/22	55.5	49.76	1	49.55	49.85	54.5	3,016	1.81%
2020/06/19	36	50.16	14	50.19	49.55	22	3,062	0.72%
2020/06/18	5	50.24	6	50.07	50.40	-1	3,067	-0.03%
2020/06/17	17	50.14	5	49.87	50.20	12	3,101	0.39%
2020/06/16	3	49.73	12	49.03	50.00	-9	3,138	-0.29%
2020/06/15	13	48.54	19	48.98	48.55	-6	3,252	-0.18%
2020/06/12	34	48.45	17	48.23	48.55	17	3,306	0.51%
2020/06/11	30	49.37	18	49.61	48.95	12	3,345	0.36%
2020/06/10	1	50.30	9.3	50.49	50.40	-8.3	3,352	-0.25%
2020/06/09	11.3	50.26	14	50.44	50.30	-2.7	3,596	-0.08%
2020/06/08	238	50.73	22	50.40	50.30	216	3,654	5.91%	大買/鉅額交易
2020/06/05	36	49.40	2	49.60	49.70	34	3,576	0.95%
2020/06/04	8	49.43	6	49.47	49.45	2	3,574	0.06%
2020/06/03	231	49.46	38	49.45	49.40	193	3,585	5.38%	大買/鉅額交易
2020/06/02	20	49.44	11	49.31	49.45	9	3,587	0.25%
2020/06/01	12	49.22	3	49.07	49.20	9	3,600	0.25%
2020/05/29	3	48.92	0	0.00	48.90	3	3,629	0.08%
2020/05/28	18	49.19	2	49.35	49.00	16	3,637	0.44%
2020/05/27	11	49.23	1	49.10	49.25	10	3,654	0.27%
2020/05/26	12	49.24	11	49.06	49.10	1	3,673	0.03%
2020/05/25	36	48.79	14	49.00	49.00	22	3,675	0.60%
2020/05/22	18	49.19	1	49.40	48.90	17	3,708	0.46%
2020/05/21	16	49.33	16	49.39	49.45	0	3,714	0.00%
2020/05/20	8	49.03	4	48.90	48.85	4	3,700	0.11%
2020/05/19	77	49.07	5	49.00	49.00	72	3,690	1.95%
2020/05/18	5	49.06	6	49.08	49.00	-1	3,669	-0.03%
2020/05/15	19	49.21	29	49.12	48.95	-10	3,666	-0.27%
2020/05/14	65	49.50	73	49.28	49.05	-8	3,624	-0.22%
2020/05/13	16	48.83	21	49.04	49.25	-5	3,515	-0.14%
2020/05/12	10	48.11	14	47.93	48.10	-4	3,424	-0.12%
2020/05/11	40	47.78	15	47.87	47.80	25	3,369	0.74%
2020/05/08	1.3	47.01	4	46.96	47.05	-2.7	3,323	-0.08%
2020/05/07	1	46.60	5	46.46	46.40	-4	3,285	-0.12%
2020/05/06	3	46.33	11	46.45	46.30	-8	3,300	-0.24%
2020/05/05	4	45.89	0	0.00	46.45	4	3,298	0.12%
2020/05/04	12.1	45.78	2	45.60	45.60	10.1	3,289	0.31%
2020/04/30	13.1	46.28	38	46.15	46.10	-24.9	3,278	-0.76%
2020/04/29	38.1	45.70	3	45.73	45.85	35.1	3,302	1.06%
2020/04/27	0	0.00	6	45.48	45.45	-6	3,417	-0.18%
2020/04/24	1	44.60	0	0.00	44.65	1	3,412	0.03%
2020/04/23	37.4	44.27	0	0.00	44.45	37.4	3,410	1.10%
2020/04/22	2	43.93	24	43.81	44.25	-22	3,401	-0.65%
2020/04/21	31	44.64	17	44.62	44.55	14	3,400	0.41%
2020/04/20	4	45.25	4	45.34	45.25	0	3,360	0.00%
2020/04/17	5	45.44	35	45.31	45.15	-30	3,343	-0.90%
2020/04/16	5.1	45.18	41	45.38	45.20	-36	3,296	-1.09%
2020/04/15	7.5	45.18	30	45.40	45.40	-22.5	3,284	-0.68%
2020/04/14	35.5	44.59	3	44.37	44.65	32.5	3,259	1.00%
2020/04/13	15	43.61	6	43.83	43.90	9	3,233	0.28%
2020/04/10	13	43.31	2	43.55	43.80	11	3,225	0.34%
2020/04/09	5	42.85	66	42.72	42.95	-61	3,167	-1.93%
2020/04/08	19	42.84	0	0.00	42.90	19	3,144	0.60%
2020/04/07	100	42.14	1	42.00	42.10	99	3,154	3.14%
2020/04/06	2	41.33	22	41.39	41.70	-20	3,236	-0.62%
2020/04/01	4	41.53	2	41.50	41.60	2	3,280	0.06%
2020/03/31	2	41.50	4	41.53	41.80	-2	3,280	-0.06%
2020/03/30	10	41.17	0	0.00	41.35	10	3,267	0.31%
2020/03/27	7	42.10	7	41.81	41.70	0	3,234	0.00%
2020/03/26	12	41.55	177	41.57	41.60	-165	3,190	-5.17%	大賣/鉅額交易
2020/03/25	24.1	41.64	850	41.63	41.45	-825.9	3,185	-25.92%	大賣/鉅額交易
2020/03/24	50	41.02	503	41.04	40.75	-453	3,119	-14.52%	大賣/鉅額交易
2020/03/23	33.1	40.25	612	39.95	40.10	-578.9	3,098	-18.68%	大賣/鉅額交易
2020/03/20	95	41.98	5	41.87	42.10	90	3,048	2.95%
2020/03/19	2	41.23	179	40.91	41.00	-177	2,983	-5.93%	大賣/鉅額交易
2020/03/18	53	41.25	61	41.38	42.00	-8	2,856	-0.28%
2020/03/17	8	40.51	404	40.81	41.10	-396	2,781	-14.24%	大賣/鉅額交易
2020/03/16	3.1	41.44	115	41.41	41.50	-111.9	2,711	-4.13%	大賣/鉅額交易
2020/03/13	118	41.27	449	41.21	41.25	-331	2,637	-12.55%	大買/大賣/鉅額交易
2020/03/12	26	45.22	14	45.18	44.90	12	2,383	0.50%
2020/03/11	7	47.14	1	47.40	46.75	6	2,325	0.26%
2020/03/10	12	46.80	42	46.91	47.15	-30	2,314	-1.30%
2020/03/09	76	47.71	28	47.69	47.55	48	2,280	2.11%
2020/03/06	6	48.37	3	48.30	48.45	3	2,260	0.13%
2020/03/05	13	48.48	1	48.70	48.70	12	2,241	0.54%
2020/03/04	16	48.34	27	48.28	48.15	-11	2,224	-0.49%
2020/03/03	10	48.15	7	48.10	48.05	3	2,204	0.14%
2020/03/02	30	47.52	32	47.62	47.60	-2	2,187	-0.09%
2020/02/27	36	47.91	1	48.05	48.00	35	2,185	1.60%
2020/02/26	2	47.95	7	47.96	48.05	-5	2,200	-0.23%
2020/02/25	21	47.97	14	47.96	48.05	7	2,188	0.32%
2020/02/24	1	48.50	26	48.60	48.70	-25	2,155	-1.16%
2020/02/21	45	48.95	39	49.00	48.90	6	2,142	0.28%
2020/02/20	25	48.81	9	48.88	48.95	16	2,147	0.75%
2020/02/19	2	49.08	5.2	49.01	48.95	-3.2	2,169	-0.15%
2020/02/18	10	48.52	15	48.51	48.70	-5	2,182	-0.23%
2020/02/17	14	48.05	2	48.03	48.05	12	2,207	0.54%
2020/02/14	2	47.90	5	48.00	48.00	-3	2,280	-0.13%
2020/02/13	0	48.25	0	0.00	47.95	0	2,334	0.00%
2020/02/12	1	47.90	5	47.90	47.80	-4	2,355	-0.17%
2020/02/11	0	0.00	2	47.48	47.35	-2	2,372	-0.08%
2020/02/10	57	47.09	18	47.06	47.20	39	2,384	1.64%
2020/02/07	5	47.33	0	0.00	47.30	5	2,403	0.21%
2020/02/06	2	47.85	11	47.81	47.95	-9	2,405	-0.37%
2020/02/05	1	47.50	0	0.00	47.40	1	2,425	0.04%
2020/02/04	8	47.32	0	0.00	47.35	8	2,423	0.33%
2020/02/03	16	46.65	1	46.70	47.10	15	2,450	0.61%
2020/01/31	37	47.42	12	47.33	47.80	25	2,421	1.03%
2020/01/30	45	47.38	6.1	47.17	47.15	38.9	2,406	1.62%
2020/01/20	18	48.80	0	0.00	48.80	18	2,337	0.77%
2020/01/17	0	0.00	2	48.95	49.00	-2	2,334	-0.09%
2020/01/16	1	48.90	5	48.95	48.95	-4	2,353	-0.17%
2020/01/15	3	49.12	0	0.00	49.10	3	2,394	0.13%
2020/01/14	2	49.45	1	49.50	49.05	1	2,454	0.04%
2020/01/13	2	48.60	0	0.00	48.80	2	2,516	0.08%
2020/01/10	1	48.70	3	48.57	48.50	-2	2,644	-0.08%
2020/01/09	13	48.34	0	0.00	48.35	13	2,762	0.47%
2020/01/08	13	48.42	3	48.50	48.35	10	2,936	0.34%
2020/01/07	10	48.88	1	48.90	48.80	9	2,997	0.30%
2020/01/06	16	48.97	31	48.94	49.00	-15	3,190	-0.47%
2020/01/03	110	49.43	1	49.80	49.40	109	3,301	3.30%	大買/鉅額交易
2020/01/02	4	49.48	15	49.56	49.75	-11	3,407	-0.32%
2019/12/31	214	49.85	9	49.89	49.55	205	3,608	5.68%	大買/鉅額交易
2019/12/30	40	50.38	17	50.47	50.30	23	3,567	0.64%
2019/12/27	527	49.65	11	49.59	49.70	516	3,486	14.80%	大買/鉅額交易
2019/12/26	14	48.94	1	48.90	48.95	13	3,415	0.38%
2019/12/25	0	0.00	13	48.65	48.65	-13	3,409	-0.38%
2019/12/24	2	48.55	4	48.55	48.55	-2	3,419	-0.06%
2019/12/23	6	48.44	4	48.65	48.65	2	3,433	0.06%
2019/12/20	7	48.70	0	0.00	48.60	7	3,420	0.20%
2019/12/19	12	48.94	0	0.00	48.90	12	3,407	0.35%
2019/12/18	3	49.10	12	49.00	48.95	-9	3,417	-0.26%
2019/12/17	4	48.55	1	48.55	48.70	3	3,425	0.09%
2019/12/16	5	48.52	1	48.55	48.50	4	3,414	0.12%
2019/12/13	20	48.34	12	48.54	48.55	8	3,413	0.23%
2019/12/12	16	48.14	18	48.11	48.10	-2	3,389	-0.06%
2019/12/11	1	48.20	2	48.15	48.15	-1	3,395	-0.03%
2019/12/10	0	0.00	1	48.15	48.20	-1	3,401	-0.03%
2019/12/09	19	48.04	0	0.00	48.15	19	3,420	0.56%
2019/12/06	0	0.00	7	48.66	48.25	-7	3,406	-0.21%
2019/12/05	18	48.29	0	0.00	48.30	18	3,395	0.53%
2019/12/04	1	48.60	6	48.43	48.50	-5	3,388	-0.15%
2019/12/03	4	48.00	5	48.11	48.20	-1	3,382	-0.03%
2019/12/02	13	48.35	14	48.21	48.20	-1	3,382	-0.03%
2019/11/29	5	48.43	3	48.75	48.50	2	3,383	0.06%
2019/11/28	2	48.53	37	48.57	48.65	-35	3,370	-1.04%
2019/11/27	17	48.30	5	48.34	48.30	12	3,358	0.36%
2019/11/26	4	48.21	12	48.48	48.45	-8	3,348	-0.24%
2019/11/25	19	48.36	26	48.32	48.25	-7	3,311	-0.21%
2019/11/22	3	47.33	18	47.47	47.45	-15	3,275	-0.46%
2019/11/21	19	47.39	1	47.70	47.35	18	3,273	0.55%
2019/11/20	20	47.54	0	0.00	47.50	20	3,265	0.61%
2019/11/19	68	47.56	1	47.55	47.50	67	3,275	2.05%
2019/11/18	18	47.44	0	0.00	47.50	18	3,295	0.55%
2019/11/15	3	47.50	1	47.90	47.70	2	3,348	0.06%
2019/11/14	9	47.37	59	47.40	47.35	-50	3,392	-1.47%
2019/11/13	26	47.52	4	47.38	47.55	22	3,389	0.65%
2019/11/12	13	48.03	1	48.15	48.15	12	3,339	0.36%
2019/11/11	17	48.18	9	48.37	48.25	8	3,346	0.24%
2019/11/08	39	48.16	4	48.14	48.10	35	3,356	1.04%
2019/11/07	13	48.49	1	48.45	48.45	12	3,361	0.36%
2019/11/06	36	48.80	0	0.00	48.65	36	3,348	1.08%
2019/11/05	56	49.42	22	49.32	49.10	34	3,332	1.02%
2019/11/04	18	49.01	50	49.11	49.15	-32	3,316	-0.96%
2019/11/01	2	48.65	1	48.60	48.75	1	3,327	0.03%
2019/10/31	17	48.75	1	48.75	48.50	16	3,352	0.48%
2019/10/30	23	48.86	0	0.00	48.85	23	3,339	0.69%
2019/10/29	4	49.03	0	0.00	48.90	4	3,341	0.12%
2019/10/28	23.5	49.33	183	49.46	49.40	-159.5	3,327	-4.79%	大賣/鉅額交易
2019/10/25	11	48.89	3	48.90	48.90	8	3,297	0.24%
2019/10/24	27	48.97	14	49.04	49.15	13	3,292	0.39%
2019/10/23	62	48.80	3.1	48.92	48.80	59	3,311	1.78%
2019/10/22	10.2	49.22	5.1	49.50	49.15	5.2	3,342	0.15%
2019/10/21	38	49.43	254	49.69	49.65	-216	3,273	-6.60%	大賣/鉅額交易
2019/10/18	70	49.13	395	49.32	49.10	-325	3,194	-10.17%	大賣/鉅額交易
2019/10/17	77	50.73	17.5	50.49	50.00	59.5	3,067	1.94%
2019/10/16	68.2	50.71	89	50.88	51.00	-20.8	2,952	-0.70%
2019/10/15	24.1	50.26	27	50.41	50.30	-2.9	2,772	-0.10%
2019/10/14	31	50.42	115	50.35	50.70	-84	2,680	-3.13%	大賣/
2019/10/09	32	49.61	68	49.47	49.30	-36	2,497	-1.44%
2019/10/08	60.5	48.66	44	49.09	49.15	16.5	2,363	0.70%
2019/10/07	65	47.94	34	48.24	48.70	31	2,243	1.38%
2019/10/04	10	46.40	0	0.00	46.40	10	2,038	0.49%
2019/10/03	7	45.63	35	45.73	46.20	-28	2,027	-1.38%
2019/10/02	7	45.11	105	45.01	45.20	-98	2,044	-4.79%	大賣/
2019/10/01	12	45.43	0	0.00	45.30	12	2,080	0.58%
2019/09/27	61	45.55	0	0.00	45.50	61	2,089	2.92%
2019/09/26	1	45.85	11	45.93	45.85	-10	2,106	-0.47%
2019/09/24	1	46.20	2	46.43	46.25	-1	2,193	-0.05%
2019/09/23	1	46.50	10	46.61	46.50	-9	2,198	-0.41%
2019/09/20	14.5	46.35	10	46.43	46.50	4.5	2,223	0.20%
2019/09/19	1	45.95	0	0.00	45.95	1	2,206	0.05%
2019/09/18	4	46.15	4	46.06	46.00	0	2,247	0.00%
2019/09/12	1	45.65	0	0.00	45.60	1	2,426	0.04%
2019/09/11	10	45.60	0	0.00	45.70	10	2,518	0.40%
2019/09/10	11	45.95	0	0.00	45.95	11	2,570	0.43%
2019/09/09	4	46.06	2	46.20	46.05	2	2,634	0.08%
2019/09/06	4	46.20	0	46.20	46.20	4	2,690	0.15%
2019/09/05	3	46.12	0	0.00	46.25	3	2,746	0.11%
2019/09/04	9.6	46.06	0	0.00	46.15	9.6	2,823	0.34%
2019/09/03	1	45.80	4	45.90	45.90	-3	2,978	-0.10%
2019/09/02	7	45.71	0	0.00	45.80	7	3,012	0.23%
2019/08/29	2	45.20	0	0.00	45.15	2	3,122	0.06%
2019/08/28	5	45.05	0	0.00	45.25	5	3,175	0.16%
2019/08/27	15	45.09	3	45.07	44.90	12	3,255	0.37%
2019/08/26	12	45.00	1	45.05	45.05	11	3,310	0.33%
2019/08/23	8	45.22	1	45.15	45.15	7	3,424	0.20%
2019/08/22	40	44.98	16	45.06	45.00	24	3,559	0.67%
2019/08/21	25	45.24	6	45.10	45.10	19	3,759	0.51%
2019/08/20	953	45.64	2	45.73	45.60	951	3,880	24.51%	大買/鉅額交易
2019/08/19	6	47.83	9	47.77	47.95	-3	3,881	-0.08%
2019/08/16	5	47.58	10	47.62	47.75	-5	3,842	-0.13%
2019/08/15	33	47.13	2	47.05	47.20	31	3,846	0.81%
2019/08/14	97.1	47.09	205	47.37	47.15	-107.9	3,903	-2.76%	大賣/鉅額交易
2019/08/13	39	47.36	233	47.37	47.35	-194	4,005	-4.84%	大賣/鉅額交易
2019/08/12	3.1	47.75	10	47.80	47.75	-6.9	4,119	-0.17%
2019/08/08	4.2	47.56	2	47.50	47.40	2.2	4,125	0.05%
2019/08/07	1	47.50	3	47.60	47.55	-2	4,149	-0.05%
2019/08/06	13	47.39	7	47.24	47.50	6	4,186	0.14%
2019/08/05	13	48.30	1	47.50	47.80	12	4,225	0.28%
2019/08/02	10	47.16	7	47.24	47.50	3	4,196	0.07%
2019/08/01	12	47.50	1.5	47.60	47.50	10.5	4,169	0.25%
2019/07/31	11	48.05	4	48.40	48.00	7	4,159	0.17%
2019/07/30	2	48.13	1	48.10	48.25	1	4,131	0.02%
2019/07/29	2	48.28	8	48.24	48.10	-6	4,127	-0.15%
2019/07/26	0	0.00	1	48.55	48.50	-1	4,124	-0.02%
2019/07/25	3	48.83	4	48.75	48.70	-1	4,115	-0.02%
2019/07/24	119	48.73	13	48.55	48.70	106	4,080	2.60%	大買/鉅額交易
2019/07/23	5	47.75	12	47.92	47.95	-7	4,033	-0.17%
2019/07/22	5	47.64	0	0.00	47.70	5	4,037	0.12%
2019/07/19	4	47.69	32	47.75	47.70	-28	4,048	-0.69%
2019/07/18	5	47.71	5	47.72	47.75	0	4,058	0.00%
2019/07/17	10	47.79	2	47.85	47.85	8	4,069	0.20%
2019/07/16	7	48.06	1	48.10	48.10	6	4,058	0.15%
2019/07/15	2	47.88	4	47.81	48.05	-2	4,063	-0.05%
2019/07/12	261	47.84	7	47.64	47.95	254	4,067	6.25%	大買/鉅額交易
2019/07/11	57	47.75	3	47.88	47.75	54	4,080	1.32%
2019/07/10	6	48.23	0	0.00	48.20	6	4,067	0.15%
2019/07/09	2	48.05	1	48.00	48.00	1	4,063	0.02%
2019/07/08	14	48.15	3	48.05	48.15	11	4,075	0.27%
2019/07/05	36	48.00	15	48.04	48.15	21	4,061	0.52%
2019/07/04	1	47.20	1	47.20	47.50	0	4,040	0.00%
2019/07/03	65	47.02	7	46.94	47.05	58	4,029	1.44%
2019/07/02	17	47.18	3	47.28	47.30	14	4,039	0.35%
2019/07/01	2	47.75	11	47.82	47.75	-9	4,020	-0.22%
2019/06/28	7	47.60	8	47.70	47.75	-1	4,027	-0.02%
2019/06/27	110	47.75	6	47.81	47.85	104	4,037	2.58%	大買/鉅額交易
2019/06/26	5	47.74	1	47.80	47.85	4	4,022	0.10%
2019/06/25	5	47.79	3	47.95	47.70	2	4,024	0.05%
2019/06/24	13.2	47.80	16	47.78	47.90	-2.8	3,994	-0.07%
2019/06/21	57	47.48	6	47.57	47.40	51	3,971	1.28%
2019/06/20	53	47.11	42	47.12	47.10	11	3,959	0.28%
2019/06/19	31	47.43	19	47.68	47.50	12	3,892	0.31%
2019/06/18	6.3	47.20	6	47.38	47.80	0.3	3,815	0.01%
2019/06/17	11	47.12	1	47.40	47.15	10	3,758	0.27%
2019/06/14	35	47.21	3.5	47.16	47.15	31.5	3,707	0.85%
2019/06/13	13	47.46	15	47.41	47.45	-2	3,661	-0.05%
2019/06/12	24.2	47.52	28	47.75	48.20	-3.8	3,667	-0.10%
2019/06/11	50	47.60	11.3	48.14	47.40	38.8	3,647	1.06%
2019/06/10	11	48.35	3	48.23	48.30	8	3,565	0.22%
2019/06/06	97	48.38	16	48.73	48.25	81	3,568	2.27%
2019/06/05	28	49.33	59	49.39	49.20	-31	3,566	-0.87%
2019/06/04	15	49.24	27	49.19	49.35	-12	3,560	-0.34%
2019/06/03	45	49.96	22	50.13	49.75	23	3,528	0.65%
2019/05/31	55	49.52	53	49.68	49.90	2	3,462	0.06%
2019/05/30	32	49.58	38	49.98	49.40	-6	3,396	-0.18%
2019/05/29	48	50.29	46	50.54	49.85	2	3,301	0.06%
2019/05/28	44.1	50.80	28.2	50.76	50.40	15.9	3,180	0.50%
2019/05/27	30	49.83	126	49.78	50.50	-96	2,967	-3.24%	大賣/
2019/05/24	28	49.01	30	49.07	48.85	-2	2,847	-0.07%
2019/05/23	19	48.11	9	48.31	48.10	10	2,791	0.36%
2019/05/22	11	48.34	41	48.15	48.30	-30	2,771	-1.08%
2019/05/21	37	48.39	17	48.27	48.20	20	2,737	0.73%
2019/05/20	187	48.25	157	48.42	48.20	30	2,687	1.12%	大買/大賣/
2019/05/17	18	47.21	37	47.24	47.00	-19	2,596	-0.73%
2019/05/16	2	46.25	11	46.36	46.45	-9	2,473	-0.36%
2019/05/15	14	46.34	4	46.28	46.00	10	2,459	0.41%
2019/05/14	7	46.08	12	46.10	46.30	-5	2,476	-0.20%
2019/05/13	29	45.90	41	45.92	45.95	-12	2,458	-0.49%
2019/05/10	11	45.46	20	45.46	45.45	-9	2,419	-0.37%
2019/05/09	15	45.07	2	45.10	45.10	13	2,422	0.54%
2019/05/08	1	45.00	29	45.00	45.50	-28	2,450	-1.14%
2019/05/06	2	44.98	15	45.01	45.00	-13	2,514	-0.52%
2019/05/03	4	45.20	5	45.41	45.40	-1	2,531	-0.04%
2019/05/02	7	45.10	13	45.08	45.15	-6	2,538	-0.24%
2019/04/30	1	45.00	4	45.03	44.95	-3	2,548	-0.12%
2019/04/29	203	45.02	5	45.13	45.10	198	2,543	7.78%	大買/鉅額交易
2019/04/26	5	44.85	2	44.60	44.75	3	2,517	0.12%
2019/04/25	105	44.65	3	44.60	44.75	102	2,509	4.06%	大買/鉅額交易
2019/04/24	110	44.78	0	0.00	44.75	110	2,510	4.38%	大買/鉅額交易
2019/04/23	20	44.80	5	44.88	44.95	15	2,511	0.60%
2019/04/22	0	0.00	8	45.06	45.00	-8	2,520	-0.32%
2019/04/19	5	44.79	0	0.00	44.80	5	2,535	0.20%
2019/04/18	10	44.84	0	0.00	44.80	10	2,556	0.39%
2019/04/17	16	44.98	0	0.00	45.05	16	2,556	0.63%
2019/04/16	2	45.00	1	45.10	45.20	1	2,556	0.04%
2019/04/15	17	44.92	74	45.00	44.95	-57	2,555	-2.23%
2019/04/12	7	45.04	3	44.98	45.00	4	2,556	0.16%
2019/04/11	8.1	45.39	2	45.30	45.35	6.1	2,537	0.24%
2019/04/10	3	45.50	16	45.53	45.85	-13	2,526	-0.51%
2019/04/09	8	45.48	1	45.45	45.50	7	2,524	0.28%
2019/04/08	17	45.43	0	0.00	45.40	17	2,534	0.67%
2019/04/03	46	45.83	5	45.82	45.85	41	2,569	1.60%
2019/04/02	10	46.33	2	46.38	46.30	8	2,610	0.31%
2019/04/01	0	46.45	14	46.33	46.45	-14	2,618	-0.53%
2019/03/29	5	46.08	10	46.14	46.10	-5	2,600	-0.19%
2019/03/28	4	46.10	7	46.36	46.05	-3	2,665	-0.11%
2019/03/27	11	46.00	0.2	46.05	46.05	10.8	2,894	0.37%
2019/03/26	6	45.95	9	46.15	46.25	-3	3,093	-0.10%
2019/03/25	4	45.49	2	45.83	45.85	2	3,088	0.06%
2019/03/22	4	45.93	5	45.91	45.90	-1	3,047	-0.03%
2019/03/21	12	45.83	0	46.00	45.90	12	3,039	0.39%
2019/03/20	2	45.35	1	45.40	45.65	1	3,038	0.03%
2019/03/19	11	45.26	2	45.25	45.25	9	3,054	0.29%
2019/03/18	9	45.04	2	45.25	45.10	7	3,057	0.23%
2019/03/15	10	44.95	0	0.00	45.35	10	3,062	0.33%
2019/03/14	23	45.06	3	45.25	45.10	20	3,043	0.66%
2019/03/13	11	45.73	3	45.82	45.60	8	3,033	0.26%
2019/03/12	3	46.43	8	46.54	46.60	-5	2,990	-0.17%
2019/03/11	22	46.36	13	46.62	46.10	9	3,015	0.30%
2019/03/08	8	45.30	9	45.19	45.25	-1	3,031	-0.03%
2019/03/07	8	44.89	3	45.10	45.15	5	3,029	0.17%
2019/03/06	28	45.00	1	45.10	44.85	27	3,051	0.88%
2019/03/05	2	45.05	3	45.15	45.10	-1	3,074	-0.03%
2019/03/04	1	45.00	2	45.05	45.20	-1	3,087	-0.03%
2019/02/27	10	45.02	10	45.10	45.00	0	3,082	0.00%
2019/02/26	3	45.22	3	45.40	45.40	0	3,063	0.00%
2019/02/25	6.5	45.04	178	45.20	45.45	-171.5	3,052	-5.62%	大賣/鉅額交易
2019/02/22	5	45.00	0	0.00	45.00	5	3,019	0.17%
2019/02/21	5	45.20	9	45.16	45.20	-4	2,998	-0.13%
2019/02/20	2.1	45.22	5	45.33	45.15	-2.9	2,978	-0.10%
2019/02/19	4	45.29	87	45.37	45.35	-83	2,970	-2.79%
2019/02/18	4	45.18	22	45.30	45.30	-18	2,944	-0.61%
2019/02/15	0	0.00	1	44.35	44.50	-1	2,874	-0.03%
2019/02/14	1	44.50	7	44.51	44.50	-6	2,863	-0.21%
2019/02/13	4	44.34	7	44.39	44.35	-3	2,855	-0.11%
2019/02/12	0	0.00	49	43.93	43.95	-49	2,819	-1.74%
2019/02/11	7	43.26	0	0.00	43.25	7	2,811	0.25%
2019/01/30	8.2	43.15	0	0.00	43.35	8.2	2,828	0.29%
2019/01/29	210	43.07	2	43.15	43.40	208	2,811	7.40%	大買/鉅額交易
2019/01/28	22	43.43	2	43.55	43.35	20	2,786	0.72%
2019/01/25	31	43.74	0	0.00	43.65	31	2,754	1.13%
2019/01/24	2	43.95	0	0.00	44.05	2	2,738	0.07%
2019/01/23	6	43.77	1	43.90	43.95	5	2,737	0.18%
2019/01/22	9	43.87	1	43.85	43.90	8	2,734	0.29%
2019/01/21	3	44.15	0	0.00	44.20	3	2,729	0.11%
2019/01/18	0	0.00	2	44.10	44.20	-2	2,756	-0.07%
2019/01/17	3	44.28	5	44.10	44.10	-2	2,797	-0.07%
2019/01/16	2	44.15	0	0.00	44.45	2	2,826	0.07%
2019/01/15	0	0.00	37	44.52	44.70	-37	2,833	-1.31%
2019/01/14	0	0.00	4	44.35	44.40	-4	2,842	-0.14%
2019/01/11	0	0.00	4	44.09	44.05	-4	2,912	-0.14%
2019/01/10	0	0.00	1	44.00	44.15	-1	2,920	-0.03%
2019/01/09	0	0.00	11	44.26	44.00	-11	2,909	-0.38%
2019/01/08	5	44.00	7	43.97	44.00	-2	2,906	-0.07%
2019/01/07	2	43.53	16	43.50	43.60	-14	2,895	-0.48%
2019/01/04	2	43.28	4	43.30	43.25	-2	2,940	-0.07%
2019/01/03	5	42.79	2	43.13	43.20	3	3,095	0.10%
2019/01/02	2	43.30	1	43.00	42.85	1	3,134	0.03%
2018/12/28	10	43.19	11	43.07	43.20	-1	3,196	-0.03%
2018/12/27	4	42.61	2	42.75	42.45	2	3,289	0.06%
2018/12/26	15	42.34	5	42.35	42.10	10	3,311	0.30%
2018/12/25	54	42.59	622	42.41	42.75	-568	3,304	-17.19%	大賣/鉅額交易
2018/12/24	23	43.58	5	43.43	43.45	18	3,306	0.54%
2018/12/22	1	44.40	0	0.00	44.50	1	3,485	0.03%
2018/12/21	3	44.05	18	43.99	44.60	-15	3,581	-0.42%
2018/12/20	44	43.13	10	43.19	43.15	34	3,580	0.95%
2018/12/19	150	44.29	9	43.47	43.45	141	3,355	4.20%	大買/鉅額交易
2018/12/18	16	45.42	0	0.00	45.30	16	3,166	0.51%
2018/12/17	12	45.96	4	45.93	46.00	8	3,181	0.25%
2018/12/14	1	45.80	0	0.00	45.90	1	3,194	0.03%
2018/12/13	15	45.76	7	46.01	45.80	8	3,221	0.25%
2018/12/12	8	46.39	8	46.15	45.90	0	3,261	0.00%
2018/12/11	20	45.66	11.2	45.97	46.10	8.9	3,275	0.27%
2018/12/10	2	45.00	10	44.94	45.00	-8	3,310	-0.24%
2018/12/07	8	45.41	2	45.20	45.10	6	3,343	0.18%
2018/12/06	11	46.13	4	45.73	45.55	7	3,538	0.20%
2018/12/05	5	46.19	27.2	45.81	46.35	-22.2	3,627	-0.61%
2018/12/04	5	46.43	152	46.29	46.25	-147	3,676	-4.00%	大賣/鉅額交易
2018/12/03	127	45.98	26	45.88	45.85	101	3,681	2.74%	大買/鉅額交易
2018/11/30	0	0.00	9	44.43	44.20	-9	3,645	-0.25%
2018/11/29	24	44.59	4	44.54	44.30	20	3,703	0.54%
2018/11/28	1	44.05	17	44.09	44.45	-16	3,802	-0.42%
2018/11/27	3	43.67	0	0.00	43.60	3	4,021	0.07%
2018/11/26	34.1	43.76	40	43.98	43.50	-5.9	4,078	-0.14%
2018/11/23	1.1	43.21	0	0.00	43.15	1.1	4,099	0.03%
2018/11/22	0	0.00	2	43.45	43.20	-2	4,106	-0.05%
2018/11/21	2	43.40	2	43.48	43.45	0	4,111	0.00%
2018/11/20	0	0.00	3	43.85	43.70	-3	4,120	-0.07%
2018/11/19	6	43.43	0	0.00	43.65	6	4,132	0.15%
2018/11/16	4	43.44	2	43.38	43.40	2	4,191	0.05%
2018/11/15	11	43.42	5	43.40	43.65	6	4,315	0.14%
2018/11/14	3	43.02	1	43.05	43.05	2	4,338	0.05%
2018/11/13	25	42.87	0	0.00	43.00	25	4,366	0.57%
2018/11/12	2	43.35	1	43.45	43.40	1	4,373	0.02%
2018/11/09	0	0.00	6	43.48	43.35	-6	4,362	-0.14%
2018/11/08	1	43.90	62	43.67	43.70	-61	4,365	-1.40%
2018/11/07	0	0.00	17	43.29	43.40	-17	4,351	-0.39%
2018/11/06	52	42.35	3	42.65	42.30	49	4,345	1.13%
2018/11/05	5	42.01	0	0.00	42.35	5	4,349	0.11%
2018/11/02	3	42.32	5	42.35	42.25	-2	4,339	-0.05%
2018/11/01	3	42.28	5	42.53	42.50	-2	4,342	-0.05%
2018/10/31	3	42.08	30	42.01	42.00	-27	4,318	-0.63%
2018/10/30	23	41.86	1	42.00	41.80	22	4,320	0.51%
2018/10/29	25	42.05	3	42.05	42.15	22	4,317	0.51%
2018/10/26	10	42.16	104	42.01	42.20	-94	4,316	-2.18%	大賣/
2018/10/25	37	41.95	5	41.85	41.85	32	4,295	0.74%
2018/10/24	1	42.50	3	42.30	42.55	-2	4,289	-0.05%
2018/10/23	8	42.73	51	43.02	42.90	-43	4,255	-1.01%
2018/10/22	34	43.45	16	42.94	43.10	18	4,230	0.43%
2018/10/19	63	42.62	57	42.47	42.85	6	4,204	0.14%
2018/10/18	26	43.30	6	43.41	43.40	20	4,114	0.49%
2018/10/17	18	43.99	34	44.10	43.80	-16	4,090	-0.39%
2018/10/16	34	44.07	0	0.00	44.00	34	4,072	0.83%
2018/10/15	16	43.99	0	0.00	44.30	16	4,049	0.40%
2018/10/12	3	44.03	7	44.01	44.30	-4	4,039	-0.10%
2018/10/11	171	43.86	84	43.84	43.40	87	3,987	2.18%	大買/
2018/10/09	44	46.67	200	46.54	46.45	-156	3,806	-4.10%	大賣/鉅額交易
2018/10/08	15	46.62	181	46.78	46.90	-166	3,753	-4.42%	大賣/鉅額交易
2018/10/05	11	46.35	21	46.37	46.25	-10	3,671	-0.27%
2018/10/04	9	47.04	69	47.12	47.20	-60	3,560	-1.69%
2018/10/03	58	47.90	18	47.34	47.55	40	3,507	1.14%
2018/10/02	15	47.92	12	47.87	48.00	3	3,434	0.09%
2018/10/01	215	48.23	82	48.08	48.40	133	3,330	3.99%	大買/鉅額交易
2018/09/28	235	46.52	402	46.52	46.50	-167	3,133	-5.33%	大買/大賣/鉅額交易
2018/09/27	32	46.29	105	46.05	46.10	-73	3,037	-2.40%	大賣/
2018/09/26	0	0.00	3	45.30	45.35	-3	2,949	-0.10%
2018/09/25	68	44.93	6	44.93	44.75	62	2,925	2.12%
2018/09/21	38	44.88	445	44.93	44.75	-407	2,912	-13.97%	大賣/鉅額交易
2018/09/20	13	45.03	1	45.00	44.80	12	2,905	0.41%
2018/09/19	13	44.60	189	44.74	44.75	-176	2,897	-6.07%	大賣/鉅額交易
2018/09/18	5.2	44.83	13	44.88	44.85	-7.9	2,852	-0.28%
2018/09/17	12	45.67	386	45.90	45.70	-374	2,831	-13.21%	大賣/鉅額交易
2018/09/14	17	45.91	8	45.89	45.85	9	2,803	0.32%
2018/09/13	21	45.54	2	45.50	45.50	19	2,763	0.69%
2018/09/12	88	46.51	609	46.68	45.40	-521	2,732	-19.07%	大賣/鉅額交易
2018/09/11	121	45.85	17	45.99	46.20	104	2,542	4.09%	大買/鉅額交易
2018/09/10	33	45.04	38	44.93	44.95	-5	2,413	-0.21%
2018/09/07	10	44.55	4	44.76	44.60	6	2,343	0.26%
2018/09/06	15	44.68	14.1	44.99	44.50	0.9	2,308	0.04%
2018/09/05	10	44.35	216	44.52	44.10	-206	2,245	-9.18%	大賣/鉅額交易
2018/09/04	33	44.59	71	44.84	44.50	-38	2,197	-1.73%
2018/09/03	82	43.92	26	44.26	44.00	56	2,085	2.68%
2018/08/31	51	42.30	2	41.95	42.35	49	1,854	2.64%
2018/08/30	3	41.60	300	41.69	41.75	-297	1,821	-16.30%	大賣/鉅額交易
2018/08/29	2	41.45	2	41.48	41.50	0	1,811	0.00%
2018/08/28	0	0.00	2	41.25	41.20	-2	1,826	-0.11%
2018/08/27	1	41.10	0	0.00	41.15	1	1,869	0.05%
2018/08/24	2	41.13	1	41.50	41.10	1	1,910	0.05%
2018/08/23	17	41.51	4	41.69	41.50	13	1,991	0.65%
2018/08/22	12	43.50	810	43.42	43.50	-798	1,949	-40.94%	大賣/鉅額交易
2018/08/21	17	43.24	8	43.16	43.20	9	1,846	0.49%
2018/08/20	15	43.17	0	0.00	43.10	15	1,855	0.81%
2018/08/16	2	42.75	0	0.00	42.75	2	1,890	0.11%
2018/08/15	0	0.00	40	42.90	42.80	-40	1,906	-2.10%
2018/08/14	6	42.73	30	42.85	42.75	-24	1,949	-1.23%
2018/08/13	47	42.83	4	42.93	42.70	43	2,023	2.12%
2018/08/10	1	43.25	1	43.35	43.20	0	2,037	0.00%
2018/08/08	2	43.43	22	43.40	43.45	-20	2,169	-0.92%
2018/08/07	51	43.20	0	0.00	43.20	51	2,222	2.29%
2018/08/06	0	0.00	3	43.50	43.20	-3	2,228	-0.13%
2018/08/03	3	43.08	3	43.10	42.95	0	2,203	0.00%
2018/08/02	1	43.00	1	43.00	42.95	0	2,189	0.00%
2018/08/01	21	43.05	2	42.95	42.95	19	2,180	0.87%
2018/07/31	11	42.91	1	43.00	43.00	10	2,172	0.46%
2018/07/30	10	42.28	0	0.00	42.25	10	2,131	0.47%
2018/07/27	0	0.00	5	42.20	42.20	-5	2,136	-0.23%
2018/07/26	0	0.00	1	42.20	42.25	-1	2,135	-0.05%
2018/07/25	0	0.00	14	42.44	42.30	-14	2,142	-0.65%
2018/07/23	30	42.29	0	0.00	42.05	30	2,144	1.40%
2018/07/20	9	42.10	0	0.00	42.30	9	2,154	0.42%
2018/07/19	2	42.38	6	42.43	42.40	-4	2,165	-0.18%
2018/07/18	6	42.12	2	42.20	42.45	4	2,180	0.18%
2018/07/17	5	42.10	0	0.00	42.20	5	2,205	0.23%
2018/07/16	3	42.10	1	42.10	42.00	2	2,215	0.09%
2018/07/13	1	42.10	0	0.00	42.10	1	2,228	0.04%
2018/07/12	1	42.05	0	0.00	42.25	1	2,237	0.04%
2018/07/11	5	41.75	0	0.00	41.75	5	2,233	0.22%
2018/07/10	1	41.75	0	0.00	41.80	1	2,245	0.04%
2018/07/09	26	41.78	0	0.00	41.85	26	2,247	1.16%
2018/07/06	10	41.64	0	0.00	41.55	10	2,258	0.44%
2018/07/05	0	0.00	9	42.05	42.00	-9	2,261	-0.40%
2018/07/04	5	41.72	0	0.00	42.00	5	2,285	0.22%
2018/07/03	5	41.90	0	0.00	41.85	5	2,327	0.21%
2018/07/02	0	0.00	2	42.25	42.10	-2	2,342	-0.09%
2018/06/29	57	42.06	0	0.00	41.85	57	2,337	2.44%
2018/06/28	4	42.18	0	0.00	42.35	4	2,312	0.17%
2018/06/27	1	42.05	0	0.00	42.05	1	2,331	0.04%
2018/06/26	21	41.82	2	41.90	41.80	19	2,332	0.81%
2018/06/25	1	42.85	3	42.80	42.60	-2	2,291	-0.09%
2018/06/22	12	43.10	0	0.00	42.95	12	2,275	0.53%
2018/06/21	52	43.60	5	43.56	43.30	47	2,268	2.07%
2018/06/20	118	43.24	17	43.37	43.50	101	2,260	4.47%	大買/鉅額交易
2018/06/19	55	42.70	7	42.80	42.65	48	2,216	2.17%
2018/06/15	61	42.74	1	42.95	42.90	60	2,208	2.72%
2018/06/14	248	42.76	0	0.00	42.80	248	2,185	11.35%	大買/鉅額交易
2018/06/13	22	42.70	4	42.83	43.00	18	2,134	0.84%
2018/06/12	110	42.78	12	42.73	42.70	98	2,166	4.52%	大買/
2018/06/11	3	42.83	6	43.02	42.75	-3	2,145	-0.14%
2018/06/08	2	42.88	5	42.89	42.75	-3	2,123	-0.14%
2018/06/07	91	43.44	1	43.05	43.05	90	2,104	4.28%
2018/06/06	15	43.21	5	43.31	43.45	10	2,074	0.48%
2018/06/05	2	43.10	4	43.13	43.15	-2	2,056	-0.10%
2018/06/04	19	43.46	2	43.18	43.20	17	2,040	0.83%
2018/06/01	70	42.96	819	43.10	43.00	-749	1,993	-37.58%	大賣/鉅額交易
2018/05/31	7	42.81	33	42.75	43.20	-26	1,955	-1.33%
2018/05/30	7	42.03	1	42.15	42.20	6	1,871	0.32%
2018/05/29	91	42.29	0	0.00	42.35	91	1,864	4.88%
2018/05/28	6	41.93	9	42.11	42.05	-3	1,852	-0.16%
2018/05/25	7	41.80	7	41.87	41.60	0	1,820	0.00%
2018/05/24	2	42.20	2	42.20	42.25	0	1,788	0.00%
2018/05/23	1	41.90	9	42.10	42.10	-8	1,761	-0.45%
2018/05/22	3	42.17	6	42.16	42.05	-3	1,747	-0.17%
2018/05/21	8	42.08	10	42.22	42.15	-2	1,716	-0.12%
2018/05/18	7	41.49	12	41.37	41.60	-5	1,648	-0.30%
2018/05/17	10	41.57	6	41.56	41.50	4	1,635	0.24%
2018/05/16	21	41.08	28	41.05	41.40	-7	1,581	-0.44%
2018/05/15	4	40.90	23	40.72	40.80	-19	1,531	-1.24%
2018/05/14	7	40.11	16	40.12	40.15	-9	1,561	-0.58%
2018/05/11	4	39.90	9	39.95	39.90	-5	1,599	-0.31%
2018/05/10	1	39.90	0	0.00	39.90	1	1,623	0.06%
2018/05/07	0	0.00	4	39.83	39.80	-4	1,776	-0.23%
2018/05/04	1	39.70	7	39.87	39.80	-6	1,866	-0.32%
2018/05/03	1	40.05	0	0.00	40.05	1	1,950	0.05%
2018/05/02	20	40.15	2	40.15	40.15	18	2,015	0.89%
2018/04/30	1	39.75	5	39.98	40.05	-4	2,045	-0.20%
2018/04/27	2	39.80	11	39.75	39.85	-9	2,124	-0.42%
2018/04/26	14	40.18	8	40.24	39.85	6	2,288	0.26%
2018/04/25	2	39.73	2	39.75	39.75	0	2,310	0.00%
2018/04/24	2	39.85	12	40.12	39.90	-10	2,327	-0.43%
2018/04/23	23	40.30	1	40.30	40.35	22	2,336	0.94%
2018/04/19	1	39.95	4	39.96	39.95	-3	2,377	-0.13%
2018/04/18	0	0.00	2	39.58	39.80	-2	2,456	-0.08%
2018/04/17	1	39.55	9	39.41	39.55	-8	2,477	-0.32%
2018/04/16	41	39.77	2	39.80	39.70	39	2,501	1.56%
2018/04/13	3	39.60	0	0.00	39.60	3	2,544	0.12%
2018/04/12	4	39.54	6	39.57	39.65	-2	2,594	-0.08%
2018/04/11	25	40.11	20	39.97	39.90	5	2,618	0.19%
2018/04/10	9	39.70	1	39.80	39.80	8	2,618	0.31%
2018/04/09	15	39.57	11	39.28	39.60	4	2,699	0.15%
2018/04/03	5	38.72	2	38.83	38.80	3	2,702	0.11%
2018/04/02	2	39.00	11	39.05	38.95	-9	2,717	-0.33%
2018/03/31	4	39.06	0	0.00	39.05	4	2,716	0.15%
2018/03/30	26	39.08	35	39.20	39.25	-9	2,710	-0.33%
2018/03/29	1	38.60	0	0.00	38.65	1	2,680	0.04%
2018/03/28	4	38.40	0	0.00	38.35	4	2,679	0.15%
2018/03/27	5	38.43	68	38.45	38.45	-63	2,678	-2.35%
2018/03/26	1	38.25	10	38.25	38.30	-9	2,698	-0.33%
2018/03/23	2	38.33	0	0.00	38.30	2	2,691	0.07%
2018/03/22	3	38.87	70	38.69	38.60	-67	2,689	-2.49%
2018/03/20	1	39.00	1	38.95	39.05	0	2,770	0.00%
2018/03/19	0	0.00	6	38.81	38.85	-6	2,798	-0.21%
2018/03/16	6	38.76	0	0.00	38.65	6	2,839	0.21%
2018/03/15	1	38.90	0	0.00	38.85	1	2,811	0.04%
2018/03/14	3	38.83	0	0.00	38.95	3	2,873	0.10%
2018/03/13	5	38.90	0	0.00	38.90	5	2,913	0.17%
2018/03/12	6	38.91	1	38.90	39.00	5	2,942	0.17%
2018/03/09	0	0.00	12	38.90	39.00	-12	2,971	-0.40%
2018/03/08	2	38.50	1	38.50	38.50	1	2,983	0.03%
2018/03/06	10	38.33	0	0.00	38.30	10	3,085	0.32%
2018/03/05	7	38.37	0	0.00	38.30	7	4,182	0.17%
2018/03/02	3	38.55	0	0.00	38.60	3	4,221	0.07%
2018/03/01	2	38.73	5	38.66	38.70	-3	4,261	-0.07%
2018/02/27	16	38.91	0	0.00	38.95	16	4,290	0.37%
2018/02/26	6	38.90	20	39.05	39.00	-14	4,291	-0.33%
2018/02/23	2	38.60	2	38.65	38.65	0	4,278	0.00%
2018/02/22	5	38.39	27	38.34	38.40	-22	4,279	-0.51%
2018/02/21	33	38.48	0	0.00	38.45	33	4,308	0.77%
2018/02/12	10	38.18	0	0.00	38.30	10	4,320	0.23%
2018/02/09	3	37.83	1	37.80	38.05	2	4,341	0.05%
2018/02/08	2	38.20	0	0.00	38.20	2	4,335	0.05%
2018/02/07	10	38.34	0	0.00	38.10	10	4,402	0.23%
2018/02/06	23	38.17	9	38.02	38.20	14	4,434	0.32%
2018/02/05	4	39.10	6	39.21	39.00	-2	4,345	-0.05%
2018/02/02	24	39.63	0	0.00	39.55	24	4,309	0.56%
2018/02/01	7	39.95	0	0.00	39.95	7	4,296	0.16%
2018/01/31	12	40.00	8	39.97	40.00	4	4,281	0.09%
2018/01/30	10	40.80	1	40.65	40.10	9	4,243	0.21%
2018/01/29	0	0.00	50	41.00	41.05	-50	4,180	-1.20%
2018/01/26	53	40.39	14	40.59	40.65	39	4,100	0.95%
2018/01/25	5	40.15	2	40.10	40.10	3	4,014	0.07%
2018/01/24	5	40.30	1	40.00	40.00	4	3,953	0.10%
2018/01/23	9	40.24	5	40.05	40.05	4	3,925	0.10%
2018/01/22	13	40.20	14	40.21	40.30	-1	3,852	-0.03%
2018/01/19	0	0.00	4	39.45	39.45	-4	3,695	-0.11%
2018/01/18	3	39.70	2	39.80	39.65	1	3,666	0.03%
2018/01/17	7	39.67	21	39.67	39.85	-14	3,646	-0.38%
2018/01/16	11	39.80	3	39.88	39.80	8	3,632	0.22%
2018/01/15	9	39.90	2	40.15	39.90	7	3,618	0.19%
2018/01/12	14	39.85	18	39.96	39.65	-4	3,590	-0.11%
2018/01/11	2	39.40	1	39.15	39.50	1	3,505	0.03%
2018/01/10	3	39.47	8	39.61	39.60	-5	3,502	-0.14%
2018/01/09	1	39.80	19	39.27	39.60	-18	3,479	-0.52%
2018/01/08	3	39.17	4	39.09	39.00	-1	3,443	-0.03%
2018/01/05	3	39.60	11	39.55	39.35	-8	3,404	-0.23%
2018/01/04	1	39.30	2	39.48	39.25	-1	3,396	-0.03%
2018/01/03	2	39.60	39	39.48	39.60	-37	3,386	-1.09%
2018/01/02	3	38.63	0	0.00	39.05	3	3,284	0.09%