大聯大 (3702)-台新券商分點個股進出

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

大聯大

(3702)

可現股當沖

股價
88.4
漲跌
▼5.6
漲幅
-5.96%
成交量
17,205張
產業
上市電子通路類股
903人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

大聯大 (3702)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
2024/05/21	141.5	89.06	29	88.92	88.40	112.5	10,472	1.07%	大買/鉅額交易
2024/05/20	26	92.53	114.7	91.10	94.00	-88.7	10,286	-0.86%	大賣/
2024/05/17	7.2	86.74	39.2	87.51	87.60	-32	10,140	-0.32%
2024/05/16	31.8	86.91	40	87.58	86.50	-8.2	10,050	-0.08%
2024/05/15	42.4	88.41	60.1	89.69	87.50	-17.7	10,017	-0.18%
2024/05/14	42.2	89.65	22	89.65	89.00	20.2	10,011	0.20%
2024/05/13	63.4	91.07	7.4	90.84	91.10	56	10,002	0.56%
2024/05/10	18.4	91.90	36.9	92.22	92.10	-18.5	9,992	-0.19%
2024/05/09	29.7	89.98	9.1	90.34	89.60	20.6	9,949	0.21%
2024/05/08	5.2	92.28	11.3	91.57	92.60	-6.1	9,944	-0.06%
2024/05/07	4.2	92.33	20	92.66	93.00	-15.8	9,960	-0.16%
2024/05/06	3	91.33	27.1	91.78	91.80	-24.1	9,905	-0.24%
2024/05/03	2.3	90.76	77.5	91.75	91.80	-75.2	9,914	-0.76%
2024/05/02	11.1	87.73	24.4	89.12	89.70	-13.2	9,879	-0.13%
2024/04/30	3.2	88.10	21.1	88.40	88.30	-17.9	9,896	-0.18%
2024/04/29	7.2	86.27	6	86.48	86.60	1.1	9,887	0.01%
2024/04/26	7.4	85.17	7.2	86.00	85.10	0.2	9,937	0.00%
2024/04/25	30.1	85.03	6	84.98	84.80	24.1	9,925	0.24%
2024/04/24	9.1	86.36	8.5	86.22	86.40	0.6	9,984	0.01%
2024/04/23	31.5	85.35	39	84.79	85.10	-7.5	10,190	-0.07%
2024/04/22	45.1	87.96	9.6	88.25	86.70	35.5	10,214	0.35%
2024/04/19	121.3	88.59	110.2	89.65	88.70	11.1	10,163	0.11%	大買/大賣/
2024/04/18	37.4	90.13	45.3	90.02	89.30	-7.9	9,968	-0.08%
2024/04/17	7.3	91.18	17.3	91.79	92.40	-10.1	9,978	-0.10%
2024/04/16	32.2	89.15	26.2	89.84	89.60	6	9,949	0.06%
2024/04/15	21.2	91.69	14.2	91.93	91.10	7	9,846	0.07%
2024/04/12	26.6	90.53	42.5	91.94	91.60	-15.9	9,806	-0.16%
2024/04/11	26.2	90.94	37	90.72	91.00	-10.8	9,853	-0.11%
2024/04/10	8.5	90.48	21.1	90.56	89.90	-12.6	9,862	-0.13%
2024/04/09	269.1	89.71	14	90.20	89.70	255.1	9,885	2.58%	大買/鉅額交易
2024/04/08	32.3	90.00	6.2	90.31	89.90	26.1	9,939	0.26%
2024/04/03	16.1	92.10	5.2	92.68	91.70	10.9	9,835	0.11%
2024/04/02	60.1	92.87	26	92.70	93.00	34.1	9,840	0.35%
2024/04/01	47	92.96	27	93.50	92.50	20	9,840	0.20%
2024/03/29	54.3	92.81	115.7	93.18	95.90	-61.5	9,768	-0.63%	大賣/
2024/03/28	84	96.08	123.3	95.98	96.00	-39.3	9,508	-0.41%	大賣/
2024/03/27	53.1	92.71	86.7	93.33	95.60	-33.6	9,446	-0.36%
2024/03/26	36.1	89.26	28.1	89.36	89.90	8	9,369	0.09%
2024/03/25	40.3	89.60	57.2	89.87	89.50	-16.9	9,474	-0.18%
2024/03/22	36.6	89.64	21.3	90.17	89.20	15.3	9,602	0.16%
2024/03/21	31.4	89.52	30.7	90.10	90.90	0.8	9,726	0.01%
2024/03/20	102.9	91.38	123.7	90.84	90.00	-20.9	9,777	-0.21%	大買/大賣/
2024/03/19	71.7	92.85	256.4	93.18	91.00	-184.8	9,744	-1.90%	大賣/鉅額交易
2024/03/18	55.8	92.12	55.3	92.20	92.50	0.5	9,521	0.01%
2024/03/15	70.5	88.34	171.8	89.74	92.10	-101.3	9,342	-1.08%	大賣/鉅額交易
2024/03/14	225.9	88.78	179.2	90.45	85.70	46.7	8,740	0.53%	大買/大賣/
2024/03/13	105.5	95.72	62.1	96.19	95.20	43.3	8,494	0.51%	大買/
2024/03/12	162.4	96.88	159.3	96.08	95.90	3.1	8,396	0.04%	大買/大賣/
2024/03/11	71.3	93.59	56	93.64	93.50	15.3	8,348	0.18%
2024/03/08	177.4	97.58	147.8	97.72	97.30	29.7	8,303	0.36%	大買/大賣/
2024/03/07	127.3	95.31	165.4	95.72	96.20	-38.1	7,988	-0.48%	大買/大賣/
2024/03/06	71.9	91.30	86.1	91.46	92.80	-14.2	7,767	-0.18%
2024/03/05	80.2	86.31	91.2	85.92	87.60	-11	7,797	-0.14%
2024/03/04	48.2	87.34	28.2	87.78	86.70	19.9	7,743	0.26%
2024/03/01	39.4	89.56	42	88.81	88.70	-2.5	7,836	-0.03%
2024/02/29	8	91.39	325	92.78	92.80	-317	7,841	-4.04%	大賣/鉅額交易
2024/02/27	19	92.57	115.3	92.37	91.70	-96.3	7,786	-1.24%	大賣/
2024/02/26	49.5	92.15	13	92.35	91.60	36.5	7,807	0.47%
2024/02/23	20.3	94.39	33.1	94.12	94.40	-12.9	7,794	-0.16%
2024/02/22	6.3	91.61	20.2	91.68	91.50	-13.9	7,833	-0.18%
2024/02/21	33.6	91.05	5.1	91.94	90.30	28.6	7,922	0.36%
2024/02/20	43.2	93.25	30.7	92.85	94.00	12.5	8,111	0.15%
2024/02/19	5.4	87.94	5	88.20	89.00	0.4	8,077	0.00%
2024/02/16	10	88.41	17.1	88.91	89.40	-7.1	8,149	-0.09%
2024/02/15	8.7	86.50	5.9	86.55	86.60	2.8	8,167	0.03%
2024/02/05	8.4	87.52	8	87.80	87.60	0.4	8,243	0.00%
2024/02/02	3.2	88.78	4.5	88.59	88.50	-1.3	8,277	-0.02%
2024/02/01	8.1	88.82	8.5	89.05	88.70	-0.4	8,317	0.00%
2024/01/31	7.8	87.17	762	87.01	87.20	-754.2	8,333	-9.05%	大賣/鉅額交易
2024/01/30	7.2	88.58	11	87.97	87.70	-3.8	8,340	-0.05%
2024/01/29	3	88.54	4.7	89.31	89.80	-1.7	8,375	-0.02%
2024/01/26	536.4	88.82	23.9	88.17	89.00	512.5	8,547	6.00%	大買/鉅額交易
2024/01/25	5.4	89.36	18.5	89.27	89.00	-13.1	8,640	-0.15%
2024/01/24	5.6	90.67	19.7	90.57	89.90	-14.1	8,852	-0.16%
2024/01/23	3.4	90.24	13.1	90.43	89.80	-9.8	8,939	-0.11%
2024/01/22	44.4	89.01	32.7	88.37	89.60	11.7	8,933	0.13%
2024/01/19	5.9	86.04	14.1	86.14	86.70	-8.2	8,907	-0.09%
2024/01/18	26.3	87.19	113.5	86.96	86.80	-87.2	8,900	-0.98%	大賣/
2024/01/17	42.2	85.96	31.3	85.76	86.50	10.8	8,815	0.12%
2024/01/16	10.5	83.75	13.5	83.86	84.30	-3	8,651	-0.03%
2024/01/15	4.1	82.03	15.5	82.03	82.40	-11.4	8,581	-0.13%
2024/01/12	7	81.20	4	81.10	81.10	3	8,582	0.03%
2024/01/11	23.5	80.53	12	81.37	81.70	11.5	8,635	0.13%
2024/01/10	2.4	82.07	28.5	81.96	82.00	-26.1	8,669	-0.30%
2024/01/09	11.2	81.34	1.8	81.50	81.80	9.4	8,690	0.11%
2024/01/08	7.3	80.34	4	81.20	80.90	3.3	8,733	0.04%
2024/01/05	19.3	79.90	22.6	79.65	81.40	-3.4	8,737	-0.04%
2024/01/04	5.8	81.35	2	81.50	81.60	3.7	8,655	0.04%
2024/01/03	29.2	80.56	29.2	80.47	80.50	0	8,673	0.00%
2024/01/02	10.5	80.48	4.3	80.69	80.40	6.2	8,668	0.07%
2023/12/29	5.2	81.00	4.1	81.03	81.60	1	8,620	0.01%
2023/12/28	20	81.93	26.1	83.65	81.40	-6.1	8,657	-0.07%
2023/12/27	8.7	84.56	48.1	84.82	85.00	-39.3	8,703	-0.45%
2023/12/26	3.1	83.35	11.2	83.44	84.10	-8.1	8,671	-0.09%
2023/12/25	13.2	82.37	11	82.09	82.50	2.2	8,668	0.03%
2023/12/22	28.2	83.30	35.2	83.59	83.40	-7	8,653	-0.08%
2023/12/21	57.1	81.53	54.2	81.86	81.90	2.9	8,493	0.03%
2023/12/20	2,408.3	81.63	18.3	81.57	80.60	2,390	8,331	28.69%	大買/鉅額交易
2023/12/19	7.1	79.74	11.2	81.10	81.20	-4.1	8,153	-0.05%
2023/12/18	6.6	80.84	23	80.13	81.30	-16.4	7,981	-0.21%
2023/12/15	34.8	80.61	4,113.4	80.48	80.20	-4,078.5	7,837	-52.04%	大賣/鉅額交易
2023/12/14	59.7	82.75	12.6	82.92	82.90	47.1	7,677	0.61%
2023/12/13	11.6	84.14	14.3	85.04	85.00	-2.6	7,575	-0.03%
2023/12/12	4.6	83.11	10.4	82.99	83.30	-5.7	7,609	-0.08%
2023/12/11	7.3	80.36	17.8	80.05	80.70	-10.5	7,522	-0.14%
2023/12/08	0.3	78.61	3.1	78.95	79.20	-2.8	7,481	-0.04%
2023/12/07	8.4	78.52	20.3	78.83	78.90	-11.9	7,484	-0.16%
2023/12/06	193.1	77.93	6.2	77.46	78.00	186.9	7,417	2.52%	大買/鉅額交易
2023/12/05	21.1	76.36	45.5	76.68	77.00	-24.4	7,372	-0.33%
2023/12/04	13.5	74.69	32.4	74.29	75.00	-18.9	7,273	-0.26%
2023/12/01	43.6	74.27	30	73.76	73.30	13.6	7,248	0.19%
2023/11/30	12.8	75.60	12.5	76.10	77.60	0.3	7,090	0.00%
2023/11/29	9.4	75.06	44.1	75.47	76.50	-34.7	6,829	-0.51%
2023/11/28	8.1	74.40	26.7	74.54	75.10	-18.6	6,737	-0.28%
2023/11/27	59.3	73.14	37.4	73.16	74.00	21.8	6,676	0.33%
2023/11/24	5	71.60	23.3	73.02	73.50	-18.3	6,619	-0.28%
2023/11/23	10.4	71.98	6	72.07	71.90	4.4	6,556	0.07%
2023/11/22	1	71.80	5	72.12	72.50	-4	6,518	-0.06%
2023/11/21	21.8	71.81	9	72.62	71.70	12.8	6,541	0.19%
2023/11/20	365.3	71.11	11	70.72	71.40	354.3	6,492	5.46%	大買/鉅額交易
2023/11/17	31.3	71.92	65.7	72.79	71.20	-34.4	6,498	-0.53%
2023/11/16	13.1	69.57	16	69.62	69.60	-2.9	6,275	-0.05%
2023/11/15	147.8	69.94	83.9	69.74	69.50	63.9	6,226	1.03%	大買/
2023/11/14	142.8	70.77	50.2	71.12	70.70	92.6	6,161	1.50%	大買/
2023/11/13	34.3	71.54	49.8	72.31	71.10	-15.5	6,145	-0.25%
2023/11/10	9	71.59	51.6	71.49	72.20	-42.6	6,076	-0.70%
2023/11/09	20.6	73.62	10.1	73.49	73.50	10.5	6,113	0.17%
2023/11/08	34.4	74.53	11.6	74.73	74.60	22.8	6,145	0.37%
2023/11/07	37.7	73.85	117.2	73.76	74.20	-79.5	6,108	-1.30%	大賣/
2023/11/06	18.5	73.01	24.2	72.87	72.90	-5.7	6,111	-0.09%
2023/11/03	40.7	71.43	73.6	71.27	70.90	-32.9	6,058	-0.54%
2023/11/02	58.2	73.19	71.4	73.07	72.80	-13.2	5,917	-0.22%
2023/11/01	77.4	73.43	686.7	72.90	74.10	-609.3	5,786	-10.53%	大賣/鉅額交易
2023/10/31	631.4	71.48	31.1	71.06	71.60	600.3	5,603	10.71%	大買/鉅額交易
2023/10/30	4.6	68.64	3.4	68.51	68.90	1.1	5,484	0.02%
2023/10/27	6.5	68.95	24.2	68.78	68.80	-17.7	5,462	-0.32%
2023/10/26	8.2	67.21	10.5	67.82	67.40	-2.3	5,461	-0.04%
2023/10/25	33	68.28	36.8	68.00	68.20	-3.7	5,516	-0.07%
2023/10/24	3	67.17	109.9	67.52	67.70	-106.9	5,581	-1.92%	大賣/鉅額交易
2023/10/23	11.9	66.47	40.2	66.21	66.30	-28.3	5,657	-0.50%
2023/10/20	2.2	67.29	9.6	67.70	67.80	-7.4	5,922	-0.12%
2023/10/19	2	67.05	154.2	67.02	67.50	-152.2	6,073	-2.51%	大賣/鉅額交易
2023/10/18	22.2	67.22	66.3	66.82	67.00	-44.1	6,176	-0.71%
2023/10/17	23.8	67.69	23.1	67.29	67.00	0.7	6,165	0.01%
2023/10/16	18.3	67.37	92.3	67.33	68.10	-73.9	6,249	-1.18%
2023/10/13	14.2	66.41	14.5	66.29	66.50	-0.3	6,297	0.00%
2023/10/12	36.3	64.70	23	65.14	65.50	13.3	6,268	0.21%
2023/10/11	12.7	64.60	22	64.73	64.80	-9.4	6,265	-0.15%
2023/10/06	46.8	62.88	27.2	62.82	63.00	19.6	6,240	0.31%
2023/10/05	10.7	61.34	26	61.44	61.50	-15.3	6,219	-0.25%
2023/10/04	8.5	61.13	9.5	61.03	61.30	-1	6,212	-0.02%
2023/10/03	50	61.30	17.6	61.34	61.60	32.4	6,165	0.53%
2023/10/02	2.3	59.74	3.8	60.11	60.00	-1.6	6,109	-0.03%
2023/09/28	224.6	60.47	14.1	60.08	60.60	210.5	6,078	3.46%	大買/鉅額交易
2023/09/27	0.6	59.55	4	59.88	60.00	-3.5	6,091	-0.06%
2023/09/26	7.2	59.89	5.6	59.75	60.00	1.6	6,178	0.03%
2023/09/25	0.3	59.77	17	60.00	60.00	-16.7	6,155	-0.27%
2023/09/22	1.5	58.92	4	59.15	59.50	-2.5	6,134	-0.04%
2023/09/21	2.3	58.87	2	59.00	59.30	0.3	6,071	0.00%
2023/09/20	4.3	59.59	16.3	59.70	59.60	-12	6,051	-0.20%
2023/09/19	7	59.51	16	59.64	59.40	-9	5,985	-0.15%
2023/09/18	18.1	59.76	11	59.80	59.50	7.1	5,945	0.12%
2023/09/15	22.1	59.28	23.6	59.29	59.50	-1.5	5,888	-0.03%
2023/09/14	3	57.47	14.2	57.88	58.20	-11.2	5,765	-0.19%
2023/09/13	3.2	57.03	10	57.06	57.40	-6.8	5,760	-0.12%
2023/09/12	0	0.00	7	57.07	56.90	-7	5,792	-0.12%
2023/09/11	2.2	56.51	6.1	56.93	56.50	-3.9	5,783	-0.07%
2023/09/08	6.2	56.62	21.4	57.00	56.60	-15.2	5,779	-0.26%
2023/09/07	20.2	56.79	6	56.75	56.70	14.2	5,796	0.24%
2023/09/06	6	56.43	17.7	56.22	56.40	-11.7	5,762	-0.20%
2023/09/05	3	54.83	35	55.05	55.20	-32	5,683	-0.56%
2023/09/04	1.1	54.51	1	54.70	54.80	0.1	5,702	0.00%
2023/09/01	4.5	54.47	6	54.47	54.40	-1.5	5,709	-0.03%
2023/08/31	2	54.55	29.2	54.25	54.90	-27.2	5,707	-0.48%
2023/08/30	3.1	53.28	4.2	53.48	53.70	-1.1	5,618	-0.02%
2023/08/29	4.1	52.98	25.2	53.68	53.80	-21.1	5,618	-0.38%
2023/08/28	1.6	53.86	5	53.82	54.00	-3.5	5,603	-0.06%
2023/08/25	5.4	54.75	35.3	54.00	54.70	-29.9	5,735	-0.52%
2023/08/24	38	53.71	13	53.81	53.40	25	5,692	0.44%
2023/08/23	5.5	54.32	74.1	54.58	55.50	-68.6	5,647	-1.21%
2023/08/22	1	53.70	8	53.69	54.00	-7	5,577	-0.13%
2023/08/21	39	53.98	41.8	53.47	54.00	-2.8	5,608	-0.05%
2023/08/18	7.1	53.41	14.2	53.15	53.70	-7.1	5,628	-0.13%
2023/08/17	9	52.22	6.1	52.37	52.80	3	5,642	0.05%
2023/08/16	313	52.35	13.9	52.32	52.50	299.1	5,653	5.29%	大買/鉅額交易
2023/08/15	12	52.44	10.1	52.36	52.20	1.9	5,693	0.03%
2023/08/14	5.4	51.40	67.3	51.82	52.00	-61.9	5,640	-1.10%
2023/08/11	1.1	51.41	7.5	51.33	51.50	-6.4	5,592	-0.11%
2023/08/10	10.3	50.55	3.1	51.32	51.50	7.2	5,571	0.13%
2023/08/09	3.1	50.47	4	51.10	51.20	-0.9	5,527	-0.02%
2023/08/08	8	50.56	1	50.70	51.00	7	5,505	0.13%
2023/08/07	6.3	50.09	9.3	50.50	51.00	-3	5,473	-0.05%
2023/08/04	6.3	49.79	17	50.01	49.95	-10.7	5,440	-0.20%
2023/08/02	7	49.66	18	50.23	49.95	-11	5,402	-0.20%
2023/08/01	18.6	50.20	0	0.00	50.40	18.6	5,379	0.35%
2023/07/31	38.3	50.02	10.3	50.10	50.40	28.1	5,398	0.52%
2023/07/28	42.5	50.13	13	50.18	50.30	29.5	5,366	0.55%
2023/07/27	23.6	49.53	2.5	49.62	49.80	21.1	5,239	0.40%
2023/07/26	23.1	49.50	5	49.38	49.15	18.1	5,170	0.35%
2023/07/25	67.5	50.49	1,099.4	50.78	50.10	-1,031.9	5,066	-20.37%	大賣/鉅額交易
2023/07/24	7.3	56.32	24.1	56.50	56.80	-16.8	4,749	-0.35%
2023/07/21	8.9	56.95	6.2	57.08	57.10	2.7	4,552	0.06%
2023/07/20	20	58.17	8.2	58.18	57.70	11.8	4,403	0.27%
2023/07/19	15.2	57.88	8	58.90	57.80	7.2	4,274	0.17%
2023/07/18	17	58.45	6.8	58.51	59.00	10.2	4,157	0.25%
2023/07/17	5	58.32	3.1	58.27	58.50	1.9	4,024	0.05%
2023/07/14	0.8	57.80	5.2	58.19	58.30	-4.3	3,995	-0.11%
2023/07/13	14.3	58.25	132.7	58.50	57.40	-118.4	3,958	-2.99%	大賣/鉅額交易
2023/07/12	6.1	57.59	4.1	57.80	58.00	2	3,910	0.05%
2023/07/11	1	57.10	10	57.03	57.30	-9	3,877	-0.23%
2023/07/10	1	56.50	1.2	56.33	56.30	-0.2	3,869	-0.01%
2023/07/07	0.3	56.10	3	55.97	56.10	-2.7	3,881	-0.07%
2023/07/06	1.2	56.97	9	56.67	56.60	-7.8	3,879	-0.20%
2023/07/05	8.3	56.80	8.3	56.97	56.90	-0.1	3,862	0.00%
2023/07/04	6.1	55.94	26.1	55.48	56.20	-20	3,809	-0.53%
2023/07/03	0	0.00	8.5	54.91	55.00	-8.5	3,697	-0.23%
2023/06/30	1	54.60	1	54.80	54.70	0	3,691	0.00%
2023/06/29	4	54.63	6	54.80	54.80	-2	3,706	-0.05%
2023/06/28	1	54.90	6.4	54.89	54.90	-5.4	3,781	-0.14%
2023/06/27	1	54.60	17	54.54	54.70	-16	3,783	-0.42%
2023/06/26	0	0.00	5	54.84	54.90	-5	3,771	-0.13%
2023/06/21	0	0.00	3	54.47	54.80	-3	3,754	-0.08%
2023/06/20	2	54.20	65	54.31	54.50	-63	3,755	-1.68%
2023/06/19	5.4	54.55	6	54.52	54.20	-0.6	3,707	-0.02%
2023/06/16	2	54.50	8	54.19	54.70	-6	3,660	-0.16%
2023/06/15	1.4	54.36	4	54.15	54.40	-2.6	3,596	-0.07%
2023/06/14	0	0.00	4	54.50	54.40	-4	3,611	-0.11%
2023/06/13	3.1	54.07	8.1	54.18	54.40	-5	3,636	-0.14%
2023/06/12	1	53.60	900.1	53.62	53.90	-899.1	3,612	-24.89%	大賣/鉅額交易
2023/06/08	7	53.37	1.8	53.36	53.60	5.2	3,753	0.14%
2023/06/07	5.1	53.20	5.1	53.18	53.20	0	3,759	0.00%
2023/06/06	9.1	53.29	0.1	53.00	53.30	9	3,808	0.24%
2023/06/05	3.3	53.43	4	53.50	53.50	-0.7	3,814	-0.02%
2023/06/02	1.1	53.47	0.1	53.30	53.40	1	3,842	0.03%
2023/06/01	4	52.85	11.1	53.04	53.30	-7.1	3,831	-0.19%
2023/05/31	1	52.20	9.1	52.65	53.20	-8.1	3,822	-0.21%
2023/05/30	4	52.58	0	0.00	52.80	4	3,682	0.11%
2023/05/29	4	52.35	5	52.80	53.00	-1	3,719	-0.03%
2023/05/26	0.2	52.10	3	52.30	52.40	-2.8	3,704	-0.08%
2023/05/25	0.3	51.80	2.1	52.38	52.50	-1.8	3,646	-0.05%
2023/05/24	2	51.70	1.1	51.73	51.80	0.9	3,601	0.02%
2023/05/23	64	52.21	3.9	52.23	52.20	60.1	3,534	1.70%
2023/05/22	61	52.57	523.3	52.39	52.70	-462.3	3,481	-13.28%	大賣/鉅額交易
2023/05/19	7.6	52.28	14.3	52.09	52.50	-6.7	3,432	-0.20%
2023/05/18	30.7	51.04	32.3	50.88	51.30	-1.6	3,383	-0.05%
2023/05/17	1	50.80	27	50.63	50.80	-26	3,341	-0.78%
2023/05/16	2	50.30	8	50.35	50.30	-6	3,305	-0.18%
2023/05/15	3.4	49.65	0	0.00	49.80	3.4	3,314	0.10%
2023/05/12	5	49.72	5.5	49.75	49.65	-0.5	3,324	-0.02%
2023/05/11	5	49.95	3	49.95	49.80	2	3,315	0.06%
2023/05/10	1	50.00	0	0.00	50.00	1	3,308	0.03%
2023/05/09	8	50.09	0	0.00	50.00	8	3,339	0.24%
2023/05/08	52	50.19	11.2	50.07	50.20	40.8	3,372	1.21%
2023/05/05	3.5	50.23	9	50.28	50.30	-5.5	3,369	-0.16%
2023/05/04	5	50.16	3	50.30	50.20	2	3,389	0.06%
2023/05/03	101	50.45	601.5	50.37	50.30	-500.5	3,371	-14.85%	大買/大賣/鉅額交易
2023/05/02	3	50.13	8	50.30	50.30	-5	3,431	-0.15%
2023/04/28	1.7	50.26	13	50.49	50.00	-11.3	3,457	-0.33%
2023/04/27	4	50.35	26.7	50.32	50.40	-22.7	3,428	-0.66%
2023/04/26	2	49.78	1.6	49.92	49.75	0.4	3,420	0.01%
2023/04/25	1.3	49.87	5.2	49.94	49.80	-3.9	3,402	-0.11%
2023/04/24	6.5	49.73	16	49.72	49.75	-9.5	3,395	-0.28%
2023/04/21	3	49.73	20.2	49.65	49.65	-17.2	3,412	-0.50%
2023/04/19	2	50.10	4	50.15	50.00	-2	3,407	-0.06%
2023/04/18	1	50.30	3	50.50	50.50	-2	3,376	-0.06%
2023/04/17	1.3	50.35	5	50.30	50.20	-3.7	3,372	-0.11%
2023/04/14	25	50.36	33	50.29	50.10	-8	3,361	-0.24%
2023/04/13	4.2	50.01	73.4	50.23	50.00	-69.2	3,347	-2.07%
2023/04/12	69	50.59	20	50.55	50.40	49	3,344	1.47%
2023/04/11	8.5	50.35	3	50.40	50.70	5.5	3,361	0.16%
2023/04/10	18	50.44	11	50.40	50.10	7	3,334	0.21%
2023/04/07	15.7	50.59	68	50.42	50.40	-52.3	3,316	-1.58%
2023/04/06	3.8	50.28	6.7	50.32	50.30	-2.9	3,298	-0.09%
2023/03/31	0	0.00	3	50.20	50.20	-3	3,294	-0.09%
2023/03/30	14.4	49.85	14	49.97	50.00	0.4	3,469	0.01%
2023/03/29	33	49.66	30.2	49.88	49.80	2.8	3,642	0.08%
2023/03/28	4.5	48.39	1	48.73	48.45	3.5	3,804	0.09%
2023/03/27	38.3	48.77	4.6	48.87	48.70	33.7	4,032	0.84%
2023/03/24	2.2	48.78	500.8	48.73	48.70	-498.6	4,293	-11.61%	大賣/鉅額交易
2023/03/23	14.4	48.58	2.7	48.72	48.65	11.7	4,313	0.27%
2023/03/22	7.4	48.70	9	48.72	48.80	-1.6	4,337	-0.04%
2023/03/21	6	48.33	3	48.55	48.25	3	4,397	0.07%
2023/03/20	61	48.07	2	48.33	48.10	59	4,414	1.34%
2023/03/17	12.1	48.14	1	48.50	48.10	11.1	4,426	0.25%
2023/03/16	24.3	48.15	3.7	48.75	47.95	20.6	4,382	0.47%
2023/03/15	104.1	48.94	7.3	49.00	48.75	96.8	4,336	2.23%	大買/
2023/03/14	24.6	48.54	3	48.65	48.30	21.6	4,333	0.50%
2023/03/13	14.2	48.93	160.5	49.02	49.00	-146.3	4,270	-3.43%	大賣/鉅額交易
2023/03/10	15.3	49.33	9.5	49.30	49.25	5.8	4,211	0.14%
2023/03/09	34.1	50.00	8	49.84	49.75	26.1	4,197	0.62%
2023/03/08	5.1	50.54	51.4	50.38	50.60	-46.3	4,205	-1.10%
2023/03/07	13.1	50.41	17.1	50.45	50.60	-4	4,211	-0.10%
2023/03/06	6	49.87	10.8	49.94	50.00	-4.8	4,211	-0.11%
2023/03/03	15.3	49.63	3.9	49.77	49.70	11.4	4,233	0.27%
2023/03/02	0.3	49.50	15.4	49.41	49.60	-15.1	4,266	-0.35%
2023/03/01	15	49.16	2	48.80	48.75	13	4,263	0.30%
2023/02/24	4.1	49.31	4	49.61	49.30	0.1	4,207	0.00%
2023/02/23	5	49.27	0.8	49.50	49.20	4.2	4,200	0.10%
2023/02/22	8	49.27	2.2	49.17	49.20	5.8	4,239	0.14%
2023/02/21	1.3	49.38	2	49.38	49.30	-0.8	4,256	-0.02%
2023/02/20	4.1	49.30	9	49.63	49.45	-4.9	4,297	-0.11%
2023/02/17	2.1	49.15	1	49.23	49.30	1.1	4,318	0.03%
2023/02/16	1	49.20	8.2	49.35	49.20	-7.2	4,371	-0.17%
2023/02/15	3.5	49.02	107.3	49.12	48.90	-103.8	4,349	-2.39%	大賣/鉅額交易
2023/02/14	14.5	49.06	0.4	49.45	49.05	14.1	4,352	0.32%
2023/02/13	0	0.00	5	49.20	49.35	-5	4,364	-0.11%
2023/02/10	11.1	49.08	1.8	49.26	49.00	9.3	4,361	0.21%
2023/02/09	5.1	49.45	6.5	49.62	49.50	-1.4	4,340	-0.03%
2023/02/08	8.2	49.61	1	49.55	49.35	7.2	4,363	0.17%
2023/02/07	10	49.34	5.3	49.66	49.80	4.7	4,378	0.11%
2023/02/06	6	49.44	33.9	49.65	49.45	-27.9	4,363	-0.64%
2023/02/03	1.1	49.49	35.6	49.54	49.30	-34.5	4,317	-0.80%
2023/02/02	6.1	49.38	17.6	49.06	49.25	-11.5	4,296	-0.27%
2023/02/01	5	48.10	10.3	48.24	48.45	-5.3	4,253	-0.12%
2023/01/31	9.5	47.86	32.8	47.72	47.70	-23.4	4,267	-0.55%
2023/01/30	117	48.12	12	47.95	48.25	105	4,215	2.49%	大買/鉅額交易
2023/01/17	6	47.23	2	47.51	47.50	4	4,231	0.09%
2023/01/16	6.6	47.18	1	47.15	47.20	5.6	4,251	0.13%
2023/01/13	4.5	47.28	1.2	47.54	47.25	3.3	4,274	0.08%
2023/01/12	48.4	47.19	0	0.00	47.10	48.4	4,365	1.11%
2023/01/11	21.7	47.59	1	47.40	47.40	20.7	4,418	0.47%
2023/01/10	7	47.92	1	48.15	48.00	6	4,482	0.13%
2023/01/09	11.5	47.98	6	48.03	48.20	5.5	4,558	0.12%
2023/01/06	0	0.00	2	47.60	47.60	-2	4,576	-0.04%
2023/01/05	1	47.61	0	0.00	47.80	1	4,650	0.02%
2023/01/04	13	47.48	0.3	47.55	47.55	12.8	4,688	0.27%
2023/01/03	5	47.76	3.3	48.01	47.85	1.7	4,761	0.04%
2022/12/30	4.1	48.05	18	48.15	48.10	-14	4,762	-0.29%
2022/12/29	2	47.53	10	47.97	48.25	-8	4,750	-0.17%
2022/12/28	4.5	47.27	20.6	47.50	47.85	-16.1	4,735	-0.34%
2022/12/27	4	47.50	4	47.68	47.55	0	4,774	0.00%
2022/12/26	15	47.49	0.5	47.81	47.65	14.5	4,845	0.30%
2022/12/23	3.1	47.40	1	47.80	47.80	2.1	4,941	0.04%
2022/12/22	1	47.70	22.5	48.11	48.05	-21.5	5,029	-0.43%
2022/12/21	6.2	46.87	2.8	47.28	47.30	3.4	4,913	0.07%
2022/12/20	36.2	47.61	3.5	47.33	47.30	32.7	4,741	0.69%
2022/12/19	11.2	47.94	30.8	48.23	48.75	-19.6	4,618	-0.42%
2022/12/16	22.3	47.10	17.7	47.45	48.45	4.6	4,426	0.10%
2022/12/15	1.5	47.58	0	0.00	47.65	1.5	4,309	0.03%
2022/12/14	4	47.33	1	47.65	47.65	3	4,399	0.07%
2022/12/13	15.1	47.52	6.5	47.95	47.35	8.6	4,448	0.19%
2022/12/12	2	48.36	2	48.73	48.75	0	4,469	0.00%
2022/12/09	3.1	47.84	12	48.15	48.50	-8.9	4,607	-0.19%
2022/12/08	0	0.00	83.8	47.54	47.75	-83.8	4,615	-1.81%
2022/12/07	7.2	47.22	39.5	47.26	47.15	-32.3	4,619	-0.70%
2022/12/06	12.4	47.83	0	0.00	47.55	12.4	4,609	0.27%
2022/12/05	4.1	48.25	1	48.50	48.50	3.1	4,605	0.07%
2022/12/02	12.3	48.27	1	48.50	48.50	11.3	4,650	0.24%
2022/12/01	10	48.26	11	48.35	48.40	-1	4,668	-0.02%
2022/11/30	8.4	47.40	13	47.93	48.50	-4.6	4,656	-0.10%
2022/11/29	3	46.90	0	0.00	47.25	3	4,600	0.07%
2022/11/28	1	47.20	0.1	47.33	46.95	0.9	4,609	0.02%
2022/11/25	3	47.12	4	47.21	46.90	-1	4,630	-0.02%
2022/11/24	2	47.00	13.6	47.20	47.20	-11.6	4,620	-0.25%
2022/11/23	3	46.75	4.6	46.68	46.70	-1.6	4,610	-0.03%
2022/11/22	2.2	45.83	4	46.20	46.30	-1.9	4,612	-0.04%
2022/11/21	68	46.03	7.4	45.82	46.10	60.6	4,596	1.32%
2022/11/18	7.2	45.82	43	45.81	45.85	-35.9	4,596	-0.78%
2022/11/17	9.4	46.32	64	46.41	46.35	-54.7	4,585	-1.19%
2022/11/16	0.2	47.00	0	0.00	47.05	0.2	4,563	0.00%
2022/11/15	9.4	46.72	3	47.00	47.00	6.4	4,557	0.14%
2022/11/14	4.5	47.20	4.4	47.19	47.55	0.1	4,551	0.00%
2022/11/11	31.2	46.63	4.1	46.44	46.65	27.2	4,535	0.60%
2022/11/10	2.1	46.05	2	46.25	46.30	0.1	4,561	0.00%
2022/11/09	32.1	46.19	4.1	46.28	46.30	28.1	4,594	0.61%
2022/11/08	5.2	45.46	5	45.59	45.75	0.2	4,597	0.00%
2022/11/07	8.8	45.27	0.1	45.40	45.30	8.8	4,576	0.19%
2022/11/04	27.1	44.84	7.3	44.92	45.40	19.8	4,564	0.43%
2022/11/03	36.1	44.32	1	44.40	44.40	35.1	4,553	0.77%
2022/11/02	59.2	44.62	1	44.45	44.60	58.2	4,539	1.28%
2022/11/01	10.5	43.92	3	44.22	44.25	7.5	4,539	0.17%
2022/10/31	6.9	44.06	1	44.15	43.95	5.9	4,546	0.13%
2022/10/28	53.1	44.01	1.2	44.41	44.25	51.9	4,558	1.14%
2022/10/27	9.4	44.34	1	44.45	44.15	8.4	4,587	0.18%
2022/10/26	6.3	44.23	1.5	44.45	44.40	4.8	4,618	0.10%
2022/10/25	11.7	44.19	15	44.01	44.25	-3.4	4,645	-0.07%
2022/10/24	16.5	45.06	1.5	45.02	45.05	15	4,619	0.32%
2022/10/21	21.8	45.54	2	45.85	45.20	19.8	4,610	0.43%
2022/10/20	10.7	45.23	7.3	45.57	46.60	3.4	4,608	0.07%
2022/10/19	9.1	45.96	3	46.22	45.70	6.1	4,533	0.13%
2022/10/18	8.7	45.34	0	0.00	45.60	8.7	4,484	0.19%
2022/10/17	4.2	45.68	3.5	46.04	45.70	0.7	4,480	0.02%
2022/10/14	18.9	46.23	5	46.45	46.10	13.9	4,470	0.31%
2022/10/13	3.1	46.82	5.1	47.10	46.80	-2	4,511	-0.04%
2022/10/12	4.3	46.87	1	46.85	46.90	3.3	4,644	0.07%
2022/10/11	2	47.30	6.5	47.16	46.85	-4.5	4,757	-0.09%
2022/10/07	3	47.30	1	47.65	47.20	2	4,773	0.04%
2022/10/06	1	47.65	1	48.00	47.70	0	4,864	0.00%
2022/10/05	1	47.55	1.3	47.46	47.30	-0.3	4,916	-0.01%
2022/10/04	3.3	46.94	9.6	47.02	47.00	-6.2	4,936	-0.13%
2022/10/03	2.4	45.43	5	45.92	45.85	-2.6	4,897	-0.05%
2022/09/30	11	45.91	7	46.36	46.45	4	4,875	0.08%
2022/09/29	2.1	46.85	6.2	46.68	47.10	-4.2	4,833	-0.09%
2022/09/28	5.8	46.08	19	46.71	46.10	-13.2	4,769	-0.28%
2022/09/27	5	46.76	1	47.10	47.10	4	4,713	0.08%
2022/09/26	8.3	46.85	4	46.93	46.85	4.3	4,697	0.09%
2022/09/23	46.6	47.79	63	47.67	47.40	-16.5	4,628	-0.36%
2022/09/22	138.7	48.36	2	48.28	48.20	136.7	4,619	2.96%	大買/鉅額交易
2022/09/21	11.4	49.23	2	49.15	49.05	9.4	4,510	0.21%
2022/09/20	59.7	49.56	2.5	49.56	49.90	57.2	4,422	1.29%
2022/09/19	22.5	49.72	7.3	49.84	50.00	15.2	4,355	0.35%
2022/09/16	28.4	50.16	7.9	50.12	50.10	20.5	4,290	0.48%
2022/09/15	3.5	51.61	12	51.56	51.60	-8.5	4,213	-0.20%
2022/09/14	0	51.70	2	51.70	51.50	-2	4,260	-0.05%
2022/09/13	2	52.00	5	52.12	52.00	-3	4,338	-0.07%
2022/09/12	12.1	51.69	14	52.15	52.20	-2	4,492	-0.04%
2022/09/08	3.1	50.29	24.7	51.63	52.30	-21.6	4,634	-0.47%
2022/09/07	3	50.17	5	50.40	50.40	-2	4,642	-0.04%
2022/09/06	2.1	50.46	1.1	50.61	50.90	1.1	4,661	0.02%
2022/09/05	2	50.60	71	50.72	50.70	-69	4,717	-1.46%
2022/09/02	7	51.16	6.4	51.29	50.90	0.6	4,794	0.01%
2022/09/01	13.1	50.62	2	51.00	50.70	11.1	4,844	0.23%
2022/08/31	1.1	51.39	8.3	51.14	51.40	-7.2	4,920	-0.15%
2022/08/30	77	50.64	4.2	50.90	50.70	72.8	4,986	1.46%
2022/08/29	4.3	50.65	13.5	50.67	50.50	-9.2	5,086	-0.18%
2022/08/26	7.3	50.77	1	50.80	51.00	6.3	5,207	0.12%
2022/08/25	3.3	50.32	11.5	50.50	50.40	-8.2	5,298	-0.15%
2022/08/24	28.1	49.92	7	50.06	50.00	21.1	5,467	0.38%
2022/08/23	11	50.32	2	50.10	50.10	9	5,745	0.16%
2022/08/22	5.1	50.20	15.4	50.34	50.40	-10.4	5,942	-0.17%
2022/08/19	4	49.79	3.1	49.93	49.90	0.9	6,057	0.02%
2022/08/18	34.2	49.95	4	50.30	49.90	30.2	6,153	0.49%
2022/08/17	9.3	51.07	4	51.25	51.00	5.3	6,319	0.08%
2022/08/16	7.4	51.78	19.1	51.56	51.70	-11.7	6,438	-0.18%
2022/08/15	3	51.50	1.5	51.67	51.30	1.5	6,469	0.02%
2022/08/12	1.2	51.40	12	51.23	51.40	-10.8	6,570	-0.16%
2022/08/11	1	51.10	54.1	51.31	51.40	-53.1	6,615	-0.80%
2022/08/10	8	51.04	5	51.06	51.10	3	6,653	0.05%
2022/08/09	1	51.00	0	0.00	51.10	1	6,661	0.02%
2022/08/08	0.5	50.90	1	51.10	51.30	-0.5	6,689	-0.01%
2022/08/05	1	50.50	11.1	50.68	50.70	-10.1	6,713	-0.15%
2022/08/04	51	49.71	66	49.29	49.95	-15	6,747	-0.22%
2022/08/03	8.1	49.84	1,323	49.80	50.10	-1,314.9	6,774	-19.41%	大賣/鉅額交易
2022/08/02	3.6	49.83	0.3	49.75	50.20	3.3	6,790	0.05%
2022/08/01	4.2	50.27	250	50.58	50.50	-245.8	6,749	-3.64%	大賣/鉅額交易
2022/07/29	3	49.87	7.7	49.96	50.20	-4.7	6,743	-0.07%
2022/07/28	25	49.24	6.4	49.74	49.60	18.6	6,705	0.28%
2022/07/27	7.2	49.11	1.3	49.50	49.45	5.9	6,679	0.09%
2022/07/26	4	49.03	6	49.10	49.20	-2	6,664	-0.03%
2022/07/25	5.3	49.23	0	0.00	49.05	5.3	6,645	0.08%
2022/07/22	23.2	49.55	10.5	49.67	49.55	12.7	6,653	0.19%
2022/07/21	5	49.50	4.9	49.73	49.70	0.1	6,600	0.00%
2022/07/20	22.4	49.07	5	49.10	49.10	17.4	6,538	0.27%
2022/07/19	48.3	48.42	6	48.81	48.60	42.3	6,472	0.65%
2022/07/18	34.2	51.87	2	51.95	52.80	32.2	6,297	0.51%
2022/07/15	17.1	51.35	2.5	51.34	51.80	14.5	6,149	0.24%
2022/07/14	15.2	52.16	2	52.20	52.10	13.2	6,075	0.22%
2022/07/13	5.1	52.20	7	52.51	52.20	-2	5,983	-0.03%
2022/07/12	25	51.10	5	51.22	51.50	20	5,926	0.34%
2022/07/11	3.2	52.44	0	0.00	52.60	3.2	5,893	0.05%
2022/07/08	2	52.95	9	52.76	53.00	-7	5,908	-0.12%
2022/07/07	5.2	51.68	0	0.00	52.30	5.2	5,894	0.09%
2022/07/06	3	52.00	21	52.52	51.80	-18	5,882	-0.31%
2022/07/05	6	52.83	11	52.46	53.00	-5	5,896	-0.08%
2022/07/04	0	0.00	1.4	53.56	53.50	-1.4	5,896	-0.02%
2022/07/01	1	53.50	9	53.81	53.90	-8	5,936	-0.13%
2022/06/30	1.1	55.14	6	55.07	55.10	-4.9	5,925	-0.08%
2022/06/29	1	56.20	1	55.90	56.00	0	5,909	0.00%
2022/06/28	0	0.00	1.1	55.71	56.10	-1.1	5,901	-0.02%
2022/06/27	2	56.10	5	56.12	55.80	-3	5,916	-0.05%
2022/06/24	1	55.60	1	55.90	55.30	0	5,928	0.00%
2022/06/23	0.2	55.60	2	55.10	54.90	-1.8	5,937	-0.03%
2022/06/22	1.1	54.34	12.5	54.45	54.80	-11.4	5,889	-0.19%
2022/06/21	3	55.47	8	55.56	55.40	-5	5,848	-0.09%
2022/06/20	8.2	54.92	16	55.48	54.40	-7.8	5,920	-0.13%
2022/06/17	5.2	55.73	41	56.08	56.30	-35.8	5,758	-0.62%
2022/06/16	6.2	56.93	158	57.04	56.80	-151.9	5,607	-2.71%	大賣/鉅額交易
2022/06/15	15.1	56.98	6.1	57.08	56.50	9	5,680	0.16%
2022/06/14	7	56.86	25	56.95	56.80	-18	5,642	-0.32%
2022/06/13	8.7	56.95	37.3	57.03	56.80	-28.6	5,604	-0.51%
2022/06/10	5.4	56.94	22.2	57.39	57.10	-16.9	5,572	-0.30%
2022/06/09	13	56.88	3	57.30	57.10	10	5,509	0.18%
2022/06/08	20	57.45	20.1	57.56	57.20	-0.1	5,379	0.00%
2022/06/07	6.2	57.12	162	57.21	56.90	-155.8	5,333	-2.92%	大賣/鉅額交易
2022/06/06	10	56.90	254.2	56.65	57.00	-244.2	5,224	-4.67%	大賣/鉅額交易
2022/06/02	6.1	55.96	160.6	56.04	56.10	-154.5	5,140	-3.00%	大賣/鉅額交易
2022/06/01	23.3	55.46	168.8	55.63	55.40	-145.6	5,120	-2.84%	大賣/鉅額交易
2022/05/31	41.7	53.89	40.2	54.30	52.80	1.5	4,955	0.03%
2022/05/30	50.4	55.49	12	56.35	54.40	38.4	4,711	0.81%
2022/05/27	33	56.29	131	56.40	56.20	-98	4,554	-2.15%	大賣/
2022/05/26	13	56.27	2	56.20	55.90	11	4,473	0.25%
2022/05/25	103	56.33	41	57.04	56.10	62	4,402	1.41%	大買/
2022/05/24	131	56.41	25.4	56.76	56.20	105.6	4,249	2.49%	大買/鉅額交易
2022/05/23	71.1	55.94	26	55.88	55.80	45.1	4,110	1.10%
2022/05/20	305	55.35	51.5	55.80	56.00	253.5	4,080	6.21%	大買/鉅額交易
2022/05/19	1	54.40	5	54.16	54.40	-4	3,976	-0.10%
2022/05/18	9.2	53.84	0	0.00	54.60	9.2	3,952	0.23%
2022/05/17	5	54.02	6	54.17	54.30	-1	3,945	-0.03%
2022/05/16	0.1	53.70	4	53.90	54.10	-4	3,938	-0.10%
2022/05/13	2.2	53.06	2	53.40	53.50	0.2	3,964	0.00%
2022/05/12	0.1	52.70	20.5	53.33	53.40	-20.4	3,988	-0.51%
2022/05/11	8.1	52.65	120	52.50	52.80	-111.9	4,020	-2.78%	大賣/鉅額交易
2022/05/10	8.1	52.01	3.6	52.68	53.00	4.5	3,994	0.11%
2022/05/09	6	53.40	23	53.60	53.00	-17	3,972	-0.43%
2022/05/06	1	53.50	1	53.70	54.40	0	3,996	0.00%
2022/05/05	1.4	54.37	0	0.00	54.40	1.4	4,056	0.04%
2022/05/04	3.1	53.90	1	54.10	53.80	2.1	4,069	0.05%
2022/05/03	6.2	53.76	2	54.00	53.90	4.2	4,114	0.10%
2022/04/29	2.1	54.00	1	54.20	54.30	1.1	4,149	0.03%
2022/04/28	3.1	52.98	29	53.42	54.20	-25.9	4,209	-0.61%
2022/04/27	9	53.34	38	53.32	53.30	-29	4,221	-0.69%
2022/04/26	22.9	54.37	1	54.10	54.70	21.9	4,232	0.52%
2022/04/25	35.2	55.04	4.2	55.26	54.70	31	4,310	0.72%
2022/04/22	6	55.53	1.1	55.70	56.10	4.9	4,303	0.11%
2022/04/21	2	55.75	0	0.00	56.10	2	4,363	0.05%
2022/04/20	6.2	55.85	0.2	56.03	56.00	6	4,408	0.14%
2022/04/19	76.1	56.10	18	56.03	56.20	58.1	4,536	1.28%
2022/04/18	201	56.08	4	56.05	56.00	197	4,653	4.23%	大買/鉅額交易
2022/04/15	203	56.35	2	56.35	56.20	201	4,652	4.32%	大買/鉅額交易
2022/04/14	303.1	56.38	5	56.44	56.40	298.1	4,672	6.38%	大買/鉅額交易
2022/04/13	9	55.81	4	55.98	56.50	5	4,681	0.11%
2022/04/12	2.1	55.70	3	55.63	55.50	-0.9	4,727	-0.02%
2022/04/11	20.3	56.02	36.3	56.00	56.00	-16	4,751	-0.34%
2022/04/08	1.2	55.68	30	55.54	56.00	-28.8	4,779	-0.60%
2022/04/07	6.2	55.65	62	55.85	55.50	-55.8	4,784	-1.17%
2022/04/06	52	55.75	55.2	55.83	56.50	-3.2	4,751	-0.07%
2022/04/01	1.1	55.92	559.5	55.89	56.20	-558.5	4,743	-11.77%	大賣/鉅額交易
2022/03/31	77	56.01	77.3	56.07	56.00	-0.3	4,760	-0.01%
2022/03/30	63	56.00	50.1	56.50	56.40	12.9	4,771	0.27%
2022/03/29	3.2	55.94	294	56.02	56.40	-290.8	4,789	-6.07%	大賣/鉅額交易
2022/03/28	6	55.95	2	55.50	56.20	4	4,808	0.08%
2022/03/25	1.1	56.50	2	56.60	56.70	-1	4,822	-0.02%
2022/03/24	1.5	56.85	14.2	56.59	56.90	-12.7	4,842	-0.26%
2022/03/23	98.9	56.46	34.1	56.59	56.30	64.8	4,912	1.32%
2022/03/22	6.1	58.02	79.3	58.20	58.20	-73.3	4,765	-1.54%
2022/03/21	7.1	57.91	3.1	58.10	58.20	4	4,776	0.08%
2022/03/18	2.2	57.97	10.4	57.79	58.50	-8.2	4,765	-0.17%
2022/03/17	2.2	57.15	7	57.10	57.30	-4.9	4,639	-0.10%
2022/03/16	2	56.70	3	56.47	56.90	-1	4,641	-0.02%
2022/03/15	113.3	56.39	11	56.39	56.40	102.3	4,629	2.21%	大買/鉅額交易
2022/03/14	3	57.13	4	57.13	57.20	-1	4,597	-0.02%
2022/03/11	6	56.88	4.1	57.10	57.20	1.9	4,601	0.04%
2022/03/10	8.4	57.06	21.3	57.05	57.20	-12.9	4,614	-0.28%
2022/03/09	3.2	56.15	114	56.08	56.10	-110.8	4,570	-2.43%	大賣/鉅額交易
2022/03/08	6.3	55.78	23.1	55.80	55.60	-16.7	4,550	-0.37%
2022/03/07	6	55.85	45.2	56.01	56.10	-39.2	4,497	-0.87%
2022/03/04	11.2	56.88	9.1	56.94	56.80	2.1	4,639	0.05%
2022/03/03	8.1	56.81	0	0.00	56.90	8.1	4,648	0.17%
2022/03/02	4.3	56.75	2.1	56.65	56.90	2.3	4,619	0.05%
2022/03/01	14	56.51	8	56.45	56.70	6	4,574	0.13%
2022/02/25	3.6	55.44	6	55.35	55.70	-2.4	4,518	-0.05%
2022/02/24	7.4	55.63	119.2	55.52	55.70	-111.8	4,479	-2.49%	大賣/鉅額交易
2022/02/23	4.3	55.92	5.2	55.96	56.20	-0.9	4,419	-0.02%
2022/02/22	10	55.53	163	55.60	56.00	-153	4,427	-3.46%	大賣/鉅額交易
2022/02/21	9	55.97	3.2	55.87	55.90	5.8	4,442	0.13%
2022/02/18	4	55.68	73	55.54	55.90	-69	4,563	-1.51%
2022/02/17	11.6	55.85	12.2	55.84	55.90	-0.6	4,577	-0.01%
2022/02/16	13	55.88	7.7	55.89	56.00	5.3	4,555	0.12%
2022/02/15	8	55.93	42.2	55.70	55.50	-34.2	4,535	-0.75%
2022/02/14	7.1	55.85	14	55.79	55.80	-6.9	4,485	-0.15%
2022/02/11	42.8	56.11	39	55.91	56.10	3.8	4,438	0.08%
2022/02/10	47	55.45	2	55.45	55.60	45	4,358	1.03%
2022/02/09	20	55.13	11	55.12	55.20	9	4,343	0.21%
2022/02/08	12.3	55.08	13.1	55.05	55.20	-0.8	4,308	-0.02%
2022/02/07	24	54.70	16.1	54.73	55.10	7.9	4,275	0.18%
2022/01/26	22.6	54.30	2	54.40	54.40	20.6	4,189	0.49%
2022/01/25	10.1	54.00	19.2	54.21	54.50	-9.1	4,188	-0.22%
2022/01/24	7.1	54.31	20.3	54.05	54.40	-13.2	4,159	-0.32%
2022/01/21	58.1	54.33	70.2	54.14	54.30	-12.1	4,133	-0.29%
2022/01/20	13	54.57	13	54.60	54.70	0	4,094	0.00%
2022/01/19	6.3	54.38	23.4	54.36	54.40	-17.1	4,051	-0.42%
2022/01/18	58.3	54.65	56.7	54.41	54.50	1.7	4,028	0.04%
2022/01/17	9.2	53.21	1	53.00	53.50	8.2	3,949	0.21%
2022/01/14	117.1	53.45	76	53.01	53.40	41.1	4,013	1.02%	大買/
2022/01/13	111.1	53.55	23	53.55	53.90	88.1	3,994	2.21%	大買/
2022/01/12	264.7	54.19	28.4	53.81	53.60	236.3	3,977	5.94%	大買/鉅額交易
2022/01/11	33.7	52.91	22.7	52.91	53.20	11	3,898	0.28%
2022/01/10	4	51.78	0	0.00	51.80	4	3,807	0.11%
2022/01/07	30.4	51.87	81.1	51.75	51.70	-50.8	3,814	-1.33%
2022/01/06	5	51.72	4	51.95	52.00	1	3,788	0.03%
2022/01/05	30.1	51.64	29	51.88	51.80	1.1	3,781	0.03%
2022/01/04	10.2	51.85	17	52.01	51.90	-6.9	3,756	-0.18%
2022/01/03	24.3	52.16	10.2	52.18	52.30	14.1	3,738	0.38%
2021/12/30	22.2	52.99	60	52.95	52.60	-37.8	3,721	-1.02%
2021/12/29	5.3	52.35	9	52.32	52.50	-3.7	3,711	-0.10%
2021/12/28	81	52.17	30	52.03	52.20	51	3,706	1.38%
2021/12/27	5	51.64	19.3	51.56	51.90	-14.3	3,716	-0.39%
2021/12/24	1.1	51.11	20.1	51.32	51.20	-19	3,706	-0.51%
2021/12/23	48	50.81	27	50.86	50.90	21	3,712	0.57%
2021/12/22	11	50.75	50.1	50.71	50.70	-39.1	3,689	-1.06%
2021/12/21	4	50.60	2	50.60	50.80	2	3,642	0.06%
2021/12/20	7.1	50.73	3	50.67	50.60	4.1	3,608	0.11%
2021/12/17	20.1	50.47	72	50.44	50.80	-51.9	3,575	-1.45%
2021/12/16	46.2	50.68	0	0.00	50.60	46.2	3,487	1.32%
2021/12/15	12.2	50.34	1	50.40	50.50	11.2	3,506	0.32%
2021/12/14	12.1	50.56	3	50.53	50.50	9.1	3,531	0.26%
2021/12/13	83.2	50.72	15	50.73	50.60	68.2	3,523	1.94%
2021/12/10	13.1	50.42	6.3	50.52	50.40	6.8	3,512	0.19%
2021/12/09	12.1	50.13	6.1	50.14	50.20	6	3,500	0.17%
2021/12/08	11	50.33	1	50.30	50.20	10	3,497	0.29%
2021/12/07	9.3	50.35	0	0.00	50.30	9.3	3,492	0.27%
2021/12/06	1	50.60	6.2	50.57	50.80	-5.2	3,479	-0.15%
2021/12/03	0.7	50.40	0	0.00	50.10	0.7	3,495	0.02%
2021/12/02	14.1	50.17	4	50.10	50.10	10.1	3,493	0.29%
2021/12/01	5	50.30	1	50.60	50.40	4	3,499	0.11%
2021/11/30	5	50.26	0	0.00	50.30	5	3,492	0.14%
2021/11/29	15	49.72	4	49.93	49.95	11	3,298	0.33%
2021/11/26	141.1	50.18	2	50.05	50.00	139.1	3,292	4.23%	大買/鉅額交易
2021/11/25	5	50.46	3.1	50.41	50.60	1.9	3,295	0.06%
2021/11/24	10	50.52	15	50.46	50.50	-5	3,289	-0.15%
2021/11/23	1.2	50.60	6	50.80	50.60	-4.8	3,297	-0.15%
2021/11/22	26	50.69	12.2	50.83	51.00	13.8	3,299	0.42%
2021/11/19	27.2	50.37	2.6	50.55	50.50	24.6	3,306	0.74%
2021/11/18	14.1	50.13	5	50.16	50.10	9.1	3,273	0.28%
2021/11/17	78.6	50.63	10.1	50.47	50.50	68.5	3,221	2.13%
2021/11/16	6.1	51.65	3	51.67	51.80	3.1	3,126	0.10%
2021/11/15	18.2	51.96	4	51.93	52.00	14.2	3,180	0.45%
2021/11/12	5	51.96	2.9	51.93	52.10	2.1	3,240	0.06%
2021/11/11	35.1	52.28	7	52.06	52.10	28.1	3,309	0.85%
2021/11/10	19	52.15	11	51.99	52.20	8	3,420	0.23%
2021/11/09	4	52.15	4	52.23	52.30	0	3,467	0.00%
2021/11/08	4	52.10	31.2	52.08	52.10	-27.2	3,634	-0.75%
2021/11/05	4	51.93	2	51.90	52.10	2	4,046	0.05%
2021/11/04	13	52.12	5.1	52.01	51.80	7.9	4,187	0.19%
2021/11/03	12	52.38	199.4	52.54	52.60	-187.4	4,288	-4.37%	大賣/鉅額交易
2021/11/02	3	52.27	5	52.66	52.00	-2	4,352	-0.05%
2021/11/01	6	52.50	10	52.49	52.60	-4	4,399	-0.09%
2021/10/29	7	51.94	55	52.16	51.90	-48	4,453	-1.08%
2021/10/28	2	52.25	12	52.20	52.00	-10	4,509	-0.22%
2021/10/27	5.1	51.98	8.1	51.88	51.90	-3	4,517	-0.07%
2021/10/26	4	51.93	19	51.64	51.80	-15	4,543	-0.33%
2021/10/25	12.2	51.60	154	51.89	51.40	-141.9	4,542	-3.12%	大賣/鉅額交易
2021/10/22	15	51.47	25.4	51.52	51.80	-10.4	4,561	-0.23%
2021/10/21	3.1	50.56	21	50.67	50.40	-17.9	4,493	-0.40%
2021/10/20	0	0.00	2	50.55	50.50	-2	4,446	-0.04%
2021/10/19	11	50.17	20.8	50.23	50.60	-9.8	4,489	-0.22%
2021/10/18	3	49.60	14	49.80	49.60	-11	4,473	-0.25%
2021/10/15	2	49.38	4	49.46	49.50	-2	4,479	-0.04%
2021/10/14	18	49.00	10	49.20	49.30	8	4,493	0.18%
2021/10/13	6	49.11	595	48.92	48.95	-589	4,577	-12.87%	大賣/鉅額交易
2021/10/12	3	49.08	340	48.99	49.35	-337	4,622	-7.29%	大賣/鉅額交易
2021/10/08	9	49.08	41	49.03	49.00	-32	4,683	-0.68%
2021/10/07	22	48.34	13	48.32	48.50	9	4,726	0.19%
2021/10/06	6.3	47.37	20	47.25	47.25	-13.7	4,777	-0.29%
2021/10/05	34	47.13	6.1	47.29	47.55	27.9	4,859	0.57%
2021/10/04	25.1	47.72	8	47.87	47.55	17.1	4,957	0.34%
2021/10/01	42	48.08	37	48.06	48.05	5	5,005	0.10%
2021/09/30	2	48.25	1.1	48.21	48.50	0.9	5,197	0.02%
2021/09/29	11.1	48.25	14	48.37	48.20	-3	5,937	-0.05%
2021/09/28	3.2	48.61	0	0.00	48.90	3.2	6,454	0.05%
2021/09/27	3	48.78	203.1	48.80	48.70	-200.1	6,662	-3.00%	大賣/鉅額交易
2021/09/24	5	48.60	3	48.68	48.50	2	6,691	0.03%
2021/09/23	9	48.46	4	48.55	48.35	5	6,726	0.07%
2021/09/22	22.2	48.17	46	48.40	48.15	-23.9	6,709	-0.36%
2021/09/17	62	48.77	4	48.85	48.90	58	6,676	0.87%
2021/09/16	4	48.55	3.1	48.55	48.65	0.9	6,655	0.01%
2021/09/15	5.6	48.31	7	48.56	48.25	-1.4	6,700	-0.02%
2021/09/14	13	48.52	3	48.55	48.30	10	6,743	0.15%
2021/09/13	10	48.48	16	48.66	48.80	-6	6,789	-0.09%
2021/09/10	4	48.31	9	48.35	48.40	-5	6,835	-0.07%
2021/09/09	3	47.40	1	47.45	47.80	2	6,945	0.03%
2021/09/08	19.3	47.34	4.1	47.77	47.50	15.2	6,945	0.22%
2021/09/07	9	47.72	0	0.00	47.80	9	6,939	0.13%
2021/09/06	7.4	47.98	1	48.05	47.80	6.4	6,956	0.09%
2021/09/03	21.2	48.00	5	48.09	48.15	16.2	6,950	0.23%
2021/09/02	61	47.91	0	0.00	47.70	61	6,969	0.88%
2021/09/01	41	48.05	0.5	48.25	48.10	40.5	6,957	0.58%
2021/08/31	3.1	48.10	4	48.15	48.40	-1	6,952	-0.01%
2021/08/30	17	48.24	17	48.06	48.30	0	6,936	0.00%
2021/08/27	23.6	47.42	7	47.61	47.65	16.6	6,936	0.24%
2021/08/26	24.1	47.56	3	47.55	47.50	21.1	6,929	0.30%
2021/08/25	4.2	47.73	4	47.81	47.85	0.2	6,941	0.00%
2021/08/24	16	47.47	5	47.46	47.65	11	6,947	0.16%
2021/08/23	4.3	47.27	0.1	47.50	47.20	4.2	6,967	0.06%
2021/08/20	13.1	46.67	2	46.80	46.55	11.1	6,993	0.16%
2021/08/19	8	47.04	6	47.07	47.10	2	7,091	0.03%
2021/08/18	24.1	47.24	7	47.49	47.60	17.1	7,026	0.24%
2021/08/17	35.2	47.70	8	47.61	47.60	27.2	6,988	0.39%
2021/08/16	27.2	47.32	510	46.90	47.40	-482.8	6,916	-6.98%	大賣/鉅額交易
2021/08/13	25.2	47.93	4.2	47.84	47.90	21	6,827	0.31%
2021/08/12	48.1	48.19	5	48.43	48.35	43.1	6,804	0.63%
2021/08/11	112.3	49.34	1,053.5	48.82	48.85	-941.3	6,673	-14.10%	大買/大賣/鉅額交易
2021/08/10	16	55.29	20	55.23	55.10	-4	6,273	-0.06%
2021/08/09	9	55.64	22	55.67	55.40	-13	6,181	-0.21%
2021/08/06	113.1	55.70	9	55.66	55.60	104.1	6,101	1.71%	大買/鉅額交易
2021/08/05	16.2	55.94	15	55.97	56.20	1.2	6,078	0.02%
2021/08/04	6	55.25	10	55.35	55.50	-4	6,119	-0.07%
2021/08/03	10	54.81	4	54.90	55.10	6	6,142	0.10%
2021/08/02	0	0.00	4	54.40	54.60	-4	6,079	-0.07%
2021/07/30	3	54.63	12.4	54.79	54.60	-9.4	6,060	-0.16%
2021/07/28	5	54.06	7	54.26	54.60	-2	6,082	-0.03%
2021/07/27	1	54.60	3.2	54.76	54.80	-2.2	6,126	-0.04%
2021/07/26	12.1	54.91	4	54.90	54.80	8.1	6,156	0.13%
2021/07/23	5	54.88	4	54.93	55.00	1	6,184	0.02%
2021/07/22	18	54.42	44	54.22	54.60	-26	6,164	-0.42%
2021/07/21	9.1	54.63	7.2	54.58	54.60	1.9	6,136	0.03%
2021/07/20	194	54.78	10	54.78	54.80	184	6,137	3.00%	大買/鉅額交易
2021/07/19	16.2	55.03	7	54.91	55.20	9.2	6,115	0.15%
2021/07/16	76	54.42	50	54.32	54.40	26	6,090	0.43%
2021/07/15	226	53.96	8	54.36	54.10	218	6,054	3.60%	大買/鉅額交易
2021/07/14	220.3	53.79	11.1	54.00	54.10	209.2	5,979	3.50%	大買/鉅額交易
2021/07/13	55.1	54.42	12	54.48	54.20	43.1	5,909	0.73%
2021/07/12	218.1	55.22	31	55.57	55.00	187.1	5,810	3.22%	大買/鉅額交易
2021/07/09	330.2	55.50	19.2	55.60	55.40	311	5,715	5.44%	大買/鉅額交易
2021/07/08	200.1	56.20	38.1	56.33	56.40	162	5,625	2.88%	大買/鉅額交易
2021/07/07	330.1	56.19	99.5	56.10	55.80	230.6	5,586	4.13%	大買/鉅額交易
2021/07/06	716	57.76	243	58.44	57.00	473	5,419	8.73%	大買/大賣/鉅額交易
2021/07/05	117.5	57.63	56.3	57.67	57.70	61.2	4,804	1.27%	大買/
2021/07/02	85.1	52.61	39.1	53.01	52.50	46	4,266	1.08%
2021/07/01	7.7	51.36	4	51.43	51.10	3.7	4,058	0.09%
2021/06/30	8.4	51.15	124.8	50.94	51.10	-116.4	4,050	-2.87%	大賣/鉅額交易
2021/06/29	1	50.40	2	50.60	50.70	-1	4,031	-0.02%
2021/06/28	97	50.30	4	50.30	50.40	93	4,085	2.28%
2021/06/25	8	50.33	1	50.30	50.20	7	4,092	0.17%
2021/06/24	36	50.18	300.2	50.44	50.40	-264.2	4,122	-6.41%	大賣/鉅額交易
2021/06/23	5.1	50.32	3	50.57	50.40	2.1	4,105	0.05%
2021/06/22	6.2	50.51	7	50.64	50.50	-0.8	4,089	-0.02%
2021/06/21	8	49.81	10.2	49.99	50.20	-2.2	4,041	-0.05%
2021/06/18	37.1	50.58	4	50.95	50.00	33.1	3,990	0.83%
2021/06/17	1	50.70	4	51.08	51.10	-3	3,881	-0.08%
2021/06/16	6	50.63	4.2	50.78	50.90	1.9	3,960	0.05%
2021/06/15	21	50.61	10	51.01	50.70	11	3,979	0.28%
2021/06/11	0	0.00	2	51.10	50.80	-2	4,037	-0.05%
2021/06/10	11	50.50	0	0.00	50.40	11	4,074	0.27%
2021/06/09	1	50.40	0	0.00	50.40	1	4,105	0.02%
2021/06/08	9	50.71	0	0.00	50.80	9	4,104	0.22%
2021/06/07	4	50.60	2.5	50.61	51.00	1.5	4,101	0.04%
2021/06/04	2	51.10	2	50.90	51.30	0	4,082	0.00%
2021/06/03	8	51.18	7	51.30	51.30	1	4,097	0.02%
2021/06/02	5	51.38	14	51.84	51.80	-9	4,113	-0.22%
2021/06/01	6	51.93	2	51.95	51.90	4	4,110	0.10%
2021/05/31	10.2	51.54	5	51.74	51.90	5.2	4,146	0.13%
2021/05/28	12.4	51.58	14	51.53	51.60	-1.7	4,161	-0.04%
2021/05/27	4	51.30	27	51.50	51.90	-23	4,198	-0.55%
2021/05/26	7.4	50.50	1	50.60	50.70	6.4	4,136	0.15%
2021/05/25	2	49.78	28.4	49.91	50.00	-26.4	4,141	-0.64%
2021/05/24	1.1	49.20	2.4	49.19	49.30	-1.3	4,155	-0.03%
2021/05/21	9	49.05	5.1	49.48	49.45	3.9	4,222	0.09%
2021/05/20	26	49.78	7	49.63	49.40	19	4,210	0.45%
2021/05/19	5	50.22	10	49.67	50.00	-5	4,196	-0.12%
2021/05/18	9.5	48.18	21	48.78	49.20	-11.5	4,190	-0.27%
2021/05/17	6	47.68	7	47.24	47.45	-1	4,212	-0.02%
2021/05/14	11	48.09	3	48.28	48.35	8	4,164	0.19%
2021/05/13	93.5	47.84	11.3	47.09	47.35	82.2	4,140	1.99%
2021/05/12	19.1	48.13	330	48.81	47.50	-311	4,096	-7.59%	大賣/鉅額交易
2021/05/11	20.3	49.82	185	49.71	49.20	-164.8	4,026	-4.09%	大賣/鉅額交易
2021/05/10	6.1	50.97	20	51.18	51.20	-13.9	3,950	-0.35%
2021/05/07	9	50.16	13.2	50.05	50.90	-4.2	4,013	-0.10%
2021/05/06	11.3	49.99	24	50.23	50.00	-12.7	4,029	-0.32%
2021/05/05	2	50.00	232.8	49.91	50.00	-230.8	4,033	-5.72%	大賣/鉅額交易
2021/05/04	6.2	49.92	131.8	49.89	49.65	-125.6	4,141	-3.03%	大賣/鉅額交易
2021/05/03	10	50.75	64	50.77	50.30	-54	4,201	-1.29%
2021/04/29	17	51.68	21	51.80	51.50	-4	4,184	-0.10%
2021/04/28	19	51.36	25.3	51.45	51.60	-6.3	4,174	-0.15%
2021/04/27	12.1	49.96	21.1	50.02	50.20	-9	4,191	-0.22%
2021/04/26	12.5	50.06	69.3	50.12	49.95	-56.8	4,197	-1.35%
2021/04/23	5	49.34	5	49.63	49.50	0	4,191	0.00%
2021/04/22	15	49.47	29.2	49.59	49.50	-14.2	4,235	-0.34%
2021/04/21	142.2	48.99	6	48.95	49.00	136.2	4,213	3.23%	大買/鉅額交易
2021/04/20	2	48.23	16.5	48.26	48.55	-14.5	4,224	-0.34%
2021/04/19	17	48.00	24.2	48.09	48.25	-7.1	4,271	-0.17%
2021/04/16	8	47.54	16.5	47.61	47.80	-8.5	4,303	-0.20%
2021/04/15	15	47.31	53.1	47.31	47.55	-38.1	4,347	-0.88%
2021/04/14	15.1	46.90	41	47.04	47.35	-25.9	4,401	-0.59%
2021/04/13	11	47.45	30.1	47.49	47.35	-19.1	4,410	-0.43%
2021/04/12	14.1	46.91	109.1	46.88	47.05	-95	4,394	-2.16%	大賣/
2021/04/09	99.9	47.43	33.1	47.53	46.95	66.9	4,361	1.53%
2021/04/08	1.4	49.37	18	49.48	49.50	-16.6	4,206	-0.40%
2021/04/07	29.2	49.45	6	49.41	49.60	23.2	4,227	0.55%
2021/04/06	13	49.53	61.5	49.43	49.55	-48.5	4,215	-1.15%
2021/04/01	23.2	49.02	168	48.79	48.80	-144.8	4,201	-3.45%	大賣/鉅額交易
2021/03/31	14.1	48.88	141.2	48.63	48.80	-127.1	4,187	-3.04%	大賣/鉅額交易
2021/03/30	62.2	48.59	129	48.50	48.75	-66.8	4,141	-1.61%	大賣/
2021/03/29	138	48.25	105.2	48.45	48.25	32.8	4,161	0.79%	大買/大賣/
2021/03/26	65.3	48.24	200	48.18	47.95	-134.8	4,136	-3.26%	大賣/鉅額交易
2021/03/25	37.1	47.89	26	47.98	48.15	11.1	4,134	0.27%
2021/03/24	2	47.68	34	47.70	47.80	-32	4,144	-0.77%
2021/03/23	2	47.53	125	47.51	47.85	-122.9	4,144	-2.97%	大賣/鉅額交易
2021/03/22	4	47.43	91	47.31	47.65	-87	4,171	-2.09%
2021/03/19	215	47.56	16	47.65	47.65	199	4,178	4.76%	大買/鉅額交易
2021/03/18	33.1	47.94	35	47.86	47.95	-2	4,119	-0.05%
2021/03/17	81.8	47.41	92.1	47.38	47.25	-10.3	4,149	-0.25%
2021/03/16	41.1	47.00	30.7	47.01	47.15	10.4	4,130	0.25%
2021/03/15	65.3	46.52	32	46.50	46.60	33.3	4,179	0.80%
2021/03/12	11	45.49	36	45.58	45.70	-25	4,183	-0.60%
2021/03/11	55	45.49	5	45.59	45.55	50	4,250	1.18%
2021/03/10	26	45.25	10	45.34	45.35	16	4,328	0.37%
2021/03/09	7	44.95	0	0.00	45.00	7	4,402	0.16%
2021/03/08	29.2	44.92	7	44.92	44.90	22.2	4,530	0.49%
2021/03/05	13.7	45.10	3.7	45.18	45.25	10	4,703	0.21%
2021/03/04	48	45.33	30	45.59	45.45	18	5,108	0.35%
2021/03/03	24	45.75	14.2	45.93	46.00	9.8	5,155	0.19%
2021/03/02	45.3	46.22	11	46.07	45.90	34.3	5,204	0.66%
2021/02/26	20	45.21	11.7	45.55	45.35	8.3	5,188	0.16%
2021/02/25	11	45.36	21.8	45.40	45.50	-10.8	5,131	-0.21%
2021/02/24	22	45.03	17.4	45.01	45.05	4.6	5,126	0.09%
2021/02/23	78	44.88	42.6	44.95	45.05	35.4	5,111	0.69%
2021/02/22	88	44.49	72.9	44.46	44.45	15.1	5,069	0.30%
2021/02/19	119	44.11	50	44.05	44.30	69	5,072	1.36%	大買/
2021/02/18	148.9	44.49	29.5	44.46	44.45	119.4	5,068	2.36%	大買/鉅額交易
2021/02/17	90	44.37	16	44.44	44.20	74	5,060	1.46%
2021/02/05	26	43.55	4	43.46	43.50	22	5,018	0.44%
2021/02/04	14.1	43.42	1	43.75	43.70	13.1	5,027	0.26%
2021/02/03	0	0.00	2	43.88	43.95	-2	5,048	-0.04%
2021/02/02	10	43.73	8	43.81	43.70	2	5,071	0.04%
2021/02/01	0	0.00	25	42.96	43.10	-25	5,056	-0.49%
2021/01/29	127.2	43.68	9	43.72	43.00	118.2	5,036	2.35%	大買/鉅額交易
2021/01/28	31.2	43.91	6	43.89	44.10	25.2	4,965	0.51%
2021/01/27	25.2	44.40	14	44.42	44.60	11.2	4,929	0.23%
2021/01/26	113.2	45.11	53.1	45.18	44.70	60.1	4,896	1.23%	大買/
2021/01/25	59	44.57	76.1	44.85	45.60	-17.1	4,766	-0.36%
2021/01/22	10	43.19	11.1	43.20	43.45	-1.1	4,655	-0.02%
2021/01/21	29	43.17	41.1	43.19	42.90	-12.1	4,659	-0.26%
2021/01/20	40.2	42.99	32	43.15	42.80	8.2	4,669	0.18%
2021/01/19	142.2	43.33	3.7	43.71	43.30	138.5	4,594	3.01%	大買/鉅額交易
2021/01/18	12	43.13	1.1	43.16	43.45	10.9	4,567	0.24%
2021/01/15	43	43.85	10	43.80	43.50	33	4,542	0.73%
2021/01/14	11.2	43.37	4	43.85	43.60	7.2	4,584	0.16%
2021/01/13	76	43.65	4	43.55	43.60	72	4,567	1.58%
2021/01/12	182.6	43.89	24	43.90	43.65	158.6	4,539	3.49%	大買/鉅額交易
2021/01/11	152	43.55	16.9	43.55	43.85	135.1	4,468	3.02%	大買/鉅額交易
2021/01/08	47	43.27	83.9	43.39	43.60	-36.9	4,424	-0.83%
2021/01/07	17.1	43.13	57.1	43.11	43.30	-40	4,364	-0.92%
2021/01/06	7	42.67	7	42.81	42.75	0	4,307	0.00%
2021/01/05	55.1	42.78	3	42.88	42.90	52.1	4,262	1.22%
2021/01/04	6	42.82	11	42.81	42.80	-5	4,250	-0.12%
2020/12/31	7	42.64	20	42.84	42.90	-13	4,239	-0.31%
2020/12/30	5	42.70	9	42.67	42.85	-4	4,225	-0.09%
2020/12/29	8	42.81	2	42.80	42.85	6	4,201	0.14%
2020/12/28	11	42.80	37.1	42.84	42.75	-26.1	4,203	-0.62%
2020/12/25	8	42.44	272	42.45	42.55	-264	4,195	-6.29%	大賣/鉅額交易
2020/12/24	0	42.15	76	42.30	42.30	-76	4,177	-1.82%
2020/12/23	4	41.79	7	41.99	42.25	-3	4,186	-0.07%
2020/12/22	1	42.20	22	42.20	42.00	-21	4,268	-0.49%
2020/12/21	1.1	41.93	54	42.20	42.45	-52.9	4,374	-1.21%
2020/12/18	1	42.25	3	42.27	42.15	-2	4,440	-0.05%
2020/12/17	9.2	42.36	1	42.40	42.30	8.2	4,440	0.19%
2020/12/16	5.1	42.62	38.8	42.53	42.80	-33.7	4,477	-0.75%
2020/12/15	8	42.14	16	42.14	42.05	-8	4,452	-0.18%
2020/12/14	3.1	42.40	5	42.50	42.45	-1.9	4,436	-0.04%
2020/12/11	13	42.27	12	42.26	42.40	1	4,415	0.02%
2020/12/10	114	42.13	35	42.27	42.20	79	4,401	1.80%	大買/
2020/12/09	14.3	42.24	52.3	42.40	42.15	-38	4,362	-0.87%
2020/12/08	27	41.85	72	42.01	42.05	-45	4,289	-1.05%
2020/12/07	66	41.55	15	41.77	41.90	51	4,231	1.21%
2020/12/04	264.2	41.64	31.6	41.62	41.75	232.6	4,172	5.58%	大買/鉅額交易
2020/12/03	5.8	41.21	8	41.25	41.30	-2.2	4,112	-0.05%
2020/12/02	45	41.38	14	41.63	41.60	31	4,056	0.76%
2020/12/01	90	41.97	32	42.03	41.80	58	3,975	1.46%
2020/11/30	53.4	41.66	184	42.00	42.65	-130.7	3,794	-3.44%	大賣/鉅額交易
2020/11/27	150	40.49	112	40.53	40.65	38	3,365	1.13%	大買/大賣/
2020/11/26	98.5	40.38	3	40.35	40.35	95.5	3,292	2.90%
2020/11/25	8	40.08	12	40.14	40.00	-4	3,288	-0.12%
2020/11/24	5	40.11	4	40.15	40.10	1	3,236	0.03%
2020/11/23	4	40.25	1	40.30	40.15	3	3,224	0.09%
2020/11/20	20.3	40.06	5	40.13	40.05	15.3	3,209	0.48%
2020/11/19	138	40.48	1.1	40.54	40.30	136.9	3,208	4.27%	大買/鉅額交易
2020/11/18	7	40.41	1	40.45	40.50	6	3,207	0.19%
2020/11/17	7.4	40.60	4	40.55	40.35	3.4	3,212	0.10%
2020/11/16	6	40.34	8	40.39	40.30	-2	3,259	-0.06%
2020/11/13	0	0.00	2	40.28	40.05	-2	3,297	-0.06%
2020/11/12	0	0.00	13	40.12	40.30	-13	3,289	-0.40%
2020/11/11	9.1	40.05	14	40.14	40.25	-4.9	3,291	-0.15%
2020/11/10	3	39.92	26	40.00	40.00	-23	3,268	-0.70%
2020/11/09	16	39.62	8	39.66	39.80	8	3,261	0.25%
2020/11/06	0.1	39.45	4	39.39	39.40	-3.9	3,267	-0.12%
2020/11/05	6	39.18	1.5	39.30	39.25	4.5	3,322	0.13%
2020/11/04	4	39.03	0	0.00	39.20	4	3,337	0.12%
2020/11/03	2	39.15	1	39.10	39.10	1	3,360	0.03%
2020/11/02	0	0.00	1	38.95	38.85	-1	3,375	-0.03%
2020/10/30	2	38.90	6	39.14	38.80	-4	3,430	-0.12%
2020/10/29	14	39.11	2	39.28	39.00	12	3,453	0.35%
2020/10/28	4	39.43	5.9	39.54	39.65	-1.9	3,482	-0.06%
2020/10/27	1	39.50	6.4	39.57	39.50	-5.4	3,669	-0.15%
2020/10/26	1	39.40	8	39.43	39.40	-7	3,768	-0.19%
2020/10/23	18	39.14	1	39.15	39.20	17	3,879	0.44%
2020/10/22	3	39.15	1	39.55	39.45	2	4,000	0.05%
2020/10/21	2	39.18	3	39.43	39.15	-1	4,017	-0.02%
2020/10/20	1	39.15	2	39.28	39.15	-1	4,120	-0.02%
2020/10/19	5.7	39.16	0	0.00	39.05	5.7	4,211	0.14%
2020/10/16	7	39.42	0.4	39.40	39.45	6.6	4,327	0.15%
2020/10/15	1	39.30	0	0.00	39.30	1	4,416	0.02%
2020/10/14	5	39.41	3	39.40	39.35	2	4,539	0.04%
2020/10/13	1.2	39.45	1	39.45	39.65	0.2	4,704	0.00%
2020/10/12	1	39.65	7	39.75	39.70	-6	4,788	-0.13%
2020/10/08	9.2	39.65	12	39.70	39.75	-2.8	4,836	-0.06%
2020/10/07	9	39.34	6	39.31	39.30	3	4,867	0.06%
2020/10/06	1	39.20	11	39.16	39.35	-10	4,921	-0.20%
2020/10/05	9	38.90	52	38.92	38.65	-43	4,953	-0.87%
2020/09/30	3	38.85	10	39.01	38.90	-7	4,992	-0.14%
2020/09/29	2	38.65	6	38.75	38.65	-4	5,021	-0.08%
2020/09/28	4	38.55	0	0.00	38.60	4	5,062	0.08%
2020/09/25	134	37.76	4	37.88	37.95	130	5,089	2.55%	大買/鉅額交易
2020/09/24	59	37.86	54	38.13	37.75	5	5,022	0.10%
2020/09/23	99.3	38.23	2	38.45	38.55	97.3	4,941	1.97%
2020/09/22	23	38.80	1	39.05	38.75	22	4,864	0.45%
2020/09/21	23	39.31	6	39.58	39.15	17	4,844	0.35%
2020/09/18	5	39.67	2.4	39.76	39.80	2.6	4,845	0.05%
2020/09/17	12.3	39.73	0	0.00	39.80	12.3	4,823	0.26%
2020/09/16	5	39.90	1	40.00	39.90	4	4,833	0.08%
2020/09/15	16	39.84	4	39.90	39.95	12	4,831	0.25%
2020/09/14	3	40.02	2	40.10	39.95	1	4,906	0.02%
2020/09/11	53	39.94	0	0.00	40.00	53	4,915	1.08%
2020/09/10	3	40.13	0	0.00	40.15	3	4,911	0.06%
2020/09/09	5	39.87	1	40.15	40.30	4	4,927	0.08%
2020/09/08	27.2	39.98	1	40.00	40.00	26.2	4,956	0.53%
2020/09/07	2	40.05	7	40.06	40.10	-5	4,969	-0.10%
2020/09/04	8	40.03	47	40.10	40.40	-39	4,988	-0.78%
2020/09/03	5.1	40.62	22	40.70	40.45	-16.9	4,938	-0.34%
2020/09/02	2	40.55	6	40.63	40.80	-4	4,944	-0.08%
2020/09/01	14	40.45	2.3	40.43	40.35	11.7	5,006	0.23%
2020/08/31	8	41.50	7.3	41.47	41.10	0.7	5,000	0.01%
2020/08/28	3.2	41.28	31	41.37	41.45	-27.8	4,933	-0.56%
2020/08/27	2	41.30	9	41.38	41.50	-7	4,963	-0.14%
2020/08/26	3	41.43	8	41.26	41.55	-5	4,959	-0.10%
2020/08/25	11	41.52	13	41.53	41.50	-2	4,974	-0.04%
2020/08/24	3	40.60	23	40.64	41.00	-20	5,052	-0.40%
2020/08/21	33.5	40.36	7	40.41	40.30	26.5	5,056	0.52%
2020/08/20	19	40.07	25.1	40.05	40.10	-6.1	5,022	-0.12%
2020/08/19	80.1	41.29	40	41.43	41.00	40.1	4,971	0.81%
2020/08/18	31	40.70	9	40.73	40.55	22	4,897	0.45%
2020/08/17	52	40.69	5	40.63	40.70	47	4,913	0.96%
2020/08/14	10	40.44	55.7	40.50	40.55	-45.7	4,894	-0.93%
2020/08/13	18	40.49	93	40.60	40.50	-75	4,885	-1.54%
2020/08/12	32	40.27	114	40.55	40.60	-82	4,865	-1.69%	大賣/
2020/08/11	26	40.33	371	40.25	40.35	-345	4,835	-7.13%	大賣/鉅額交易
2020/08/10	66.1	39.97	0	0.00	40.00	66.1	4,798	1.38%
2020/08/07	53.5	40.06	7.4	40.35	39.95	46.1	4,815	0.96%
2020/08/06	77	40.30	71	40.40	40.25	6	4,828	0.12%
2020/08/05	43	40.19	23	40.23	40.25	20	4,817	0.42%
2020/08/04	21	39.55	59	39.97	40.15	-38	4,783	-0.79%
2020/08/03	29	39.65	1.5	39.53	39.50	27.5	4,718	0.58%
2020/07/31	89	39.95	5	39.92	39.90	84	4,649	1.81%
2020/07/30	21	43.23	159.4	43.31	43.50	-138.4	4,432	-3.12%	大賣/鉅額交易
2020/07/29	38	43.51	13	43.58	43.60	25	4,338	0.58%
2020/07/28	56	43.71	26	43.51	43.60	30	4,249	0.71%
2020/07/27	14	44.09	525	43.85	44.25	-511	4,148	-12.32%	大賣/鉅額交易
2020/07/24	8	44.22	762.9	44.37	44.50	-754.9	4,044	-18.67%	大賣/鉅額交易
2020/07/23	50	44.33	52	44.39	44.50	-2	3,914	-0.05%
2020/07/22	18	44.10	48.2	44.18	44.50	-30.2	3,816	-0.79%
2020/07/21	33	43.84	47	43.98	44.15	-14	3,705	-0.38%
2020/07/20	15	43.51	80.8	43.58	43.80	-65.8	3,620	-1.82%
2020/07/17	26	43.22	49	43.33	43.25	-23	3,515	-0.65%
2020/07/16	8.2	42.07	65.8	42.14	42.30	-57.6	3,368	-1.71%
2020/07/15	2	41.78	30	41.94	42.00	-28	3,298	-0.85%
2020/07/14	5	41.77	20.4	41.87	41.90	-15.4	3,270	-0.47%
2020/07/13	50	41.68	41	41.80	41.80	9	3,244	0.28%
2020/07/10	21	41.45	22	41.31	41.45	-1	3,202	-0.03%
2020/07/09	1	41.10	29	41.25	41.30	-28	3,184	-0.88%
2020/07/08	1	41.00	10	41.08	41.15	-9	3,131	-0.29%
2020/07/07	153	40.97	18	41.01	41.15	135	3,088	4.37%	大買/鉅額交易
2020/07/06	2	41.10	12	41.09	41.15	-10	3,055	-0.33%
2020/07/03	161.6	40.74	22	40.84	40.80	139.6	3,017	4.63%	大買/鉅額交易
2020/07/02	2	40.20	33	40.23	40.55	-31	2,996	-1.03%
2020/07/01	3	39.65	8	39.72	39.85	-5	2,986	-0.17%
2020/06/30	13	39.42	0	0.00	39.25	13	2,976	0.44%
2020/06/29	56	39.05	1	39.25	39.10	55	2,968	1.85%
2020/06/24	12	39.58	3	39.45	39.45	9	2,928	0.31%
2020/06/23	46	39.30	3	39.38	39.30	43	2,942	1.46%
2020/06/22	2.3	39.17	12	39.08	39.10	-9.7	2,951	-0.33%
2020/06/19	6	38.93	4	39.01	38.80	2	2,985	0.07%
2020/06/18	8	39.03	1.7	39.09	39.00	6.3	2,910	0.22%
2020/06/17	4.5	39.04	1	39.05	39.00	3.5	2,909	0.12%
2020/06/16	8.4	39.01	2	39.20	39.00	6.4	3,001	0.21%
2020/06/15	31.2	38.89	1	39.15	38.80	30.2	3,126	0.97%
2020/06/12	12.1	39.22	5	39.34	39.30	7.1	3,166	0.22%
2020/06/11	56	40.08	8	40.12	39.95	48	3,240	1.48%
2020/06/10	0	0.00	5	40.49	40.65	-5	3,264	-0.15%
2020/06/09	11	40.40	12	40.39	40.45	-1	3,367	-0.03%
2020/06/08	1	40.40	7.8	40.47	40.60	-6.8	3,462	-0.20%
2020/06/05	5	40.26	5	40.32	40.30	0	3,425	0.00%
2020/06/04	3	40.22	2	40.15	40.30	1	3,454	0.03%
2020/06/03	3	40.22	2	40.25	40.25	1	3,489	0.03%
2020/06/02	1	39.70	4	39.73	39.80	-3	3,487	-0.09%
2020/06/01	6	39.59	4.4	39.61	39.50	1.6	3,488	0.05%
2020/05/29	7	39.18	12	39.26	39.25	-5	3,484	-0.14%
2020/05/28	17	39.15	3.1	39.44	39.20	13.9	3,415	0.41%
2020/05/27	3	39.30	1	39.45	39.20	2	3,456	0.06%
2020/05/26	0	0.00	13	39.36	39.35	-13	3,518	-0.37%
2020/05/25	3	38.68	1	38.65	38.90	2	3,521	0.06%
2020/05/22	6	38.69	7	38.79	38.60	-1	3,543	-0.03%
2020/05/21	2	39.00	0	0.00	39.20	2	3,551	0.06%
2020/05/20	1	38.95	1.2	39.03	38.95	-0.2	3,564	-0.01%
2020/05/19	2	39.15	4	39.26	39.10	-2	3,593	-0.06%
2020/05/18	2.1	38.72	5	38.93	38.70	-3	3,598	-0.08%
2020/05/15	1	39.40	7.1	39.17	38.95	-6.1	3,613	-0.17%
2020/05/14	13.1	38.95	5	39.17	39.05	8.1	3,608	0.22%
2020/05/13	15	39.44	48	39.40	39.25	-33	3,587	-0.92%
2020/05/12	8.1	38.51	1	38.80	38.70	7.1	3,581	0.20%
2020/05/11	32	38.94	19.4	38.98	38.80	12.6	3,601	0.35%
2020/05/08	1	38.50	14	38.49	38.50	-13	3,581	-0.36%
2020/05/07	3.5	38.26	4	38.59	38.20	-0.5	3,595	-0.01%
2020/05/06	4	37.86	1	38.00	38.00	3	3,597	0.08%
2020/05/05	2	38.03	2	38.30	38.10	0	3,603	0.00%
2020/05/04	14.1	37.73	5	38.09	38.00	9.1	3,603	0.25%
2020/04/30	14.5	38.70	117	38.76	38.95	-102.5	3,602	-2.85%	大賣/鉅額交易
2020/04/29	1.1	38.13	22	38.62	38.65	-20.9	3,619	-0.58%
2020/04/28	4	38.13	26	38.17	38.10	-22	3,648	-0.60%
2020/04/27	2	37.95	6	37.93	37.90	-4	3,764	-0.11%
2020/04/24	19	37.31	6	37.51	37.30	13	3,754	0.35%
2020/04/23	0	0.00	4	37.51	37.50	-4	3,754	-0.11%
2020/04/22	23	36.91	3	36.80	37.25	20	3,778	0.53%
2020/04/21	9	37.50	9	37.51	37.15	0	3,770	0.00%
2020/04/20	40	37.81	19	37.94	37.95	21	3,743	0.56%
2020/04/17	7	37.94	15	37.94	37.75	-8	3,729	-0.21%
2020/04/16	23	37.05	9	37.21	37.10	14	3,709	0.38%
2020/04/15	32.4	37.49	31	37.54	37.45	1.4	3,713	0.04%
2020/04/14	3	37.05	15	37.24	37.25	-12	3,748	-0.32%
2020/04/13	1	36.70	6.4	36.70	36.65	-5.4	3,752	-0.14%
2020/04/10	77	36.66	7	36.74	36.80	70	3,776	1.85%
2020/04/09	4	36.30	2	36.33	36.35	2	3,795	0.05%
2020/04/08	6	36.11	2	36.23	36.35	4	3,780	0.11%
2020/04/07	15	36.52	5	36.62	36.05	10	3,770	0.27%
2020/04/06	0.5	36.20	6	35.97	36.20	-5.6	3,737	-0.15%
2020/04/01	13	35.13	0	0.00	35.00	13	3,691	0.35%
2020/03/31	4	35.19	5	35.21	35.50	-1	3,674	-0.03%
2020/03/30	7	34.86	3	34.72	34.90	4	3,647	0.11%
2020/03/27	17	35.47	18.9	36.01	35.35	-1.9	3,661	-0.05%
2020/03/26	2	35.50	7	35.26	35.80	-5	3,664	-0.14%
2020/03/25	6	34.18	9	34.89	34.65	-3	3,681	-0.08%
2020/03/24	5.1	32.22	7	33.62	33.50	-1.9	3,656	-0.05%
2020/03/23	9	32.19	6	32.20	31.65	3	3,641	0.08%
2020/03/20	18	32.81	9	32.84	33.25	9	3,645	0.25%
2020/03/19	19	32.31	22.9	33.20	31.45	-3.9	3,558	-0.11%
2020/03/18	6	35.03	3	34.75	34.90	3	3,434	0.09%
2020/03/17	121	35.48	15	35.46	35.10	106	3,354	3.16%	大買/鉅額交易
2020/03/16	8.3	36.75	7	36.64	36.45	1.3	3,232	0.04%
2020/03/13	10	36.16	17.5	37.31	37.60	-7.5	3,164	-0.24%
2020/03/12	11	37.69	39	37.91	37.40	-28	3,026	-0.93%
2020/03/11	14	38.25	1	38.20	38.30	13	2,912	0.45%
2020/03/10	7	38.16	10	38.23	38.30	-3	2,889	-0.10%
2020/03/09	36	38.37	4	38.43	38.30	32	2,872	1.11%
2020/03/06	15	38.70	18	39.01	39.05	-3	2,824	-0.11%
2020/03/05	1	38.95	54	38.96	39.10	-53	2,784	-1.90%
2020/03/04	0	0.00	54	38.48	38.60	-54	2,788	-1.94%
2020/03/03	12	38.51	0	0.00	38.50	12	2,767	0.43%
2020/03/02	136	38.42	5	38.26	38.30	131	2,726	4.80%	大買/鉅額交易
2020/02/27	9.1	38.66	5	38.82	38.80	4.1	2,942	0.14%
2020/02/26	7	38.59	11	38.75	38.90	-4	2,915	-0.14%
2020/02/25	1	38.50	5	38.90	38.90	-4	2,890	-0.14%
2020/02/24	60	38.83	17	39.00	39.00	43	2,929	1.47%
2020/02/21	136	39.25	8	39.29	39.15	128	2,913	4.39%	大買/鉅額交易
2020/02/20	10	39.26	28	39.28	39.30	-18	2,938	-0.61%
2020/02/19	2	39.15	53	39.25	39.10	-51	2,928	-1.74%
2020/02/18	7	38.80	12	38.91	39.10	-5	2,951	-0.17%
2020/02/17	2	38.78	0.2	38.75	38.75	1.8	2,998	0.06%
2020/02/14	3	39.05	9	39.08	39.00	-6	3,203	-0.19%
2020/02/13	85	39.01	6	38.98	39.00	79	3,251	2.43%
2020/02/12	3	38.62	19	38.64	38.85	-16	3,230	-0.50%
2020/02/11	0	0.00	5	38.47	38.55	-5	3,224	-0.16%
2020/02/10	7	38.03	12	38.02	38.25	-5	3,223	-0.16%
2020/02/07	6.7	38.24	38	38.26	38.10	-31.4	3,241	-0.97%
2020/02/06	6	38.51	43	38.50	38.40	-37	3,268	-1.13%
2020/02/05	13	38.00	8	38.19	38.05	5	3,276	0.15%
2020/02/04	6	37.88	5	38.19	38.20	1	3,325	0.03%
2020/02/03	14	37.92	1	37.95	37.85	13	3,350	0.39%
2020/01/31	29	38.05	21	38.13	38.00	8	3,320	0.24%
2020/01/30	21.5	38.00	57	38.17	37.95	-35.5	3,303	-1.07%
2020/01/20	7	39.01	10	39.13	39.00	-3	3,223	-0.09%
2020/01/17	29	38.81	3	38.82	39.05	26	3,278	0.79%
2020/01/16	19	38.88	15	39.00	39.05	4	3,316	0.12%
2020/01/15	13	38.66	7	38.61	38.60	6	3,330	0.18%
2020/01/14	4	38.71	2	38.78	38.80	2	3,388	0.06%
2020/01/13	5	38.35	1	38.30	38.55	4	3,448	0.12%
2020/01/10	8	38.01	0	0.00	38.15	8	3,472	0.23%
2020/01/09	11	38.03	0	0.00	37.95	11	3,478	0.32%
2020/01/08	99.3	38.06	0	0.00	38.00	99.3	3,499	2.84%
2020/01/07	37	38.56	6	38.71	38.45	31	3,521	0.88%
2020/01/06	11	38.86	3.5	38.78	38.85	7.5	3,571	0.21%
2020/01/03	0	0.00	42	39.10	39.15	-42	3,618	-1.16%
2020/01/02	4	38.99	4	38.99	38.95	0	3,661	0.00%
2019/12/31	5.5	39.00	0	0.00	39.10	5.5	3,689	0.15%
2019/12/30	14	39.19	12	39.25	39.15	2	3,707	0.05%
2019/12/27	0	39.05	2	39.23	39.25	-2	3,702	-0.05%
2019/12/26	2.5	39.02	1	39.10	39.00	1.5	3,714	0.04%
2019/12/25	4.1	39.11	4	39.35	39.10	0.1	3,730	0.00%
2019/12/24	41	39.13	35	38.99	38.95	6	3,756	0.16%
2019/12/23	0	0.00	10	39.09	39.45	-10	3,789	-0.26%
2019/12/20	2	39.00	7	39.01	39.10	-5	3,783	-0.13%
2019/12/19	0	0.00	3	38.93	39.00	-3	3,724	-0.08%
2019/12/18	5	38.86	2	38.98	39.05	3	3,732	0.08%
2019/12/17	5.6	38.65	38	38.82	38.80	-32.4	3,684	-0.88%
2019/12/13	3	38.65	120.5	38.69	38.60	-117.5	3,649	-3.22%	大賣/鉅額交易
2019/12/12	5.7	38.46	32	38.58	38.60	-26.3	3,631	-0.72%
2019/12/11	1	38.45	32	38.44	38.45	-31	3,633	-0.85%
2019/12/10	12.3	38.18	44	38.16	38.30	-31.7	3,639	-0.87%
2019/12/09	1.5	38.20	3	38.18	38.20	-1.5	3,642	-0.04%
2019/12/06	49	38.14	1	38.20	38.15	48	3,647	1.32%
2019/12/05	1	38.00	6	38.03	38.10	-5	3,639	-0.14%
2019/12/04	34.4	37.72	0	0.00	37.70	34.4	3,643	0.94%
2019/12/03	13	37.76	1	37.85	37.75	12	3,606	0.33%
2019/12/02	5	37.90	0	0.00	37.85	5	3,601	0.14%
2019/11/29	10	37.83	1	37.80	37.95	9	3,597	0.25%
2019/11/28	35	37.90	0	0.00	37.90	35	3,615	0.97%
2019/11/27	8.3	37.96	2	37.93	38.00	6.3	3,617	0.17%
2019/11/26	32	37.93	3	38.17	37.75	29	3,604	0.80%
2019/11/25	38.3	38.19	2	38.25	38.20	36.3	3,358	1.08%
2019/11/22	2	38.23	11	38.40	38.40	-9	3,340	-0.27%
2019/11/21	37.1	38.14	0	0.00	38.15	37.1	3,330	1.11%
2019/11/20	0	0.00	8	38.53	38.60	-8	3,287	-0.24%
2019/11/19	34	38.25	12	38.28	38.30	22	3,290	0.67%
2019/11/18	13.2	38.39	19	38.44	38.50	-5.8	3,362	-0.17%
2019/11/15	20	38.45	8	38.43	38.25	12	3,432	0.35%
2019/11/14	35	38.40	23	38.34	38.50	12	3,474	0.35%
2019/11/13	47.4	39.47	76.8	39.31	39.00	-29.5	3,496	-0.84%
2019/11/11	5.3	38.10	22	38.25	38.30	-16.7	3,323	-0.50%
2019/11/08	12	38.09	22	38.24	38.05	-10	3,291	-0.30%
2019/11/07	11	38.24	167	38.14	38.35	-156	3,328	-4.69%	大賣/鉅額交易
2019/11/06	6.6	38.34	13	38.50	38.45	-6.4	3,310	-0.19%
2019/11/05	44.5	38.25	13	38.29	38.45	31.5	3,330	0.94%
2019/11/04	12.1	38.24	5	38.37	38.45	7.1	3,332	0.21%
2019/11/01	12	38.23	1	38.25	38.40	11	3,325	0.33%
2019/10/31	4	38.43	13	38.40	38.60	-9	3,352	-0.27%
2019/10/30	2	38.03	21	38.32	38.40	-19	3,311	-0.57%
2019/10/29	7	37.95	2	37.95	38.10	5	3,274	0.15%
2019/10/28	29	38.01	1	38.10	38.10	28	3,250	0.86%
2019/10/25	4.3	38.01	1	38.00	38.20	3.3	3,219	0.10%
2019/10/24	98.4	38.07	11	38.30	37.90	87.4	3,173	2.75%
2019/10/23	10	37.81	19	37.83	37.95	-9	3,118	-0.29%
2019/10/22	20.1	37.33	5	37.49	37.25	15.1	3,087	0.49%
2019/10/21	33	37.20	3	37.55	37.25	30	3,045	0.99%
2019/10/18	67	37.35	7	37.47	37.05	60	2,983	2.01%
2019/10/17	45	37.47	0	0.00	37.65	45	2,921	1.54%
2019/10/16	109	37.28	3	37.22	37.35	106	2,896	3.66%	大買/鉅額交易
2019/10/15	21.3	36.86	6	36.75	36.90	15.3	2,876	0.53%
2019/10/14	12.6	36.86	15	36.94	37.00	-2.4	2,843	-0.09%
2019/10/09	80.3	36.91	30	36.99	36.75	50.3	2,781	1.81%
2019/10/08	19.3	37.31	12	37.09	37.50	7.3	2,706	0.27%
2019/10/07	65	37.92	25.9	37.67	37.90	39.1	2,643	1.48%
2019/10/04	57	38.00	0	0.00	38.30	57	2,580	2.21%
2019/10/03	65	38.01	0	0.00	38.25	65	2,558	2.54%
2019/10/02	25	38.33	0	0.00	38.30	25	2,545	0.98%
2019/10/01	5	38.39	0	0.00	38.60	5	2,546	0.20%
2019/09/27	4	38.20	0	0.00	38.20	4	2,540	0.16%
2019/09/26	22.4	38.58	1	38.35	38.35	21.4	2,538	0.84%
2019/09/25	40.6	38.57	0	0.00	38.65	40.6	2,520	1.61%
2019/09/24	15	39.04	3	39.05	39.05	12	2,463	0.49%
2019/09/23	6	39.29	0	0.00	39.20	6	2,449	0.24%
2019/09/20	12.5	39.39	0	0.00	39.55	12.5	2,494	0.50%
2019/09/19	13.7	39.47	0	0.00	39.50	13.7	2,472	0.55%
2019/09/18	2.5	39.80	6	39.98	39.85	-3.5	2,479	-0.14%
2019/09/17	2.5	39.66	54	39.99	40.00	-51.5	2,475	-2.08%
2019/09/16	0.1	39.70	1	39.70	39.80	-0.9	2,477	-0.04%
2019/09/12	0.4	39.60	19	39.71	39.60	-18.6	2,499	-0.74%
2019/09/11	0.5	39.45	4	39.55	39.60	-3.5	2,525	-0.14%
2019/09/10	1	39.40	0	0.00	39.50	1	2,531	0.04%
2019/09/09	3	39.25	1	39.60	39.60	2	2,533	0.08%
2019/09/06	3.5	39.29	0	0.00	39.30	3.5	2,532	0.14%
2019/09/05	14	39.18	3	39.23	39.35	11	2,540	0.43%
2019/09/03	4	38.98	0	0.00	38.90	4	2,568	0.16%
2019/09/02	3	39.37	0	0.00	39.20	3	2,573	0.12%
2019/08/30	1	39.30	12	39.57	39.75	-11	2,584	-0.43%
2019/08/29	1	38.35	8	38.85	39.00	-7	2,564	-0.27%
2019/08/28	0	0.00	3	38.63	38.70	-3	2,594	-0.12%
2019/08/27	3	38.23	14	38.48	38.55	-11	2,604	-0.42%
2019/08/26	15	37.95	2	38.08	37.90	13	2,587	0.50%
2019/08/23	4	38.28	0	0.00	38.50	4	2,586	0.15%
2019/08/22	4	38.31	6	38.60	38.40	-2	2,589	-0.08%
2019/08/21	28	38.31	35	38.16	38.20	-7	2,698	-0.26%
2019/08/20	14.3	37.99	32	38.16	38.30	-17.7	2,684	-0.66%
2019/08/19	13	40.15	7.9	40.30	40.20	5.1	2,599	0.20%
2019/08/16	8.4	39.91	5	40.20	40.15	3.4	2,539	0.13%
2019/08/15	100	39.83	0	0.00	39.75	100	2,473	4.04%
2019/08/14	6.3	40.51	0	0.00	40.45	6.3	2,404	0.26%
2019/08/13	1	40.70	0	0.00	40.35	1	2,366	0.04%
2019/08/12	9	40.58	1	40.90	40.65	8	2,350	0.34%
2019/08/08	1	40.90	23	41.00	41.10	-22	2,318	-0.95%
2019/08/07	1	40.70	5	41.01	40.65	-4	2,334	-0.17%
2019/08/06	14	39.83	35	40.37	40.20	-21	2,347	-0.89%
2019/08/05	6	40.13	5	40.30	40.25	1	2,346	0.04%
2019/08/02	10	40.76	79	41.00	40.60	-69	2,391	-2.89%
2019/08/01	7	40.88	1.3	41.00	40.85	5.7	2,408	0.24%
2019/07/31	187	41.28	3	41.45	41.20	184	2,429	7.57%	大買/鉅額交易
2019/07/30	5	41.50	2	41.53	41.50	3	2,463	0.12%
2019/07/29	8	41.30	1.5	41.42	41.50	6.5	2,525	0.26%
2019/07/26	2	41.35	0	0.00	41.20	2	2,528	0.08%
2019/07/25	5	41.50	1	41.50	41.40	4	2,574	0.16%
2019/07/24	5	41.15	52	41.62	41.15	-47	2,587	-1.82%
2019/07/23	4	41.13	4	41.35	41.50	0	2,575	0.00%
2019/07/22	3.1	41.40	12	41.42	41.30	-8.9	2,563	-0.35%
2019/07/19	0	0.00	4	41.49	41.50	-4	2,555	-0.16%
2019/07/18	0	0.00	7	41.30	41.30	-7	2,567	-0.27%
2019/07/17	207	41.26	2	41.30	41.30	205	2,573	7.97%	大買/鉅額交易
2019/07/16	32	41.55	6	41.58	41.50	26	2,577	1.01%
2019/07/15	102.5	41.55	2	41.50	41.50	100.5	2,553	3.94%	大買/
2019/07/12	0	0.00	2	41.55	41.40	-2	2,547	-0.08%
2019/07/11	1	41.25	4	41.38	41.45	-3	2,544	-0.12%
2019/07/10	4	41.00	5	41.24	41.25	-1	2,547	-0.04%
2019/07/09	1	41.05	5	40.99	40.85	-4	2,541	-0.16%
2019/07/08	5	41.02	7	41.08	41.05	-2	2,538	-0.08%
2019/07/05	3.6	41.04	25.6	41.09	41.20	-22.1	2,542	-0.87%
2019/07/04	1	40.90	17	40.96	41.05	-16	2,553	-0.63%
2019/07/03	0	0.00	18	40.80	40.90	-18	2,576	-0.70%
2019/07/02	2	40.63	9	40.64	40.70	-7	2,599	-0.27%
2019/07/01	2	40.48	0	0.00	40.40	2	2,604	0.08%
2019/06/28	3.1	40.15	0	0.00	40.35	3.1	2,590	0.12%
2019/06/27	0	0.00	5	40.56	40.45	-5	2,612	-0.19%
2019/06/26	9	40.33	17	40.46	40.40	-8	2,588	-0.31%
2019/06/25	6	40.20	0	0.00	39.95	6	2,583	0.23%
2019/06/24	2	40.43	12	40.53	40.25	-10	2,584	-0.39%
2019/06/21	14	40.24	2	40.18	40.20	12	2,584	0.46%
2019/06/20	1	40.55	5	40.61	40.40	-4	2,560	-0.16%
2019/06/19	0	0.00	16	40.25	40.60	-16	2,543	-0.63%
2019/06/17	5	39.70	0	0.00	39.30	5	2,504	0.20%
2019/06/14	3	39.67	0	0.00	39.70	3	2,515	0.12%
2019/06/13	0	0.00	1	39.65	39.65	-1	2,532	-0.04%
2019/06/12	150.6	39.66	2	39.70	39.35	148.6	2,561	5.80%	大買/鉅額交易
2019/06/11	1	39.70	0	0.00	39.70	1	2,557	0.04%
2019/06/10	0.1	39.40	4	39.50	39.50	-3.9	2,540	-0.15%
2019/06/05	0	0.00	3	39.07	38.95	-3	2,549	-0.12%
2019/06/04	154.1	38.92	0	0.00	38.80	154.1	2,559	6.02%	大買/鉅額交易
2019/06/03	1.1	38.99	0	0.00	39.40	1.1	2,583	0.04%
2019/05/31	1.1	39.11	1	39.25	39.50	0.1	2,598	0.00%
2019/05/30	2	38.58	0	0.00	38.60	2	2,621	0.08%
2019/05/29	5	38.75	0	0.00	38.70	5	2,673	0.19%
2019/05/28	5	38.75	0	0.00	38.75	5	2,725	0.18%
2019/05/27	1	38.50	0	0.00	38.45	1	2,640	0.04%
2019/05/24	5	38.71	0	0.00	38.45	5	2,633	0.19%
2019/05/23	25	38.71	2	38.55	38.50	23	2,633	0.87%
2019/05/22	9	38.98	0	0.00	39.00	9	2,630	0.34%
2019/05/21	5	39.23	2	39.00	39.35	3	2,646	0.11%
2019/05/17	19	38.90	2	39.00	38.80	17	2,616	0.65%
2019/05/16	4	38.90	4	38.95	38.80	0	2,620	0.00%
2019/05/15	37.3	39.21	1	39.45	39.05	36.3	2,619	1.38%
2019/05/14	204.2	39.35	3	39.10	39.30	201.2	2,622	7.67%	大買/鉅額交易
2019/05/13	3	39.73	0.5	39.60	39.60	2.5	2,599	0.10%
2019/05/10	18	39.66	11	40.10	39.90	7	2,599	0.27%
2019/05/09	16	39.97	32.5	40.00	40.15	-16.5	2,540	-0.65%
2019/05/08	10.3	40.12	1	40.15	40.30	9.3	2,476	0.38%
2019/05/07	6.1	40.46	1	40.60	40.45	5.1	2,441	0.21%
2019/05/06	22	40.62	11	40.58	40.70	11	2,413	0.46%
2019/05/03	14.2	41.42	3	41.52	41.55	11.2	2,358	0.47%
2019/05/02	7	41.31	6	41.33	41.35	1	2,357	0.04%
2019/04/30	4	40.61	0	0.00	40.75	4	2,306	0.17%
2019/04/29	1	40.55	10	40.55	40.90	-9	2,293	-0.39%
2019/04/26	2	40.30	0	0.00	40.45	2	2,297	0.09%
2019/04/25	13	40.38	0	0.00	40.30	13	2,305	0.56%
2019/04/24	0	0.00	14	40.37	40.60	-14	2,305	-0.61%
2019/04/23	0	0.00	6.3	40.00	40.10	-6.3	2,305	-0.27%
2019/04/22	5	40.09	65	40.11	40.05	-60	2,323	-2.58%
2019/04/19	0	0.00	1	40.45	40.40	-1	2,333	-0.04%
2019/04/18	0.2	40.15	2	40.45	40.15	-1.8	2,345	-0.08%
2019/04/17	1	40.50	68	40.52	40.60	-67	2,387	-2.81%
2019/04/16	3	40.15	0.8	40.15	40.30	2.2	2,392	0.09%
2019/04/12	0	0.00	0.9	40.30	40.50	-0.9	2,449	-0.04%
2019/04/11	11.1	40.18	6	40.13	40.05	5.1	2,472	0.21%
2019/04/10	1	40.45	0	0.00	40.55	1	2,462	0.04%
2019/04/09	0.1	40.50	2	40.55	40.70	-1.9	2,454	-0.08%
2019/04/08	12.1	40.07	9	40.18	40.60	3.1	2,441	0.13%
2019/04/03	6.1	40.31	3.4	40.41	40.60	2.7	2,408	0.11%
2019/04/02	5	40.48	86	40.50	40.55	-81	2,401	-3.37%
2019/04/01	0	0.00	4	40.29	40.70	-4	2,412	-0.17%
2019/03/29	6	40.07	1	40.20	40.20	5	2,368	0.21%
2019/03/28	5	39.95	1	39.95	40.20	4	2,387	0.17%
2019/03/27	1	40.20	5	40.21	40.30	-4	2,401	-0.17%
2019/03/26	0	0.00	6	40.08	40.20	-6	2,420	-0.25%
2019/03/25	0.2	39.70	1	39.60	39.90	-0.8	2,486	-0.03%
2019/03/22	7	39.76	3	39.92	39.90	4	2,509	0.16%
2019/03/21	3	39.92	0	0.00	39.85	3	2,506	0.12%
2019/03/20	0	0.00	30	39.85	39.95	-30	2,514	-1.19%
2019/03/19	3	39.87	17	39.92	39.95	-14	2,504	-0.56%
2019/03/18	0	0.00	23	39.68	39.85	-23	2,499	-0.92%
2019/03/15	2	39.20	9	39.50	39.50	-7	2,503	-0.28%
2019/03/14	0	0.00	1	39.15	39.20	-1	2,461	-0.04%
2019/03/13	303	38.98	1	39.00	39.00	302	2,499	12.08%	大買/鉅額交易
2019/03/11	4.1	38.68	4	38.71	38.95	0.1	2,564	0.00%
2019/03/08	17	38.39	1	38.45	38.80	16	2,577	0.62%
2019/03/07	13.1	38.81	9	39.10	38.70	4.1	2,649	0.15%
2019/03/06	0	0.00	21	39.05	39.15	-21	2,605	-0.81%
2019/03/05	33.3	38.75	3	38.72	38.80	30.3	2,607	1.16%
2019/03/04	36	39.03	17	39.30	39.20	19	2,580	0.74%
2019/02/27	15	39.12	1	39.40	39.80	14	2,507	0.56%
2019/02/26	1.1	39.50	4.6	39.77	39.65	-3.5	2,455	-0.14%
2019/02/25	86.3	39.49	2.8	39.45	39.60	83.5	2,420	3.45%
2019/02/22	35	39.37	15	39.37	39.45	20	2,432	0.82%
2019/02/21	14	39.02	2	39.05	38.95	12	2,438	0.49%
2019/02/20	9	38.89	1	38.80	38.90	8	2,422	0.33%
2019/02/19	2	38.68	1	38.70	39.00	1	2,418	0.04%
2019/02/18	2.2	38.78	3	38.87	38.80	-0.8	2,449	-0.03%
2019/02/14	5.1	38.85	16	38.81	38.80	-10.9	2,511	-0.43%
2019/02/13	61	38.58	2	38.83	38.80	59	2,521	2.34%
2019/02/12	6	38.40	20	38.41	38.60	-14	2,553	-0.55%
2019/02/11	6	38.61	0	0.00	38.50	6	2,543	0.24%
2019/01/30	0	0.00	11	38.99	38.95	-11	2,554	-0.43%
2019/01/29	3	38.90	8.9	38.95	39.00	-5.9	2,583	-0.23%
2019/01/28	0	0.00	5	38.88	39.00	-5	2,603	-0.19%
2019/01/25	1	38.75	5	38.72	38.75	-4	2,624	-0.15%
2019/01/24	2	38.40	3	38.47	38.45	-1	2,643	-0.04%
2019/01/23	2	38.00	10	38.47	38.65	-8	2,673	-0.30%
2019/01/22	3	38.00	1	38.25	38.10	2	2,678	0.07%
2019/01/21	4	38.08	35	38.13	38.15	-31	2,711	-1.14%
2019/01/18	3	37.92	54	38.00	38.15	-51	2,722	-1.87%
2019/01/17	5	38.06	2	37.95	37.95	3	2,750	0.11%
2019/01/16	9.2	38.05	4	38.13	38.10	5.2	2,754	0.19%
2019/01/15	2	38.30	3	38.22	38.05	-1	2,787	-0.04%
2019/01/14	2	37.63	48	37.83	38.05	-46	2,835	-1.62%
2019/01/11	1.2	37.84	10.4	38.11	38.15	-9.2	2,845	-0.32%
2019/01/10	4	37.74	5	38.00	38.00	-1	2,843	-0.03%
2019/01/09	4.1	37.87	8	37.86	37.90	-3.9	2,848	-0.14%
2019/01/08	8.1	37.39	15	37.53	37.30	-6.9	2,840	-0.24%
2019/01/07	0.1	37.20	6	37.40	37.40	-5.9	2,866	-0.21%
2019/01/04	0	0.00	8	36.91	36.95	-8	2,940	-0.27%
2019/01/03	3.4	36.91	0	0.00	36.95	3.4	3,148	0.11%
2019/01/02	5	37.11	0	0.00	37.00	5	3,190	0.16%
2018/12/28	1	36.90	3	36.85	36.95	-2	3,276	-0.06%
2018/12/27	43.6	36.95	3	37.03	36.70	40.6	3,306	1.23%
2018/12/26	5	36.65	1	36.60	36.75	4	3,367	0.12%
2018/12/25	0.1	36.75	1	36.35	36.75	-0.9	3,449	-0.03%
2018/12/24	2	36.30	1	36.40	36.75	1	3,520	0.03%
2018/12/21	33	36.01	0	0.00	36.05	33	3,606	0.92%
2018/12/20	6.6	36.05	1	36.15	36.15	5.6	3,599	0.16%
2018/12/19	11	36.08	1	36.15	36.00	10	3,602	0.28%
2018/12/18	6	36.02	0	0.00	36.00	6	3,620	0.17%
2018/12/17	0	0.00	1	36.80	36.60	-1	3,566	-0.03%
2018/12/13	15	36.58	0	0.00	36.60	15	3,668	0.41%
2018/12/12	0	0.00	1	36.70	36.50	-1	3,718	-0.03%
2018/12/11	3	36.42	0	0.00	36.40	3	3,809	0.08%
2018/12/10	458	36.44	5	36.39	36.55	453	3,841	11.79%	大買/鉅額交易
2018/12/07	1	36.80	1	36.80	36.70	0	3,869	0.00%
2018/12/06	16	36.74	0	0.00	36.50	16	3,886	0.41%
2018/12/05	6	36.97	25	37.05	36.85	-19	3,847	-0.49%
2018/12/04	7	37.36	1	37.30	37.30	6	3,912	0.15%
2018/12/03	2.1	37.75	7	37.80	37.70	-4.9	3,887	-0.13%
2018/11/30	4	37.40	2	37.75	37.50	2	3,875	0.05%
2018/11/29	1.2	37.69	30.2	37.81	37.65	-28.9	3,806	-0.76%
2018/11/28	21	37.35	11	37.55	37.70	10	3,818	0.26%
2018/11/27	11	36.99	1	37.00	37.20	10	3,846	0.26%
2018/11/26	3	37.02	5.1	37.02	37.00	-2.1	3,849	-0.05%
2018/11/23	0	0.00	2	36.98	37.00	-2	3,900	-0.05%
2018/11/22	1	36.75	4	36.70	36.75	-3	3,924	-0.08%
2018/11/21	3	36.82	2	36.80	36.65	1	3,991	0.03%
2018/11/20	1	36.65	6	37.13	36.55	-5	4,037	-0.12%
2018/11/19	0.8	37.30	6	37.31	37.30	-5.2	4,049	-0.13%
2018/11/16	6	36.98	8	37.03	37.05	-2	4,079	-0.05%
2018/11/15	31	36.76	1.6	36.97	36.95	29.4	4,110	0.72%
2018/11/14	4.2	36.79	6	36.79	37.10	-1.8	4,127	-0.04%
2018/11/13	51	35.39	0.9	36.00	35.80	50.1	4,110	1.22%
2018/11/12	4	35.75	0	0.00	35.70	4	4,136	0.10%
2018/11/09	23	36.14	0	0.00	35.80	23	4,190	0.55%
2018/11/08	10	36.57	0	0.00	36.50	10	4,173	0.24%
2018/11/07	4	36.31	0	0.00	36.75	4	4,211	0.09%
2018/11/06	12	36.65	1	36.50	36.50	11	4,207	0.26%
2018/11/05	8	36.98	1	37.25	37.35	7	4,204	0.17%
2018/11/02	2	37.50	2.7	37.49	37.70	-0.7	4,218	-0.02%
2018/11/01	3.3	37.03	6.9	37.34	37.45	-3.6	4,308	-0.08%
2018/10/31	2.1	36.27	0	0.00	36.75	2.1	4,292	0.05%
2018/10/30	0	0.00	3	36.00	35.70	-3	4,287	-0.07%
2018/10/29	20.4	35.63	1.8	36.26	35.60	18.6	4,332	0.43%
2018/10/26	4	35.80	5	36.09	36.15	-1	4,393	-0.02%
2018/10/25	35.3	35.99	11	35.95	35.80	24.3	4,490	0.54%
2018/10/24	1.1	36.42	3	36.65	36.55	-1.9	4,491	-0.04%
2018/10/23	8	36.64	9	36.70	36.70	-1	4,525	-0.02%
2018/10/22	21	36.69	40	36.75	36.60	-19	4,563	-0.42%
2018/10/19	0	0.00	7	37.04	37.05	-7	4,559	-0.15%
2018/10/18	9	37.18	0	0.00	37.05	9	4,580	0.20%
2018/10/17	3	37.32	3.9	37.55	37.35	-0.9	4,588	-0.02%
2018/10/16	4	37.36	1	37.55	37.30	3	4,628	0.06%
2018/10/15	36.2	37.25	5.3	37.44	37.25	30.9	4,693	0.66%
2018/10/12	27	37.37	2	37.20	37.25	25	4,718	0.53%
2018/10/11	19	37.04	20.8	37.10	37.75	-1.8	4,671	-0.04%
2018/10/09	24.4	38.47	1	38.60	38.50	23.4	4,444	0.53%
2018/10/08	3.2	38.58	2.2	38.71	38.70	1	4,453	0.02%
2018/10/05	13.1	38.65	1.8	38.81	38.95	11.2	4,377	0.26%
2018/10/04	24.6	38.84	0	0.00	38.85	24.6	4,357	0.56%
2018/10/03	20.1	39.28	9	39.20	39.10	11.1	4,315	0.26%
2018/10/02	7.1	40.09	24.8	40.82	39.75	-17.7	4,298	-0.41%
2018/10/01	7.1	41.25	93.8	41.48	40.95	-86.7	4,278	-2.03%
2018/09/19	5	37.83	4	37.89	37.90	1	4,310	0.02%
2018/09/18	14	37.77	0	0.00	37.55	14	4,367	0.32%
2018/09/17	52.2	37.97	1	38.00	37.80	51.2	4,472	1.14%
2018/09/14	6	37.86	6	37.73	37.75	0	4,509	0.00%
2018/09/13	46.1	37.56	2	37.50	37.50	44.1	4,548	0.97%
2018/09/12	5	37.30	0	0.00	37.20	5	4,585	0.11%
2018/09/11	16	37.31	1	37.20	37.70	15	4,623	0.32%
2018/09/10	12	37.12	7	37.19	37.30	5	4,705	0.11%
2018/09/07	105	37.98	4	37.80	37.65	101	4,725	2.14%	大買/鉅額交易
2018/09/06	13	38.23	0.1	38.30	38.25	12.9	4,714	0.27%
2018/09/05	0	0.00	1	38.65	38.55	-1	4,684	-0.02%
2018/09/04	8	38.73	5	38.60	38.90	3	4,662	0.06%
2018/09/03	23	38.88	121.3	38.59	38.75	-98.3	4,697	-2.09%	大賣/
2018/08/31	10	38.58	7	38.75	38.90	3	4,706	0.06%
2018/08/30	40	39.00	0	0.00	38.95	40	4,682	0.85%
2018/08/29	34	39.23	0	0.00	39.30	34	4,727	0.72%
2018/08/28	44	39.00	13	38.97	39.40	31	4,775	0.65%
2018/08/27	20	38.50	41	38.86	38.70	-21	4,866	-0.43%
2018/08/24	46	38.31	6	38.41	38.50	40	4,882	0.82%
2018/08/23	14	38.11	5	38.30	38.10	9	4,990	0.18%
2018/08/22	104	38.22	9	38.18	38.15	95	5,002	1.90%	大買/
2018/08/21	12	38.42	0	0.00	38.65	12	4,977	0.24%
2018/08/20	67	38.63	3	38.37	38.25	64	4,973	1.29%
2018/08/17	25	39.04	0	0.00	38.80	25	4,962	0.50%
2018/08/16	11	39.10	20	39.08	39.15	-9	4,929	-0.18%
2018/08/15	18	39.45	28	39.46	39.50	-10	4,949	-0.20%
2018/08/14	7	39.96	17.3	39.95	39.90	-10.3	4,947	-0.21%
2018/08/13	14	40.10	18	40.31	40.50	-4	4,957	-0.08%
2018/08/10	33	40.66	9	40.47	40.50	24	4,972	0.48%
2018/08/09	9	40.92	15	40.86	41.00	-6	5,013	-0.12%
2018/08/08	47	40.88	5	40.80	40.90	42	5,104	0.82%
2018/08/07	14	40.24	19	40.32	40.20	-5	5,152	-0.10%
2018/08/06	17	40.60	25	40.40	40.40	-8	5,187	-0.15%
2018/08/03	59	41.02	5	40.75	40.85	54	5,178	1.04%
2018/08/02	2	41.45	11.4	41.31	41.30	-9.4	5,210	-0.18%
2018/08/01	24	41.93	41	41.72	41.75	-17	5,246	-0.32%
2018/07/31	44	41.88	12	42.03	42.45	32	5,295	0.60%
2018/07/30	3	41.00	8	41.34	41.25	-5	5,270	-0.09%
2018/07/27	5	41.52	15	41.36	41.50	-10	5,392	-0.19%
2018/07/26	6	41.00	6	40.94	41.50	0	5,410	0.00%
2018/07/25	5	41.09	14	41.16	41.10	-9	5,388	-0.17%
2018/07/24	34	43.74	20	43.76	43.65	14	5,344	0.26%
2018/07/23	2	43.95	17	43.95	43.95	-15	5,270	-0.28%
2018/07/20	207	44.23	82	44.06	44.25	125	5,257	2.38%	大買/鉅額交易
2018/07/19	15	44.34	26	44.27	44.25	-11	5,297	-0.21%
2018/07/18	58	44.31	22	44.27	44.25	36	5,267	0.68%
2018/07/17	44	44.03	13	44.08	44.10	31	5,219	0.59%
2018/07/16	19	43.99	6	44.00	43.95	13	5,170	0.25%
2018/07/13	6	43.97	15	43.96	44.00	-9	5,227	-0.17%
2018/07/12	30	43.29	3	43.38	43.80	27	5,189	0.52%
2018/07/11	6	42.77	0	0.00	43.15	6	5,120	0.12%
2018/07/10	5	42.90	11	43.23	43.20	-6	5,068	-0.12%
2018/07/09	31	42.89	19	42.88	42.90	12	5,022	0.24%
2018/07/06	22	42.77	3	42.90	42.85	19	5,047	0.38%
2018/07/05	8	43.03	0	0.00	42.70	8	5,004	0.16%
2018/07/04	0	0.00	4	43.00	43.00	-4	5,033	-0.08%
2018/07/03	9	43.15	162	43.05	42.90	-153	5,090	-3.01%	大賣/鉅額交易
2018/07/02	158	43.61	23	43.52	43.50	135	5,073	2.66%	大買/鉅額交易
2018/06/29	23	43.08	8	43.16	43.20	15	5,016	0.30%
2018/06/28	24	42.95	63	43.25	43.20	-39	4,945	-0.79%
2018/06/27	44	43.31	81	43.23	43.20	-37	4,950	-0.75%
2018/06/26	89	43.46	29	43.55	43.90	60	4,874	1.23%
2018/06/25	43	43.78	90	43.03	42.95	-47	4,740	-0.99%
2018/06/22	101	43.93	9	43.71	43.85	92	4,705	1.96%	大買/
2018/06/21	9	43.49	98	43.44	43.40	-89	4,629	-1.92%
2018/06/20	83	43.42	195.1	43.14	43.55	-112.1	4,627	-2.42%	大賣/鉅額交易
2018/06/19	238	43.47	19	43.58	43.90	219	4,550	4.81%	大買/鉅額交易
2018/06/15	4	43.19	33	42.92	43.00	-29	4,421	-0.66%
2018/06/14	6	43.60	4	43.78	43.40	2	4,362	0.05%
2018/06/13	2	43.80	5	43.89	43.85	-3	4,308	-0.07%
2018/06/12	4	43.73	4	43.96	43.80	0	4,366	0.00%
2018/06/11	4	43.71	0.1	43.90	44.00	3.9	4,360	0.09%
2018/06/08	26	43.70	1	43.90	43.55	25	4,333	0.58%
2018/06/07	31	44.06	1	44.10	44.45	30	4,332	0.69%
2018/06/06	10	43.75	3	43.85	44.30	7	4,301	0.16%
2018/06/05	3	43.88	5	43.90	43.95	-2	4,271	-0.05%
2018/06/04	10	43.53	35.2	43.69	43.85	-25.2	4,222	-0.60%
2018/06/01	14	42.97	1	43.00	43.00	13	4,115	0.32%
2018/05/31	5	42.75	11.6	42.90	43.50	-6.6	4,080	-0.16%
2018/05/30	11.1	42.80	7	42.91	42.80	4.1	3,947	0.10%
2018/05/29	6.1	43.08	6	43.05	43.10	0.1	3,976	0.00%
2018/05/28	5.1	43.10	12	42.96	43.10	-6.9	4,010	-0.17%
2018/05/25	10.1	42.98	2	42.95	43.00	8.1	4,068	0.20%
2018/05/24	0	0.00	3	42.73	42.80	-3	4,077	-0.07%
2018/05/23	4	42.53	7	42.51	42.60	-3	4,129	-0.07%
2018/05/22	2	42.78	12	42.77	42.80	-10	4,110	-0.24%
2018/05/21	1	42.80	4	42.83	42.80	-3	4,195	-0.07%
2018/05/18	0	0.00	5	42.47	42.50	-5	4,244	-0.12%
2018/05/17	10	42.69	9	42.37	42.50	1	4,397	0.02%
2018/05/16	7	42.46	15	42.46	42.50	-8	4,500	-0.18%
2018/05/15	6	41.99	10.5	41.88	42.00	-4.5	4,478	-0.10%
2018/05/14	8	41.80	5	41.72	41.75	3	4,591	0.07%
2018/05/11	1	41.45	18.4	41.41	41.50	-17.4	4,647	-0.37%
2018/05/10	9	41.38	4	41.45	41.45	5	4,747	0.11%
2018/05/09	12	41.19	108	41.23	41.30	-96	4,706	-2.04%	大賣/
2018/05/08	21	40.87	43	40.93	41.00	-22	4,704	-0.47%
2018/05/07	26	40.94	127	40.77	40.45	-101	4,653	-2.17%	大賣/鉅額交易
2018/05/04	112	40.40	38	40.36	40.75	74	4,581	1.62%	大買/
2018/05/03	52	40.02	24	39.96	40.20	28	4,451	0.63%
2018/05/02	4	39.98	41	40.00	40.00	-37	4,428	-0.84%
2018/04/30	4	39.98	17.3	39.88	40.05	-13.3	4,422	-0.30%
2018/04/27	43	39.44	17	39.31	39.70	26	4,424	0.59%
2018/04/26	40	38.85	3	38.82	38.80	37	4,443	0.83%
2018/04/25	23.2	38.82	9	38.78	38.80	14.2	4,458	0.32%
2018/04/24	4	39.43	12	39.49	39.60	-8	4,404	-0.18%
2018/04/23	5	39.84	1	40.00	39.80	4	4,396	0.09%
2018/04/20	3	39.85	12	39.75	40.00	-9	4,411	-0.20%
2018/04/19	26	39.95	24	39.95	40.05	2	4,409	0.05%
2018/04/18	1	39.45	23	39.45	39.50	-22	4,335	-0.51%
2018/04/17	0	0.00	15	39.30	39.40	-15	4,356	-0.34%
2018/04/16	23	39.36	2	39.43	39.40	21	4,339	0.48%
2018/04/13	2	39.35	5	39.40	39.40	-3	4,367	-0.07%
2018/04/12	11	39.22	6	39.33	39.35	5	4,377	0.11%
2018/04/11	0	0.00	5	39.06	39.15	-5	4,349	-0.11%
2018/04/10	17	38.82	1	38.40	38.95	16	4,344	0.37%
2018/04/09	1	38.50	5	38.40	38.40	-4	4,315	-0.09%
2018/04/03	2	38.10	22	37.98	38.05	-20	4,242	-0.47%
2018/04/02	10.2	38.32	0	0.00	38.25	10.2	4,260	0.24%
2018/03/31	4	38.25	21	38.22	38.30	-17	4,283	-0.40%
2018/03/30	10	38.37	14	38.34	38.30	-4	4,294	-0.09%
2018/03/29	4	37.51	2	37.50	37.70	2	4,225	0.05%
2018/03/28	12	37.70	1	37.65	37.70	11	4,201	0.26%
2018/03/27	11	37.70	1	37.80	37.70	10	4,196	0.24%
2018/03/26	2.3	37.60	12	37.55	37.60	-9.7	4,186	-0.23%
2018/03/23	21.5	37.56	1	37.60	37.65	20.5	4,201	0.49%
2018/03/22	4	38.00	5	38.14	38.15	-1	4,191	-0.02%
2018/03/21	11	38.10	11	38.01	38.15	0	4,272	0.00%
2018/03/20	13.1	37.71	3	37.75	37.75	10.1	4,320	0.23%
2018/03/19	22.2	37.89	12	37.97	37.95	10.2	4,348	0.23%
2018/03/16	10.2	37.72	3	37.80	37.85	7.2	4,343	0.17%
2018/03/15	7	37.60	45	37.60	37.60	-38	4,275	-0.89%
2018/03/14	46	37.80	16	37.72	37.85	30	4,270	0.70%
2018/03/13	19.3	37.62	21	37.58	37.75	-1.7	4,280	-0.04%
2018/03/12	25.3	37.59	7	37.51	37.50	18.3	4,297	0.42%
2018/03/09	22	37.59	11	37.57	37.55	11	4,314	0.25%
2018/03/08	10	37.17	0	0.00	37.10	10	4,374	0.23%
2018/03/07	5	36.94	2	36.95	36.95	3	4,383	0.07%
2018/03/06	1.3	36.99	4	37.15	36.90	-2.7	4,406	-0.06%
2018/03/05	11	36.86	2	37.03	36.80	9	4,529	0.20%
2018/03/02	29	36.87	13	36.78	37.20	16	4,519	0.35%
2018/03/01	5	37.04	69	37.06	37.10	-64	4,486	-1.43%
2018/02/27	15.3	37.55	0	0.00	37.50	15.3	4,453	0.34%
2018/02/26	27.4	37.39	34	37.35	37.30	-6.6	4,403	-0.15%
2018/02/23	114	37.06	6	37.20	37.05	108	4,381	2.47%	大買/鉅額交易
2018/02/22	8.1	36.59	3	36.55	36.65	5.1	4,358	0.12%
2018/02/21	12.3	36.35	0	0.00	36.70	12.3	4,342	0.28%
2018/02/12	31	35.95	0	0.00	35.80	31	4,233	0.73%
2018/02/09	118	35.17	4	35.51	36.15	114	4,138	2.75%	大買/鉅額交易
2018/02/08	26	36.60	0	0.00	36.50	26	3,947	0.66%
2018/02/07	27.3	37.19	12	37.24	37.00	15.3	3,802	0.40%
2018/02/06	64	36.83	23	37.07	36.70	41	3,695	1.11%
2018/02/05	45.5	37.83	3	37.92	37.90	42.5	3,472	1.22%
2018/02/02	30	38.75	18	39.27	38.50	12	3,341	0.36%
2018/02/01	2.3	39.54	6	39.75	39.45	-3.8	3,276	-0.11%
2018/01/31	19	39.51	0	0.00	39.75	19	3,329	0.57%
2018/01/30	2	39.75	133	39.88	39.80	-131	3,267	-4.01%	大賣/鉅額交易
2018/01/29	8	39.81	23	39.89	40.00	-15	3,232	-0.46%
2018/01/26	24	39.73	15	39.75	39.90	9	3,230	0.28%
2018/01/25	15	39.99	4	39.85	39.85	11	3,223	0.34%
2018/01/24	6	39.70	73	39.50	39.70	-67	3,206	-2.09%
2018/01/23	0	0.00	9	39.80	39.70	-9	3,212	-0.28%
2018/01/22	18	39.89	1	39.80	39.85	17	3,171	0.54%
2018/01/19	8	40.00	0	0.00	40.20	8	3,146	0.25%
2018/01/18	2	40.33	14	40.38	40.35	-12	3,094	-0.39%
2018/01/17	10	40.21	1.1	40.34	40.35	8.9	3,099	0.29%
2018/01/16	2	39.90	12	39.90	40.05	-10	3,072	-0.33%
2018/01/15	12	40.00	0	0.00	40.05	12	3,056	0.39%
2018/01/12	0	0.00	1	39.90	39.90	-1	3,083	-0.03%
2018/01/11	5	39.66	19	39.87	39.80	-14	3,105	-0.45%
2018/01/10	17	40.12	96	40.00	40.05	-79	3,102	-2.55%
2018/01/09	80	40.32	13	40.49	40.05	67	3,113	2.15%
2018/01/08	6	39.78	109	39.77	39.90	-103	3,127	-3.29%	大賣/鉅額交易
2018/01/05	32	40.00	20	39.90	39.95	12	3,167	0.38%
2018/01/04	31	40.04	29	39.99	39.95	2	3,267	0.06%
2018/01/03	37	39.84	6	39.81	39.95	31	3,305	0.94%
2018/01/02	1	39.55	10	39.41	39.55	-9	3,294	-0.27%