乙盛-KY (5243)-台新券商分點個股進出

台股 » 個股 » 乙盛-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

乙盛-KY

(5243)

可現股當沖

股價
69.1
漲跌
▲0.7
漲幅
+1.02%
成交量
2,588張
產業
上市光電類股
448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

乙盛-KY (5243)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
2024/12/03	12	69.21	10	69.80	69.10	2	4,384	0.05%
2024/12/02	15.1	69.06	5	68.20	68.40	10.1	4,353	0.23%
2024/11/29	17.3	68.94	4	69.23	69.10	13.3	4,334	0.31%
2024/11/28	24.1	67.46	13.7	67.51	67.60	10.4	4,305	0.24%
2024/11/27	53.2	70.11	56.3	69.98	69.40	-3.1	4,249	-0.07%
2024/11/26	22.1	73.52	20.3	73.86	72.90	1.8	4,153	0.04%
2024/11/25	102.5	76.55	122.4	76.25	75.30	-19.9	4,079	-0.49%	大買/大賣/
2024/11/22	79	74.51	86	74.64	74.00	-7	3,820	-0.18%
2024/11/21	22.1	70.27	9.9	70.49	70.60	12.3	3,582	0.34%
2024/11/20	63	71.32	533	70.13	70.70	-470	3,507	-13.40%	大賣/鉅額交易
2024/11/19	523.3	72.69	72.5	71.59	73.20	450.9	3,327	13.55%	大買/鉅額交易
2024/11/18	29	67.65	28.4	67.99	66.60	0.6	3,119	0.02%
2024/11/15	72.2	68.73	7	68.57	69.30	65.2	3,072	2.12%
2024/11/14	95	69.10	45	69.47	69.20	50	2,995	1.67%
2024/11/13	47	69.41	86.4	69.39	68.50	-39.4	2,917	-1.35%
2024/11/12	484.2	72.60	429.7	72.95	70.50	54.5	2,797	1.95%	大買/大賣/
2024/11/11	105	69.68	124.2	69.51	70.00	-19.2	2,330	-0.82%	大買/大賣/
2024/11/08	69	67.10	76.4	67.39	66.40	-7.4	2,143	-0.35%
2024/11/07	227.4	68.99	196.2	69.69	70.60	31.2	1,995	1.56%	大買/大賣/
2024/11/06	53.1	65.92	46	65.89	65.70	7.1	1,688	0.42%
2024/11/05	6	63.97	2	63.85	63.10	4	1,631	0.25%
2024/11/04	7	63.54	3	63.70	63.90	4	1,670	0.24%
2024/11/01	14.2	64.94	20	64.34	64.30	-5.8	1,682	-0.34%
2024/10/30	25	64.72	26	64.83	64.80	-1	1,657	-0.06%
2024/10/29	3	61.60	6	61.94	61.90	-3	1,598	-0.19%
2024/10/28	6	64.27	7.1	65.29	63.70	-1.1	1,582	-0.07%
2024/10/25	76	65.35	110	65.10	64.40	-34	1,552	-2.19%	大賣/
2024/10/24	48	65.45	39.2	65.41	64.20	8.9	1,469	0.60%
2024/10/23	16	64.80	5.5	63.80	64.10	10.5	1,418	0.74%
2024/10/22	6	63.97	8	63.93	64.30	-2	1,403	-0.14%
2024/10/21	0	0.00	3	62.30	63.20	-3	1,404	-0.21%
2024/10/18	2	61.85	3	63.10	61.90	-1	1,427	-0.07%
2024/10/17	9	63.01	7.1	62.97	63.00	1.9	1,465	0.13%
2024/10/16	3	60.87	6	61.15	61.00	-3	1,501	-0.20%
2024/10/15	32	61.53	1	61.20	61.20	31	1,515	2.05%
2024/10/14	5	61.90	10	61.61	62.20	-5	1,529	-0.33%
2024/10/11	4	62.78	6	62.77	62.70	-2	1,539	-0.13%
2024/10/09	4	63.20	8	62.88	62.60	-4	1,565	-0.26%
2024/10/08	14.1	64.48	11.3	64.28	63.30	2.8	1,608	0.17%
2024/10/07	20	65.69	30.2	65.62	65.50	-10.2	1,652	-0.62%
2024/10/04	15.2	64.79	12.1	64.02	63.80	3.1	1,682	0.18%
2024/10/01	10	64.60	8	64.79	65.00	2	1,731	0.12%
2024/09/30	19.2	64.99	13	64.50	64.50	6.2	1,869	0.33%
2024/09/27	4.5	63.80	10	63.70	64.40	-5.5	2,148	-0.26%
2024/09/26	12.1	63.59	14	64.09	63.50	-2	2,247	-0.09%
2024/09/25	41.3	65.08	25	65.13	64.70	16.3	2,426	0.67%
2024/09/24	13	63.18	21	63.19	63.40	-8	2,751	-0.29%
2024/09/23	23.7	63.50	13.1	63.50	62.90	10.6	3,091	0.34%
2024/09/20	19	62.85	16	62.65	62.90	3	3,055	0.10%
2024/09/19	7	61.40	31	61.30	62.00	-24	3,045	-0.79%
2024/09/18	25.5	61.85	13	61.62	61.00	12.5	3,059	0.41%
2024/09/16	37.1	62.27	27.2	62.29	61.80	9.9	3,050	0.32%
2024/09/13	36	61.14	36	61.26	62.70	0	3,064	0.00%
2024/09/12	0	0.00	3	56.77	57.00	-3	3,105	-0.10%
2024/09/11	3	56.03	2	54.90	55.00	1	3,189	0.03%
2024/09/10	6	55.95	14	56.39	55.90	-8	3,356	-0.24%
2024/09/09	0	0.00	3	53.10	54.60	-3	3,609	-0.08%
2024/09/06	1	54.50	0	0.00	54.50	1	3,688	0.03%
2024/09/05	1	55.20	2	54.90	54.80	-1	3,709	-0.03%
2024/09/04	1.1	54.81	0	0.00	54.60	1.1	3,770	0.03%
2024/09/03	1	57.90	0	0.00	57.90	1	3,815	0.03%
2024/09/02	1.1	58.71	3	58.63	58.70	-1.9	3,819	-0.05%
2024/08/30	1	60.80	2	60.70	60.70	-1	3,816	-0.03%
2024/08/29	36	59.99	2	60.00	60.40	34	3,828	0.89%
2024/08/28	32	59.73	9	59.93	59.80	23	3,858	0.60%
2024/08/27	0	0.00	0.2	60.00	59.90	-0.2	3,852	-0.01%
2024/08/26	0	0.00	11	60.29	60.00	-11	3,864	-0.28%
2024/08/22	1	59.00	4	58.83	58.80	-3	3,925	-0.08%
2024/08/21	0	0.00	2	59.00	59.30	-2	3,974	-0.05%
2024/08/20	4	59.45	6	59.55	59.30	-2	3,966	-0.05%
2024/08/19	0	0.00	2	57.75	57.70	-2	3,948	-0.05%
2024/08/16	0	0.00	3	56.87	56.80	-3	3,959	-0.08%
2024/08/15	1.2	55.70	48	55.69	55.80	-46.8	3,955	-1.18%
2024/08/14	1	55.90	1	56.40	55.70	0	3,947	0.00%
2024/08/13	2	55.05	3	55.67	55.70	-1	3,941	-0.03%
2024/08/12	2	54.95	5.1	54.99	54.90	-3.1	3,928	-0.08%
2024/08/09	11	54.11	3	54.70	53.50	8	3,914	0.20%
2024/08/08	3	53.50	6	53.72	53.40	-3	3,904	-0.08%
2024/08/07	4.1	54.35	4	54.03	54.00	0.1	3,897	0.00%
2024/08/06	19	51.41	13	50.85	52.30	6	3,892	0.15%
2024/08/05	10.2	54.78	5.1	55.00	54.70	5.2	3,850	0.13%
2024/08/02	9	61.49	0.5	60.10	60.70	8.5	3,826	0.22%
2024/08/01	5	62.72	8	63.48	63.60	-3	3,824	-0.08%
2024/07/31	2	61.60	0	61.60	61.60	2	3,809	0.05%
2024/07/30	1	59.70	7	60.29	61.50	-6	3,808	-0.16%
2024/07/29	5	60.28	6	60.12	59.60	-1	3,801	-0.03%
2024/07/26	3	61.50	8	61.64	61.80	-5	3,804	-0.13%
2024/07/23	2	64.10	3	63.53	63.80	-1	3,799	-0.03%
2024/07/22	3	63.00	3	63.13	63.10	0	3,799	0.00%
2024/07/19	5	64.66	12	64.62	64.60	-7	3,783	-0.19%
2024/07/18	10	66.25	15.2	66.17	66.50	-5.2	3,772	-0.14%
2024/07/17	15.1	68.53	27	68.51	68.50	-11.9	3,732	-0.32%
2024/07/16	4	66.75	3	67.17	67.50	1	3,695	0.03%
2024/07/15	9	66.49	45	66.20	66.30	-36	3,698	-0.97%
2024/07/12	6	67.62	3	67.23	67.00	3	3,687	0.08%
2024/07/11	4	67.88	6	67.78	67.90	-2	3,667	-0.05%
2024/07/10	32	68.38	28	68.62	67.80	4	3,668	0.11%
2024/07/09	19.3	68.29	71	67.34	67.60	-51.7	3,633	-1.42%
2024/07/08	78	67.45	38	67.17	67.40	40	3,618	1.11%
2024/07/05	172.4	70.15	19	69.99	69.50	153.4	3,635	4.22%	大買/鉅額交易
2024/07/04	78.9	70.60	41.3	71.93	69.50	37.6	3,565	1.05%
2024/07/03	151.6	70.80	188.1	70.84	71.50	-36.5	3,422	-1.07%	大買/大賣/
2024/07/02	32.2	67.90	50	68.15	67.00	-17.8	3,130	-0.57%
2024/07/01	73.3	68.46	71.2	67.96	68.70	2	3,025	0.07%
2024/06/28	206.5	67.75	355.3	68.29	65.90	-148.8	2,831	-5.26%	大買/大賣/鉅額交易
2024/06/27	256.2	65.60	274.3	65.11	64.90	-18.1	2,438	-0.74%	大買/大賣/
2024/06/26	22	61.34	19	61.19	61.70	3	2,130	0.14%
2024/06/25	28	60.07	13	60.42	61.00	15	2,307	0.65%
2024/06/24	25	61.41	58	61.17	60.80	-33	2,389	-1.38%
2024/06/21	18	62.56	5	62.36	62.30	13	2,376	0.55%
2024/06/20	57.1	62.90	68	62.83	63.70	-10.9	2,355	-0.46%
2024/06/19	101	63.31	58.5	62.50	61.90	42.5	2,328	1.83%	大買/
2024/06/18	47.2	65.72	70	65.22	65.00	-22.8	2,231	-1.02%
2024/06/17	134.3	63.82	158	64.20	66.20	-23.7	2,196	-1.08%	大買/大賣/
2024/06/14	257.1	67.08	164.4	68.03	67.30	92.8	2,054	4.51%	大買/大賣/
2024/06/13	59.8	63.30	71	64.11	65.40	-11.2	1,807	-0.62%
2024/06/12	9	60.96	13.1	61.52	61.00	-4.1	1,857	-0.22%
2024/06/11	62	62.00	37.2	62.10	61.30	24.8	1,879	1.32%
2024/06/07	44.3	59.96	24	60.67	61.30	20.3	2,002	1.01%
2024/06/06	5	58.60	6	58.65	58.50	-1	2,051	-0.05%
2024/06/05	1.1	59.29	5.1	59.47	59.40	-4	2,048	-0.19%
2024/06/04	4	59.90	8	60.60	59.50	-4	2,051	-0.20%
2024/06/03	9	61.43	21	61.29	61.40	-12	2,042	-0.59%
2024/05/31	12	59.93	10	59.67	59.40	2	2,001	0.10%
2024/05/30	7.5	59.71	10	59.93	59.20	-2.5	1,994	-0.13%
2024/05/29	25.2	60.74	9	61.21	60.40	16.2	1,988	0.81%
2024/05/28	31	60.76	18.6	60.80	60.70	12.4	1,961	0.63%
2024/05/27	76.2	59.49	33	59.81	59.40	43.2	1,917	2.25%
2024/05/24	1	57.00	0	0.00	57.00	1	1,869	0.05%
2024/05/23	3	57.30	3	57.00	57.00	0	1,871	0.00%
2024/05/22	3	58.33	0	0.00	57.70	3	1,877	0.16%
2024/05/21	0	0.00	1	57.00	57.50	-1	1,862	-0.05%
2024/05/20	9	57.32	0	0.00	56.80	9	1,861	0.48%
2024/05/17	0	0.00	11	56.66	56.60	-11	1,860	-0.59%
2024/05/16	7	57.27	0	0.00	56.70	7	1,865	0.38%
2024/05/15	33	57.03	0	0.00	56.90	33	1,869	1.77%
2024/05/14	1	57.00	2	57.15	56.80	-1	1,869	-0.05%
2024/05/13	7	57.14	2	57.00	57.00	5	1,879	0.27%
2024/05/10	0	0.00	2	57.75	57.80	-2	1,881	-0.11%
2024/05/09	3	57.77	2	57.25	57.30	1	1,876	0.05%
2024/05/08	2	56.80	4	57.40	56.70	-2	1,863	-0.11%
2024/05/07	3	56.93	8	56.95	56.80	-5	1,861	-0.27%
2024/05/06	1	56.60	5	56.42	56.20	-4	1,851	-0.22%
2024/05/03	4	56.38	2	56.70	55.60	2	1,847	0.11%
2024/04/30	4	56.78	24	57.30	56.00	-20	1,843	-1.08%
2024/04/29	1	56.00	0	0.00	55.60	1	1,822	0.05%
2024/04/26	3	55.53	1	55.10	55.10	2	1,819	0.11%
2024/04/25	7	55.39	0	0.00	55.10	7	1,816	0.39%
2024/04/24	3	55.93	15	56.01	56.30	-12	1,810	-0.66%
2024/04/23	8	54.03	2	54.45	54.00	6	1,799	0.33%
2024/04/22	5	53.74	0	0.00	53.70	5	1,792	0.28%
2024/04/19	31	54.21	15	53.60	54.10	16	1,783	0.90%
2024/04/18	23	55.88	23	55.79	55.60	0	1,757	0.00%
2024/04/17	6	56.60	0	0.00	56.10	6	1,744	0.34%
2024/04/16	15	57.50	42	57.47	56.00	-27	1,742	-1.55%
2024/04/15	51	60.19	53.2	60.22	59.00	-2.2	1,715	-0.13%
2024/04/12	72.2	60.76	214.2	60.95	61.40	-142	1,701	-8.34%	大賣/鉅額交易
2024/04/11	40	60.30	797.6	60.18	59.90	-757.6	1,652	-45.86%	大賣/鉅額交易
2024/04/10	1	58.10	10	58.18	58.10	-9	1,555	-0.58%
2024/04/09	9	58.23	2	57.70	57.80	7	1,550	0.45%
2024/04/08	22	57.80	7	58.03	58.00	15	1,543	0.97%
2024/04/03	2	58.00	0.6	58.45	58.10	1.4	1,542	0.09%
2024/04/02	5	59.94	104	59.58	59.50	-99	1,524	-6.50%	大賣/
2024/04/01	4	59.90	15	59.63	59.30	-11	1,510	-0.73%
2024/03/29	38	59.83	95	59.70	59.40	-57	1,497	-3.81%
2024/03/28	125	60.81	243.1	60.69	60.30	-118.1	1,447	-8.16%	大買/大賣/鉅額交易
2024/03/27	35.7	59.12	732	59.38	59.60	-696.3	1,256	-55.43%	大賣/鉅額交易
2024/03/26	5.3	56.96	3.7	56.04	55.90	1.6	1,146	0.14%
2024/03/25	2.1	57.72	8.2	57.95	57.60	-6.1	1,127	-0.54%
2024/03/22	20	58.12	185	58.34	58.20	-165	1,123	-14.69%	大賣/鉅額交易
2024/03/21	19	57.02	762	56.84	57.40	-743	1,086	-68.41%	大賣/鉅額交易
2024/03/20	17	57.35	144	57.13	56.90	-127	1,058	-12.00%	大賣/鉅額交易
2024/03/19	30	57.72	743	57.63	57.70	-713	1,005	-70.90%	大賣/鉅額交易
2024/03/18	17	58.25	9	58.11	58.40	8	986	0.81%
2024/03/15	51.8	59.51	507	58.95	58.80	-455.2	952	-47.77%	大賣/鉅額交易
2024/03/14	13	58.15	36.2	57.90	57.20	-23.2	826	-2.81%
2024/03/13	184.7	61.50	146	61.40	60.50	38.7	783	4.94%	大買/大賣/
2024/03/12	13	58.69	66	58.50	60.00	-53	591	-8.97%
2024/03/11	7	54.36	1	54.90	54.60	6	492	1.22%
2024/03/08	7	53.13	6.7	53.18	53.00	0.3	488	0.06%
2024/03/07	4.1	54.00	1.1	54.04	53.50	2.9	491	0.60%
2024/03/06	0.1	55.30	5	55.30	55.00	-5	482	-1.03%
2024/03/05	6	55.50	2.1	55.50	55.50	3.9	480	0.81%
2024/03/04	6	55.33	190.9	55.16	55.10	-184.9	480	-38.45%	大賣/鉅額交易
2024/03/01	3	54.90	0	0.00	54.70	3	475	0.63%
2024/02/29	1	54.80	1	54.90	55.00	0	477	0.00%
2024/02/27	3	54.77	0.5	54.90	55.00	2.5	479	0.52%
2024/02/26	3.1	54.93	23	55.10	55.20	-19.9	484	-4.12%
2024/02/23	1.1	55.83	1	57.00	55.50	0.1	484	0.01%
2024/02/22	2	55.65	0	0.00	55.80	2	475	0.42%
2024/02/21	3.1	55.40	2	55.60	55.60	1.1	477	0.22%
2024/02/20	18	55.41	3	55.23	55.30	15	495	3.03%
2024/02/19	2.1	55.90	4.8	55.71	55.80	-2.8	493	-0.56%
2024/02/16	4	54.90	0	0.00	55.30	4	491	0.81%
2024/02/15	1	53.90	73.3	53.43	53.60	-72.3	489	-14.77%
2024/02/05	10.1	53.24	4.5	53.60	53.90	5.6	484	1.16%
2024/02/02	6	54.82	5	54.84	54.60	1	471	0.21%
2024/02/01	6.1	55.35	5	55.30	55.20	1.1	465	0.24%
2024/01/31	6	55.68	0	0.00	56.00	6	463	1.29%
2024/01/30	0	0.00	1	55.90	56.30	-1	462	-0.22%
2024/01/29	15	55.76	9	55.99	56.30	6	460	1.30%
2024/01/26	7.1	56.06	2.3	56.34	56.30	4.8	459	1.04%
2024/01/25	5	56.82	0	0.00	56.50	5	456	1.10%
2024/01/24	15	57.00	1	57.00	56.90	14	454	3.08%
2024/01/23	1	57.10	5	57.40	57.30	-4	467	-0.86%
2024/01/22	0	0.00	2	57.40	57.10	-2	466	-0.43%
2024/01/19	13	56.50	3	56.40	56.50	10	465	2.15%
2024/01/18	4	56.63	4	56.20	56.60	0	471	0.00%
2024/01/17	11	56.63	0.5	56.70	56.50	10.5	472	2.23%
2024/01/16	12	57.43	0	0.00	57.50	12	467	2.57%
2024/01/15	1	58.20	0	0.00	58.20	1	468	0.21%
2024/01/12	2	57.80	0	0.00	57.70	2	476	0.42%
2024/01/11	1.5	57.67	0	0.00	58.00	1.5	481	0.31%
2024/01/10	4	57.40	25	57.00	57.10	-21	489	-4.29%
2024/01/09	18.1	57.92	51.5	58.00	58.10	-33.4	488	-6.83%
2024/01/08	5.2	59.23	96.2	59.23	58.70	-91	490	-18.53%
2024/01/05	15	59.80	0	0.00	59.70	15	485	3.09%
2024/01/04	7	60.01	282.1	60.05	59.80	-275.1	491	-55.95%	大賣/鉅額交易
2024/01/03	1	60.50	1	60.20	60.30	0	528	0.00%
2024/01/02	0	0.00	20	61.05	60.70	-20	528	-3.79%
2023/12/29	1.2	61.29	17.3	61.45	61.20	-16.1	527	-3.05%
2023/12/28	6	60.50	0.2	60.60	60.60	5.8	517	1.12%
2023/12/27	2	60.50	1	60.70	60.70	1	517	0.19%
2023/12/26	0	0.00	1	59.90	60.50	-1	519	-0.19%
2023/12/22	5	59.60	0	0.00	59.50	5	531	0.94%
2023/12/20	0	0.00	2	60.10	60.20	-2	535	-0.37%
2023/12/19	2	59.30	0	0.00	59.40	2	538	0.37%
2023/12/18	5	60.74	0	0.00	60.20	5	554	0.90%
2023/12/15	7	61.04	10	60.96	60.80	-3	561	-0.53%
2023/12/14	1	60.30	1	60.50	60.30	0	582	0.00%
2023/12/13	5.6	60.08	0	0.00	59.60	5.6	587	0.95%
2023/12/12	1	60.60	0	0.00	60.50	1	591	0.17%
2023/12/11	3	60.63	6	60.65	60.50	-3	608	-0.49%
2023/12/08	5	61.14	2	61.25	61.30	3	615	0.49%
2023/12/07	6	60.17	1	60.10	60.10	5	613	0.82%
2023/12/06	7.3	60.39	1	60.50	60.40	6.3	616	1.02%
2023/12/05	2	61.00	0	0.00	60.80	2	617	0.32%
2023/12/04	6	61.75	1	61.80	61.80	5	632	0.79%
2023/12/01	4	61.10	4	60.73	60.80	0	636	0.00%
2023/11/30	1	60.60	0	0.00	60.70	1	644	0.16%
2023/11/29	1.2	60.96	0	0.00	60.60	1.2	666	0.18%
2023/11/28	2	60.50	0	0.00	60.50	2	677	0.30%
2023/11/24	1	60.50	0	0.00	60.40	1	696	0.14%
2023/11/23	6	60.98	0	0.00	60.70	6	708	0.85%
2023/11/22	6	60.70	0	0.00	60.50	6	721	0.83%
2023/11/21	0	0.00	2	60.80	60.20	-2	746	-0.27%
2023/11/20	3	60.43	0	0.00	60.30	3	757	0.40%
2023/11/17	9	60.31	6	60.32	60.50	3	761	0.39%
2023/11/15	1	59.20	1	59.90	59.20	0	791	0.00%
2023/11/14	2	58.90	10	59.09	59.10	-8	801	-1.00%
2023/11/13	0.1	57.90	0	0.00	58.20	0.1	803	0.01%
2023/11/10	11	57.20	0	0.00	57.20	11	809	1.36%
2023/11/09	0	0.00	0.8	57.80	57.80	-0.8	820	-0.10%
2023/11/07	1	58.80	1.3	58.40	58.20	-0.3	841	-0.04%
2023/11/06	1	58.30	1	58.40	58.70	0	872	0.00%
2023/11/03	0	0.00	2	57.95	57.70	-2	898	-0.22%
2023/11/01	1	57.00	2	56.90	56.80	-1	964	-0.10%
2023/10/31	14	57.19	110	57.93	56.60	-96	971	-9.88%	大賣/
2023/10/30	2	58.30	0	0.00	57.80	2	989	0.20%
2023/10/27	0.3	57.70	0	0.00	57.80	0.3	1,002	0.03%
2023/10/26	12	57.73	3	57.80	57.40	9	1,019	0.88%
2023/10/25	0.1	59.15	2	59.20	59.00	-1.9	1,025	-0.18%
2023/10/24	0.4	58.70	42	58.18	58.40	-41.7	1,040	-4.00%
2023/10/23	1	58.80	3	57.50	58.30	-2	1,069	-0.19%
2023/10/20	5	58.22	1	58.20	58.60	4	1,134	0.35%
2023/10/19	4.2	59.07	2	58.90	59.10	2.2	1,167	0.19%
2023/10/18	2	60.00	20	59.73	59.60	-18	1,187	-1.52%
2023/10/17	3.1	60.93	5	61.02	60.70	-1.9	1,191	-0.16%
2023/10/16	6	60.15	0	0.00	60.00	6	1,207	0.50%
2023/10/13	1	61.30	0	0.00	60.80	1	1,236	0.08%
2023/10/12	2.2	60.62	8	60.41	61.30	-5.8	1,261	-0.46%
2023/10/11	52.2	60.55	29	60.03	59.70	23.2	1,275	1.82%
2023/10/06	8.2	63.90	2	63.85	63.60	6.2	1,269	0.49%
2023/10/05	8	64.05	5	64.38	64.20	3	1,306	0.23%
2023/10/04	3.2	63.59	1	63.40	63.50	2.2	1,354	0.16%
2023/10/02	2	64.70	11	64.83	64.60	-9	1,508	-0.60%
2023/09/28	0	0.00	3	63.57	63.70	-3	1,607	-0.19%
2023/09/27	3	63.70	6	63.10	63.10	-3	1,788	-0.17%
2023/09/26	1	64.50	4	64.10	64.10	-3	1,920	-0.16%
2023/09/25	0.2	64.70	4.2	65.08	65.00	-4.1	1,957	-0.21%
2023/09/22	0	0.00	2	64.10	64.40	-2	1,965	-0.10%
2023/09/21	6.2	64.28	7	64.33	64.30	-0.8	1,975	-0.04%
2023/09/20	2	66.60	2	66.50	66.30	0	1,967	0.00%
2023/09/19	16	67.86	9	67.17	66.80	7	2,014	0.35%
2023/09/18	1	66.80	1	67.60	66.80	0	2,015	0.00%
2023/09/15	12	67.08	2	67.40	67.00	10	2,036	0.49%
2023/09/14	2.2	67.80	13	67.62	68.00	-10.9	2,050	-0.53%
2023/09/13	3	66.77	2	67.15	66.50	1	2,070	0.05%
2023/09/12	4	65.88	6	65.92	65.80	-2	2,091	-0.10%
2023/09/11	4	65.00	3.1	65.35	64.90	0.9	2,153	0.04%
2023/09/08	5.2	66.54	5.1	66.37	66.10	0.1	2,235	0.00%
2023/09/07	9.5	67.67	3	68.50	67.30	6.5	2,302	0.28%
2023/09/06	1.1	67.78	3	67.30	67.70	-1.9	2,354	-0.08%
2023/09/05	10	67.01	4	67.33	67.50	6	2,417	0.25%
2023/09/04	8	66.56	1	66.90	66.30	7	2,485	0.28%
2023/09/01	7	65.86	1	66.20	65.60	6	2,544	0.24%
2023/08/31	28.1	65.37	6	65.05	65.50	22.1	2,592	0.85%
2023/08/30	1	63.70	2	64.25	64.60	-1	2,679	-0.04%
2023/08/29	5.1	62.80	2	62.55	63.20	3.1	2,796	0.11%
2023/08/28	4.1	64.73	21	64.80	64.80	-16.9	2,928	-0.58%
2023/08/25	12	66.01	11	66.13	65.90	1	3,340	0.03%
2023/08/24	1	65.70	37	65.65	65.20	-36	3,503	-1.03%
2023/08/23	6	65.17	15	65.23	64.90	-9	3,571	-0.25%
2023/08/22	29	65.24	21	65.04	64.50	8	3,776	0.21%
2023/08/21	2.1	66.41	0	0.00	65.90	2.1	4,083	0.05%
2023/08/18	14	67.31	8	66.76	66.30	6	4,199	0.14%
2023/08/17	12	67.03	1	67.20	67.20	11	4,394	0.25%
2023/08/16	2.2	66.15	0	0.00	66.00	2.2	5,079	0.04%
2023/08/15	5	66.56	4	66.10	66.00	1	5,581	0.02%
2023/08/14	2.1	65.10	2	65.30	65.60	0.1	5,668	0.00%
2023/08/11	5	66.70	1	66.30	66.20	4	5,764	0.07%
2023/08/10	33.1	65.70	5	66.32	66.00	28.1	5,791	0.49%
2023/08/09	5.1	67.41	2	67.55	67.70	3.1	5,768	0.05%
2023/08/08	15.2	69.76	10.2	68.99	68.50	5	5,748	0.09%
2023/08/07	0	0.00	2	71.00	71.40	-2	5,718	-0.03%
2023/08/02	19.1	70.80	6	70.58	70.50	13.1	5,716	0.23%
2023/08/01	7	71.74	0	0.00	72.00	7	5,696	0.12%
2023/07/31	10.4	72.31	3	71.40	71.40	7.4	5,695	0.13%
2023/07/28	22	72.10	6	71.77	71.90	16	5,683	0.28%
2023/07/27	8.3	72.19	195	72.16	72.40	-186.7	5,682	-3.29%	大賣/鉅額交易
2023/07/26	13.4	72.17	51	72.37	71.50	-37.6	5,680	-0.66%
2023/07/25	36.2	73.76	23	73.53	73.30	13.2	5,664	0.23%
2023/07/24	13	72.14	14	72.32	72.80	-1	5,619	-0.02%
2023/07/21	24	72.67	6	72.62	72.10	18	5,602	0.32%
2023/07/20	5	72.70	6	72.82	72.70	-1	5,627	-0.02%
2023/07/19	9.2	72.43	4	72.00	71.90	5.2	5,664	0.09%
2023/07/18	38.2	74.84	38.1	74.09	73.20	0.1	5,800	0.00%
2023/07/17	45.4	75.89	9	75.57	75.30	36.4	6,004	0.61%
2023/07/14	9	74.67	11	74.74	74.70	-2	6,185	-0.03%
2023/07/13	4	74.75	4.3	75.27	74.50	-0.3	6,208	0.00%
2023/07/12	60	74.31	17.3	74.37	74.60	42.7	6,193	0.69%
2023/07/11	13	75.01	10	75.41	74.50	3	6,192	0.05%
2023/07/10	58.1	76.22	22.8	75.98	75.00	35.3	6,172	0.57%
2023/07/07	9	80.50	38.5	80.11	79.90	-29.5	6,082	-0.49%
2023/07/06	62.4	84.23	19.5	83.81	82.00	42.9	6,093	0.70%
2023/07/05	215.2	85.13	81	85.15	84.40	134.2	6,027	2.23%	大買/鉅額交易
2023/07/04	63.3	83.33	28.2	82.79	83.40	35.2	5,876	0.60%
2023/07/03	21.5	80.97	26	80.91	80.60	-4.5	5,771	-0.08%
2023/06/30	2	79.10	4	78.75	78.80	-2	5,780	-0.03%
2023/06/29	6	78.63	7	78.97	78.50	-1	5,902	-0.02%
2023/06/28	8	79.51	6.9	79.30	79.00	1.1	6,199	0.02%
2023/06/27	25.5	79.16	113.1	79.28	79.00	-87.6	6,225	-1.41%	大賣/
2023/06/26	11	81.73	4	81.80	81.60	7	6,203	0.11%
2023/06/21	14	83.18	2	82.95	83.10	12	6,219	0.19%
2023/06/20	10.6	81.92	5.4	82.24	81.90	5.2	6,199	0.08%
2023/06/19	27.2	83.69	16.3	83.33	82.70	10.9	6,182	0.18%
2023/06/16	14.2	82.55	46	82.16	82.50	-31.9	6,149	-0.52%
2023/06/15	28.6	82.15	12.2	82.11	83.00	16.4	6,121	0.27%
2023/06/14	28.6	84.05	18	83.38	82.30	10.6	6,077	0.17%
2023/06/13	67.3	85.96	34.2	86.06	84.40	33.2	5,998	0.55%
2023/06/12	31	85.57	19	85.47	84.60	12	5,927	0.20%
2023/06/09	17.4	85.89	10	85.91	85.50	7.4	5,863	0.13%
2023/06/08	18	85.17	99.1	85.35	84.10	-81.1	5,799	-1.40%
2023/06/07	26	87.20	77.5	87.53	86.70	-51.5	5,738	-0.90%
2023/06/06	15	88.20	22.2	88.17	87.90	-7.2	5,686	-0.13%
2023/06/05	54	90.24	63.1	90.17	88.70	-9.1	5,666	-0.16%
2023/06/02	120	88.80	32	88.80	89.60	88	5,592	1.57%	大買/
2023/06/01	56.1	88.89	48	88.76	89.30	8.1	5,486	0.15%
2023/05/31	909.2	89.48	278.2	89.31	88.90	631	5,347	11.80%	大買/大賣/鉅額交易
2023/05/30	447	85.61	98	85.41	83.70	349	4,920	7.09%	大買/鉅額交易
2023/05/29	60.4	84.16	30.1	83.79	83.70	30.3	4,738	0.64%
2023/05/26	62	84.53	98.7	83.23	82.60	-36.7	4,676	-0.78%
2023/05/25	150	85.89	362.4	87.01	86.80	-212.4	4,519	-4.70%	大買/大賣/鉅額交易
2023/05/24	90	83.71	49	83.43	83.80	41	4,189	0.98%
2023/05/23	118.3	83.00	342	83.25	83.00	-223.7	4,085	-5.48%	大買/大賣/鉅額交易
2023/05/22	723	79.75	1,013	81.67	82.50	-290	3,887	-7.46%	大買/大賣/鉅額交易
2023/05/19	188.2	74.24	1,121.4	76.41	77.80	-933.2	3,202	-29.14%	大買/大賣/鉅額交易
2023/05/18	9.1	70.43	16.4	69.96	70.80	-7.4	2,713	-0.27%
2023/05/17	32	69.59	33.3	69.92	70.40	-1.3	2,618	-0.05%
2023/05/16	11	67.28	52.2	66.89	67.50	-41.2	2,507	-1.64%
2023/05/15	6	65.77	25	65.46	65.80	-19	2,477	-0.77%
2023/05/12	2	64.85	4	65.28	65.80	-2	2,477	-0.08%
2023/05/11	4	66.05	3.4	66.08	65.10	0.6	2,476	0.02%
2023/05/10	0	0.00	11.2	65.77	65.90	-11.2	2,463	-0.45%
2023/05/09	19	65.16	0	0.00	65.50	19	2,485	0.77%
2023/05/05	12.1	66.10	11	66.35	66.40	1.1	2,482	0.04%
2023/05/04	8	65.55	1.1	65.44	65.90	6.9	2,489	0.28%
2023/05/03	2.1	66.00	2	65.70	65.50	0.1	2,502	0.00%
2023/05/02	14.1	65.84	2	65.80	66.00	12.1	2,513	0.48%
2023/04/28	14.6	65.34	5	65.32	65.40	9.6	2,541	0.38%
2023/04/27	5	64.66	4	64.50	64.40	1	2,531	0.04%
2023/04/26	1.1	64.30	10	64.86	65.20	-9	2,512	-0.36%
2023/04/25	7.1	64.25	11.6	64.93	63.80	-4.5	2,500	-0.18%
2023/04/24	4.1	65.83	30.5	66.73	65.90	-26.5	2,452	-1.08%
2023/04/21	38.9	69.93	72.5	70.00	67.00	-33.6	2,405	-1.40%
2023/04/20	79.1	72.63	120.8	72.48	71.40	-41.7	2,254	-1.85%	大賣/
2023/04/19	54.7	71.56	63.4	71.57	69.80	-8.8	2,016	-0.44%
2023/04/18	5.7	67.69	5	67.76	68.20	0.7	1,813	0.04%
2023/04/17	27.2	67.14	8.5	67.16	67.10	18.7	1,770	1.06%
2023/04/14	13.1	67.71	8	67.19	66.90	5.1	1,750	0.29%
2023/04/13	5.1	67.08	4	67.13	66.60	1.1	1,713	0.06%
2023/04/12	8.2	66.63	2	66.80	66.70	6.2	1,685	0.37%
2023/04/11	12.3	66.81	563	66.91	66.70	-550.7	1,672	-32.92%	大賣/鉅額交易
2023/04/10	24.1	66.03	79	66.12	66.00	-55	1,625	-3.38%
2023/04/07	25.2	65.23	5	65.16	65.10	20.2	1,595	1.27%
2023/04/06	27	66.28	110.1	66.14	65.90	-83.1	1,565	-5.31%	大賣/
2023/03/31	12	65.84	122.4	65.69	65.80	-110.4	1,537	-7.18%	大賣/鉅額交易
2023/03/30	10.3	65.99	153.3	66.03	66.10	-143	1,499	-9.54%	大賣/鉅額交易
2023/03/29	212.8	66.80	574.5	66.97	67.10	-361.7	1,398	-25.87%	大買/大賣/鉅額交易
2023/03/28	33	63.87	238	63.47	63.50	-205	1,103	-18.58%	大賣/鉅額交易
2023/03/27	15.4	63.66	118.3	63.45	63.20	-102.9	1,071	-9.60%	大賣/鉅額交易
2023/03/24	7.4	64.25	9	63.97	64.40	-1.6	1,047	-0.15%
2023/03/23	1	62.90	22	63.26	62.80	-21	1,009	-2.08%
2023/03/22	2	63.10	100	63.06	63.00	-98	1,007	-9.72%
2023/03/21	2	62.60	71	62.54	62.60	-69	1,004	-6.87%
2023/03/20	0	0.00	3	62.47	62.30	-3	1,010	-0.30%
2023/03/17	2.1	61.23	22	62.55	62.10	-20	1,029	-1.94%
2023/03/16	3	60.40	5	60.64	60.20	-2	1,031	-0.19%
2023/03/15	1	60.80	0	0.00	60.60	1	1,059	0.09%
2023/03/14	0	0.00	10	61.30	60.90	-10	1,096	-0.91%
2023/03/13	5	60.54	1	60.50	61.50	4	1,218	0.33%
2023/03/10	0.1	61.60	0.2	62.30	61.50	-0.1	1,472	-0.01%
2023/03/09	5.1	63.41	19	63.47	63.00	-13.9	1,498	-0.93%
2023/03/08	14.1	64.35	78.1	64.20	64.40	-64	1,486	-4.30%
2023/03/07	7.5	64.25	3.6	63.96	63.70	3.9	1,467	0.27%
2023/03/06	3	63.37	5	63.42	63.50	-2	1,445	-0.14%
2023/03/03	2.1	62.31	3	62.30	62.30	-0.9	1,433	-0.06%
2023/03/02	2	62.40	3	62.43	62.20	-1	1,434	-0.07%
2023/03/01	1	62.50	35	62.59	62.60	-34	1,437	-2.37%
2023/02/24	3.1	63.26	5	62.82	62.50	-2	1,436	-0.14%
2023/02/23	17.5	63.36	68.2	63.51	63.20	-50.7	1,471	-3.44%
2023/02/22	8.1	61.58	20	61.59	61.40	-11.9	1,435	-0.83%
2023/02/21	9	62.56	10	62.58	62.50	-1	1,448	-0.07%
2023/02/20	7	61.79	5	61.88	61.80	2	1,444	0.14%
2023/02/17	2	61.25	0	0.00	61.50	2	1,446	0.14%
2023/02/16	22	62.18	5.2	61.75	62.00	16.8	1,457	1.15%
2023/02/14	0	0.00	3	60.70	60.50	-3	1,483	-0.20%
2023/02/13	1	60.80	5.1	60.60	60.40	-4.1	1,522	-0.27%
2023/02/10	3	61.70	16	61.64	61.00	-13	1,549	-0.84%
2023/02/09	1	61.70	11	61.56	61.50	-10	1,564	-0.64%
2023/02/08	0	0.00	110	61.59	61.30	-110	1,570	-7.01%	大賣/鉅額交易
2023/02/07	6	62.05	3	62.07	61.50	3	1,562	0.19%
2023/02/06	0	0.00	10	61.42	61.70	-10	1,547	-0.65%
2023/02/03	13	60.98	11.1	61.13	60.80	1.9	1,539	0.13%
2023/02/02	2.1	61.45	2.1	61.49	61.60	0	1,536	0.00%
2023/02/01	105.1	60.98	5.2	60.98	61.00	99.8	1,533	6.51%	大買/
2023/01/31	6.1	60.41	4	60.83	60.80	2.1	1,556	0.13%
2023/01/30	18.2	59.40	53	59.74	60.10	-34.8	1,559	-2.23%
2023/01/17	0	0.00	6	57.20	57.40	-6	1,537	-0.39%
2023/01/16	9	56.81	0	0.00	56.80	9	1,587	0.57%
2023/01/13	5	57.02	0	0.00	57.00	5	1,627	0.31%
2023/01/12	12	57.80	8	58.28	57.60	4	1,666	0.24%
2023/01/11	3	58.50	0.2	59.10	58.50	2.8	1,739	0.16%
2023/01/10	4	58.63	3	58.83	58.90	1	1,891	0.05%
2023/01/09	1	58.60	4	58.45	58.50	-3	1,993	-0.15%
2023/01/06	6	57.88	5	57.90	57.90	1	2,093	0.05%
2023/01/05	1	58.10	1	58.30	57.90	0	2,179	0.00%
2023/01/04	0	0.00	4	57.95	58.10	-4	2,255	-0.18%
2023/01/03	6.2	57.69	3	57.90	57.70	3.2	2,310	0.14%
2022/12/30	4	57.58	9	58.16	57.50	-5	2,359	-0.21%
2022/12/29	15	57.14	9	57.11	57.30	6	2,461	0.25%
2022/12/28	10.1	57.87	7	57.70	57.70	3.1	2,615	0.12%
2022/12/27	2	58.80	3	59.80	59.10	-1	2,645	-0.04%
2022/12/26	4.1	58.90	1	59.10	58.70	3.1	2,662	0.11%
2022/12/23	14	58.44	12	58.89	59.30	2	2,686	0.07%
2022/12/22	1.1	59.01	6.2	59.30	59.00	-5.2	2,724	-0.19%
2022/12/21	18.2	58.64	7	59.30	58.30	11.2	2,748	0.41%
2022/12/20	11	58.45	2	58.85	58.20	9	2,731	0.33%
2022/12/19	6	59.65	3	60.03	59.50	3	2,741	0.11%
2022/12/16	1	59.80	8	60.21	59.70	-7	2,750	-0.25%
2022/12/15	2	61.00	2	61.05	60.90	0	2,747	0.00%
2022/12/14	7	61.03	7	60.90	61.30	0	2,748	0.00%
2022/12/13	10.2	61.05	2	60.30	60.30	8.2	2,746	0.30%
2022/12/12	6	61.07	9	61.10	61.10	-3	2,743	-0.11%
2022/12/09	5	61.24	2	61.25	60.90	3	2,751	0.11%
2022/12/08	7	62.34	4	62.58	62.00	3	2,743	0.11%
2022/12/07	4.1	62.25	28	63.18	61.90	-23.9	2,730	-0.88%
2022/12/06	16	64.04	18	63.89	63.70	-2	2,716	-0.07%
2022/12/05	98.3	65.53	74	65.12	65.00	24.3	2,693	0.90%
2022/12/02	79.1	65.19	70.2	64.81	64.60	8.9	2,615	0.34%
2022/12/01	19	61.32	29	61.02	61.30	-10	2,369	-0.42%
2022/11/30	15	59.58	4	59.93	59.80	11	2,338	0.47%
2022/11/29	14	58.77	22	59.01	59.60	-8	2,363	-0.34%
2022/11/28	10.1	58.18	3	58.20	58.10	7.1	2,366	0.30%
2022/11/25	13	58.12	1	58.00	57.70	12	2,454	0.49%
2022/11/24	3.1	57.97	3	58.27	58.30	0.1	2,486	0.00%
2022/11/23	4	57.93	8	58.06	57.70	-4	2,497	-0.16%
2022/11/22	1	57.70	2	57.50	57.60	-1	2,541	-0.04%
2022/11/21	14	58.03	1	57.70	57.80	13	2,580	0.50%
2022/11/18	6.1	60.76	6	61.65	60.20	0.1	2,545	0.00%
2022/11/17	11	61.33	23	61.38	61.40	-12	2,534	-0.47%
2022/11/16	14	60.61	4	60.58	60.40	10	2,519	0.40%
2022/11/15	2.1	61.01	8.1	61.19	61.20	-6	2,518	-0.24%
2022/11/14	10.3	61.06	8	61.31	61.20	2.3	2,522	0.09%
2022/11/11	8	60.76	6	61.33	60.20	2	2,513	0.08%
2022/11/10	2	60.75	1	61.60	60.60	1	2,497	0.04%
2022/11/09	9	61.19	25.1	61.28	60.70	-16.1	2,498	-0.64%
2022/11/08	35.1	61.05	4	61.05	60.60	31.1	2,481	1.25%
2022/11/07	5	60.38	19	60.57	60.70	-14	2,465	-0.57%
2022/11/04	10	60.12	11.3	60.34	60.30	-1.3	2,498	-0.05%
2022/11/03	4	59.65	3.3	59.72	59.80	0.8	2,501	0.03%
2022/11/02	6	60.03	4	59.93	60.00	2	2,527	0.08%
2022/11/01	3	59.10	0	0.00	59.10	3	2,530	0.12%
2022/10/31	3	59.13	2	59.50	58.90	1	2,540	0.04%
2022/10/28	6	59.63	12	59.65	58.80	-6	2,577	-0.23%
2022/10/27	30	59.88	3	59.83	60.40	27	2,593	1.04%
2022/10/26	11	58.16	11	58.39	57.80	0	2,621	0.00%
2022/10/25	1	60.10	3	60.10	59.50	-2	2,630	-0.08%
2022/10/24	16.1	61.50	8	61.71	60.40	8.1	2,673	0.30%
2022/10/21	10	59.91	9	60.43	60.40	1	2,662	0.04%
2022/10/20	7.1	59.45	0	0.00	59.50	7.1	2,674	0.26%
2022/10/19	11	62.91	21.1	62.49	61.00	-10.1	2,741	-0.37%
2022/10/18	192.1	64.42	170.4	63.46	63.00	21.7	2,882	0.75%	大買/大賣/
2022/10/17	36	63.98	23	64.22	65.50	13	2,872	0.45%
2022/10/14	15	62.61	25	63.16	63.80	-10	2,784	-0.36%
2022/10/13	26.1	61.32	19	61.79	59.80	7	2,724	0.26%
2022/10/12	21	62.83	20	62.78	63.30	1	2,674	0.04%
2022/10/11	6.1	63.22	15	64.11	63.70	-8.9	2,671	-0.33%
2022/10/07	4.2	64.59	12.2	64.95	65.40	-8.1	2,647	-0.30%
2022/10/06	83	64.29	148	64.48	64.50	-65	2,632	-2.47%	大賣/
2022/10/05	137.1	63.20	134.2	63.70	63.30	2.9	2,561	0.11%	大買/大賣/
2022/10/04	11.2	61.45	3	61.00	61.80	8.2	2,425	0.34%
2022/10/03	1	59.00	4.1	58.95	58.50	-3.1	2,422	-0.13%
2022/09/30	4	59.03	8	59.48	60.20	-4	2,428	-0.16%
2022/09/29	13	59.32	17	59.11	59.60	-4	2,420	-0.17%
2022/09/28	23.2	57.84	2	57.00	56.20	21.2	2,390	0.89%
2022/09/27	2	57.60	1.5	57.40	57.60	0.5	2,376	0.02%
2022/09/26	33	57.32	142	56.03	56.50	-109	2,389	-4.56%	大賣/鉅額交易
2022/09/23	9	60.61	3	60.03	60.00	6	2,411	0.25%
2022/09/22	11	60.85	11	61.50	61.70	0	2,442	0.00%
2022/09/21	31	61.38	0	0.00	61.50	31	2,492	1.24%
2022/09/20	6	61.40	21	61.61	61.60	-15	2,537	-0.59%
2022/09/19	2	61.65	1	61.80	61.60	1	2,596	0.04%
2022/09/16	49	62.19	10	62.30	62.30	39	2,643	1.48%
2022/09/15	14	63.97	7	64.43	63.20	7	2,642	0.26%
2022/09/14	0	0.00	1	63.00	64.30	-1	2,635	-0.04%
2022/09/13	7	64.27	28	64.35	64.60	-21	2,640	-0.80%
2022/09/12	35	64.18	18	64.08	64.10	17	2,644	0.64%
2022/09/08	56	63.33	51	63.65	64.20	5	2,648	0.19%
2022/09/07	21	59.85	34	60.98	61.80	-13	2,624	-0.50%
2022/09/06	3	61.70	5	61.32	61.30	-2	2,624	-0.08%
2022/09/05	20	62.65	16	62.21	61.70	4	2,630	0.15%
2022/09/02	35	63.24	32	63.94	63.50	3	2,610	0.11%
2022/09/01	104	64.44	59	64.38	63.40	45	2,615	1.72%	大買/
2022/08/31	34	62.76	4	62.55	63.00	30	2,545	1.18%
2022/08/30	5	62.50	5	62.62	62.60	0	2,556	0.00%
2022/08/29	8	63.31	81.2	63.40	62.60	-73.2	2,551	-2.87%
2022/08/26	39	67.06	33	67.27	66.60	6	2,521	0.24%
2022/08/25	2	68.90	17	68.72	69.00	-15	2,506	-0.60%
2022/08/24	1	67.70	16	68.06	67.30	-15	2,589	-0.58%
2022/08/23	16	67.80	0	0.00	67.50	16	2,738	0.58%
2022/08/22	20	67.89	2.2	67.52	68.10	17.8	2,785	0.64%
2022/08/19	2	69.25	4	69.08	68.30	-2	2,888	-0.07%
2022/08/18	4	69.20	3	68.73	69.00	1	2,980	0.03%
2022/08/17	12	68.95	57.1	68.73	68.70	-45.1	3,035	-1.49%
2022/08/16	23	69.90	25.3	69.15	69.30	-2.3	3,029	-0.08%
2022/08/15	18	69.38	12	69.20	69.00	6	3,033	0.20%
2022/08/12	6	68.30	14	68.39	68.60	-8	3,039	-0.26%
2022/08/11	143	69.78	131	68.98	68.20	12	3,030	0.40%	大買/大賣/
2022/08/10	5	68.40	4	68.23	68.10	1	2,982	0.03%
2022/08/09	10	68.26	9	68.02	68.30	1	2,966	0.03%
2022/08/08	3.1	66.26	2	65.80	66.90	1.1	2,944	0.04%
2022/08/05	25.1	66.99	21.4	66.86	66.80	3.7	2,946	0.13%
2022/08/04	15.3	65.58	27	65.56	66.00	-11.7	2,946	-0.40%
2022/08/03	59.2	67.52	17	67.70	67.50	42.2	2,905	1.45%
2022/08/02	43	67.08	283	66.96	67.10	-240	2,879	-8.33%	大賣/鉅額交易
2022/08/01	73.1	70.17	30.4	70.06	69.40	42.7	2,827	1.51%
2022/07/29	81.1	70.00	154.1	69.90	70.30	-73	2,802	-2.61%	大賣/
2022/07/28	59.2	71.12	73.1	71.00	71.00	-14	2,767	-0.50%
2022/07/27	124.1	71.20	16	70.39	71.50	108.1	2,773	3.90%	大買/鉅額交易
2022/07/26	75.3	70.68	73	70.16	69.90	2.3	2,721	0.08%
2022/07/25	197.1	70.44	113	70.30	71.10	84.1	2,612	3.22%	大買/大賣/
2022/07/22	80	68.59	74.5	68.77	68.90	5.5	2,404	0.23%
2022/07/21	10	67.21	12	67.02	67.30	-2	2,284	-0.09%
2022/07/20	26	67.65	11	67.36	67.20	15	2,274	0.66%
2022/07/19	16	67.62	24	67.65	68.00	-8	2,266	-0.35%
2022/07/18	37.3	67.74	32	67.25	67.30	5.3	2,283	0.23%
2022/07/15	9	67.21	34	66.54	66.70	-25	2,409	-1.04%
2022/07/14	11.6	66.35	25.5	66.25	66.70	-13.9	2,564	-0.54%
2022/07/13	10.4	65.38	22.2	65.71	65.40	-11.8	2,550	-0.46%
2022/07/12	6.9	63.74	13	63.64	63.60	-6.1	2,518	-0.24%
2022/07/11	74.3	64.56	50	64.57	64.40	24.3	2,492	0.98%
2022/07/08	9.1	62.70	6	62.80	62.70	3.1	2,457	0.13%
2022/07/07	2	60.05	2	60.60	61.30	0	2,429	0.00%
2022/07/06	5.3	60.52	4	60.03	59.00	1.3	2,411	0.05%
2022/07/05	5	59.84	4.2	59.38	60.30	0.8	2,410	0.03%
2022/07/04	1.2	59.75	4	58.75	58.70	-2.8	2,403	-0.12%
2022/07/01	11	62.35	17	61.95	59.90	-6	2,382	-0.25%
2022/06/30	30	65.16	15.4	65.73	64.90	14.6	2,337	0.62%
2022/06/29	18	67.39	18	67.26	67.90	0	2,294	0.00%
2022/06/28	12.9	66.66	14.7	66.97	67.30	-1.8	2,241	-0.08%
2022/06/27	118.7	66.84	12.2	66.57	66.80	106.5	2,210	4.82%	大買/鉅額交易
2022/06/24	20.5	65.10	11	65.08	65.50	9.5	2,147	0.44%
2022/06/23	3.5	62.18	7.2	62.52	62.30	-3.6	2,099	-0.17%
2022/06/22	2.1	61.63	2	61.50	61.50	0.1	2,091	0.00%
2022/06/21	0	0.00	3	62.07	63.40	-3	2,093	-0.14%
2022/06/20	0	62.10	92	62.14	60.70	-92	2,084	-4.41%
2022/06/17	4	64.42	2	65.20	63.90	2	2,061	0.10%
2022/06/16	14	66.41	15	66.25	64.30	-1	2,047	-0.05%
2022/06/15	5	65.84	9	65.68	65.30	-4	2,027	-0.20%
2022/06/14	5	66.08	3	65.97	66.30	2	2,017	0.10%
2022/06/13	2	65.45	3	65.70	65.60	-1	1,995	-0.05%
2022/06/10	7	66.71	6	66.80	66.70	1	1,974	0.05%
2022/06/09	4.3	66.30	1	66.40	66.40	3.3	1,944	0.17%
2022/06/08	14	67.22	47	67.16	65.60	-33	1,922	-1.72%
2022/06/07	6.5	66.02	33	66.01	66.10	-26.5	1,879	-1.41%
2022/06/06	23	66.07	6.1	65.30	65.50	16.9	1,869	0.90%
2022/06/02	41	66.57	4	66.03	66.10	37	1,854	2.00%
2022/06/01	36	67.00	46	66.65	66.00	-10	1,832	-0.55%
2022/05/31	144.1	66.44	107.6	66.70	67.00	36.5	1,741	2.10%	大買/大賣/
2022/05/30	57.1	64.44	13	64.37	64.80	44.1	1,587	2.78%
2022/05/27	128	64.90	101	64.39	64.40	27	1,533	1.76%	大買/大賣/
2022/05/26	36	63.32	34	63.48	62.90	2	1,410	0.14%
2022/05/25	15	62.12	25	61.68	62.20	-10	1,310	-0.76%
2022/05/24	8	60.86	7	60.59	59.70	1	1,257	0.08%
2022/05/23	1.1	60.98	3	61.70	60.70	-1.9	1,249	-0.15%
2022/05/20	11	60.52	5	60.78	60.40	6	1,229	0.49%
2022/05/19	1	59.00	2	59.05	59.10	-1	1,202	-0.08%
2022/05/18	1	58.60	2.3	59.36	58.60	-1.3	1,197	-0.11%
2022/05/17	0	0.00	0.4	58.09	58.40	-0.4	1,200	-0.04%
2022/05/16	2	58.10	2	58.05	57.30	0	1,199	0.00%
2022/05/13	9	58.40	9	58.27	58.40	0	1,189	0.00%
2022/05/12	26	59.32	27	58.00	57.10	-1	1,177	-0.08%
2022/05/11	1	58.50	0	0.00	57.90	1	1,161	0.09%
2022/05/10	0.2	57.80	3.7	57.57	58.40	-3.5	1,160	-0.30%
2022/05/09	3	59.27	13	58.78	58.00	-10	1,156	-0.86%
2022/05/06	3	60.33	6	60.57	61.10	-3	1,145	-0.26%
2022/05/05	6	61.42	2	61.75	60.80	4	1,137	0.35%
2022/05/04	9	61.48	29.5	61.65	61.50	-20.5	1,119	-1.83%
2022/05/03	7	58.30	7	57.90	58.10	0	1,073	0.00%
2022/04/29	0	0.00	2	58.10	58.10	-2	1,078	-0.19%
2022/04/28	3	57.37	1	57.00	57.10	2	1,079	0.19%
2022/04/27	17.1	57.08	8	57.25	57.40	9.1	1,074	0.85%
2022/04/26	4.3	60.10	1	59.80	59.80	3.3	1,056	0.31%
2022/04/25	9.5	60.40	12.3	60.33	60.10	-2.9	1,049	-0.27%
2022/04/22	15.1	64.88	30	64.21	63.60	-14.9	1,020	-1.46%
2022/04/21	174.7	67.93	246.1	67.33	64.20	-71.5	976	-7.32%	大買/大賣/
2022/04/20	234.5	64.44	153	64.89	66.40	81.5	780	10.44%	大買/大賣/
2022/04/19	7	61.03	5	61.04	61.40	2	619	0.32%
2022/04/18	3	58.43	0	0.00	58.80	3	611	0.49%
2022/04/14	0	0.00	6.3	59.91	59.80	-6.3	659	-0.96%
2022/04/13	0	0.00	1.3	58.92	59.30	-1.3	690	-0.19%
2022/04/12	0	0.00	3.2	57.41	58.50	-3.2	828	-0.39%
2022/04/11	5	58.54	4	60.05	57.50	1	836	0.12%
2022/04/08	6	60.52	8	60.31	60.90	-2	829	-0.24%
2022/04/07	2.3	60.35	0	0.00	58.70	2.3	828	0.28%
2022/04/01	1	59.10	0	0.00	60.00	1	865	0.12%
2022/03/31	1.2	60.00	7	60.21	60.00	-5.8	911	-0.63%
2022/03/30	5	60.10	11	60.28	60.70	-6	987	-0.61%
2022/03/29	0	0.00	1	59.00	58.70	-1	975	-0.10%
2022/03/28	0.3	59.00	3	58.00	58.90	-2.7	984	-0.27%
2022/03/25	5	58.54	6	58.65	58.40	-1	983	-0.10%
2022/03/24	3	59.40	1	59.60	59.20	2	982	0.20%
2022/03/23	6	58.63	3	58.63	58.80	3	994	0.30%
2022/03/22	1	57.60	0	0.00	58.00	1	1,002	0.10%
2022/03/21	10	58.30	75	58.18	58.10	-65	1,011	-6.42%
2022/03/18	0	0.00	4	57.90	57.90	-4	1,023	-0.39%
2022/03/17	0	0.00	2	57.10	57.70	-2	1,036	-0.19%
2022/03/16	1	56.60	3.4	55.38	55.80	-2.4	1,037	-0.23%
2022/03/15	3	55.73	0	0.00	55.60	3	1,058	0.28%
2022/03/14	2	56.40	2	56.75	57.10	0	1,071	0.00%
2022/03/11	0	0.00	52	56.92	56.80	-52	1,088	-4.78%
2022/03/10	0	0.00	55	57.63	57.70	-55	1,106	-4.97%
2022/03/09	3	55.73	0	0.00	56.00	3	1,111	0.27%
2022/03/08	2	56.20	8	55.80	55.70	-6	1,160	-0.52%
2022/03/07	9	57.09	50.1	56.79	57.30	-41.1	1,174	-3.50%
2022/03/04	7	59.66	0	0.00	59.40	7	1,203	0.58%
2022/03/03	1	59.70	2	60.20	60.30	-1	1,239	-0.08%
2022/03/02	3	59.90	2	60.05	60.30	1	1,270	0.08%
2022/02/25	20	59.46	24	58.74	59.10	-4	1,334	-0.30%
2022/02/24	5	59.30	6	59.03	58.80	-1	1,379	-0.07%
2022/02/23	1	60.90	1	60.90	60.90	0	1,439	0.00%
2022/02/22	1	60.70	0	0.00	60.50	1	1,553	0.06%
2022/02/21	3	62.03	1	62.10	62.10	2	1,817	0.11%
2022/02/18	0	0.00	1	62.10	62.20	-1	2,160	-0.05%
2022/02/17	9	62.66	14	62.83	62.30	-5	2,329	-0.21%
2022/02/16	2	62.00	2	61.90	61.70	0	2,660	0.00%
2022/02/15	0	0.00	1	61.70	61.10	-1	2,728	-0.04%
2022/02/14	1	60.80	1	60.80	61.30	0	2,751	0.00%
2022/02/11	0	0.00	2	62.10	62.10	-2	2,774	-0.07%
2022/02/10	11	62.23	1	62.50	62.20	10	2,796	0.36%
2022/02/09	6	62.38	0	0.00	62.80	6	2,825	0.21%
2022/02/08	1	62.60	6	62.53	62.60	-5	2,863	-0.17%
2022/02/07	1	59.80	0	0.00	61.10	1	2,888	0.03%
2022/01/26	4	59.53	6	59.50	59.50	-2	2,915	-0.07%
2022/01/25	4	60.58	6	60.20	59.80	-2	3,128	-0.06%
2022/01/24	24	61.05	6	60.75	61.20	18	3,302	0.55%
2022/01/21	4	61.20	3	61.00	60.80	1	3,352	0.03%
2022/01/20	3	61.90	1	62.10	61.80	2	3,389	0.06%
2022/01/19	2	61.65	1	61.70	61.60	1	3,415	0.03%
2022/01/18	3	62.57	4	62.68	62.10	-1	3,512	-0.03%
2022/01/17	1	61.10	13	62.12	62.80	-12	3,682	-0.33%
2022/01/14	10	60.97	3	60.90	61.00	7	3,712	0.19%
2022/01/13	1	62.90	2	62.35	62.50	-1	3,743	-0.03%
2022/01/12	14.1	62.38	5	62.12	62.00	9.1	3,782	0.24%
2022/01/11	15	63.88	1	63.70	63.80	14	3,831	0.37%
2022/01/10	17	64.66	6	64.45	64.60	11	4,010	0.27%
2022/01/07	9	65.70	3	65.53	65.50	6	4,232	0.14%
2022/01/06	10	67.38	5	67.70	67.10	5	4,277	0.12%
2022/01/05	73.1	69.18	91	68.84	68.50	-17.9	4,366	-0.41%
2022/01/04	1	67.00	3	67.10	66.80	-2	4,389	-0.05%
2022/01/03	1	67.10	4	67.10	66.80	-3	4,670	-0.06%
2021/12/30	6.1	66.80	9	66.70	66.70	-2.9	4,745	-0.06%
2021/12/29	6.1	67.63	10	67.23	67.20	-3.9	4,945	-0.08%
2021/12/28	22.1	68.41	21	68.20	67.50	1.1	5,002	0.02%
2021/12/27	16.1	68.76	14	68.71	68.40	2.1	5,071	0.04%
2021/12/24	40	67.98	41	68.02	68.20	-1	5,251	-0.02%
2021/12/23	2	65.75	2	65.85	65.40	0	5,201	0.00%
2021/12/22	1	65.20	21	65.25	65.10	-20	5,221	-0.38%
2021/12/21	2	64.30	7	64.37	64.40	-5	5,253	-0.10%
2021/12/20	0	0.00	3	64.20	64.10	-3	5,401	-0.06%
2021/12/17	13	63.98	8	64.33	63.90	5	5,465	0.09%
2021/12/16	5	65.68	1	65.90	65.00	4	5,455	0.07%
2021/12/15	11	65.25	8	65.11	65.10	3	5,470	0.05%
2021/12/14	9	65.57	2	65.80	65.10	7	5,514	0.13%
2021/12/13	1	67.00	3	66.53	66.60	-2	5,739	-0.03%
2021/12/10	7	66.77	4	67.05	66.80	3	5,878	0.05%
2021/12/09	9.1	66.99	2	67.70	66.80	7.1	5,875	0.12%
2021/12/08	7	68.01	14	68.00	67.80	-7	5,855	-0.12%
2021/12/07	3	68.70	3.1	68.32	67.90	-0.1	5,843	0.00%
2021/12/06	18	67.89	1	68.50	68.40	17	5,833	0.29%
2021/12/03	1	67.80	5	68.10	68.00	-4	5,828	-0.07%
2021/12/02	43	69.21	22	68.83	67.60	21	5,826	0.36%
2021/12/01	8	68.03	19	68.34	69.10	-11	5,784	-0.19%
2021/11/30	25	69.49	17	68.94	68.70	8	5,768	0.14%
2021/11/29	14.1	67.55	22	67.19	67.70	-7.9	5,741	-0.14%
2021/11/26	15	67.70	36	67.85	67.20	-21	5,718	-0.37%
2021/11/25	10	69.17	11	69.85	69.00	-1	5,688	-0.02%
2021/11/24	18.1	69.38	9	69.56	70.40	9.1	5,667	0.16%
2021/11/23	51	70.19	25	70.13	68.80	26	5,650	0.46%
2021/11/22	63.5	71.47	52.3	71.58	70.80	11.2	5,624	0.20%
2021/11/19	83.1	72.88	62	72.01	71.70	21.1	5,571	0.38%
2021/11/18	134.1	74.48	88	74.32	73.50	46.1	5,480	0.84%	大買/
2021/11/17	127.2	73.17	175.3	72.83	73.90	-48.1	5,231	-0.92%	大買/大賣/
2021/11/16	48.5	70.98	57.2	70.78	70.00	-8.7	4,911	-0.18%
2021/11/15	180.2	69.64	178.2	70.10	70.00	2	4,757	0.04%	大買/大賣/
2021/11/12	16.1	66.62	40	66.53	67.00	-24	4,439	-0.54%
2021/11/11	3.1	64.84	14.1	64.66	64.50	-11	4,398	-0.25%
2021/11/10	37	64.46	304	64.66	64.60	-267	4,415	-6.05%	大賣/鉅額交易
2021/11/09	10	64.53	9.9	65.20	65.20	0.1	4,405	0.00%
2021/11/08	9	65.12	8	64.83	64.60	1	4,389	0.02%
2021/11/05	13	65.96	32	66.25	66.00	-19	4,390	-0.43%
2021/11/04	12.1	67.42	20	67.73	67.20	-7.9	4,368	-0.18%
2021/11/03	20.9	67.37	60	67.43	67.30	-39.1	4,372	-0.89%
2021/11/02	198	70.13	123.1	68.61	67.40	75	4,399	1.70%	大買/大賣/
2021/11/01	58	69.59	90	69.42	70.60	-32	4,228	-0.76%
2021/10/29	11	67.47	11	67.47	66.70	0	4,131	0.00%
2021/10/28	17	66.77	15.9	67.32	66.20	1.1	4,087	0.03%
2021/10/27	19.1	66.30	10	66.17	66.50	9.1	4,053	0.22%
2021/10/26	55	67.83	30	67.50	66.50	25	4,041	0.62%
2021/10/25	79	68.12	103.1	68.28	68.70	-24.1	3,966	-0.61%	大賣/
2021/10/22	1	65.30	5	65.22	65.30	-4	3,865	-0.10%
2021/10/21	171	65.02	20	65.33	64.40	151	4,042	3.74%	大買/鉅額交易
2021/10/20	16	65.06	26	64.78	64.10	-10	4,361	-0.23%
2021/10/19	16	64.55	31.1	64.40	64.60	-15.1	4,334	-0.35%
2021/10/18	119	66.82	91.1	66.15	64.50	27.9	4,283	0.65%	大買/
2021/10/15	111.1	68.52	92	68.45	69.50	19.1	4,124	0.46%	大買/
2021/10/14	41	65.99	38	66.12	66.50	3	3,921	0.08%
2021/10/13	38	65.99	125	65.16	65.50	-87	3,863	-2.25%	大賣/
2021/10/12	93	67.74	50	67.03	66.50	43	3,764	1.14%
2021/10/08	121.1	66.88	149	66.95	67.60	-27.9	3,650	-0.76%	大買/大賣/
2021/10/07	15	64.25	20	64.00	63.70	-5	3,402	-0.15%
2021/10/06	218	64.13	155	63.82	63.30	63	3,462	1.82%	大買/大賣/
2021/10/05	16	61.28	23	60.39	62.50	-7	3,383	-0.21%
2021/10/04	43	62.54	45	62.38	61.50	-2	3,345	-0.06%
2021/10/01	174	63.27	156.1	62.89	61.90	17.9	3,282	0.55%	大買/大賣/
2021/09/30	26	61.49	3	61.07	61.40	23	3,075	0.75%
2021/09/29	5	59.96	5	60.02	60.10	0	3,090	0.00%
2021/09/28	2.1	60.95	6	60.70	61.10	-3.9	3,168	-0.12%
2021/09/27	147	61.63	164.3	62.11	62.00	-17.2	3,172	-0.54%	大買/大賣/
2021/09/24	50	59.49	84	59.78	59.50	-34	3,086	-1.10%
2021/09/23	12	56.54	3	56.70	57.00	9	3,085	0.29%
2021/09/22	7	56.99	24	57.00	56.40	-17	3,135	-0.54%
2021/09/17	38	58.21	36	58.34	58.90	2	3,209	0.06%
2021/09/16	113	59.83	85	59.26	58.50	28	3,315	0.84%	大買/
2021/09/15	45	59.58	69	59.83	60.10	-24	3,365	-0.71%
2021/09/14	28	55.15	1	55.20	54.70	27	3,532	0.76%
2021/09/13	4	55.88	0	0.00	55.50	4	3,762	0.11%
2021/09/10	2	56.20	2	55.80	56.40	0	4,303	0.00%
2021/09/09	1	54.70	2	55.75	55.40	-1	4,615	-0.02%
2021/09/08	8	55.11	11	55.11	54.60	-3	4,722	-0.06%
2021/09/07	5	56.00	14	55.83	56.30	-9	4,844	-0.19%
2021/09/06	1	57.20	3	57.07	56.60	-2	4,847	-0.04%
2021/09/03	0	0.00	1	58.50	58.60	-1	4,859	-0.02%
2021/09/02	17	59.24	1	59.40	58.20	16	4,863	0.33%
2021/09/01	15.1	59.29	19	59.37	59.40	-4	4,861	-0.08%
2021/08/31	4	58.18	6	58.37	58.20	-2	4,848	-0.04%
2021/08/30	5	58.20	5	58.34	58.20	0	4,851	0.00%
2021/08/27	26	58.02	4	57.98	57.50	22	4,851	0.45%
2021/08/26	17	59.05	13	58.81	58.90	4	4,845	0.08%
2021/08/25	12	57.83	5	57.70	57.90	7	4,844	0.14%
2021/08/24	205	59.33	2	58.95	58.60	203	4,874	4.16%	大買/鉅額交易
2021/08/23	2	58.60	423	58.36	58.80	-421	4,883	-8.62%	大賣/鉅額交易
2021/08/20	2	56.25	3	56.60	55.90	-1	4,892	-0.02%
2021/08/19	12	58.21	3	58.13	57.00	9	4,898	0.18%
2021/08/18	12	57.76	19	56.80	59.80	-7	4,919	-0.14%
2021/08/17	9	58.61	6	58.28	57.40	3	4,972	0.06%
2021/08/16	10	61.00	36	61.04	60.20	-26	4,981	-0.52%
2021/08/13	11	65.19	6	65.55	63.70	5	4,978	0.10%
2021/08/12	3	65.83	0	0.00	65.90	3	4,979	0.06%
2021/08/11	2	65.30	25	65.66	65.40	-23	4,998	-0.46%
2021/08/10	12	67.34	3	67.17	66.50	9	5,034	0.18%
2021/08/09	19	68.28	3.2	67.83	67.30	15.8	5,082	0.31%
2021/08/06	36	69.98	23	70.07	69.10	13	5,092	0.26%
2021/08/05	49	69.89	12	69.39	69.30	37	5,084	0.73%
2021/08/04	67	69.24	99	69.64	69.50	-32	5,132	-0.62%
2021/08/03	7	67.40	3	67.66	67.10	4	5,099	0.08%
2021/08/02	6	66.97	8.1	67.17	67.20	-2.1	5,147	-0.04%
2021/07/30	13	67.09	5	66.74	66.50	8	5,233	0.15%
2021/07/29	4	67.20	6	66.77	67.20	-2	5,266	-0.04%
2021/07/28	15	66.44	22	66.76	66.50	-7	5,294	-0.13%
2021/07/27	32.1	71.37	29.6	71.01	69.40	2.5	5,300	0.05%
2021/07/26	121.1	71.25	178.1	71.78	73.70	-57	5,144	-1.11%	大買/大賣/
2021/07/23	11	66.98	12	66.97	67.00	-1	4,812	-0.02%
2021/07/22	6	66.93	15.1	67.18	66.30	-9.1	4,830	-0.19%
2021/07/21	22.1	66.29	11.1	66.45	64.80	11	4,873	0.22%
2021/07/20	7	67.00	30.2	66.52	66.10	-23.2	4,877	-0.48%
2021/07/19	1	68.20	13.1	68.44	68.10	-12.1	4,904	-0.25%
2021/07/16	25	69.55	27.2	69.41	68.90	-2.2	4,973	-0.04%
2021/07/15	42	69.74	42.1	69.63	69.30	-0.1	4,995	0.00%
2021/07/14	31	67.87	26	67.87	67.70	5	4,990	0.10%
2021/07/13	38	70.62	48	71.26	69.20	-10	4,981	-0.20%
2021/07/12	63.1	70.92	71	70.78	71.50	-7.9	4,888	-0.16%
2021/07/09	4	68.43	3	68.37	68.00	1	4,792	0.02%
2021/07/08	19	69.50	13.1	69.72	69.10	5.9	4,863	0.12%
2021/07/07	1	68.40	3.1	68.91	68.30	-2.1	4,908	-0.04%
2021/07/06	28.6	69.32	14.5	68.89	68.60	14.1	4,980	0.28%
2021/07/05	50.1	70.01	57.5	69.63	70.60	-7.4	5,019	-0.15%
2021/07/02	19	68.24	37	67.75	68.00	-18	5,006	-0.36%
2021/07/01	27.2	68.31	79	67.65	66.80	-51.9	5,158	-1.01%
2021/06/30	48.1	70.50	45	70.37	69.40	3.1	5,188	0.06%
2021/06/29	29.1	70.76	28	69.69	68.90	1.1	5,249	0.02%
2021/06/28	171.1	70.25	83.5	69.81	70.90	87.6	5,369	1.63%	大買/
2021/06/25	66.2	71.78	147.2	71.59	70.30	-81	5,821	-1.39%	大賣/
2021/06/24	197.4	74.25	155	74.03	73.00	42.4	5,859	0.72%	大買/大賣/
2021/06/23	230	73.12	199.1	72.97	74.00	30.9	5,857	0.53%	大買/大賣/
2021/06/22	97.2	70.70	88.1	70.79	71.00	9.1	6,075	0.15%
2021/06/21	332	72.15	308.9	72.45	71.10	23.1	6,435	0.36%	大買/大賣/
2021/06/18	153.2	65.50	174	66.33	68.40	-20.8	7,143	-0.29%	大買/大賣/
2021/06/17	92.3	61.85	31.6	61.37	62.20	60.7	7,073	0.86%
2021/06/16	73.6	62.93	29.2	62.64	62.70	44.4	7,087	0.63%
2021/06/15	7	59.91	6	60.57	60.80	1	7,296	0.01%
2021/06/11	1	61.10	7	60.74	60.40	-6	8,110	-0.07%
2021/06/10	1	59.70	5	60.08	59.70	-4	8,179	-0.05%
2021/06/09	5	60.22	0	0.00	59.40	5	8,272	0.06%
2021/06/08	6	60.28	16	59.68	59.90	-10	8,390	-0.12%
2021/06/07	1	59.90	35	58.88	59.00	-34	8,467	-0.40%
2021/06/04	2	60.00	10	59.91	59.80	-8	8,583	-0.09%
2021/06/03	1	60.30	0	0.00	60.80	1	8,839	0.01%
2021/06/02	22	60.87	40	60.06	59.90	-18	9,644	-0.19%
2021/06/01	31	62.63	23	62.14	61.50	8	10,111	0.08%
2021/05/31	17	61.28	11	61.54	61.20	6	10,848	0.06%
2021/05/28	10	60.20	21	59.93	60.40	-11	10,980	-0.10%
2021/05/27	25	59.22	11	59.18	59.00	14	11,030	0.13%
2021/05/26	7	59.77	5	60.30	59.40	2	11,075	0.02%
2021/05/25	18	61.60	14	61.49	60.80	4	11,353	0.04%
2021/05/24	20	59.41	3	59.50	59.70	17	11,403	0.15%
2021/05/21	6	57.63	3	58.03	58.20	3	11,482	0.03%
2021/05/20	2	56.60	9	56.48	55.80	-7	11,667	-0.06%
2021/05/19	3	56.27	4	56.05	56.30	-1	11,792	-0.01%
2021/05/18	15	55.55	19.3	55.84	56.50	-4.3	11,845	-0.04%
2021/05/17	26	52.57	118	50.96	52.40	-92	11,907	-0.77%	大賣/
2021/05/14	16	57.23	13	55.30	54.70	3	11,909	0.03%
2021/05/13	11	56.55	54	54.26	56.60	-43	11,958	-0.36%
2021/05/12	227.1	54.15	90.6	53.99	55.10	136.5	12,073	1.13%	大買/鉅額交易
2021/05/11	98	59.47	16	59.01	58.40	82	12,131	0.68%
2021/05/10	21.1	63.71	14	63.44	62.60	7.1	12,227	0.06%
2021/05/07	17	65.76	29.1	64.95	66.20	-12.1	12,476	-0.10%
2021/05/06	12	60.54	3.2	59.95	60.70	8.8	13,114	0.07%
2021/05/05	53.2	60.34	18.1	60.56	59.50	35.2	13,544	0.26%
2021/05/04	14.2	59.22	112	59.12	60.10	-97.8	13,604	-0.72%	大賣/
2021/05/03	38.4	64.13	17	63.89	62.60	21.4	13,622	0.16%
2021/04/29	25.2	67.13	12	67.16	66.50	13.2	13,715	0.10%
2021/04/28	11.1	67.72	2	67.90	67.50	9.1	13,853	0.07%
2021/04/27	12	69.76	75	69.92	69.10	-63	14,034	-0.45%
2021/04/26	13	68.26	14	67.99	68.10	-1	14,185	-0.01%
2021/04/23	29	67.88	73	67.18	68.20	-44	14,329	-0.31%
2021/04/22	71.9	69.71	60	68.44	67.10	11.9	14,830	0.08%
2021/04/21	20	71.85	9	71.74	71.20	11	15,180	0.07%
2021/04/20	16.3	72.02	34	72.54	72.80	-17.7	15,347	-0.12%
2021/04/19	26	71.62	23.5	71.88	71.40	2.6	15,498	0.02%
2021/04/16	18	73.06	4	73.13	72.60	14	15,749	0.09%
2021/04/15	10	72.81	23.1	72.82	73.30	-13.1	16,003	-0.08%
2021/04/14	32.2	72.06	66	71.32	71.70	-33.8	16,283	-0.21%
2021/04/13	43	75.59	53	74.50	73.10	-10	16,680	-0.06%
2021/04/12	38	75.91	78	75.72	75.00	-40	17,372	-0.23%
2021/04/09	42	75.62	37.1	75.96	75.70	5	17,830	0.03%
2021/04/08	20.8	77.75	150	77.68	77.00	-129.2	18,292	-0.71%	大賣/鉅額交易
2021/04/07	176.7	78.60	195	77.99	77.50	-18.3	18,380	-0.10%	大買/大賣/
2021/04/06	94	76.55	207	76.41	76.40	-113	18,463	-0.61%	大賣/鉅額交易
2021/04/01	73.1	76.70	148	76.60	76.30	-74.9	18,834	-0.40%	大賣/
2021/03/31	130.1	77.83	124.8	77.71	77.00	5.3	19,262	0.03%	大買/大賣/
2021/03/30	830.2	81.27	519.4	81.17	79.50	310.8	19,557	1.59%	大買/大賣/鉅額交易
2021/03/29	403.9	77.41	158	77.63	78.30	245.9	19,587	1.26%	大買/大賣/鉅額交易
2021/03/26	143	77.68	200	77.59	76.50	-57	19,490	-0.29%	大買/大賣/
2021/03/25	511	78.55	473.8	78.34	78.00	37.2	19,251	0.19%	大買/大賣/
2021/03/24	354.5	78.03	293.1	77.82	77.00	61.4	18,734	0.33%	大買/大賣/
2021/03/23	611.1	77.94	411.5	78.08	78.00	199.6	18,165	1.10%	大買/大賣/鉅額交易
2021/03/22	76	73.10	81.5	72.86	74.00	-5.5	16,948	-0.03%
2021/03/19	71	71.03	50	71.23	70.70	21	16,741	0.13%
2021/03/18	247.1	72.12	166.3	71.77	71.30	80.8	16,655	0.48%	大買/大賣/
2021/03/17	462.1	71.09	538.2	71.69	71.10	-76.1	16,366	-0.46%	大買/大賣/
2021/03/16	115	68.60	54	68.25	67.90	61	15,590	0.39%	大買/
2021/03/15	53	67.30	33.1	67.48	68.00	19.9	15,543	0.13%
2021/03/12	112	67.96	72	67.59	67.70	40	15,497	0.26%	大買/
2021/03/11	83.1	67.52	22	67.61	67.50	61.1	15,453	0.40%
2021/03/10	81.2	67.62	85	67.04	66.10	-3.8	15,405	-0.02%
2021/03/09	130	69.02	135.4	68.33	67.30	-5.4	15,345	-0.03%	大買/大賣/
2021/03/08	450.6	72.25	369.7	72.38	70.20	80.9	15,146	0.53%	大買/大賣/
2021/03/05	216.4	69.34	282	69.68	70.70	-65.6	14,411	-0.46%	大買/大賣/
2021/03/04	330.5	69.81	285.7	69.84	68.00	44.8	13,956	0.32%	大買/大賣/
2021/03/03	56.2	66.36	49	66.30	67.50	7.2	13,225	0.05%
2021/03/02	37	65.22	39.2	64.49	63.10	-2.2	13,138	-0.02%
2021/02/26	22.4	66.19	91	65.87	65.60	-68.6	13,169	-0.52%
2021/02/25	159.2	69.22	150.4	68.69	67.10	8.8	13,171	0.07%	大買/大賣/
2021/02/24	137.1	67.68	69	66.81	66.00	68.1	12,911	0.53%	大買/
2021/02/23	38.2	67.76	99	67.87	67.10	-60.8	12,854	-0.47%
2021/02/22	133	67.45	130	67.68	67.50	3	12,801	0.02%	大買/大賣/
2021/02/19	109	66.48	92	65.91	66.20	17	12,652	0.13%	大買/
2021/02/18	17	63.31	30	63.51	63.90	-13	12,594	-0.10%
2021/02/17	48	62.27	34	62.12	63.10	14	12,630	0.11%
2021/02/05	25.1	63.51	29	63.12	62.90	-4	12,609	-0.03%
2021/02/04	43	63.94	43.3	63.89	63.50	-0.3	12,598	0.00%
2021/02/03	69	64.79	60	64.77	64.20	9	12,648	0.07%
2021/02/02	68	64.91	80	64.78	65.40	-12	12,485	-0.10%
2021/02/01	61.1	62.35	71	62.33	61.90	-9.9	12,328	-0.08%
2021/01/29	137.2	67.02	117	67.80	63.90	20.2	12,183	0.17%	大買/大賣/
2021/01/28	469.2	70.34	386	70.01	68.50	83.2	11,869	0.70%	大買/大賣/
2021/01/27	184	67.78	291.3	68.60	70.10	-107.3	11,135	-0.96%	大買/大賣/鉅額交易
2021/01/26	28.1	64.86	25	64.87	63.80	3.1	10,650	0.03%
2021/01/25	34.1	64.67	29	64.92	64.40	5.1	10,538	0.05%
2021/01/22	55.1	65.65	41	65.70	66.60	14.1	10,441	0.13%
2021/01/21	75.1	66.45	91	65.80	64.60	-15.9	10,297	-0.15%
2021/01/20	89	67.53	75	67.11	65.20	14	10,127	0.14%
2021/01/19	58	69.06	55	69.13	67.70	3	9,915	0.03%
2021/01/18	93	67.46	79.3	67.87	67.60	13.8	9,698	0.14%
2021/01/15	416.2	69.66	310	69.95	68.10	106.2	9,516	1.12%	大買/大賣/鉅額交易
2021/01/14	235	68.73	307	69.13	71.60	-72	8,951	-0.80%	大買/大賣/
2021/01/13	61.3	66.38	78.5	65.90	65.10	-17.3	8,516	-0.20%
2021/01/12	74.5	67.52	61.1	68.47	67.00	13.4	8,306	0.16%
2021/01/11	191.2	70.65	165	70.55	70.80	26.2	8,128	0.32%	大買/大賣/
2021/01/08	196	70.01	203.1	68.43	67.50	-7.1	7,910	-0.09%	大買/大賣/
2021/01/07	160	71.45	187.2	71.05	70.00	-27.2	7,645	-0.36%	大買/大賣/
2021/01/06	226	70.69	227.5	70.17	69.60	-1.5	7,349	-0.02%	大買/大賣/
2021/01/05	486.1	72.40	341.2	72.81	69.60	144.9	6,856	2.11%	大買/大賣/鉅額交易
2021/01/04	250.8	67.13	213	66.95	69.60	37.8	6,110	0.62%	大買/大賣/
2020/12/31	194.2	61.71	282.1	61.77	63.30	-87.9	5,590	-1.57%	大買/大賣/
2020/12/30	82	58.36	62	58.56	57.60	20	5,045	0.40%
2020/12/29	128	59.66	93	59.55	57.80	35	4,865	0.72%	大買/
2020/12/28	228.1	60.15	208.1	60.09	60.50	20	4,583	0.44%	大買/大賣/
2020/12/25	238.1	57.33	461	57.86	59.00	-222.9	4,113	-5.42%	大買/大賣/鉅額交易
2020/12/24	130.1	53.80	286	54.60	54.00	-155.9	3,553	-4.39%	大買/大賣/鉅額交易
2020/12/23	476	49.45	488	49.68	51.30	-12	3,077	-0.39%	大買/大賣/
2020/12/22	93	48.45	50	48.88	49.25	43	2,499	1.72%
2020/12/21	3	44.77	22	43.07	44.80	-19	2,406	-0.79%
2020/12/18	15	43.56	1	43.40	43.35	14	2,356	0.59%
2020/12/17	1	44.50	22	43.99	44.50	-21	2,334	-0.90%
2020/12/16	5	43.83	5	43.93	43.70	0	2,316	0.00%
2020/12/15	8	43.04	31	42.95	42.50	-23	2,299	-1.00%
2020/12/14	21	44.06	9	44.37	44.40	12	2,299	0.52%
2020/12/11	11	43.93	49	43.58	43.40	-38	2,262	-1.68%
2020/12/10	9	44.06	10	44.04	43.85	-1	2,209	-0.05%
2020/12/09	12	45.05	8	45.15	44.85	4	2,166	0.18%
2020/12/08	15	44.89	37	45.00	44.50	-22	2,126	-1.03%
2020/12/07	18	44.83	51	44.79	45.40	-33	2,073	-1.59%
2020/12/04	7	43.66	3	43.58	43.50	4	1,993	0.20%
2020/12/03	29.3	43.49	12	43.62	43.55	17.3	1,962	0.88%
2020/12/02	29	43.16	4	43.14	43.70	25	1,941	1.29%
2020/12/01	38	42.46	81	43.00	43.15	-43	1,899	-2.26%
2020/11/30	12	41.76	17	41.74	41.50	-5	1,846	-0.27%
2020/11/27	21	41.92	16	42.02	41.85	5	1,813	0.28%
2020/11/26	40	41.77	77	41.89	42.30	-37	1,766	-2.10%
2020/11/25	11	40.89	33	40.49	40.95	-22	1,697	-1.30%
2020/11/24	27	40.06	7	40.16	40.30	20	1,588	1.26%
2020/11/23	39	39.95	1.3	39.83	39.80	37.7	1,510	2.50%
2020/11/20	6	40.08	8.2	40.08	40.45	-2.2	1,457	-0.15%
2020/11/19	6	39.83	8	39.81	39.40	-2	1,387	-0.14%
2020/11/18	10	39.32	20	39.44	39.15	-10	1,325	-0.75%
2020/11/17	31	38.68	48	38.67	38.75	-17	1,254	-1.35%
2020/11/16	61	38.11	23	38.03	38.85	38	1,186	3.20%
2020/11/13	30	37.35	27	37.57	37.40	3	1,077	0.28%
2020/11/12	2	36.83	5	36.66	36.30	-3	971	-0.31%
2020/11/11	8.1	36.91	14	36.46	37.00	-5.9	917	-0.64%
2020/11/09	0	0.00	1	34.00	34.15	-1	789	-0.13%
2020/11/06	9	33.80	1	33.85	33.65	8	794	1.01%
2020/11/03	0	0.00	1	33.80	33.65	-1	826	-0.12%
2020/11/02	10	33.35	0	0.00	33.35	10	900	1.11%
2020/10/30	0	0.00	1	33.90	33.35	-1	933	-0.11%
2020/10/28	1	34.75	6	34.81	34.35	-5	941	-0.53%
2020/10/23	4	34.81	1	35.00	34.90	3	992	0.30%
2020/10/21	0	0.00	8	34.79	34.75	-8	1,012	-0.79%
2020/10/20	1	34.70	14	34.74	34.60	-13	1,034	-1.26%
2020/10/16	20	36.11	128	36.01	34.90	-108	1,070	-10.09%	大賣/鉅額交易
2020/10/15	11	35.80	56.1	35.98	35.60	-45.1	1,013	-4.45%
2020/10/14	22	35.65	1	35.55	35.55	21	997	2.11%
2020/10/13	0	0.00	1	34.95	34.75	-1	978	-0.10%
2020/10/12	2	35.45	30	35.41	35.10	-28	977	-2.86%
2020/10/08	35.1	35.45	12	35.32	35.50	23.1	952	2.43%
2020/10/06	0	0.00	1	33.95	33.85	-1	927	-0.11%
2020/10/05	1	33.55	0	0.00	33.45	1	946	0.11%
2020/09/29	26	33.45	20	33.35	33.45	6	1,105	0.54%
2020/09/28	86	33.34	1	33.45	33.45	85	1,162	7.31%
2020/09/24	3	33.85	1	33.85	33.75	2	1,173	0.17%
2020/09/23	3	34.72	4	34.78	34.65	-1	1,206	-0.08%
2020/09/22	3	35.28	11	34.99	34.95	-8	1,219	-0.66%
2020/09/21	2	35.70	22	35.91	35.60	-20	1,216	-1.64%
2020/09/18	24	35.84	11	35.90	35.75	13	1,209	1.08%
2020/09/17	8	35.47	11	35.54	35.75	-3	1,194	-0.25%
2020/09/16	2	34.90	0	0.00	34.55	2	1,155	0.17%
2020/09/15	1	35.30	17	34.89	34.80	-16	1,154	-1.39%
2020/09/14	1	35.10	7	34.47	34.90	-6	1,151	-0.52%
2020/09/11	1	33.90	6	34.03	33.95	-5	1,142	-0.44%
2020/09/10	2	35.45	12	35.04	34.70	-10	1,136	-0.88%
2020/09/09	2	34.70	3	34.15	35.00	-1	1,133	-0.09%
2020/09/08	4	35.21	0	0.00	35.05	4	1,129	0.35%
2020/09/07	20	35.83	10	35.86	35.05	10	1,129	0.89%
2020/09/04	7	34.99	0	0.00	35.05	7	1,089	0.64%
2020/09/03	14	35.60	8	35.74	35.60	6	1,071	0.56%
2020/09/02	0	0.00	1	34.50	34.15	-1	1,048	-0.10%
2020/09/01	3	34.35	1	34.65	34.30	2	1,057	0.19%
2020/08/31	2	33.95	8	33.85	34.30	-6	1,064	-0.56%
2020/08/27	10	33.40	0	0.00	33.40	10	1,149	0.87%
2020/08/26	7	33.31	2	33.70	33.30	5	1,169	0.43%
2020/08/24	4	33.00	1	32.60	33.00	3	1,174	0.26%
2020/08/21	0	0.00	3	32.90	32.55	-3	1,184	-0.25%
2020/08/20	219	32.15	3	32.13	32.10	216	1,197	18.04%	大買/鉅額交易
2020/08/19	56	34.01	1	34.00	34.15	55	1,186	4.64%
2020/08/18	20	34.50	0	0.00	34.45	20	1,184	1.69%
2020/08/14	25	34.55	1	34.45	34.55	24	1,193	2.01%
2020/08/13	0	0.00	4	35.03	34.95	-4	1,196	-0.33%
2020/08/11	1	35.30	2	35.00	35.00	-1	1,190	-0.08%
2020/08/10	1	36.00	13	35.28	35.50	-12	1,216	-0.99%
2020/08/07	2	35.30	1	34.80	34.60	1	1,217	0.08%
2020/08/06	29	36.02	110	36.08	35.50	-81	1,216	-6.66%	大賣/
2020/08/05	89	35.13	2	34.45	35.65	87	1,206	7.21%
2020/08/04	0	0.00	1	34.00	33.90	-1	1,201	-0.08%
2020/08/03	4	33.09	1	33.65	33.20	3	1,197	0.25%
2020/07/31	0	0.00	1	33.75	33.90	-1	1,191	-0.08%
2020/07/30	2	35.83	5	35.88	36.00	-3	1,176	-0.25%
2020/07/29	0	0.00	1	35.95	36.00	-1	1,155	-0.09%
2020/07/27	1	35.80	0	0.00	35.05	1	1,134	0.09%
2020/07/24	1	36.50	0	0.00	36.05	1	1,130	0.09%
2020/07/22	0	0.00	13	36.98	36.70	-13	1,101	-1.18%
2020/07/20	2	35.45	1	35.40	35.50	1	1,047	0.10%
2020/07/15	0	0.00	4	34.50	34.50	-4	1,028	-0.39%
2020/07/14	1	34.80	0	0.00	34.80	1	1,029	0.10%
2020/07/13	2	35.30	0	0.00	35.20	2	1,026	0.19%
2020/07/10	3	35.15	1	35.10	35.00	2	1,026	0.19%
2020/07/09	1	36.40	6	36.58	36.55	-5	1,011	-0.49%
2020/07/08	26	36.84	94	36.70	37.05	-68	973	-6.98%
2020/07/07	77	34.88	8	34.23	35.40	69	858	8.03%
2020/07/03	0	0.00	1	33.65	33.75	-1	811	-0.12%
2020/07/02	0	0.00	12	34.40	34.10	-12	805	-1.49%
2020/07/01	10	33.63	1	33.55	33.65	9	760	1.18%
2020/06/29	0	0.00	2	32.00	32.00	-2	744	-0.27%
2020/06/24	0	0.00	1	32.60	32.65	-1	742	-0.13%
2020/06/18	0	0.00	2	32.40	32.30	-2	756	-0.26%
2020/06/16	0	0.00	2	31.98	32.20	-2	768	-0.26%
2020/06/12	0	0.00	1	31.35	32.00	-1	795	-0.13%
2020/06/11	5	32.52	6	32.93	32.20	-1	799	-0.13%
2020/06/10	7	32.76	11	33.04	33.00	-4	801	-0.50%
2020/06/09	1	33.50	0	0.00	33.10	1	821	0.12%
2020/06/08	1	32.90	17	32.95	32.85	-16	821	-1.95%
2020/06/05	1	33.45	2.3	33.47	33.65	-1.3	810	-0.16%
2020/06/04	20	34.15	19	34.04	33.90	1	805	0.12%
2020/06/03	4	32.93	39	32.65	33.15	-35	753	-4.65%
2020/06/02	2	32.30	4	32.00	31.85	-2	716	-0.28%
2020/06/01	0	0.00	4	31.30	31.60	-4	695	-0.58%
2020/05/28	3	31.17	2	31.55	31.10	1	684	0.15%
2020/05/27	1	31.45	4	31.95	31.70	-3	675	-0.44%
2020/05/26	2	30.95	0	0.00	30.95	2	665	0.30%
2020/05/22	0	0.00	3	30.55	30.55	-3	655	-0.46%
2020/05/20	2	30.40	57	30.46	30.40	-55	642	-8.55%
2020/05/19	3	30.35	64	30.28	30.35	-61	636	-9.58%
2020/05/15	9	30.46	25	30.94	30.40	-16	630	-2.54%
2020/05/14	21	31.06	0	0.00	31.00	21	605	3.47%
2020/05/13	11	30.77	6	30.83	30.90	5	586	0.85%
2020/05/12	19	31.62	28	31.69	31.35	-9	581	-1.55%
2020/05/11	19	31.36	1	31.60	31.65	18	524	3.43%
2020/05/08	6	29.85	1	29.80	29.90	5	498	1.00%
2020/05/07	3	29.50	0	0.00	29.45	3	495	0.61%
2020/05/04	3	29.15	0	0.00	29.15	3	510	0.59%
2020/04/29	1	29.35	1	29.40	29.45	0	515	0.00%
2020/04/28	20	29.15	2	29.00	29.15	18	514	3.50%
2020/04/27	0	0.00	54	28.38	28.35	-54	534	-10.11%
2020/04/24	1	28.05	0	0.00	28.15	1	561	0.18%
2020/04/23	17	28.07	0	0.00	28.15	17	616	2.76%
2020/04/21	12	27.86	0	0.00	27.30	12	620	1.94%
2020/04/17	1	29.00	0	0.00	28.80	1	628	0.16%
2020/04/16	24	28.29	0	0.00	28.50	24	623	3.85%
2020/04/15	48	28.82	0	0.00	28.70	48	642	7.47%
2020/04/14	0	0.00	4	28.48	28.60	-4	640	-0.62%
2020/04/13	13	27.90	11	27.60	27.90	2	639	0.31%
2020/04/10	2	27.50	0	0.00	27.95	2	650	0.31%
2020/04/09	1	28.05	2	27.60	27.60	-1	657	-0.15%
2020/04/08	35	27.64	2	27.70	27.90	33	666	4.95%
2020/04/07	36	27.29	1	27.50	27.50	35	653	5.36%
2020/04/06	0	0.00	1	26.55	26.55	-1	649	-0.15%
2020/04/01	2	26.05	2	26.20	26.00	0	650	0.00%
2020/03/27	0	0.00	2	26.60	25.90	-2	654	-0.31%
2020/03/26	0	0.00	1	26.25	26.25	-1	654	-0.15%
2020/03/25	5	25.92	0	0.00	25.85	5	657	0.76%
2020/03/23	0	0.00	3	23.93	24.05	-3	729	-0.41%
2020/03/20	4	25.03	3	24.95	25.05	1	762	0.13%
2020/03/19	0	0.00	17	23.48	22.85	-17	762	-2.23%
2020/03/18	2	25.68	0	0.00	25.15	2	744	0.27%
2020/03/17	30	25.88	1	25.25	25.90	29	734	3.95%
2020/03/16	70	26.15	2	26.55	26.10	68	723	9.40%
2020/03/13	180	26.23	8	26.25	27.20	172	715	24.03%	大買/鉅額交易
2020/03/12	57	28.93	4	29.08	28.95	53	691	7.67%
2020/03/11	50	30.85	0	0.00	30.60	50	680	7.35%
2020/03/10	12	30.42	0	0.00	31.10	12	678	1.77%
2020/03/09	39	31.53	3	32.35	31.25	36	671	5.36%
2020/03/06	12	32.98	0	0.00	32.95	12	665	1.80%
2020/03/04	16	33.10	0	0.00	33.15	16	673	2.38%
2020/03/02	2	33.08	5	32.60	32.80	-3	678	-0.44%
2020/02/27	83	33.15	3	33.38	33.15	80	681	11.74%
2020/02/26	7	33.80	0	0.00	33.80	7	675	1.04%
2020/02/20	0	0.00	15	35.02	34.90	-15	688	-2.18%
2020/02/19	0	0.00	8	35.21	34.75	-8	697	-1.15%
2020/02/17	36	33.96	2	34.05	33.95	34	768	4.42%
2020/02/14	1	34.45	0	0.00	34.60	1	767	0.13%
2020/02/13	0	0.00	8	34.15	34.15	-8	770	-1.04%
2020/02/12	1	34.30	0	0.00	34.60	1	771	0.13%
2020/02/11	13	33.94	2	34.25	33.95	11	768	1.43%
2020/02/10	12	33.33	1	33.75	33.45	11	773	1.42%
2020/02/07	60	33.60	0	0.00	33.60	60	779	7.70%
2020/02/06	0	0.00	1	34.90	34.25	-1	779	-0.13%
2020/02/05	34	33.26	0	0.00	33.20	34	772	4.40%
2020/02/04	4	33.34	10	33.35	33.50	-6	772	-0.78%
2020/02/03	79	32.23	1	32.40	32.35	78	779	10.01%
2020/01/31	2	34.80	0	0.00	34.40	2	801	0.25%
2020/01/30	11	34.81	35	34.92	34.20	-24	819	-2.93%
2020/01/20	4	37.94	7	37.86	37.90	-3	804	-0.37%
2020/01/17	32	37.78	24	37.89	38.00	8	794	1.01%
2020/01/16	1	37.05	0	0.00	37.05	1	818	0.12%
2020/01/15	0	0.00	1	37.20	37.00	-1	839	-0.12%
2020/01/14	11	37.08	36	37.13	36.90	-25	837	-2.99%
2020/01/13	4	36.79	0	0.00	36.85	4	826	0.48%
2020/01/10	0	0.00	1	36.40	36.30	-1	830	-0.12%
2020/01/09	34	37.17	2	37.43	36.55	32	831	3.85%
2020/01/08	1	35.60	3	35.80	35.60	-2	815	-0.25%
2020/01/07	5	36.15	0	0.00	36.10	5	820	0.61%
2020/01/06	11	36.61	3	36.68	36.30	8	820	0.98%
2020/01/03	12	36.99	2	36.80	36.70	10	827	1.21%
2020/01/02	3	37.37	1	37.60	37.50	2	820	0.24%
2019/12/31	2	37.00	6	37.00	37.00	-4	810	-0.49%
2019/12/26	0	0.00	2	36.90	36.90	-2	824	-0.24%
2019/12/25	4	37.09	0	0.00	37.00	4	825	0.48%
2019/12/24	2	36.75	1	36.90	36.75	1	843	0.12%
2019/12/23	3	36.93	0	0.00	36.65	3	846	0.35%
2019/12/20	1	37.35	2	37.35	37.50	-1	841	-0.12%
2019/12/19	7	37.52	6	37.86	37.60	1	842	0.12%
2019/12/18	15	38.00	18	37.90	37.80	-3	829	-0.36%
2019/12/17	8	37.13	6	37.03	37.15	2	779	0.26%
2019/12/16	10	36.34	3	35.85	36.30	7	745	0.94%
2019/12/13	1	35.50	0	0.00	35.40	1	742	0.13%
2019/12/12	1	35.40	2	35.48	35.55	-1	746	-0.13%
2019/12/10	6	35.33	3	35.40	35.30	3	753	0.40%
2019/12/09	2	35.33	0	0.00	35.35	2	777	0.26%
2019/12/06	0	0.00	1	35.55	35.40	-1	786	-0.13%
2019/12/04	2	35.35	2	35.33	35.25	0	841	0.00%
2019/12/03	2	35.60	2	35.53	35.50	0	858	0.00%
2019/12/02	1	35.65	0	0.00	35.55	1	865	0.12%
2019/11/29	0	0.00	3	36.17	36.05	-3	868	-0.35%
2019/11/28	2	36.40	1	36.45	36.40	1	884	0.11%
2019/11/27	7	36.37	0	0.00	36.25	7	903	0.78%
2019/11/26	2	36.25	2	36.23	36.20	0	936	0.00%
2019/11/25	0	0.00	1	36.30	36.30	-1	995	-0.10%
2019/11/20	1	36.25	3	36.38	36.20	-2	1,128	-0.18%
2019/11/19	2	36.70	4	37.20	36.65	-2	1,244	-0.16%
2019/11/18	7	37.39	36	37.21	37.20	-29	1,288	-2.25%
2019/11/15	14	38.43	60	38.24	38.10	-46	1,300	-3.54%
2019/11/14	13	36.88	12	37.09	37.30	1	1,295	0.08%
2019/11/13	1	35.65	8	35.69	35.55	-7	1,336	-0.52%
2019/11/12	3	36.10	7	36.11	36.25	-4	1,349	-0.30%
2019/11/11	7	35.39	0	0.00	35.25	7	1,384	0.51%
2019/11/08	0	0.00	1	36.10	36.15	-1	1,393	-0.07%
2019/11/07	4	36.23	1	36.25	36.05	3	1,403	0.21%
2019/11/06	2	37.10	0	0.00	36.75	2	1,405	0.14%
2019/11/05	0	0.00	7	37.84	37.70	-7	1,406	-0.50%
2019/11/04	0	0.00	1.1	38.36	38.00	-1.1	1,419	-0.08%
2019/11/01	2	38.03	11	37.69	38.00	-9	1,421	-0.63%
2019/10/31	2	37.68	0	0.00	37.60	2	1,426	0.14%
2019/10/30	3	38.52	6	38.83	38.40	-3	1,423	-0.21%
2019/10/29	26	38.72	20	38.68	38.80	6	1,401	0.43%
2019/10/28	8	38.23	4	38.28	38.25	4	1,390	0.29%
2019/10/25	14	38.49	5	38.50	38.25	9	1,390	0.65%
2019/10/24	104	38.28	107	38.75	38.85	-3	1,380	-0.22%	大買/大賣/
2019/10/23	5	36.80	5	36.83	37.30	0	1,310	0.00%
2019/10/22	4	35.98	12	35.98	35.80	-8	1,326	-0.60%
2019/10/21	1	35.90	0	0.00	36.00	1	1,346	0.07%
2019/10/18	4	36.51	2	36.60	36.40	2	1,356	0.15%
2019/10/17	2	35.60	0	0.00	36.10	2	1,356	0.15%
2019/10/16	1	35.50	2	35.55	35.35	-1	1,380	-0.07%
2019/10/15	3	35.75	5	36.10	35.65	-2	1,390	-0.14%
2019/10/14	1	36.60	1	36.50	36.50	0	1,413	0.00%
2019/10/09	12	36.67	19	36.75	36.35	-7	1,422	-0.49%
2019/10/08	1	38.00	0	0.00	38.00	1	1,410	0.07%
2019/10/07	1	38.40	3	38.40	38.55	-2	1,414	-0.14%
2019/10/04	6	37.96	1	38.00	37.75	5	1,412	0.35%
2019/10/03	1	38.90	9	38.86	38.45	-8	1,407	-0.57%
2019/10/02	7	39.33	0	0.00	39.20	7	1,408	0.50%
2019/10/01	2	39.88	2	40.05	39.80	0	1,405	0.00%
2019/09/27	9	40.86	7	40.76	39.75	2	1,412	0.14%
2019/09/26	3	40.93	0	0.00	40.45	3	1,391	0.22%
2019/09/25	0	0.00	2	41.15	41.40	-2	1,387	-0.14%
2019/09/24	0	0.00	5	41.60	41.45	-5	1,387	-0.36%
2019/09/23	2	41.05	5	40.96	40.90	-3	1,379	-0.22%
2019/09/20	3	41.18	5	41.03	41.15	-2	1,377	-0.15%
2019/09/19	0	0.00	87	40.39	40.30	-87	1,360	-6.39%
2019/09/18	0	0.00	271.5	40.29	40.30	-271.5	1,357	-20.00%	大賣/鉅額交易
2019/09/17	1	40.00	6	40.48	40.30	-5	1,350	-0.37%
2019/09/16	0	0.00	1	40.15	40.00	-1	1,343	-0.07%
2019/09/12	0	0.00	1	40.20	40.45	-1	1,344	-0.07%
2019/09/11	8	40.08	101	40.24	39.85	-93	1,342	-6.93%	大賣/
2019/09/10	6	39.73	3	39.58	39.75	3	1,319	0.23%
2019/09/09	27	39.51	99	39.52	39.35	-72	1,306	-5.51%
2019/09/06	3	42.23	275	42.08	41.95	-272	1,259	-21.59%	大賣/鉅額交易
2019/09/05	4	42.24	154	42.14	42.05	-150	1,248	-12.01%	大賣/鉅額交易
2019/09/04	3	41.80	200	41.76	41.70	-197	1,231	-16.00%	大賣/鉅額交易
2019/09/03	0	0.00	10	42.07	41.70	-10	1,224	-0.82%
2019/09/02	3	41.13	400	41.26	41.90	-397	1,225	-32.39%	大賣/鉅額交易
2019/08/30	17	41.66	371	41.63	41.30	-354	1,203	-29.40%	大賣/鉅額交易
2019/08/29	20	41.65	427	41.64	41.50	-407	1,182	-34.41%	大賣/鉅額交易
2019/08/28	19	43.43	326	42.48	42.30	-307	1,145	-26.79%	大賣/鉅額交易
2019/08/27	17	44.28	23	44.32	44.90	-6	1,083	-0.55%
2019/08/26	1	42.30	3	42.83	42.15	-2	1,039	-0.19%
2019/08/23	124	44.61	533	44.21	43.65	-409	1,010	-40.47%	大買/大賣/鉅額交易
2019/08/22	191	44.45	624	44.30	43.75	-433	953	-45.40%	大買/大賣/鉅額交易
2019/08/21	18	42.83	198	42.76	42.40	-180	834	-21.58%	大賣/鉅額交易
2019/08/20	2	41.60	51	41.70	41.65	-49	782	-6.27%
2019/08/19	21	42.30	124	42.06	42.00	-103	759	-13.56%	大賣/鉅額交易
2019/08/16	12	41.59	347	41.23	41.85	-335	702	-47.68%	大賣/鉅額交易
2019/08/15	4	39.98	13	39.98	39.85	-9	646	-1.39%
2019/08/14	9	39.21	157	39.70	39.95	-148	629	-23.51%	大賣/鉅額交易
2019/08/13	2	38.33	0	0.00	38.50	2	591	0.34%
2019/08/12	5	38.45	0	0.00	38.40	5	578	0.86%
2019/08/08	3	37.73	1	38.09	37.80	2	569	0.35%
2019/08/07	0	0.00	9	37.80	37.45	-9	565	-1.59%
2019/08/06	0	0.00	12	38.53	38.35	-12	563	-2.13%
2019/08/05	14	38.57	0	0.00	38.10	14	554	2.53%
2019/08/02	0	0.00	1	38.65	38.75	-1	554	-0.18%
2019/08/01	0	0.00	5	39.58	39.45	-5	553	-0.90%
2019/07/31	3	39.63	2	40.00	39.50	1	552	0.18%
2019/07/30	5	39.45	0	0.00	39.35	5	544	0.92%
2019/07/29	7	40.23	39	40.10	40.10	-32	542	-5.89%
2019/07/26	8	39.94	4	40.04	40.00	4	549	0.73%
2019/07/25	4	40.65	10	40.56	40.60	-6	570	-1.05%
2019/07/24	4	40.56	110	40.53	41.10	-106	580	-18.26%	大賣/鉅額交易
2019/07/23	10	40.02	21	39.94	39.55	-11	547	-2.01%
2019/07/22	0	0.00	36	39.52	39.30	-36	548	-6.56%
2019/07/19	0	0.00	72	39.11	38.95	-72	591	-12.18%
2019/07/18	3	39.50	25	39.46	38.65	-22	590	-3.73%
2019/07/17	9	39.40	4	39.09	39.00	5	572	0.87%
2019/07/16	12	39.33	6	38.84	39.40	6	558	1.07%
2019/07/15	0	0.00	2	38.20	38.00	-2	534	-0.37%
2019/07/12	58	37.83	1	37.70	37.60	57	538	10.59%
2019/07/08	2	37.63	1	37.90	36.90	1	658	0.15%
2019/07/05	0	0.00	1	36.80	37.20	-1	654	-0.15%
2019/07/04	0	0.00	2	37.30	37.10	-2	657	-0.30%
2019/07/02	3	36.70	0	0.00	36.90	3	666	0.45%
2019/07/01	1	36.75	13	36.87	36.90	-12	673	-1.78%
2019/06/28	0	0.00	5	36.11	36.10	-5	717	-0.70%
2019/06/27	0	0.00	3	36.28	36.15	-3	741	-0.40%
2019/06/21	35	36.46	0	0.00	36.25	35	749	4.67%
2019/06/20	28	36.46	3	36.45	36.60	25	750	3.33%
2019/06/19	42	36.09	3	36.08	36.20	39	749	5.20%
2019/06/14	0	0.00	3	35.72	35.45	-3	760	-0.39%
2019/06/13	2	35.50	0	0.00	35.45	2	807	0.25%
2019/06/12	4	35.61	0	0.00	35.80	4	820	0.49%
2019/06/10	1	35.05	1	34.85	34.85	0	813	0.00%
2019/06/06	4	33.85	4	34.03	34.05	0	802	0.00%
2019/06/05	5	34.40	0	0.00	34.20	5	804	0.62%
2019/06/04	1	34.55	1	34.70	34.25	0	804	0.00%
2019/05/31	2	34.10	0	0.00	34.40	2	810	0.25%
2019/05/27	0	0.00	5	35.10	34.30	-5	806	-0.62%
2019/05/23	4	35.50	1	35.15	35.15	3	829	0.36%
2019/05/22	2	36.00	0	0.00	35.90	2	831	0.24%
2019/05/21	1	34.90	1	35.20	36.20	0	835	0.00%
2019/05/16	1	36.10	60	36.83	36.10	-59	838	-7.04%
2019/05/15	5	36.65	4	36.80	36.80	1	852	0.12%
2019/05/14	0	0.00	13	35.55	35.55	-13	846	-1.54%
2019/05/13	0	0.00	2	35.33	35.05	-2	841	-0.24%
2019/05/10	0	0.00	3	35.97	36.00	-3	834	-0.36%
2019/05/09	6	36.48	22	36.96	36.00	-16	825	-1.94%
2019/05/08	4	36.66	7	36.75	36.70	-3	814	-0.37%
2019/05/06	6	37.11	18	36.73	36.70	-12	803	-1.49%
2019/05/03	5	38.00	2	38.20	38.10	3	792	0.38%
2019/05/02	10	38.00	7	38.06	38.30	3	774	0.39%
2019/04/30	11	37.25	107	37.31	37.55	-96	740	-12.96%	大賣/
2019/04/29	1	35.90	15	36.18	35.95	-14	716	-1.95%
2019/04/26	4	36.98	4	36.79	36.70	0	709	0.00%
2019/04/25	24	37.69	13	37.88	37.90	11	685	1.61%
2019/04/24	4	36.90	0	0.00	36.65	4	630	0.63%
2019/04/23	0	0.00	17	36.71	36.95	-17	622	-2.73%
2019/04/22	1	36.40	0	0.00	36.50	1	612	0.16%
2019/04/19	2	36.48	6	36.23	36.10	-4	610	-0.66%
2019/04/18	1	37.00	4	36.60	36.50	-3	602	-0.50%
2019/04/17	20	37.32	3	36.90	36.80	17	587	2.89%
2019/04/16	12.5	37.24	64	37.34	37.30	-51.5	563	-9.13%
2019/04/15	25	36.58	66	36.83	35.90	-41	511	-8.02%
2019/04/11	5	34.94	2	35.35	35.05	3	447	0.67%
2019/04/10	1	35.15	2	35.25	35.35	-1	441	-0.23%
2019/04/09	7	35.76	15	35.26	35.40	-8	438	-1.83%
2019/04/08	5	34.90	0	0.00	34.95	5	422	1.18%
2019/04/03	3	34.92	6	34.99	34.90	-3	419	-0.71%
2019/04/02	17	35.59	24	35.38	35.30	-7	411	-1.70%
2019/04/01	17	35.48	5	35.51	35.80	12	363	3.30%
2019/03/28	2	33.90	1	33.50	34.00	1	345	0.29%
2019/03/27	10	33.21	10	33.63	33.55	0	343	0.00%
2019/03/25	1	32.95	0	0.00	33.20	1	354	0.28%
2019/03/22	3	33.70	0	0.00	33.55	3	360	0.83%
2019/03/21	3	34.07	0	0.00	34.10	3	361	0.83%
2019/03/20	6	33.78	2	34.03	34.00	4	360	1.11%
2019/03/19	1	33.80	5	33.87	33.95	-4	366	-1.09%
2019/03/18	53	35.52	38	35.06	34.50	15	361	4.15%
2019/03/15	12	34.00	1	34.00	34.50	11	320	3.44%
2019/03/14	3	31.88	0	0.00	31.80	3	311	0.96%
2019/03/13	0	0.00	1	32.00	31.85	-1	322	-0.31%
2019/03/08	0	0.00	1	31.65	31.75	-1	377	-0.27%
2019/03/07	3	32.68	3	32.60	31.95	0	382	0.00%
2019/03/06	1	32.90	0	0.00	32.70	1	386	0.26%
2019/03/05	0	0.00	2	32.10	32.15	-2	394	-0.51%
2019/03/04	0	0.00	1	32.35	32.25	-1	399	-0.25%
2019/02/27	0	0.00	2	32.48	32.45	-2	399	-0.50%
2019/02/26	1	32.50	1	32.55	32.80	0	403	0.00%
2019/02/25	13	32.93	1	32.90	32.90	12	410	2.92%
2019/02/22	2	32.40	4	31.88	32.35	-2	403	-0.50%
2019/02/21	0	0.00	1	31.50	31.60	-1	399	-0.25%
2019/02/20	3	31.43	0	0.00	31.35	3	406	0.74%
2019/02/19	2	31.40	1	31.35	31.20	1	406	0.25%
2019/02/18	4	31.30	0	0.00	31.30	4	410	0.97%
2019/02/15	0	0.00	2	31.25	31.10	-2	425	-0.47%
2019/02/14	2	30.93	8	31.36	31.35	-6	438	-1.37%
2019/02/12	0	30.00	0	0.00	30.00	0	554	0.00%
2019/01/30	0	0.00	2	29.55	29.50	-2	576	-0.35%
2019/01/28	0	0.00	4	29.50	29.60	-4	626	-0.64%
2019/01/25	0	0.00	26	29.45	29.35	-26	646	-4.02%
2019/01/21	1	29.60	1	29.60	29.60	0	683	0.00%
2019/01/18	0.6	29.60	1	29.60	29.60	-0.4	703	-0.06%
2019/01/14	0.3	29.25	0	0.00	29.25	0.3	763	0.04%
2019/01/11	0	0.00	2	29.80	29.75	-2	765	-0.26%
2019/01/09	0	0.00	2	30.05	30.00	-2	782	-0.26%
2019/01/07	0	0.00	1	30.10	30.10	-1	788	-0.13%
2019/01/03	1	30.45	2	30.33	30.50	-1	828	-0.12%
2018/12/28	1	30.50	0	0.00	30.65	1	839	0.12%
2018/12/27	0	0.00	16	30.80	30.80	-16	858	-1.86%
2018/12/25	0	0.00	2	30.60	30.35	-2	868	-0.23%
2018/12/24	0	0.00	2	30.90	30.95	-2	887	-0.23%
2018/12/18	4	31.20	2	31.15	31.30	2	920	0.22%
2018/12/17	0	0.00	5	31.04	31.30	-5	916	-0.55%
2018/12/13	1	30.45	2	30.65	30.80	-1	914	-0.11%
2018/12/12	0	0.00	14	30.54	30.70	-14	920	-1.52%
2018/12/11	0	0.00	0	30.15	30.15	0	913	0.00%
2018/12/10	1	30.00	0	0.00	30.10	1	913	0.11%
2018/12/07	1	30.70	1	30.50	30.70	0	911	0.00%
2018/12/06	0	0.00	4	30.31	30.65	-4	910	-0.44%
2018/12/05	1	30.75	1	31.45	31.10	0	905	0.00%
2018/12/04	0	0.00	3	31.47	31.45	-3	908	-0.33%
2018/12/03	0	0.00	3	31.00	31.00	-3	900	-0.33%
2018/11/30	0	0.00	3	30.20	30.20	-3	876	-0.34%
2018/11/29	1	30.10	2	30.40	30.15	-1	874	-0.11%
2018/11/28	0	0.00	9	30.19	30.40	-9	869	-1.03%
2018/11/27	4	29.71	0	29.90	29.95	4	860	0.46%
2018/11/23	0	0.00	1	29.30	29.20	-1	859	-0.12%
2018/11/22	3	29.65	36	29.56	29.60	-33	856	-3.85%
2018/11/21	4	30.26	5	29.99	30.00	-1	847	-0.12%
2018/11/20	1	30.20	0	0.00	29.95	1	846	0.12%
2018/11/19	3	29.85	3	30.05	29.90	0	845	0.00%
2018/11/16	2	29.23	3	29.17	29.20	-1	841	-0.12%
2018/11/15	1	29.25	1	29.25	29.10	0	840	0.00%
2018/11/14	7	29.09	3	29.32	29.40	4	838	0.48%
2018/11/13	52	28.66	3	28.62	28.75	49	834	5.87%
2018/11/12	11	29.94	11	30.10	29.50	0	822	0.00%
2018/11/09	14	30.18	2	30.05	30.20	12	758	1.58%
2018/11/08	0	0.00	3	29.52	30.05	-3	702	-0.43%
2018/11/07	1	29.10	0	29.50	29.50	1	695	0.14%
2018/11/06	2	29.18	3	29.67	29.05	-1	710	-0.14%
2018/11/05	188	29.59	9	29.89	29.30	179	702	25.50%	大買/鉅額交易
2018/11/02	3	28.75	1	28.70	28.65	2	675	0.30%
2018/11/01	1	27.90	0	0.00	27.90	1	671	0.16%
2018/10/30	183	26.98	0	0.00	26.95	183	677	27.02%	大買/鉅額交易
2018/10/29	4	27.60	0	0.00	27.40	4	732	0.55%
2018/10/26	21	27.85	6	27.70	27.95	15	737	2.03%
2018/10/25	5	27.53	9	27.41	27.55	-4	738	-0.54%
2018/10/24	9	27.64	5	27.65	27.55	4	711	0.56%
2018/10/23	85	27.31	8	27.33	27.25	77	692	11.12%
2018/10/22	2	27.60	0	0.00	27.70	2	698	0.29%
2018/10/19	14	27.42	0	0.00	27.45	14	705	1.99%
2018/10/18	29	27.99	1	28.35	27.80	28	705	3.97%
2018/10/17	1	28.50	0	0.00	28.55	1	704	0.14%
2018/10/16	3	28.03	1	28.10	28.00	2	704	0.28%
2018/10/15	11	27.86	1	28.25	27.80	10	708	1.41%
2018/10/12	7	27.66	1	27.50	27.80	6	714	0.84%
2018/10/11	572	29.23	57	27.77	27.00	515	724	71.07%	大買/鉅額交易
2018/10/09	77	29.98	0	0.00	29.95	77	725	10.61%
2018/10/08	87	29.91	7	29.94	30.00	80	813	9.84%
2018/10/05	362	30.14	8	29.95	30.00	354	842	42.01%	大買/鉅額交易
2018/10/04	86	30.63	1	30.70	30.75	85	826	10.29%
2018/10/03	50	30.70	0	0.00	30.80	50	823	6.07%
2018/10/02	30	30.70	0	0.00	30.70	30	827	3.62%
2018/09/28	316	30.72	0	0.00	30.60	316	809	39.02%	大買/鉅額交易
2018/09/27	39	31.26	1	31.30	31.25	38	800	4.75%
2018/09/26	7	31.48	3	31.33	31.60	4	804	0.50%
2018/09/25	109	30.72	3	30.88	30.95	106	805	13.17%	大買/鉅額交易
2018/09/21	122	30.60	4	30.63	30.70	118	819	14.40%	大買/鉅額交易
2018/09/20	89	30.58	1	30.70	30.70	88	851	10.33%
2018/09/19	71	30.60	1	30.60	30.70	70	876	7.99%
2018/09/18	105	30.48	1	30.75	30.40	104	880	11.82%	大買/鉅額交易
2018/09/17	2	30.83	1	31.00	30.95	1	890	0.11%
2018/09/14	67	31.45	6	31.27	31.30	61	928	6.57%
2018/09/13	53	30.85	0	0.00	30.65	53	1,087	4.87%
2018/09/12	74	30.72	3	30.80	30.80	71	1,245	5.70%
2018/09/11	50	30.50	1	30.90	30.80	49	1,249	3.92%
2018/09/10	20	30.68	0	0.00	30.65	20	1,246	1.60%
2018/09/07	246	32.29	3	32.25	32.05	243	1,239	19.61%	大買/鉅額交易
2018/09/06	62	32.86	0	0.00	32.85	62	1,230	5.04%
2018/09/05	92	32.98	1	33.10	32.90	91	1,232	7.38%
2018/09/04	57	32.82	1	33.00	32.95	56	1,235	4.53%
2018/09/03	51	32.86	0	0.00	32.85	51	1,244	4.10%
2018/08/30	81	33.34	0	0.00	33.30	81	1,324	6.12%
2018/08/29	90	33.23	1	33.00	33.30	89	1,326	6.71%
2018/08/28	30	33.02	15	33.02	33.00	15	1,343	1.12%
2018/08/27	62	32.81	0	0.00	33.00	62	1,378	4.50%
2018/08/24	117	34.34	2	34.35	34.30	115	1,377	8.35%	大買/鉅額交易
2018/08/23	95	34.63	3	34.73	34.55	92	1,371	6.71%
2018/08/22	45	34.80	7	34.81	34.85	38	1,369	2.77%
2018/08/21	0	0.00	1	33.90	34.80	-1	1,368	-0.07%
2018/08/20	160	34.20	3	34.38	34.05	157	1,366	11.49%	大買/鉅額交易
2018/08/17	57	34.85	1	34.75	34.70	56	1,358	4.12%
2018/08/16	64	34.90	8	34.78	34.70	56	1,358	4.12%
2018/08/15	20	34.74	2	34.80	34.70	18	1,356	1.33%
2018/08/14	2	34.80	5	34.93	34.90	-3	1,354	-0.22%
2018/08/13	10	35.53	4	35.46	35.45	6	1,349	0.44%
2018/08/10	5	36.92	0	0.00	36.70	5	1,328	0.38%
2018/08/09	3	36.97	7	36.88	36.85	-4	1,325	-0.30%
2018/08/08	5	37.31	9	37.66	37.30	-4	1,320	-0.30%
2018/08/07	2	37.40	1	37.40	37.30	1	1,307	0.08%
2018/08/06	1	37.05	0	0.00	37.20	1	1,305	0.08%
2018/08/03	13	37.64	20	37.73	37.50	-7	1,298	-0.54%
2018/08/02	2	36.95	7	37.10	36.95	-5	1,240	-0.40%
2018/08/01	0	0.00	16	37.29	37.40	-16	1,228	-1.30%
2018/07/31	0.6	39.00	0	0.00	36.65	0.6	1,212	0.05%
2018/07/30	2	36.48	0	0.00	36.50	2	1,213	0.16%
2018/07/27	9	36.65	2	36.53	36.95	7	1,212	0.58%
2018/07/26	8	36.56	1	36.40	36.20	7	1,211	0.58%
2018/07/25	6	36.27	0	0.00	36.25	6	1,206	0.50%
2018/07/24	0.4	36.20	1	36.00	36.20	-0.6	1,209	-0.05%
2018/07/23	4	35.60	22	35.54	35.40	-18	1,206	-1.49%
2018/07/20	1	36.60	5	36.71	36.60	-4	1,202	-0.33%
2018/07/19	12	37.09	8	36.86	36.80	4	1,200	0.33%
2018/07/18	7	37.19	6	37.63	37.05	1	1,208	0.08%
2018/07/17	64	37.59	3	37.55	37.50	61	1,191	5.12%
2018/07/16	64	37.71	46	37.43	37.65	18	1,166	1.54%
2018/07/13	8	36.64	10	36.24	36.80	-2	1,082	-0.18%
2018/07/06	3	33.83	1	34.30	34.15	2	1,063	0.19%
2018/07/05	6	34.53	0	0.00	34.10	6	1,056	0.57%
2018/07/04	3	35.60	0	0.00	34.95	3	1,054	0.28%
2018/07/03	10	36.00	10	35.65	35.50	0	1,051	0.00%
2018/07/02	20	35.72	18	35.73	35.55	2	1,042	0.19%
2018/06/29	18	35.69	16	35.43	35.40	2	1,025	0.19%
2018/06/28	7	34.44	2	34.58	33.90	5	989	0.51%
2018/06/27	15	35.41	2	35.80	35.10	13	965	1.35%
2018/06/26	9	35.57	7	35.64	35.50	2	976	0.20%
2018/06/25	9	36.47	5	36.95	35.25	4	965	0.41%
2018/06/22	101	37.25	19	37.43	37.50	82	928	8.83%	大買/
2018/06/21	19	36.80	10	36.77	37.30	9	778	1.16%
2018/06/20	0	0.00	1	33.85	33.95	-1	625	-0.16%
2018/06/19	8	35.26	5	34.70	34.65	3	628	0.48%
2018/06/15	5	35.70	5	35.30	35.50	0	627	0.00%
2018/06/14	1	34.80	0	0.00	34.80	1	628	0.16%
2018/06/13	1	35.20	1	35.30	35.20	0	636	0.00%
2018/06/11	3	35.40	0	0.00	35.20	3	647	0.46%
2018/06/08	3	35.97	0	0.00	35.80	3	640	0.47%
2018/06/07	23	36.91	10	36.59	36.50	13	641	2.03%
2018/06/06	0	0.00	1	35.90	35.40	-1	588	-0.17%
2018/06/05	5	35.34	6	35.72	35.55	-1	595	-0.17%
2018/06/04	6	35.27	12	34.91	36.25	-6	587	-1.02%
2018/06/01	0	0.00	1	33.70	33.70	-1	570	-0.18%
2018/05/31	1	33.15	0	0.00	33.15	1	602	0.17%
2018/05/25	0	0.00	1	33.35	33.30	-1	682	-0.15%
2018/05/24	1	33.30	0	0.00	33.30	1	699	0.14%
2018/05/23	2	33.05	0	0.00	33.30	2	719	0.28%
2018/05/21	0	0.00	2	33.50	33.80	-2	797	-0.25%
2018/05/18	2	33.18	4	33.05	33.05	-2	838	-0.24%
2018/05/17	0	0.00	2	33.40	33.40	-2	918	-0.22%
2018/05/16	0	0.00	4	33.48	33.25	-4	932	-0.43%
2018/05/15	3	33.73	0	0.00	33.60	3	951	0.32%
2018/05/14	1	33.90	7	33.56	33.95	-6	996	-0.60%
2018/05/11	4	33.10	0	0.00	33.20	4	997	0.40%
2018/05/10	0	0.00	2	33.00	33.00	-2	1,009	-0.20%
2018/05/09	1	33.00	0	0.00	33.00	1	1,014	0.10%
2018/05/08	3	32.75	3	32.70	32.90	0	1,025	0.00%
2018/05/07	0	0.00	1	32.00	31.95	-1	1,044	-0.10%
2018/05/04	2	31.75	0	0.00	31.80	2	1,043	0.19%
2018/05/03	2	31.75	0	0.00	32.20	2	1,046	0.19%
2018/05/02	4	32.78	0	0.00	32.40	4	1,049	0.38%
2018/04/30	1	32.50	0	0.00	32.40	1	1,059	0.09%
2018/04/27	0	0.00	1	32.00	32.05	-1	1,075	-0.09%
2018/04/26	22	32.52	0	0.00	31.60	22	1,080	2.04%
2018/04/25	20	32.09	0	0.00	32.55	20	1,084	1.84%
2018/04/24	99	32.54	0	0.00	32.50	99	1,088	9.09%
2018/04/23	43	33.89	1	33.95	33.90	42	1,082	3.88%
2018/04/20	7	33.97	0	0.00	34.00	7	1,085	0.64%
2018/04/19	2	34.53	0	0.00	34.45	2	1,081	0.18%
2018/04/18	160	34.14	0	0.00	34.30	160	1,086	14.72%	大買/鉅額交易
2018/04/17	2	35.45	2	35.60	35.10	0	1,070	0.00%
2018/04/13	2	36.55	0	0.00	36.65	2	1,102	0.18%
2018/04/10	1	36.80	0	0.00	36.55	1	1,172	0.09%
2018/04/09	0	0.00	1	37.50	37.35	-1	1,185	-0.08%
2018/04/02	0	0.00	2	37.45	37.35	-2	1,205	-0.17%
2018/03/31	2	37.30	0	0.00	37.30	2	1,219	0.16%
2018/03/30	0	0.00	1	37.20	37.20	-1	1,229	-0.08%
2018/03/29	4	37.70	0	0.00	37.10	4	1,243	0.32%
2018/03/28	1	37.40	1	37.10	37.05	0	1,232	0.00%
2018/03/27	1	37.50	0	0.00	37.40	1	1,234	0.08%
2018/03/26	4	36.65	0	0.00	36.45	4	1,237	0.32%
2018/03/23	5	36.68	2	36.88	36.95	3	1,241	0.24%
2018/03/22	1	39.00	0	0.00	38.05	1	1,244	0.08%
2018/03/21	1	38.30	0	0.00	38.60	1	1,256	0.08%
2018/03/20	1	38.55	1	38.15	38.20	0	1,297	0.00%
2018/03/19	41	38.96	2	38.65	38.90	39	1,366	2.85%
2018/03/16	11	39.10	0	0.00	38.80	11	1,411	0.78%
2018/03/15	1	39.80	0	0.00	39.70	1	1,409	0.07%
2018/03/14	1	39.65	1	39.75	39.70	0	1,425	0.00%
2018/03/13	2	40.10	0	0.00	39.80	2	1,443	0.14%
2018/03/12	5	39.15	4	39.00	39.15	1	1,456	0.07%
2018/03/09	23	39.92	20	40.12	39.90	3	1,457	0.21%
2018/03/08	32	39.72	22	39.80	39.80	10	1,471	0.68%
2018/03/07	107	39.71	10	40.25	39.50	97	1,481	6.55%	大買/
2018/03/06	4	40.50	5	40.98	40.25	-1	1,493	-0.07%
2018/03/05	12	39.59	11	39.50	39.80	1	1,503	0.07%
2018/03/02	9	38.88	1	39.05	38.95	8	1,507	0.53%
2018/03/01	45	39.77	4	39.76	40.05	41	1,518	2.70%
2018/02/27	6	40.43	23	40.25	40.10	-17	1,535	-1.11%
2018/02/26	1	39.45	13	39.76	39.45	-12	1,541	-0.78%
2018/02/23	31	39.06	4	39.01	39.00	27	1,548	1.74%
2018/02/22	21	38.57	10	37.95	38.90	11	1,566	0.70%
2018/02/21	63	37.30	2.5	36.96	37.40	60.5	1,602	3.78%
2018/02/12	449	34.38	3	34.40	34.50	446	1,592	28.01%	大買/鉅額交易
2018/02/09	353	34.08	16	34.12	34.10	337	1,584	21.27%	大買/鉅額交易
2018/02/08	87	37.53	3	37.75	37.55	84	1,564	5.37%
2018/02/07	81.5	38.63	2	39.10	38.30	79.5	1,651	4.81%
2018/02/06	3	40.07	3	39.42	38.25	0	1,717	0.00%
2018/02/05	3	42.20	0	0.00	42.35	3	1,740	0.17%
2018/02/02	98	42.73	1	42.80	42.80	97	1,864	5.20%
2018/02/01	67	43.20	38	43.17	43.20	29	1,952	1.49%
2018/01/31	55	43.21	0	0.00	43.25	55	1,962	2.80%
2018/01/30	24	44.58	6	43.89	43.85	18	1,984	0.91%
2018/01/29	20	44.84	0	0.00	44.80	20	2,043	0.98%
2018/01/26	48	44.84	2	45.20	44.75	46	2,096	2.19%
2018/01/25	5	45.35	5	45.15	45.00	0	2,141	0.00%
2018/01/24	0	0.00	2	45.10	45.15	-2	2,192	-0.09%
2018/01/23	1	45.55	7	45.76	44.90	-6	2,262	-0.27%
2018/01/22	5	45.61	2	45.25	45.40	3	2,386	0.13%
2018/01/19	0	0.00	17	45.88	45.35	-17	2,549	-0.67%
2018/01/18	0	0.00	6	45.98	45.25	-6	2,637	-0.23%
2018/01/17	0	0.00	10	45.50	45.55	-10	2,799	-0.36%
2018/01/16	15	45.27	1	45.10	45.50	14	3,028	0.46%
2018/01/15	15	45.30	1	45.30	45.10	14	3,357	0.42%
2018/01/12	7	45.29	0	0.00	45.25	7	3,491	0.20%
2018/01/11	1	44.50	14	44.72	44.60	-13	3,766	-0.35%
2018/01/10	7	44.95	1	45.10	44.65	6	3,844	0.16%
2018/01/09	1	46.05	21	46.22	46.00	-20	3,863	-0.52%
2018/01/08	3	46.88	6	46.58	46.20	-3	3,892	-0.08%
2018/01/05	6	45.68	282	45.58	45.60	-276	3,875	-7.12%	大賣/鉅額交易
2018/01/04	6	45.86	11	45.95	46.10	-5	3,868	-0.13%
2018/01/03	23	46.06	9	45.76	45.55	14	3,858	0.36%
2018/01/02	7	45.03	3	45.15	45.20	4	3,850	0.10%