台肥 (1722)-玉山券商分點個股進出

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

台肥

(1722)

可現股當沖

股價
56.7
漲跌
▲0.3
漲幅
+0.53%
成交量
754張
產業
上市化學類股
603人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

台肥 (1722)籌碼相關－玉山券商分點個股進出

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

玉山券商分點個股進出
玉山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
2024/11/20	0	0.00	5	56.58	56.40	-5	1,780	-0.28%
2024/11/19	0	56.80	5	56.90	57.20	-5	1,793	-0.28%
2024/11/18	1	56.60	9	56.16	57.00	-8	1,788	-0.45%
2024/11/15	6.5	55.28	8	55.15	55.00	-1.5	1,762	-0.09%
2024/11/14	1.1	54.60	12	54.62	55.10	-10.9	1,770	-0.62%
2024/11/13	0	0.00	50	54.67	54.80	-50	1,776	-2.81%
2024/11/12	1.8	55.14	90	55.01	55.10	-88.2	1,772	-4.98%
2024/11/11	0.1	56.50	0	0.00	55.90	0.1	1,747	0.00%
2024/11/08	1	56.90	1	56.50	56.70	0	1,740	0.00%
2024/11/07	0	0.00	5	56.52	56.70	-5	1,755	-0.28%
2024/11/06	0	56.90	2.3	56.43	56.30	-2.3	1,762	-0.13%
2024/11/05	1.3	56.90	153	56.73	56.90	-151.7	1,765	-8.59%	大賣/鉅額交易
2024/11/04	0	57.30	2	57.30	57.30	-2	1,784	-0.11%
2024/11/01	1	56.90	183	56.98	58.00	-182	1,842	-9.88%	大賣/鉅額交易
2024/10/29	1	57.10	0.1	57.10	57.00	0.9	1,834	0.05%
2024/10/28	0	0.00	4	57.90	57.80	-4	1,871	-0.21%
2024/10/25	0	0.00	1	57.30	57.40	-1	1,882	-0.05%
2024/10/24	2	57.10	14	57.20	57.10	-12	1,913	-0.63%
2024/10/23	1	58.29	0	0.00	57.30	1	1,943	0.05%
2024/10/21	0	58.80	23	58.70	58.30	-23	2,010	-1.14%
2024/10/18	1	58.10	0	58.60	58.50	1	2,023	0.05%
2024/10/17	10	58.10	0	0.00	58.60	10	2,043	0.49%
2024/10/16	2	57.15	0	0.00	59.60	2	2,031	0.10%
2024/10/14	0	0.00	20	57.10	57.50	-20	1,998	-1.00%
2024/10/11	1.1	56.72	0	0.00	56.70	1.1	2,008	0.05%
2024/10/09	0	56.60	0	0.00	56.20	0	2,068	0.00%
2024/10/08	0	56.80	0	0.00	56.20	0	2,073	0.00%
2024/10/07	0.1	57.00	0.3	57.00	57.00	-0.2	2,077	-0.01%
2024/10/04	9.1	56.47	4	57.20	56.80	5.1	2,088	0.24%
2024/10/01	5.3	57.04	4	56.80	56.80	1.3	2,082	0.06%
2024/09/30	1	57.91	0	58.40	58.00	1	2,064	0.05%
2024/09/27	4	58.48	33	58.47	58.50	-29	2,059	-1.41%
2024/09/26	0	0.00	10	58.60	58.00	-10	2,070	-0.48%
2024/09/25	0.1	58.30	18	58.31	58.30	-17.9	2,080	-0.86%
2024/09/24	2	57.75	31	57.82	57.90	-29	2,087	-1.39%
2024/09/23	0	58.40	0	0.00	57.50	0	2,110	0.00%
2024/09/20	1	57.80	1	58.00	57.80	0	2,144	0.00%
2024/09/18	2	57.85	0	0.00	57.70	2	2,132	0.09%
2024/09/16	2	58.01	51	58.50	58.80	-49	2,180	-2.25%
2024/09/13	3	56.40	1	56.41	56.90	2	2,160	0.09%
2024/09/12	2	55.45	0	56.00	55.90	2	2,173	0.09%
2024/09/10	3.1	54.80	1	54.80	55.10	2.1	2,184	0.09%
2024/09/09	4.5	54.41	0	0.00	54.80	4.5	2,178	0.21%
2024/09/06	3.1	55.18	0	0.00	55.50	3.1	2,194	0.14%
2024/09/05	39.3	55.34	1	55.20	54.80	38.3	2,203	1.74%
2024/09/04	29.3	56.29	1	56.80	56.50	28.2	2,168	1.30%
2024/09/03	23.3	58.40	0	0.00	58.20	23.3	2,167	1.08%
2024/09/02	7.1	59.22	0	0.00	59.10	7.1	2,180	0.33%
2024/08/30	1	59.90	0	0.00	59.90	1	2,224	0.04%
2024/08/29	5.1	59.30	0	0.00	59.30	5.1	2,295	0.22%
2024/08/28	1	59.40	0	0.00	59.60	1	2,328	0.04%
2024/08/27	9.3	59.55	0	0.00	59.40	9.3	2,358	0.39%
2024/08/26	15	63.12	2	63.50	63.00	13	2,318	0.56%
2024/08/23	1.1	62.73	0	0.00	63.10	1.1	2,323	0.05%
2024/08/22	2	63.15	0	0.00	63.20	2	2,338	0.09%
2024/08/21	0.1	62.40	1	63.30	63.30	-0.9	2,376	-0.04%
2024/08/20	7	62.54	0	0.00	62.60	7	2,375	0.29%
2024/08/19	10	62.50	0	0.00	62.40	10	2,407	0.42%
2024/08/16	0	0.00	1	63.10	62.70	-1	2,436	-0.04%
2024/08/15	2.1	62.90	1	62.60	62.50	1.1	2,466	0.04%
2024/08/14	0	0.00	2	63.10	62.80	-2	2,489	-0.08%
2024/08/13	1	62.50	1	62.50	62.50	0	2,501	0.00%
2024/08/12	0	62.70	0	0.00	62.40	0	2,539	0.00%
2024/08/09	0	0.00	2	62.51	62.10	-2	2,556	-0.08%
2024/08/08	115.1	61.90	0.5	62.20	61.90	114.6	2,568	4.46%	大買/鉅額交易
2024/08/07	3	62.13	1	62.00	62.00	2	2,588	0.08%
2024/08/06	8.2	61.69	0	0.00	61.70	8.2	2,618	0.31%
2024/08/05	10.2	61.31	2	61.15	61.20	8.2	2,604	0.31%
2024/08/02	11	64.04	0.1	64.10	63.90	10.9	2,574	0.42%
2024/08/01	0	0.00	4	65.03	65.00	-4	2,579	-0.16%
2024/07/31	0	0.00	11	64.91	64.50	-11	2,617	-0.42%
2024/07/30	15	64.12	0	0.00	64.50	15	2,645	0.57%
2024/07/29	4	64.63	1	64.90	64.60	3	2,708	0.11%
2024/07/26	1	64.30	0.1	64.33	64.40	0.9	2,731	0.03%
2024/07/23	1	64.90	46	64.96	64.90	-45	2,781	-1.62%
2024/07/22	1	63.20	0	0.00	63.30	1	2,763	0.04%
2024/07/19	0.2	64.20	1	64.40	64.20	-0.8	2,801	-0.03%
2024/07/18	1	64.70	3	64.80	64.90	-2	2,847	-0.07%
2024/07/17	6	64.30	0	0.00	64.20	6	2,890	0.21%
2024/07/16	0.2	63.50	10	65.16	64.40	-9.8	2,970	-0.33%
2024/07/15	0	64.00	0	0.00	63.90	0	3,038	0.00%
2024/07/12	0	0.00	0	64.00	63.70	0	3,095	0.00%
2024/07/11	22.6	63.27	0	63.50	63.10	22.6	3,101	0.73%
2024/07/10	11.1	64.01	1	64.20	64.00	10.1	3,095	0.33%
2024/07/09	1	64.20	0	0.00	64.10	1	3,108	0.03%
2024/07/08	13	64.49	0	0.00	64.50	13	3,123	0.42%
2024/07/05	1	64.79	0	0.00	64.80	1	3,125	0.03%
2024/07/04	0	0.00	4	64.50	64.50	-4	3,129	-0.13%
2024/07/03	0	0.00	1	64.30	63.90	-1	3,141	-0.03%
2024/07/02	1	64.50	0	0.00	64.10	1	3,125	0.03%
2024/07/01	1	64.40	0	64.60	64.40	1	3,118	0.03%
2024/06/27	0.1	64.47	0	0.00	64.10	0.1	3,116	0.00%
2024/06/25	1.1	65.41	2	65.60	65.40	-0.9	3,097	-0.03%
2024/06/24	3.1	65.30	3.2	65.78	65.50	-0.1	3,082	0.00%
2024/06/21	0	0.00	10.1	65.35	65.30	-10.1	3,086	-0.33%
2024/06/19	1	64.40	1	65.00	64.50	0	3,047	0.00%
2024/06/18	7.3	64.32	0	0.00	64.40	7.3	3,051	0.24%
2024/06/17	4	64.15	0	0.00	64.20	4	3,067	0.13%
2024/06/14	1	64.50	2	64.40	64.40	-1	3,078	-0.03%
2024/06/13	0.1	64.40	0	64.40	64.60	0.1	3,095	0.00%
2024/06/12	0.2	65.00	1.2	65.16	64.90	-1.1	3,111	-0.03%
2024/06/11	2.1	64.91	2	65.30	65.20	0.1	3,104	0.00%
2024/06/07	10	65.10	2	64.85	64.90	8	3,056	0.26%
2024/06/06	4.1	64.39	1	64.70	64.40	3.1	3,015	0.10%
2024/06/05	5.5	64.86	2	65.05	64.70	3.5	2,981	0.12%
2024/06/04	0	0.00	11	64.81	64.70	-11	2,976	-0.37%
2024/06/03	0.1	63.82	1	63.50	64.10	-0.9	2,908	-0.03%
2024/05/31	2	63.00	900	63.06	63.80	-898	2,876	-31.22%	大賣/鉅額交易
2024/05/30	10.1	62.35	23	62.43	62.30	-12.9	2,843	-0.45%
2024/05/29	0.5	63.49	0.1	63.20	62.60	0.4	2,803	0.02%
2024/05/28	0	0.00	2	63.30	63.20	-2	2,771	-0.07%
2024/05/27	1	63.40	0	0.00	63.30	1	2,742	0.04%
2024/05/24	2	63.10	2	63.20	63.20	0	2,724	0.00%
2024/05/23	12.1	63.00	3	63.00	63.10	9.1	2,721	0.33%
2024/05/22	1	63.30	0	0.00	63.40	1	2,705	0.04%
2024/05/21	2	63.10	6	63.35	63.50	-4	2,674	-0.15%
2024/05/20	7	63.83	0	0.00	63.70	7	2,657	0.26%
2024/05/16	0.1	64.60	1	64.40	64.40	-1	2,618	-0.04%
2024/05/15	2	63.90	1	64.00	63.70	1	2,580	0.04%
2024/05/14	0	0.00	1	64.20	63.90	-1	2,570	-0.04%
2024/05/13	11	64.23	0.2	64.90	64.40	10.8	2,551	0.42%
2024/05/10	2.2	64.19	0	0.00	64.70	2.2	2,528	0.09%
2024/05/09	3	64.83	9	65.00	64.60	-6	2,509	-0.24%
2024/05/08	2.4	64.97	50	64.86	65.00	-47.6	2,519	-1.89%
2024/05/07	1	66.00	0	0.00	65.90	1	2,552	0.04%
2024/05/06	9	66.40	6.9	66.50	66.40	2.1	2,617	0.08%
2024/05/03	10.1	66.61	10	66.50	65.70	0.1	2,569	0.00%
2024/05/02	22.8	65.82	8	66.56	67.00	14.8	2,500	0.59%
2024/04/30	31	65.64	15	66.13	65.40	16	2,422	0.66%
2024/04/29	17.4	66.53	2	66.05	66.60	15.3	2,373	0.65%
2024/04/26	2	64.55	0	0.00	64.60	2	2,297	0.09%
2024/04/25	5	64.76	1	64.70	64.90	4	2,275	0.18%
2024/04/24	1	63.80	4	63.80	64.20	-3	2,215	-0.14%
2024/04/23	0.1	63.60	5.3	63.51	64.00	-5.2	2,184	-0.24%
2024/04/22	4	63.22	3.1	64.19	63.20	0.9	2,125	0.04%
2024/04/19	4.1	62.50	0.2	62.70	62.40	4	2,029	0.19%
2024/04/18	0	63.30	0	0.00	62.20	0	1,930	0.00%
2024/04/17	1	61.90	12	62.10	61.60	-11	1,876	-0.59%
2024/04/16	10.1	61.85	1	61.80	61.80	9.1	1,875	0.49%
2024/04/15	3.1	62.80	0	63.20	62.90	3	1,841	0.17%
2024/04/12	0.1	63.14	3	63.03	63.00	-2.9	1,828	-0.16%
2024/04/11	1	63.50	2	63.45	63.20	-1	1,812	-0.06%
2024/04/10	0.4	64.01	0	0.00	63.60	0.4	1,822	0.02%
2024/04/09	0.1	64.10	0	0.00	64.00	0.1	1,839	0.01%
2024/04/08	7	63.34	1	63.40	63.40	6	1,858	0.33%
2024/04/03	10	63.50	1	63.60	63.50	9	1,864	0.48%
2024/04/02	1	63.60	0	0.00	63.90	1	1,869	0.05%
2024/04/01	2	63.20	0	0.00	63.30	2	1,856	0.11%
2024/03/29	6	63.13	0.4	63.30	63.00	5.6	1,856	0.30%
2024/03/28	2	63.20	1	63.50	63.30	1	1,860	0.05%
2024/03/27	0	0.00	0.4	63.40	63.10	-0.4	1,942	-0.02%
2024/03/26	3.7	63.36	0	0.00	62.90	3.7	2,073	0.18%
2024/03/25	0.1	64.00	0	0.00	63.50	0.1	2,138	0.00%
2024/03/22	30	63.63	0	0.00	63.60	30	2,233	1.34%
2024/03/21	27	64.70	0.3	64.17	64.70	26.7	2,328	1.15%
2024/03/20	2	63.90	0	0.00	63.80	2	2,629	0.08%
2024/03/19	3.3	63.59	1	63.60	63.40	2.3	2,705	0.08%
2024/03/18	2.7	63.90	0	0.00	64.10	2.7	2,723	0.10%
2024/03/15	0.2	65.03	0	0.00	64.50	0.2	2,727	0.01%
2024/03/14	0.1	65.32	0	0.00	65.50	0.1	2,720	0.00%
2024/03/13	6	65.38	1	65.40	65.30	5	2,718	0.18%
2024/03/12	1.2	65.53	0	0.00	65.40	1.2	2,708	0.04%
2024/03/11	1	65.30	0	0.00	65.30	1	2,708	0.04%
2024/03/08	109	65.36	1	65.30	65.10	108	2,709	3.99%	大買/鉅額交易
2024/03/07	1	67.20	3	67.10	67.00	-2	2,670	-0.07%
2024/03/06	0	66.90	4	66.80	67.60	-4	2,663	-0.15%
2024/03/05	0	66.60	0	0.00	66.70	0	2,680	0.00%
2024/03/01	0	0.00	43	66.31	66.20	-43	2,712	-1.59%
2024/02/29	1.2	66.58	0.5	66.50	66.60	0.7	2,712	0.03%
2024/02/27	3.1	66.00	0.5	66.30	66.00	2.6	2,704	0.09%
2024/02/26	0.2	67.09	0	0.00	66.50	0.2	2,687	0.01%
2024/02/23	1.2	67.52	0	0.00	67.30	1.2	2,679	0.04%
2024/02/22	0	0.00	20.9	67.90	67.90	-20.9	2,673	-0.78%
2024/02/21	0	67.50	3	68.00	67.70	-3	2,677	-0.11%
2024/02/20	0	67.70	2	67.75	67.30	-2	2,684	-0.07%
2024/02/19	1	67.80	1.3	67.92	67.90	-0.2	2,703	-0.01%
2024/02/16	0	67.30	3	67.07	67.20	-3	2,723	-0.11%
2024/02/15	0.1	66.60	0	0.00	67.10	0.1	2,732	0.01%
2024/02/05	0	0.00	1	66.30	66.20	-1	2,727	-0.04%
2024/02/02	0	0.00	2	67.30	66.80	-2	2,717	-0.07%
2024/02/01	0	0.00	2	67.45	67.30	-2	2,715	-0.07%
2024/01/31	0	0.00	52.5	68.60	68.00	-52.5	2,698	-1.95%
2024/01/30	7	68.79	14	68.50	68.60	-7	2,672	-0.26%
2024/01/29	0	0.00	19	68.78	68.70	-19	2,616	-0.73%
2024/01/25	0	64.20	0	0.00	64.30	0	2,542	0.00%
2024/01/23	0.1	63.50	0	0.00	63.40	0.1	2,571	0.00%
2024/01/18	74	62.96	1	63.00	63.00	73	2,562	2.85%
2024/01/17	11	63.51	0	0.00	62.80	11	2,554	0.43%
2024/01/16	10	64.32	0	0.00	64.20	10	2,516	0.40%
2024/01/15	1	65.30	0.1	65.80	65.40	0.9	2,510	0.04%
2024/01/12	1	64.80	1	65.00	65.10	0	2,519	0.00%
2024/01/11	14	65.10	1.1	65.50	65.20	12.9	2,528	0.51%
2024/01/10	9.2	65.76	0.2	66.26	65.60	9	2,549	0.35%
2024/01/09	3	66.60	1	67.50	66.70	2	2,538	0.08%
2024/01/08	1	67.70	0	0.00	68.00	1	2,548	0.04%
2024/01/05	1.2	67.67	11	68.10	67.80	-9.8	2,578	-0.38%
2024/01/04	1	67.90	2.1	67.90	67.90	-1.1	2,600	-0.04%
2024/01/03	4	68.17	1	68.40	68.00	3	2,654	0.11%
2024/01/02	0	0.00	1	68.21	68.70	-1	2,686	-0.04%
2023/12/29	0.1	67.00	5	67.44	67.60	-4.9	2,663	-0.19%
2023/12/28	0.1	66.50	7	67.10	66.90	-6.9	2,673	-0.26%
2023/12/27	0	0.00	1.4	66.56	66.60	-1.4	2,681	-0.05%
2023/12/26	0	0.00	2	66.80	66.80	-2	2,690	-0.07%
2023/12/25	1.2	66.56	1	66.40	66.80	0.2	2,690	0.01%
2023/12/22	0.9	66.22	2	66.45	67.40	-1.1	2,674	-0.04%
2023/12/21	3.2	66.65	1	66.40	66.40	2.2	2,582	0.09%
2023/12/20	1	66.80	0	0.00	68.30	1	2,454	0.04%
2023/12/19	3.4	66.84	1	66.60	67.10	2.4	2,366	0.10%
2023/12/18	1.1	67.55	3	68.00	66.80	-1.9	2,281	-0.08%
2023/12/15	10.1	68.70	34	69.01	68.20	-23.9	2,168	-1.10%
2023/12/14	11	66.80	11.5	66.64	67.50	-0.5	1,849	-0.03%
2023/12/13	0.4	64.21	0	0.00	64.60	0.4	1,745	0.02%
2023/12/12	0.1	64.20	1	64.50	64.50	-0.9	1,770	-0.05%
2023/12/11	0.2	64.12	1	63.70	64.30	-0.8	1,787	-0.05%
2023/12/08	9	63.30	0.1	63.60	63.50	9	1,762	0.51%
2023/12/06	0.1	63.70	0	0.00	63.80	0.1	1,759	0.00%
2023/12/05	0	0.00	2	63.65	63.80	-2	1,753	-0.11%
2023/12/04	1	63.60	1	64.10	63.90	0	1,752	0.00%
2023/12/01	0	0.00	1	63.90	63.60	-1	1,741	-0.06%
2023/11/30	0.1	63.60	1	64.00	63.70	-0.9	1,746	-0.05%
2023/11/29	0	0.00	1	64.00	64.10	-1	1,722	-0.06%
2023/11/28	0	0.00	2.1	63.29	63.40	-2.1	1,684	-0.12%
2023/11/27	0	63.30	0	0.00	62.70	0	1,681	0.00%
2023/11/24	0	0.00	1	62.80	62.70	-1	1,696	-0.06%
2023/11/21	2.1	61.79	0	62.00	62.00	2	1,786	0.11%
2023/11/20	1	61.90	0.1	62.70	61.90	0.9	1,821	0.05%
2023/11/17	0	0.00	4	62.70	62.70	-4	1,857	-0.22%
2023/11/16	1	61.80	3	62.30	62.30	-2	1,835	-0.11%
2023/11/15	0	61.70	3	62.03	62.10	-3	1,815	-0.16%
2023/11/14	0	0.00	1	61.30	61.40	-1	1,789	-0.06%
2023/11/13	0.1	61.00	0	0.00	60.90	0.1	1,794	0.00%
2023/11/10	0.2	61.50	0	0.00	60.80	0.2	1,801	0.01%
2023/11/09	0	0.00	24	61.06	61.00	-24	1,820	-1.32%
2023/11/07	1	61.00	0	0.00	60.90	1	1,888	0.05%
2023/11/06	0	0.00	12	61.19	61.00	-12	1,902	-0.63%
2023/11/03	0	0.00	20	60.40	60.40	-20	1,924	-1.04%
2023/11/02	2.5	60.06	2	60.30	60.00	0.5	1,931	0.02%
2023/11/01	0.1	59.80	111	59.77	59.60	-111	1,939	-5.72%	大賣/鉅額交易
2023/10/31	4.1	59.73	41	59.81	59.30	-37	1,940	-1.90%
2023/10/30	0.1	60.30	0.5	60.90	60.00	-0.5	1,947	-0.02%
2023/10/26	0	0.00	1	60.20	60.10	-1	1,965	-0.05%
2023/10/25	0.2	60.64	0	0.00	60.50	0.2	1,973	0.01%
2023/10/23	1.2	60.41	1	60.20	60.50	0.2	2,003	0.01%
2023/10/20	1.1	60.19	0	0.00	60.20	1.1	2,028	0.05%
2023/10/19	0.1	61.10	6	61.10	61.00	-5.9	2,045	-0.29%
2023/10/18	1.1	61.68	0.6	61.78	61.50	0.5	2,097	0.02%
2023/10/17	0.1	62.50	0	0.00	62.30	0.1	2,083	0.00%
2023/10/16	10	63.70	18	63.36	63.40	-8	2,091	-0.38%
2023/10/13	0.2	62.70	3	62.87	62.80	-2.9	2,071	-0.14%
2023/10/11	1.4	62.30	7	62.00	62.50	-5.6	2,147	-0.26%
2023/10/06	1	61.00	2.1	61.09	60.80	-1	2,107	-0.05%
2023/10/05	0	0.00	1	59.30	59.50	-1	2,053	-0.05%
2023/10/04	2.2	58.50	0	0.00	58.70	2.2	2,102	0.10%
2023/10/03	4.1	58.48	19	58.30	58.60	-14.9	2,078	-0.72%
2023/10/02	0	0.00	2	58.70	58.80	-2	2,058	-0.10%
2023/09/28	0	59.10	0	0.00	58.90	0	2,055	0.00%
2023/09/27	1.1	59.01	0	0.00	59.10	1.1	2,046	0.05%
2023/09/26	1.1	59.12	0	0.00	59.20	1.1	2,040	0.05%
2023/09/25	2.2	59.43	15	59.55	60.00	-12.8	2,029	-0.63%
2023/09/22	1.1	59.41	0	0.00	59.60	1.1	2,014	0.05%
2023/09/21	2.1	59.48	0	0.00	59.50	2.1	2,009	0.10%
2023/09/20	0.1	60.40	3	60.20	60.20	-2.9	1,972	-0.15%
2023/09/19	0	0.00	22	60.60	60.40	-22	1,964	-1.12%
2023/09/18	0.1	60.90	0	0.00	60.60	0.1	1,947	0.01%
2023/09/15	0.1	60.94	0	0.00	61.00	0.1	1,945	0.01%
2023/09/14	0.1	60.60	1	60.90	60.80	-0.9	1,887	-0.05%
2023/09/13	0.1	60.40	236	60.13	60.00	-236	1,850	-12.75%	大賣/鉅額交易
2023/09/12	0.1	60.60	0	0.00	60.40	0.1	1,853	0.01%
2023/09/11	8.2	60.36	0	0.00	60.10	8.2	1,838	0.44%
2023/09/06	0.2	60.27	0	0.00	60.30	0.2	1,829	0.01%
2023/09/01	1	60.00	0	0.00	60.40	1	1,853	0.05%
2023/08/31	1	59.61	0	0.00	59.60	1	1,850	0.06%
2023/08/30	0	0.00	5	60.20	60.10	-5	1,837	-0.27%
2023/08/29	1	59.80	0	0.00	59.80	1	1,818	0.06%
2023/08/28	2.2	59.22	0	0.00	58.90	2.2	1,807	0.12%
2023/08/25	14.6	59.81	5	59.82	59.60	9.6	1,814	0.53%
2023/08/24	7	62.70	15.4	63.39	62.70	-8.4	1,752	-0.48%
2023/08/23	19	63.05	10	63.85	63.20	9	1,709	0.53%
2023/08/22	0	0.00	1	62.60	62.50	-1	1,683	-0.06%
2023/08/21	12	62.65	5	62.50	62.70	7	1,684	0.42%
2023/08/18	0.2	62.68	0	0.00	62.50	0.2	1,680	0.01%
2023/08/17	0	62.60	0	0.00	62.70	0	1,682	0.00%
2023/08/16	7.2	62.83	5	62.80	62.60	2.2	1,668	0.13%
2023/08/15	0.1	62.94	0	0.00	62.70	0.1	1,658	0.00%
2023/08/14	0.5	61.64	10	61.75	62.20	-9.6	1,648	-0.58%
2023/08/11	6	62.08	16	61.90	62.00	-10	1,619	-0.62%
2023/08/10	3.2	62.63	5	62.82	62.60	-1.8	1,586	-0.11%
2023/08/09	8	63.39	0	0.00	63.40	8	1,578	0.51%
2023/08/08	54	63.10	10	62.90	63.00	44	1,550	2.84%
2023/08/07	0	0.00	2	63.40	63.60	-2	1,560	-0.13%
2023/08/04	20	63.23	10	63.25	63.00	10	1,567	0.64%
2023/08/02	25.5	63.86	10	63.58	63.50	15.5	1,595	0.97%
2023/08/01	5	64.52	5	64.52	64.40	0	1,622	0.00%
2023/07/31	3	64.20	1	64.40	64.20	2	1,630	0.12%
2023/07/28	18	64.48	0	0.00	64.40	18	1,628	1.11%
2023/07/27	3	64.57	4	64.60	64.60	-1	1,625	-0.06%
2023/07/26	1	64.70	2.1	64.99	64.60	-1.1	1,614	-0.07%
2023/07/25	1	64.41	5	64.56	64.80	-4	1,620	-0.24%
2023/07/24	1	64.20	1.5	64.37	64.40	-0.5	1,602	-0.03%
2023/07/21	5	64.30	9	64.66	64.50	-4	1,614	-0.25%
2023/07/19	5	63.28	0.1	63.80	63.20	4.9	1,583	0.31%
2023/07/18	10	63.17	21	63.22	63.10	-11	1,593	-0.69%
2023/07/17	4	63.90	3.4	63.83	63.60	0.7	1,580	0.04%
2023/07/14	21.1	64.19	6.5	64.25	64.10	14.6	1,572	0.93%
2023/07/13	8.1	62.47	2.1	62.99	62.70	6	1,466	0.41%
2023/07/12	5	61.40	1	61.30	61.40	4	1,432	0.28%
2023/07/11	8	62.26	5	62.28	62.10	3	1,439	0.21%
2023/07/10	1.3	60.16	0	0.00	60.00	1.3	1,403	0.09%
2023/07/07	5	59.72	10	59.70	60.20	-5	1,409	-0.35%
2023/07/06	2.1	60.36	0	0.00	60.30	2.1	1,420	0.15%
2023/07/05	10.5	61.01	1.2	61.11	60.90	9.3	1,413	0.66%
2023/07/04	0.2	60.97	0	0.00	61.00	0.2	1,415	0.01%
2023/07/03	0	61.00	2	60.80	60.70	-2	1,424	-0.14%
2023/06/30	0.1	60.90	0	0.00	60.50	0.1	1,430	0.01%
2023/06/29	1	60.90	0	0.00	60.80	1	1,443	0.07%
2023/06/28	1	60.90	16	60.84	61.00	-15	1,436	-1.04%
2023/06/27	1.2	60.96	5	60.96	61.00	-3.8	1,441	-0.26%
2023/06/26	2.1	61.21	0	0.00	61.30	2.1	1,446	0.15%
2023/06/20	1	61.30	1	61.60	61.40	0	1,465	0.00%
2023/06/19	1	61.60	15	61.79	61.80	-14	1,462	-0.96%
2023/06/15	2.4	62.40	0	0.00	62.20	2.4	1,451	0.16%
2023/06/14	1	62.20	0	0.00	62.20	1	1,468	0.07%
2023/06/13	1	61.90	0	0.00	62.20	1	1,478	0.07%
2023/06/12	0	62.30	0.4	62.00	62.10	-0.4	1,472	-0.03%
2023/06/09	1	62.30	8	62.30	62.10	-7	1,489	-0.47%
2023/06/08	1	61.80	4	61.95	62.00	-3	1,490	-0.20%
2023/06/07	0	0.00	2	61.20	61.50	-2	1,504	-0.13%
2023/06/06	1	60.60	5	60.40	60.40	-4	1,503	-0.27%
2023/05/30	0	0.00	1	60.00	60.00	-1	1,503	-0.07%
2023/05/29	0	0.00	0.1	59.50	59.90	-0.1	1,508	-0.01%
2023/05/26	10	59.22	3	59.47	59.10	7	1,516	0.46%
2023/05/25	20	60.40	0	0.00	59.80	20	1,510	1.33%
2023/05/24	1	60.20	0.1	60.40	60.50	0.9	1,515	0.06%
2023/05/22	0	0.00	0.5	60.50	60.30	-0.5	1,529	-0.03%
2023/05/17	1	59.50	0	0.00	59.50	1	1,523	0.07%
2023/05/16	2	59.70	0	0.00	59.80	2	1,509	0.13%
2023/05/15	0.1	59.26	0	0.00	59.50	0.1	1,506	0.01%
2023/05/12	0.5	60.00	0	0.00	59.60	0.5	1,504	0.03%
2023/05/11	0.5	60.00	0	0.00	60.10	0.5	1,501	0.03%
2023/05/10	550	60.92	1	61.00	61.00	549	1,489	36.85%	大買/鉅額交易
2023/05/09	2	61.20	7	61.11	61.00	-5	1,482	-0.34%
2023/05/08	0	0.00	5	60.52	60.80	-5	1,463	-0.34%
2023/05/05	1	59.20	1	59.00	59.20	0	1,444	0.00%
2023/05/04	7.2	58.96	0	0.00	59.10	7.2	1,467	0.49%
2023/05/03	1	59.20	2	59.25	59.20	-1	1,478	-0.07%
2023/05/02	0	0.00	1	59.40	59.50	-1	1,512	-0.07%
2023/04/28	0	0.00	0.1	58.90	59.10	-0.1	1,515	-0.01%
2023/04/27	4	58.65	3	58.60	58.50	1	1,503	0.07%
2023/04/26	0	58.25	2	58.45	58.70	-2	1,497	-0.13%
2023/04/25	2	58.05	7	57.87	57.90	-5	1,470	-0.34%
2023/04/24	0	57.70	2	57.90	57.70	-2	1,447	-0.14%
2023/04/21	0	57.90	1	58.00	57.40	-1	1,444	-0.07%
2023/04/20	0	57.30	0	0.00	57.10	0	1,419	0.00%
2023/04/18	4	57.45	0	57.50	57.40	4	1,420	0.28%
2023/04/17	9.1	57.70	1	57.50	57.50	8.1	1,427	0.57%
2023/04/14	0	57.80	0	0.00	57.70	0	1,417	0.00%
2023/04/13	3	57.77	2	57.85	57.70	1	1,407	0.07%
2023/04/12	2	57.25	0	0.00	57.20	2	1,382	0.14%
2023/04/11	1	57.40	0.8	57.40	57.50	0.2	1,387	0.01%
2023/04/10	2	56.85	1	56.20	56.80	1	1,379	0.07%
2023/04/07	4.1	56.20	0	0.00	56.20	4.1	1,382	0.30%
2023/04/06	0.1	56.20	2	55.80	56.20	-1.9	1,382	-0.14%
2023/03/31	0	0.00	7	56.17	56.00	-7	1,379	-0.51%
2023/03/30	0	56.30	0	0.00	56.00	0	1,382	0.00%
2023/03/29	0	56.80	0	0.00	56.30	0	1,366	0.00%
2023/03/28	2	56.55	1	56.40	56.50	1	1,380	0.07%
2023/03/27	0	0.00	5	56.60	56.60	-5	1,391	-0.36%
2023/03/24	0	56.50	0	0.00	56.40	0	1,414	0.00%
2023/03/23	1	56.50	0	0.00	56.40	1	1,404	0.07%
2023/03/22	1	56.60	0	0.00	56.60	1	1,403	0.07%
2023/03/21	1	56.30	0	0.00	56.40	1	1,401	0.07%
2023/03/20	4	55.90	0	0.00	55.80	4	1,399	0.29%
2023/03/17	0	56.40	1	55.90	55.90	-1	1,398	-0.07%
2023/03/16	1	55.60	2	55.70	55.80	-1	1,397	-0.07%
2023/03/15	0.1	56.70	0	0.00	56.20	0.1	1,401	0.00%
2023/03/14	1	55.70	13	56.57	56.50	-12	1,423	-0.84%
2023/03/13	3	55.80	47	56.10	56.10	-44	1,415	-3.11%
2023/03/10	9.2	56.47	17	56.75	56.20	-7.8	1,410	-0.55%
2023/03/09	6	57.45	6	57.67	57.30	0	1,399	0.00%
2023/03/08	6	57.80	0	0.00	57.80	6	1,396	0.43%
2023/03/06	0.1	58.40	0	0.00	57.90	0.1	1,381	0.00%
2023/03/03	3	57.90	0.4	57.90	57.90	2.6	1,383	0.19%
2023/03/01	1	57.10	10	57.50	57.30	-9	1,399	-0.64%
2023/02/24	1	57.90	1	57.50	57.50	0	1,395	0.00%
2023/02/23	1	57.70	3	58.00	57.80	-2	1,381	-0.14%
2023/02/22	1	57.10	1	57.20	57.10	0	1,378	0.00%
2023/02/21	12	57.43	0	0.00	57.50	12	1,366	0.88%
2023/02/20	10	57.50	2	57.40	57.50	8	1,372	0.58%
2023/02/16	13	56.12	0	0.00	56.10	13	1,395	0.93%
2023/02/15	0.1	56.50	0.5	56.50	56.10	-0.4	1,433	-0.03%
2023/02/14	8	56.00	0.1	59.40	56.00	7.9	1,449	0.55%
2023/02/13	0	56.00	0	0.00	55.70	0	1,468	0.00%
2023/02/10	0	56.40	0	56.20	55.80	0	1,478	0.00%
2023/02/09	20	56.20	0	0.00	56.20	20	1,480	1.35%
2023/02/08	0	56.78	0	0.00	56.60	0	1,482	0.00%
2023/02/07	0	0.00	5	57.10	56.80	-5	1,469	-0.34%
2023/02/06	0.1	57.00	0.4	57.00	56.70	-0.3	1,461	-0.02%
2023/02/03	8	57.00	3	56.83	57.10	5	1,449	0.34%
2023/02/02	0	0.00	20	56.70	56.60	-20	1,415	-1.41%
2023/02/01	24.2	55.37	0	0.00	55.60	24.2	1,398	1.73%
2023/01/30	0.2	54.90	5	54.82	54.60	-4.8	1,353	-0.35%
2023/01/17	0.1	54.60	0	0.00	54.30	0.1	1,349	0.01%
2023/01/16	0.1	54.80	1	54.60	54.60	-0.9	1,354	-0.07%
2023/01/13	5	54.10	0	0.00	54.00	5	1,353	0.37%
2023/01/11	0.3	53.40	0	0.00	53.30	0.3	1,361	0.02%
2023/01/10	1.5	53.47	0	0.00	53.40	1.5	1,360	0.11%
2023/01/09	1	53.40	0	0.00	53.60	1	1,371	0.07%
2023/01/06	0	0.00	1	53.30	53.30	-1	1,374	-0.07%
2023/01/05	5.1	53.07	0	0.00	53.10	5.1	1,399	0.36%
2023/01/04	1	53.50	0	0.00	53.30	1	1,404	0.07%
2022/12/30	1	53.30	0	0.00	53.50	1	1,444	0.07%
2022/12/28	10	53.20	85	53.48	53.30	-75	1,437	-5.22%
2022/12/27	1	53.60	1	54.00	53.70	0	1,437	0.00%
2022/12/23	1	53.10	0	0.00	53.10	1	1,470	0.07%
2022/12/20	14	53.62	0	0.00	53.20	14	1,643	0.85%
2022/12/19	1	53.90	2	53.90	53.80	-1	1,693	-0.06%
2022/12/16	2.3	53.80	0	0.00	53.50	2.3	1,706	0.14%
2022/12/15	1.5	54.29	0	0.00	54.30	1.5	1,711	0.09%
2022/12/14	0.1	54.50	0	0.00	54.20	0.1	1,731	0.00%
2022/12/12	6.3	54.31	0	0.00	54.30	6.3	1,744	0.36%
2022/12/08	2	54.00	1	54.40	54.20	1	1,780	0.06%
2022/12/07	3.1	54.77	0	0.00	54.80	3.1	1,772	0.17%
2022/12/06	0	0.00	3	55.20	55.20	-3	1,773	-0.17%
2022/12/05	7.5	56.24	8	56.03	55.70	-0.5	1,748	-0.03%
2022/12/02	1	56.20	0	0.00	56.10	1	1,763	0.06%
2022/12/01	3.3	56.08	0	0.00	56.20	3.3	1,788	0.18%
2022/11/30	0.1	56.20	1.1	56.61	56.30	-0.9	1,778	-0.05%
2022/11/29	0.2	56.40	2.1	55.99	55.90	-1.9	1,762	-0.11%
2022/11/28	1	55.00	0	0.00	55.50	1	1,765	0.06%
2022/11/25	100.3	56.00	2	56.05	55.80	98.3	1,793	5.48%
2022/11/24	6	56.10	1	55.60	56.00	5	1,818	0.28%
2022/11/23	4.1	55.28	0	0.00	54.80	4.1	1,838	0.22%
2022/11/22	0	0.00	3	55.30	55.30	-3	1,852	-0.16%
2022/11/21	0.2	55.18	2	55.00	55.10	-1.8	1,871	-0.10%
2022/11/18	0.1	55.00	5	54.80	54.90	-4.9	1,951	-0.25%
2022/11/17	0	55.05	1	55.00	55.00	-1	2,028	-0.05%
2022/11/16	1.5	54.80	1	55.10	54.60	0.5	2,077	0.02%
2022/11/15	2.3	54.78	0	0.00	55.20	2.3	2,095	0.11%
2022/11/14	0	0.00	0.2	55.50	55.50	-0.2	2,094	-0.01%
2022/11/11	0.1	55.10	201	55.02	55.00	-200.9	2,102	-9.55%	大賣/鉅額交易
2022/11/10	5.5	54.37	7	54.07	54.10	-1.5	2,106	-0.07%
2022/11/09	6	55.40	26	55.47	55.50	-20	2,106	-0.95%
2022/11/08	3	54.67	3	54.90	54.70	0	2,115	0.00%
2022/11/07	2.3	53.95	0.3	54.30	54.30	2	2,126	0.09%
2022/11/03	2	53.20	9.3	53.27	53.40	-7.3	2,156	-0.34%
2022/11/02	2	53.30	0	0.00	53.40	2	2,178	0.09%
2022/10/31	3	52.60	1	52.60	52.30	2	2,220	0.09%
2022/10/28	0.1	52.60	1	52.90	52.20	-1	2,252	-0.04%
2022/10/27	1	52.50	0.3	52.80	52.20	0.7	2,266	0.03%
2022/10/26	0	0.00	12	51.80	51.80	-12	2,284	-0.53%
2022/10/25	1.3	51.53	1	51.40	51.10	0.3	2,290	0.01%
2022/10/20	8.6	50.80	2	50.70	50.90	6.6	2,327	0.28%
2022/10/19	1	51.70	0	0.00	51.50	1	2,330	0.04%
2022/10/18	0	51.66	0	0.00	51.90	0	2,330	0.00%
2022/10/17	3.6	50.91	2	51.60	51.60	1.6	2,324	0.07%
2022/10/14	7	51.89	0	0.00	51.60	7	2,318	0.30%
2022/10/13	9.1	51.74	2	52.30	51.60	7.1	2,317	0.30%
2022/10/12	1	52.70	0	0.00	52.80	1	2,299	0.04%
2022/10/11	8.3	53.57	3	53.43	53.30	5.3	2,288	0.23%
2022/10/07	2	54.65	1	54.80	54.50	1	2,256	0.04%
2022/10/06	1	54.90	0	0.00	54.90	1	2,277	0.04%
2022/10/05	3.6	55.07	0	0.00	54.90	3.6	2,297	0.16%
2022/10/04	2	55.10	5	55.00	55.00	-3	2,325	-0.13%
2022/10/03	9.1	54.52	0	0.00	54.30	9.1	2,357	0.38%
2022/09/30	202	54.82	1	54.50	55.10	201	2,379	8.45%	大買/鉅額交易
2022/09/29	1.3	54.24	31	54.77	54.50	-29.7	2,434	-1.22%
2022/09/28	120.1	54.25	0	0.00	53.40	120.1	2,398	5.00%	大買/鉅額交易
2022/09/27	11	54.96	0	55.60	55.00	11	2,384	0.46%
2022/09/26	20.3	56.25	207.3	56.04	55.90	-187	2,376	-7.87%	大賣/鉅額交易
2022/09/23	68.2	58.54	0	0.00	58.10	68.2	2,352	2.90%
2022/09/22	4	58.68	0.5	59.00	58.80	3.5	2,365	0.15%
2022/09/21	74.4	59.83	0	0.00	59.60	74.4	2,353	3.16%
2022/09/20	2.5	60.18	2	60.50	60.10	0.5	2,374	0.02%
2022/09/19	57	60.19	0	0.00	60.20	57	2,402	2.37%
2022/09/16	8.2	61.04	0.5	61.49	60.30	7.7	2,426	0.32%
2022/09/15	18.4	61.10	0	0.00	61.30	18.4	2,423	0.76%
2022/09/13	1.2	62.08	298.2	62.04	61.90	-297	2,484	-11.95%	大賣/鉅額交易
2022/09/12	1.2	62.27	0	0.00	62.20	1.2	2,542	0.05%
2022/09/08	2	61.25	0	0.00	61.80	2	2,611	0.08%
2022/09/07	4.8	60.32	0	0.00	60.10	4.8	2,595	0.18%
2022/09/06	53.1	61.52	4	61.00	61.00	49.1	2,591	1.89%
2022/09/05	51.3	61.81	0	62.00	61.70	51.3	2,601	1.97%
2022/09/02	0	62.10	3	62.00	61.90	-3	2,620	-0.11%
2022/09/01	54.4	62.81	0	0.00	62.00	54.4	2,620	2.08%
2022/08/31	5.1	63.06	0	0.00	62.90	5.1	2,598	0.19%
2022/08/30	2.6	63.92	6	63.70	63.70	-3.4	2,589	-0.13%
2022/08/26	2.2	63.73	0	0.00	64.10	2.2	2,603	0.08%
2022/08/25	3.2	65.89	2	65.60	65.90	1.2	2,593	0.04%
2022/08/24	20.1	65.67	15	65.00	64.70	5.1	2,526	0.20%
2022/08/23	8.1	65.54	15	65.75	65.10	-6.9	2,464	-0.28%
2022/08/22	5.8	66.31	0	0.00	66.10	5.8	2,433	0.24%
2022/08/19	2.1	66.22	0	0.00	66.20	2.1	2,430	0.09%
2022/08/17	0	0.00	151	66.50	66.40	-151	2,449	-6.16%	大賣/鉅額交易
2022/08/16	8.5	66.56	28	66.73	66.20	-19.5	2,454	-0.79%
2022/08/15	4.6	66.49	0	66.85	66.90	4.6	2,463	0.19%
2022/08/12	0.1	66.60	1	66.50	66.30	-0.9	2,457	-0.04%
2022/08/11	37	65.50	0	0.00	65.50	37	2,472	1.50%
2022/08/10	0.2	64.88	4	65.20	65.00	-3.8	2,495	-0.15%
2022/08/09	2	64.40	0	0.00	64.50	2	2,529	0.08%
2022/08/08	0	63.50	0	0.00	63.60	0	2,560	0.00%
2022/08/05	0.5	64.00	0	0.00	63.80	0.5	2,622	0.02%
2022/08/04	0.2	63.90	4	63.00	63.40	-3.8	2,695	-0.14%
2022/08/03	10.1	62.76	2	62.80	63.20	8.1	2,800	0.29%
2022/08/02	5	63.20	36	63.60	63.50	-31	2,995	-1.04%
2022/08/01	7	64.60	1	64.60	64.60	6	3,145	0.19%
2022/07/29	5	64.14	2	64.10	64.00	3	3,243	0.09%
2022/07/28	1	63.30	0	0.00	64.20	1	3,280	0.03%
2022/07/26	1.3	63.12	0	0.00	62.90	1.3	3,326	0.04%
2022/07/25	0.1	62.30	1	63.20	63.30	-0.9	3,377	-0.03%
2022/07/22	0	62.20	0	0.00	62.40	0	3,549	0.00%
2022/07/21	0.3	62.20	0	0.00	62.00	0.3	3,623	0.01%
2022/07/20	1.1	62.33	0	0.00	61.90	1.1	3,700	0.03%
2022/07/19	1.1	61.81	0	0.00	61.80	1.1	3,806	0.03%
2022/07/15	1.2	61.33	0	0.00	61.00	1.2	4,070	0.03%
2022/07/14	0	0.00	2	61.40	61.90	-2	4,198	-0.05%
2022/07/13	1.3	60.78	72	60.50	60.50	-70.7	4,339	-1.63%
2022/07/12	58.4	60.55	1	60.10	60.00	57.4	4,580	1.25%
2022/07/11	202.6	62.20	2	62.10	61.90	200.6	4,737	4.23%	大買/鉅額交易
2022/07/08	1.3	61.54	0	0.00	61.40	1.3	4,843	0.03%
2022/07/07	1.1	60.86	0	0.00	62.00	1.1	5,086	0.02%
2022/07/06	100.3	62.19	2	62.10	61.90	98.3	5,572	1.76%
2022/07/05	0.4	62.78	0	0.00	63.00	0.4	6,614	0.01%
2022/07/04	0.1	62.30	230	62.04	62.10	-229.9	7,200	-3.19%	大賣/鉅額交易
2022/07/01	100.2	62.95	458	63.29	62.30	-357.9	7,394	-4.84%	大賣/鉅額交易
2022/06/30	2	63.80	18	64.02	63.90	-16	7,629	-0.21%
2022/06/29	101.3	65.33	96	65.09	65.00	5.3	7,681	0.07%	大買/
2022/06/28	71	65.56	188	65.62	65.70	-117	7,845	-1.49%	大賣/鉅額交易
2022/06/27	1.5	65.54	206	65.61	65.40	-204.5	8,278	-2.47%	大賣/鉅額交易
2022/06/23	1	65.00	0	0.00	64.80	1	8,987	0.01%
2022/06/22	100.3	66.00	0	0.00	66.00	100.3	9,014	1.11%
2022/06/21	1	64.50	52	64.47	65.80	-51	9,128	-0.56%
2022/06/20	4.7	65.47	250	64.50	64.30	-245.3	9,327	-2.63%	大賣/鉅額交易
2022/06/17	2.4	66.60	1	66.50	67.50	1.4	9,515	0.01%
2022/06/16	4	68.52	0	0.00	67.50	4	9,506	0.04%
2022/06/15	51.6	67.98	0	0.00	68.50	51.6	9,674	0.53%
2022/06/14	2.1	67.35	6	67.33	67.60	-3.9	9,717	-0.04%
2022/06/13	4	67.70	0	0.00	67.80	4	9,844	0.04%
2022/06/10	1.5	68.54	0	0.00	69.00	1.5	10,198	0.01%
2022/06/09	1.1	68.69	400	68.57	69.20	-398.9	10,683	-3.73%	大賣/鉅額交易
2022/06/08	1.1	68.59	5	68.84	69.00	-3.9	10,714	-0.04%
2022/06/07	5.3	68.36	1	68.00	68.10	4.3	10,748	0.04%
2022/06/06	3.4	69.86	5	69.88	69.60	-1.6	10,846	-0.01%
2022/06/02	6.1	68.94	0	0.00	69.30	6.1	10,888	0.06%
2022/06/01	10	69.50	5	69.56	69.40	5	10,932	0.05%
2022/05/30	3	69.67	4	69.78	69.80	-1	10,924	-0.01%
2022/05/27	3	69.33	2	69.10	69.20	1	10,979	0.01%
2022/05/26	0	0.00	1	69.70	68.90	-1	10,986	-0.01%
2022/05/25	1.2	68.31	0	0.00	69.20	1.2	11,013	0.01%
2022/05/24	5.1	68.92	0	0.00	68.70	5.1	11,020	0.05%
2022/05/23	1	69.10	2	69.60	69.70	-1	10,970	-0.01%
2022/05/20	1.7	69.04	0	0.00	69.00	1.7	10,950	0.02%
2022/05/19	5	68.52	0	0.00	69.10	5	10,926	0.05%
2022/05/18	3	69.27	0.3	69.40	70.30	2.8	10,890	0.03%
2022/05/17	37.3	68.13	3	68.50	68.80	34.3	10,856	0.32%
2022/05/16	1.7	67.51	1	68.30	67.40	0.7	10,801	0.01%
2022/05/13	66	67.55	16	67.86	67.60	50	10,748	0.47%
2022/05/12	110.5	69.29	11	69.10	68.20	99.5	10,663	0.93%	大買/
2022/05/11	0.5	70.80	12	70.84	71.10	-11.5	10,578	-0.11%
2022/05/10	160.3	67.99	4.3	68.44	69.70	156	10,448	1.49%	大買/鉅額交易
2022/05/09	38	73.39	26	73.43	71.60	12	10,226	0.12%
2022/05/06	8.2	77.17	16.4	77.59	77.10	-8.2	10,051	-0.08%
2022/05/05	3.2	76.46	22.5	76.77	76.80	-19.3	9,958	-0.19%
2022/05/04	21	75.90	2	75.70	75.90	19	9,932	0.19%
2022/05/03	10	73.60	1	73.70	74.30	9	9,954	0.09%
2022/04/29	14.2	75.10	13.1	75.00	74.90	1.1	9,976	0.01%
2022/04/28	17	75.88	138	76.02	75.80	-121	9,974	-1.21%	大賣/鉅額交易
2022/04/27	4.2	72.16	5	72.82	72.70	-0.8	9,845	-0.01%
2022/04/26	206.2	73.97	15.1	72.95	73.60	191.1	9,796	1.95%	大買/鉅額交易
2022/04/25	18.6	73.49	8.7	73.45	73.00	9.9	9,748	0.10%
2022/04/22	12.2	76.08	16.1	76.37	75.40	-3.9	9,653	-0.04%
2022/04/21	40.6	77.87	25	78.03	77.60	15.6	9,609	0.16%
2022/04/20	17.4	79.69	24	79.98	79.70	-6.6	9,547	-0.07%
2022/04/19	24.1	77.96	12.2	78.10	78.40	11.9	9,594	0.12%
2022/04/18	61.6	79.74	65	79.29	78.60	-3.4	9,552	-0.04%
2022/04/15	29.3	79.60	25	79.39	78.40	4.3	9,397	0.05%
2022/04/14	160.3	79.29	24	78.85	78.60	136.3	9,244	1.47%	大買/鉅額交易
2022/04/13	14.3	79.19	30	78.76	78.80	-15.7	9,109	-0.17%
2022/04/12	62	78.76	62.1	78.31	79.20	-0.1	8,838	0.00%
2022/04/11	203.1	83.61	553.8	83.47	82.80	-350.7	8,298	-4.23%	大買/大賣/鉅額交易
2022/04/08	72.5	79.59	87	79.63	80.00	-14.5	7,229	-0.20%
2022/04/07	36.3	76.44	52.1	76.91	75.10	-15.8	6,642	-0.24%
2022/04/06	11.3	76.77	29	76.57	77.10	-17.7	6,431	-0.27%
2022/04/01	2.1	73.80	13	73.86	73.70	-10.9	6,169	-0.18%
2022/03/31	53	74.93	4.1	74.04	73.30	48.9	6,084	0.80%
2022/03/30	205.7	75.72	54	74.91	74.90	151.7	5,916	2.56%	大買/鉅額交易
2022/03/29	67.8	77.91	82.1	78.87	79.10	-14.3	5,462	-0.26%
2022/03/28	13	75.08	63	75.15	75.90	-50	4,853	-1.03%
2022/03/25	8.2	73.62	4	73.75	74.50	4.2	4,697	0.09%
2022/03/24	8	74.42	8	74.93	74.20	0	4,677	0.00%
2022/03/23	161	73.70	63.1	74.52	73.80	97.9	4,646	2.11%	大買/
2022/03/22	60.1	75.89	78	75.62	76.80	-17.9	4,421	-0.40%
2022/03/21	2.1	71.67	4	71.93	72.60	-1.9	4,172	-0.04%
2022/03/18	106.2	71.04	97.4	70.56	70.40	8.9	4,123	0.21%	大買/
2022/03/17	42	72.52	12	73.17	72.90	30	3,977	0.75%
2022/03/16	68.8	72.68	10	73.23	72.50	58.8	3,915	1.50%
2022/03/15	242.2	74.90	74	75.64	73.40	168.2	3,776	4.45%	大買/鉅額交易
2022/03/14	37	75.85	68.5	76.53	76.60	-31.5	3,428	-0.92%
2022/03/11	3	71.93	7	71.76	71.70	-4	2,950	-0.14%
2022/03/10	94.2	71.53	7	71.64	71.70	87.2	2,910	2.99%
2022/03/09	10.1	71.99	23	71.39	70.90	-12.9	2,864	-0.45%
2022/03/08	13.6	69.51	34	69.32	68.90	-20.4	2,726	-0.75%
2022/03/07	103.4	69.81	12	70.35	70.20	91.4	2,684	3.40%	大買/
2022/03/04	5	70.20	1	69.80	69.90	4	2,655	0.15%
2022/03/03	1	70.30	15	70.53	70.60	-14	2,686	-0.52%
2022/03/02	607	70.07	4	70.38	70.80	603	2,732	22.07%	大買/鉅額交易
2022/03/01	0.3	69.60	31	69.67	69.70	-30.7	2,684	-1.14%
2022/02/25	1.1	67.64	1.2	68.74	68.40	-0.1	2,704	0.00%
2022/02/24	22	67.06	0	0.00	67.00	22	2,706	0.81%
2022/02/23	0	68.40	0	0.00	68.40	0	2,683	0.00%
2022/02/22	52	67.93	1	68.00	68.10	51	2,725	1.87%
2022/02/21	0.7	68.66	0	0.00	68.60	0.7	2,753	0.03%
2022/02/17	6	68.50	0	0.00	68.70	6	2,891	0.21%
2022/02/16	3	68.40	0	0.00	68.40	3	2,951	0.10%
2022/02/15	16.2	68.20	0	0.00	67.90	16.2	2,982	0.54%
2022/02/14	1.1	68.00	1	68.10	67.80	0.1	3,051	0.00%
2022/02/11	1	68.60	4	68.48	68.60	-3	3,131	-0.10%
2022/02/10	0.2	68.80	1	68.41	68.00	-0.9	3,252	-0.03%
2022/02/09	1	68.10	6	68.17	68.50	-5	3,515	-0.14%
2022/02/08	1	68.10	7	68.10	68.10	-6	3,553	-0.17%
2022/02/07	4.2	67.22	1	66.60	67.40	3.2	3,572	0.09%
2022/01/26	7	66.03	2	66.45	66.80	5	3,574	0.14%
2022/01/25	11.5	65.28	6	65.65	65.00	5.5	3,579	0.15%
2022/01/24	8	66.53	4	67.20	66.40	4	3,535	0.11%
2022/01/21	6.1	67.57	1.5	67.67	67.30	4.6	3,535	0.13%
2022/01/20	4.7	68.18	1	68.00	68.00	3.7	3,501	0.11%
2022/01/19	3	68.83	5	68.92	68.60	-2	3,488	-0.06%
2022/01/18	3	69.03	0	0.00	69.00	3	3,495	0.09%
2022/01/17	8.2	69.50	0	0.00	69.50	8.2	3,517	0.23%
2022/01/14	23.7	70.17	26.3	69.80	69.60	-2.6	3,578	-0.07%
2022/01/13	13.1	71.85	20	72.12	71.60	-6.9	3,646	-0.19%
2022/01/12	20.8	72.59	12	72.85	72.80	8.8	3,631	0.24%
2022/01/11	9.2	71.92	3	71.97	72.00	6.2	3,572	0.17%
2022/01/10	33.1	71.38	9	71.96	71.30	24.1	3,506	0.69%
2022/01/07	4	70.10	0	0.00	70.00	4	3,491	0.11%
2022/01/06	2	69.55	0	0.00	69.70	2	3,672	0.05%
2022/01/05	2.2	69.00	3	68.90	69.30	-0.8	3,765	-0.02%
2022/01/04	3.2	69.01	0	0.00	68.90	3.2	3,844	0.08%
2022/01/03	2	69.35	0.1	70.10	69.40	2	3,958	0.05%
2021/12/30	104	70.02	10	70.38	70.00	94	4,129	2.28%	大買/
2021/12/29	6	69.98	12.3	69.47	69.80	-6.3	4,301	-0.15%
2021/12/28	5	69.00	2	68.70	68.90	3	4,478	0.07%
2021/12/27	1.8	69.11	5.3	68.93	68.90	-3.5	4,789	-0.07%
2021/12/24	5	68.98	0	0.00	68.70	5	4,933	0.10%
2021/12/23	1	69.30	0	0.00	69.10	1	5,133	0.02%
2021/12/22	1	69.70	1	69.60	69.50	0	5,381	0.00%
2021/12/21	1	70.10	1	69.70	70.00	0	5,476	0.00%
2021/12/20	6.8	70.33	12.3	70.01	69.30	-5.5	5,501	-0.10%
2021/12/17	13	70.62	16.3	70.86	70.50	-3.3	5,483	-0.06%
2021/12/16	11	69.39	0	0.00	69.30	11	5,428	0.20%
2021/12/15	0.1	69.60	1.2	69.58	69.30	-1.1	5,436	-0.02%
2021/12/14	86	68.99	1	69.10	69.10	85	5,456	1.56%
2021/12/13	155	69.39	0.4	69.40	69.00	154.6	5,456	2.83%	大買/鉅額交易
2021/12/10	0.2	68.50	0	0.00	68.20	0.2	5,494	0.00%
2021/12/09	102.2	68.94	2	68.65	68.50	100.2	5,513	1.82%	大買/
2021/12/08	7	68.99	11	69.21	69.10	-4	5,529	-0.07%
2021/12/07	5	68.16	1	68.30	68.50	4	5,507	0.07%
2021/12/06	7.5	68.20	0	0.00	68.50	7.5	5,499	0.14%
2021/12/03	5.5	68.22	0	68.60	68.60	5.5	5,510	0.10%
2021/12/02	4.1	68.08	1	68.30	67.80	3.1	5,502	0.06%
2021/12/01	12	68.08	0	0.00	68.60	12	5,499	0.22%
2021/11/30	60	68.95	2	69.00	68.30	58	5,490	1.06%
2021/11/29	21.3	69.05	10	68.75	68.50	11.3	5,463	0.21%
2021/11/26	27	70.53	24.2	70.53	70.50	2.8	5,419	0.05%
2021/11/25	15.8	70.40	5	70.50	70.30	10.8	5,385	0.20%
2021/11/24	4	69.90	10.6	70.37	70.60	-6.6	5,409	-0.12%
2021/11/23	117	69.69	1	69.80	69.40	116	5,391	2.15%	大買/鉅額交易
2021/11/22	2.1	69.16	0	0.00	68.90	2.1	5,343	0.04%
2021/11/19	3.1	68.27	0	68.90	68.70	3.1	5,333	0.06%
2021/11/18	5.1	68.90	3	68.80	69.00	2.1	5,308	0.04%
2021/11/17	3.8	67.90	10	67.86	67.80	-6.3	5,281	-0.12%
2021/11/16	2.1	68.11	3	68.23	68.70	-0.9	5,266	-0.02%
2021/11/15	52.6	69.78	4	69.93	69.50	48.6	5,197	0.93%
2021/11/12	3	71.23	4	70.83	70.80	-1	5,153	-0.02%
2021/11/11	18.1	70.70	9.3	70.89	71.40	8.8	5,135	0.17%
2021/11/10	194.2	71.17	11	71.75	71.70	183.2	5,072	3.61%	大買/鉅額交易
2021/11/09	159.4	70.92	9.4	70.95	71.80	150	4,991	3.01%	大買/鉅額交易
2021/11/08	55.3	70.42	86	71.17	69.80	-30.7	4,863	-0.63%
2021/11/05	1.3	67.51	0	0.00	68.50	1.3	4,598	0.03%
2021/11/04	2	67.20	0	0.00	67.40	2	4,570	0.04%
2021/11/03	0.1	67.40	3.1	67.21	67.50	-3	4,558	-0.07%
2021/11/02	5	67.32	6	67.40	67.40	-1	4,539	-0.02%
2021/11/01	2.1	67.97	8.4	68.39	68.40	-6.3	4,503	-0.14%
2021/10/29	6	68.07	2.2	67.72	67.90	3.8	4,477	0.08%
2021/10/28	0	0.00	7.4	68.86	69.10	-7.4	4,426	-0.17%
2021/10/27	50.5	69.48	4.4	68.99	68.80	46.2	4,402	1.05%
2021/10/26	1.1	69.89	2	69.95	70.20	-0.9	4,387	-0.02%
2021/10/25	4.3	70.07	15.2	70.24	70.20	-10.8	4,358	-0.25%
2021/10/22	16.5	69.92	3	69.60	69.30	13.5	4,326	0.31%
2021/10/21	8.8	70.54	4	70.08	70.40	4.8	4,270	0.11%
2021/10/20	2.5	69.09	2.1	68.73	69.20	0.4	4,160	0.01%
2021/10/19	5	69.24	2	69.20	70.00	3	4,147	0.07%
2021/10/18	8	67.54	3	67.60	67.70	5	4,096	0.12%
2021/10/15	9.1	67.36	4	67.50	67.50	5.1	4,087	0.13%
2021/10/14	22.5	68.02	20	67.49	67.00	2.5	4,003	0.06%
2021/10/13	17	70.07	3	70.17	70.30	14	3,799	0.37%
2021/10/12	4.2	70.04	18	69.86	69.60	-13.9	3,709	-0.37%
2021/10/08	27.2	69.64	31.4	69.12	69.90	-4.2	3,641	-0.12%
2021/10/07	12	70.57	17	70.55	70.00	-5	3,511	-0.14%
2021/10/06	18.2	70.86	31	70.51	71.00	-12.8	3,343	-0.38%
2021/10/05	19.2	69.07	42	69.20	70.00	-22.8	3,151	-0.72%
2021/10/04	24.3	68.80	37	68.78	69.50	-12.7	3,000	-0.42%
2021/10/01	13.1	66.25	23.3	65.89	65.60	-10.2	2,686	-0.38%
2021/09/30	16.3	67.05	10	67.21	67.80	6.3	2,544	0.25%
2021/09/29	16.2	64.86	49.1	65.09	65.10	-32.9	2,332	-1.41%
2021/09/28	11.1	62.99	41.1	63.04	63.10	-30	2,081	-1.44%
2021/09/27	0.5	61.48	2.2	61.69	61.70	-1.7	1,995	-0.08%
2021/09/24	1	61.20	1	61.00	60.60	0	1,964	0.00%
2021/09/23	3	60.90	3.1	59.97	61.00	-0.1	1,946	0.00%
2021/09/22	1.5	58.70	0	0.00	58.80	1.5	1,903	0.08%
2021/09/17	1	58.60	9	58.81	58.90	-8	1,881	-0.43%
2021/09/16	0	59.00	1	58.90	58.90	-1	1,873	-0.05%
2021/09/15	1.2	58.67	6.1	58.87	58.90	-4.9	1,874	-0.26%
2021/09/14	0	0.00	8	57.80	57.80	-8	1,830	-0.44%
2021/09/13	0	0.00	2	57.30	57.30	-2	1,816	-0.11%
2021/09/10	0.2	56.40	0	0.00	56.10	0.2	1,816	0.01%
2021/09/09	2	55.60	0	0.00	55.50	2	1,848	0.11%
2021/09/08	0.1	55.80	0	0.00	55.80	0.1	1,890	0.01%
2021/09/07	11	55.99	2	55.90	56.00	9	1,901	0.47%
2021/09/06	0.2	56.80	0	0.00	56.10	0.2	1,914	0.01%
2021/09/03	0	0.00	4	56.30	56.30	-4	1,909	-0.21%
2021/09/02	1	56.10	0	0.00	56.00	1	1,907	0.05%
2021/09/01	0.1	56.69	0	56.50	56.40	0.1	1,905	0.00%
2021/08/31	1	56.00	5	55.60	56.50	-4	1,900	-0.21%
2021/08/30	12.2	55.78	0.2	56.00	55.60	12	1,898	0.63%
2021/08/27	0	0.00	15.9	57.88	57.80	-15.9	1,857	-0.86%
2021/08/26	0	0.00	0.1	57.85	57.80	-0.1	1,850	0.00%
2021/08/25	24	57.79	0	0.00	57.80	24	1,861	1.29%
2021/08/24	0.1	58.00	0	0.00	57.40	0.1	1,871	0.01%
2021/08/20	4.4	56.68	3	56.60	56.50	1.4	1,904	0.07%
2021/08/19	8	57.09	0	0.00	57.10	8	1,894	0.42%
2021/08/18	2	57.15	1.2	57.15	58.00	0.8	1,883	0.04%
2021/08/17	1	57.50	2	57.30	57.40	-1	1,872	-0.05%
2021/08/16	0	57.50	0	0.00	57.30	0	1,870	0.00%
2021/08/13	2.1	57.80	0	0.00	57.80	2.1	1,872	0.11%
2021/08/12	1	58.10	0	0.00	58.20	1	1,893	0.05%
2021/08/11	2	58.20	1	58.20	58.30	1	1,911	0.05%
2021/08/10	5.1	58.25	0	0.00	58.20	5.1	1,965	0.26%
2021/08/09	4	58.78	0	0.00	58.70	4	2,061	0.20%
2021/08/06	2	59.30	7	59.30	59.40	-5	2,102	-0.24%
2021/08/05	0	60.20	1	59.90	59.80	-1	2,234	-0.04%
2021/08/04	3	60.20	25	60.10	60.10	-22	2,425	-0.91%
2021/08/03	0	0.00	1	60.00	60.10	-1	2,543	-0.04%
2021/08/02	0	0.00	4	60.00	60.20	-4	2,655	-0.15%
2021/07/30	0	0.00	6	59.80	59.80	-6	2,709	-0.22%
2021/07/28	3	58.40	0	0.00	58.70	3	2,801	0.11%
2021/07/27	7.3	59.35	1.1	59.01	59.10	6.3	2,924	0.21%
2021/07/26	6	59.77	0	0.00	59.60	6	2,972	0.20%
2021/07/23	1.1	60.27	2	61.50	60.20	-1	3,034	-0.03%
2021/07/22	5	61.70	3	61.00	61.30	2	3,090	0.06%
2021/07/21	0	59.90	6	59.92	60.00	-6	3,133	-0.19%
2021/07/20	22.3	59.19	151.5	59.13	59.10	-129.2	3,150	-4.10%	大賣/鉅額交易
2021/07/19	5.2	59.76	7	59.60	59.70	-1.8	3,243	-0.06%
2021/07/16	0	0.00	3	59.33	59.50	-3	3,429	-0.09%
2021/07/15	0	0.00	56	58.79	58.90	-56	3,568	-1.57%
2021/07/14	0	0.00	29	58.20	58.10	-29	3,762	-0.77%
2021/07/13	1	58.00	22	58.49	58.50	-21	3,964	-0.53%
2021/07/12	0	0.00	3	58.20	58.20	-3	4,015	-0.07%
2021/07/09	7	57.84	1	57.60	57.80	6	4,037	0.15%
2021/07/08	0	0.00	3	58.70	58.90	-3	4,075	-0.07%
2021/07/07	8	58.90	8	58.80	58.70	0	4,152	0.00%
2021/07/06	0	0.00	1	58.90	59.00	-1	4,201	-0.02%
2021/07/05	10	58.60	1	58.80	58.70	9	4,263	0.21%
2021/07/02	0	0.00	1	59.10	58.60	-1	4,387	-0.02%
2021/07/01	0	0.00	2	59.35	58.50	-2	4,447	-0.05%
2021/06/30	0	0.00	3	58.50	58.90	-3	4,529	-0.07%
2021/06/29	11	58.00	0	0.00	58.00	11	4,547	0.24%
2021/06/25	0.3	58.81	2.2	58.94	58.70	-1.9	4,650	-0.04%
2021/06/24	0	0.00	29.1	58.49	58.60	-29.1	4,652	-0.63%
2021/06/23	0	0.00	9	58.18	58.30	-9	4,656	-0.19%
2021/06/22	5.4	57.31	2	57.90	57.30	3.4	4,636	0.07%
2021/06/21	3.4	56.75	0	0.00	57.10	3.4	4,640	0.07%
2021/06/18	49	57.46	8	57.45	57.10	41	4,667	0.88%
2021/06/17	1	57.00	3	58.43	58.50	-2	4,653	-0.04%
2021/06/16	20	57.10	0	0.00	57.10	20	4,674	0.43%
2021/06/15	1	56.51	5	57.06	57.50	-4	4,767	-0.08%
2021/06/11	8	56.65	0	0.00	56.90	8	4,778	0.17%
2021/06/10	4	56.50	2	56.50	57.00	2	4,796	0.04%
2021/06/09	4	56.40	1	56.90	56.50	3	4,815	0.06%
2021/06/07	1.2	56.62	1	56.70	56.50	0.2	4,853	0.00%
2021/06/04	1	57.00	0	0.00	56.80	1	4,840	0.02%
2021/06/03	28.6	56.84	57	56.62	57.30	-28.4	4,867	-0.58%
2021/06/02	10.4	56.40	2	56.30	56.60	8.4	4,880	0.17%
2021/06/01	4	55.75	0	0.00	56.10	4	4,868	0.08%
2021/05/31	1	55.60	0	0.00	55.40	1	4,888	0.02%
2021/05/28	1	55.80	1	55.70	55.70	0	4,947	0.00%
2021/05/27	3	55.57	0	0.00	55.60	3	4,940	0.06%
2021/05/26	0	0.00	0.9	55.91	55.90	-0.9	4,957	-0.02%
2021/05/25	1	55.50	0	0.00	55.70	1	4,978	0.02%
2021/05/24	1	55.20	0	0.00	55.00	1	4,985	0.02%
2021/05/21	3	55.27	1	55.30	55.30	2	5,062	0.04%
2021/05/20	0	56.20	2	55.20	55.00	-2	5,112	-0.04%
2021/05/19	3	55.67	0.1	56.00	55.70	2.9	5,102	0.06%
2021/05/18	18.2	55.65	8	55.69	55.60	10.2	5,113	0.20%
2021/05/17	12	54.09	5	54.58	54.00	7	5,107	0.14%
2021/05/14	13	56.88	4	57.03	56.20	9	5,020	0.18%
2021/05/13	8.1	56.89	0	0.00	56.20	8.1	4,975	0.16%
2021/05/12	13	57.81	27.1	57.09	56.50	-14.1	4,852	-0.29%
2021/05/11	37	59.94	4	60.28	60.00	33	4,677	0.71%
2021/05/10	4.3	61.97	9.3	61.93	62.30	-5	4,576	-0.11%
2021/05/07	0	0.00	39	59.99	60.30	-39	4,485	-0.87%
2021/05/06	0	0.00	8	58.94	59.00	-8	4,454	-0.18%
2021/05/05	2.1	57.50	40	58.08	57.80	-37.9	4,413	-0.86%
2021/05/04	7.1	57.82	38	58.03	57.20	-30.9	4,368	-0.71%
2021/05/03	20	60.45	15	60.73	60.40	5	4,225	0.12%
2021/04/29	1	61.00	5	60.56	61.00	-4	4,182	-0.10%
2021/04/28	5	61.38	8.1	61.58	61.50	-3.1	4,113	-0.08%
2021/04/27	4	60.97	12	61.22	61.50	-8	4,060	-0.20%
2021/04/26	1.1	60.18	3.7	59.96	60.50	-2.6	3,962	-0.06%
2021/04/23	2	59.65	29	59.82	60.00	-27	3,940	-0.68%
2021/04/22	13.2	60.09	4	59.68	59.90	9.2	3,918	0.23%
2021/04/21	30	60.58	5	60.60	61.20	25	3,753	0.67%
2021/04/20	16	60.07	10	59.74	60.30	6	3,719	0.16%
2021/04/19	43.1	60.84	33.6	60.48	61.30	9.5	3,555	0.27%
2021/04/16	1	58.50	18	58.24	58.50	-17	3,374	-0.50%
2021/04/15	12	57.67	23	58.01	58.10	-11	3,345	-0.33%
2021/04/14	5	57.10	0	0.00	57.70	5	3,316	0.15%
2021/04/13	13.1	57.95	10	57.80	58.00	3.1	3,276	0.09%
2021/04/12	2.1	57.92	12.2	57.98	58.30	-10.1	3,211	-0.31%
2021/04/09	0	0.00	7	58.40	58.30	-7	3,198	-0.22%
2021/04/08	7	58.26	43	58.23	58.20	-36	3,163	-1.14%
2021/04/06	7	56.22	42	56.52	56.80	-35	3,022	-1.16%
2021/04/01	5	56.20	1	56.00	56.20	4	2,974	0.13%
2021/03/31	4	55.85	1	56.40	56.50	3	2,953	0.10%
2021/03/30	8.2	56.23	6	55.62	56.30	2.2	2,908	0.08%
2021/03/29	0	0.00	5	54.40	55.10	-5	2,840	-0.18%
2021/03/25	0	54.10	2	53.90	54.00	-2	2,870	-0.07%
2021/03/24	0	54.00	0	0.00	54.00	0	2,883	0.00%
2021/03/23	14	54.40	2	54.30	53.80	12	2,889	0.42%
2021/03/22	0.1	54.50	2	54.80	54.90	-2	2,863	-0.07%
2021/03/19	1	55.20	0	0.00	54.60	1	2,855	0.04%
2021/03/18	13	55.32	9	55.12	55.60	4	2,799	0.14%
2021/03/17	0	0.00	3	54.00	54.00	-3	2,722	-0.11%
2021/03/16	0	54.00	4	54.10	53.90	-4	2,746	-0.15%
2021/03/15	0	0.00	2	53.85	54.00	-2	2,817	-0.07%
2021/03/12	0	0.00	4	53.80	53.90	-4	2,972	-0.13%
2021/03/11	0	0.00	1	53.80	53.80	-1	3,022	-0.03%
2021/03/10	1	53.40	1	53.30	53.40	0	3,048	0.00%
2021/03/09	3	53.50	6	53.48	53.30	-3	3,052	-0.10%
2021/03/08	0	53.50	1	53.80	53.20	-1	3,029	-0.03%
2021/03/05	0	53.21	10	53.05	53.10	-10	3,003	-0.33%
2021/03/04	1	52.50	0	0.00	53.10	1	3,029	0.03%
2021/03/03	1	53.30	28	53.58	53.30	-27	3,050	-0.89%
2021/03/02	0	53.70	0	0.00	53.10	0	2,955	0.00%
2021/02/26	1	52.50	2	53.05	53.40	-1	2,948	-0.03%
2021/02/25	0	0.00	41	53.67	53.50	-41	2,927	-1.40%
2021/02/24	7	53.37	0	0.00	53.30	7	2,916	0.24%
2021/02/23	0	53.20	24.1	53.82	53.80	-24.1	2,906	-0.83%
2021/02/22	3	52.90	13.1	53.06	53.10	-10.1	2,828	-0.36%
2021/02/19	2	52.05	0	0.00	52.90	2	2,778	0.07%
2021/02/18	3	52.50	2	52.40	52.70	1	2,784	0.04%
2021/02/17	2.2	52.03	3	52.13	52.50	-0.8	2,791	-0.03%
2021/02/05	0	51.50	0	51.35	51.20	0	2,747	0.00%
2021/02/03	28	50.88	0	0.00	51.10	28	2,790	1.00%
2021/02/02	1	50.30	2.6	50.85	51.30	-1.6	2,823	-0.06%
2021/02/01	7	50.10	4	50.05	50.50	3	2,835	0.11%
2021/01/29	20	50.22	15	50.11	50.30	5	2,829	0.18%
2021/01/28	22	50.48	17	50.22	50.30	5	2,808	0.18%
2021/01/27	6	50.98	0	0.00	50.90	6	2,779	0.22%
2021/01/26	23	50.80	18	50.93	50.50	5	2,783	0.18%
2021/01/25	1	51.30	4	51.30	51.20	-3	2,765	-0.11%
2021/01/22	10	51.08	59	51.21	51.10	-49	2,803	-1.75%
2021/01/21	14	51.73	14	51.59	51.50	0	2,784	0.00%
2021/01/20	18.1	51.67	3	51.40	51.50	15.1	2,763	0.54%
2021/01/19	0	0.00	2	52.40	52.60	-2	2,714	-0.07%
2021/01/18	16	51.99	11	51.93	52.40	5	2,739	0.18%
2021/01/15	5.2	52.62	75	52.79	52.70	-69.9	2,722	-2.57%
2021/01/14	21	52.88	1	53.00	53.10	20	2,699	0.74%
2021/01/13	28	53.06	4	53.00	53.00	24	2,679	0.90%
2021/01/12	2	53.70	7	53.80	53.40	-5	2,578	-0.19%
2021/01/11	10	54.30	42	54.44	54.50	-32	2,555	-1.25%
2021/01/07	0	0.00	36	53.90	54.10	-36	2,524	-1.43%
2021/01/06	7	53.86	7	54.11	53.80	0	2,517	0.00%
2021/01/05	1	54.21	1	54.70	54.40	0	2,491	0.00%
2021/01/04	0	0.00	32.4	54.16	54.70	-32.4	2,502	-1.29%
2020/12/31	2	54.40	1	54.90	54.20	1	2,470	0.04%
2020/12/30	0	0.00	12	53.99	54.90	-12	2,441	-0.49%
2020/12/28	0	0.00	11.8	53.50	53.80	-11.8	2,416	-0.49%
2020/12/25	8	53.10	0	0.00	53.00	8	2,384	0.34%
2020/12/24	0	0.00	11	53.20	53.10	-11	2,379	-0.46%
2020/12/22	22	53.32	13	53.18	53.00	9	2,424	0.37%
2020/12/21	10.1	53.30	6	53.47	53.70	4.1	2,499	0.16%
2020/12/18	12	52.76	0	0.00	52.50	12	2,484	0.48%
2020/12/17	9	52.49	20	52.40	52.60	-11	2,512	-0.44%
2020/12/16	2	52.50	1	52.50	52.90	1	2,510	0.04%
2020/12/14	7	52.84	0	0.00	52.90	7	2,506	0.28%
2020/12/11	0.1	52.66	97	52.25	52.40	-96.9	2,508	-3.86%
2020/12/10	3	52.87	2	52.80	52.70	1	2,501	0.04%
2020/12/09	8.1	53.39	60	53.31	53.00	-51.9	2,478	-2.09%
2020/12/08	41	54.69	13	54.57	53.80	28	2,414	1.16%
2020/12/07	4	53.10	35	53.05	53.30	-31	2,252	-1.38%
2020/12/04	6	52.92	0	0.00	53.10	6	2,218	0.27%
2020/12/03	8	52.89	0	0.00	52.80	8	2,189	0.37%
2020/12/02	11	53.01	3	53.40	53.10	8	2,202	0.36%
2020/12/01	3	53.33	5	53.60	53.10	-2	2,258	-0.09%
2020/11/30	5	53.70	5	54.02	54.10	0	2,291	0.00%
2020/11/27	1	53.40	7	53.63	53.90	-6	2,327	-0.26%
2020/11/26	0	0.00	2	52.95	53.00	-2	2,383	-0.08%
2020/11/25	2	52.90	10	52.91	52.70	-8	2,401	-0.33%
2020/11/24	0	0.00	13	52.76	52.80	-13	2,502	-0.52%
2020/11/23	13	52.98	13	53.15	53.30	0	2,537	0.00%
2020/11/20	1.1	52.43	10	52.55	52.50	-8.9	2,558	-0.35%
2020/11/19	0	53.60	0	0.00	53.00	0	2,581	0.00%
2020/11/18	0	0.00	2	53.60	53.60	-2	2,586	-0.08%
2020/11/17	64.2	53.87	12	53.68	53.60	52.2	2,620	1.99%
2020/11/16	2	53.70	2	53.85	53.70	0	2,731	0.00%
2020/11/12	0.1	53.50	3	53.43	53.30	-2.9	2,830	-0.10%
2020/11/11	0	0.00	8	52.94	53.30	-8	2,939	-0.27%
2020/11/10	0	0.00	18	51.78	52.30	-18	2,919	-0.62%
2020/11/09	0	0.00	9	51.53	51.60	-9	2,892	-0.31%
2020/11/06	0	0.00	26	51.09	51.00	-26	2,886	-0.90%
2020/11/05	4	50.83	6	50.80	50.90	-2	2,894	-0.07%
2020/11/04	0	0.00	1	50.90	50.90	-1	2,917	-0.03%
2020/11/03	1	50.70	0	0.00	50.80	1	2,951	0.03%
2020/11/02	21	50.79	0	0.00	50.80	21	2,997	0.70%
2020/10/30	9	49.91	10	50.10	51.20	-1	3,042	-0.03%
2020/10/29	7	49.96	2	50.00	50.30	5	3,022	0.17%
2020/10/28	4	50.35	0	0.00	50.50	4	3,035	0.13%
2020/10/27	0	51.40	0	0.00	50.70	0	3,056	0.00%
2020/10/26	11	50.95	10	51.40	51.50	1	3,059	0.03%
2020/10/23	1	50.40	20	50.10	50.90	-19	3,070	-0.62%
2020/10/22	13	50.05	0	0.00	50.00	13	3,143	0.41%
2020/10/21	1	50.70	0	0.00	50.20	1	3,147	0.03%
2020/10/20	7	50.33	11	50.30	50.60	-4	3,179	-0.13%
2020/10/19	17	49.99	0	0.00	50.10	17	3,186	0.53%
2020/10/16	0	0.00	4	50.05	50.20	-4	3,212	-0.12%
2020/10/15	3	49.97	53	49.87	49.95	-50	3,249	-1.54%
2020/10/13	19	49.88	0	0.00	50.10	19	3,405	0.56%
2020/10/12	9	50.07	0	0.00	50.50	9	3,437	0.26%
2020/10/08	7	50.56	0	0.00	50.50	7	3,507	0.20%
2020/10/07	34	50.60	0	0.00	50.60	34	3,597	0.94%
2020/10/06	10	50.90	3	51.00	50.90	7	3,790	0.18%
2020/10/05	4	50.30	177	50.19	50.60	-173	3,890	-4.45%	大賣/鉅額交易
2020/09/30	0	0.00	12	50.26	50.70	-12	4,149	-0.29%
2020/09/29	2	50.60	4	50.20	50.20	-2	4,373	-0.05%
2020/09/28	0	0.00	23	50.00	50.40	-23	4,520	-0.51%
2020/09/25	5	49.46	3	49.45	49.45	2	4,738	0.04%
2020/09/24	27.1	49.72	4	49.36	49.20	23.1	4,794	0.48%
2020/09/23	9	50.94	0	0.00	50.60	9	4,812	0.19%
2020/09/22	87	51.98	0	0.00	51.30	87	4,814	1.81%
2020/09/21	45	52.64	10	52.46	52.50	35	4,783	0.73%
2020/09/18	14	52.31	30	52.24	52.80	-16	4,793	-0.33%
2020/09/17	42	52.17	0	0.00	52.20	42	4,782	0.88%
2020/09/16	1	52.00	0	0.00	51.90	1	4,820	0.02%
2020/09/14	1	51.60	1	52.50	52.70	0	4,844	0.00%
2020/09/11	24	51.70	10	51.20	51.20	14	4,845	0.29%
2020/09/10	2	52.00	0	0.00	51.80	2	4,850	0.04%
2020/09/09	2	52.20	10	52.09	52.00	-8	4,870	-0.16%
2020/09/08	1	52.80	30	52.70	52.50	-29	4,866	-0.60%
2020/09/07	6.1	52.82	0	0.00	52.70	6.1	4,880	0.12%
2020/09/04	10	52.30	433	52.32	53.10	-423	4,921	-8.59%	大賣/鉅額交易
2020/09/03	8	52.75	4	52.93	52.60	4	4,879	0.08%
2020/09/02	13	52.83	2	52.70	52.60	11	4,846	0.23%
2020/09/01	36	53.23	24	53.69	53.40	12	4,870	0.25%
2020/08/31	6	54.42	7	54.33	54.30	-1	4,806	-0.02%
2020/08/28	47	54.48	0	0.00	54.30	47	4,808	0.98%
2020/08/27	14	56.89	10	56.90	56.90	4	4,731	0.08%
2020/08/26	11	57.11	0	0.00	57.20	11	4,700	0.23%
2020/08/25	0	0.00	212	57.44	57.30	-212	4,671	-4.54%	大賣/鉅額交易
2020/08/24	1	57.20	0	0.00	56.90	1	4,652	0.02%
2020/08/21	7.2	56.96	1	57.00	57.20	6.2	4,662	0.13%
2020/08/20	48	56.89	2	56.70	56.70	46	4,635	0.99%
2020/08/19	12	59.15	136	59.52	58.80	-124	4,520	-2.74%	大賣/鉅額交易
2020/08/18	2	58.75	52	59.26	59.30	-50	4,470	-1.12%
2020/08/17	125	58.88	21	59.14	59.10	104	4,413	2.36%	大買/鉅額交易
2020/08/14	15	57.23	0	0.00	57.50	15	4,305	0.35%
2020/08/13	9	57.09	1	56.90	57.00	8	4,292	0.19%
2020/08/12	1	57.00	10	57.10	57.00	-9	4,323	-0.21%
2020/08/11	7	56.77	5	56.96	57.00	2	4,330	0.05%
2020/08/10	12	57.22	0	0.00	57.00	12	4,361	0.28%
2020/08/07	11	56.91	0	0.00	57.10	11	4,445	0.25%
2020/08/06	7	57.63	2	57.00	57.00	5	4,506	0.11%
2020/08/05	13	56.63	24	56.21	57.30	-11	4,520	-0.24%
2020/08/03	26	55.29	0	0.00	55.40	26	4,543	0.57%
2020/07/31	49	55.96	1	56.10	55.80	48	4,529	1.06%
2020/07/30	5	56.20	6	55.92	55.90	-1	4,519	-0.02%
2020/07/29	8	54.69	5	55.62	55.40	3	4,515	0.07%
2020/07/28	19	54.91	9	55.00	54.80	10	4,489	0.22%
2020/07/27	9	55.91	3	56.20	55.60	6	4,424	0.14%
2020/07/24	7.5	57.05	1	56.80	56.80	6.5	4,385	0.15%
2020/07/23	0	0.00	1	57.20	57.10	-1	4,345	-0.02%
2020/07/22	45	56.90	0	0.00	57.30	45	4,346	1.04%
2020/07/21	3	57.30	7	57.29	57.20	-4	4,299	-0.09%
2020/07/20	6	56.60	2	56.85	56.80	4	4,258	0.09%
2020/07/17	305	57.85	19	58.19	57.40	286	4,168	6.86%	大買/鉅額交易
2020/07/16	1	57.50	9	58.36	58.30	-8	4,158	-0.19%
2020/07/15	13	57.88	6	57.82	58.00	7	4,124	0.17%
2020/07/14	12	58.33	5	58.06	58.30	7	4,071	0.17%
2020/07/13	6	58.43	20.2	58.29	58.90	-14.2	3,997	-0.36%
2020/07/10	24	57.02	31	56.66	56.80	-7	3,857	-0.18%
2020/07/09	39.2	58.07	2	58.05	57.10	37.2	3,763	0.99%
2020/07/08	602	55.18	36	56.18	57.20	566	3,536	16.01%	大買/鉅額交易
2020/07/07	38	54.83	2	54.65	54.50	36	3,403	1.06%
2020/07/06	18	54.99	35	54.72	55.20	-17	3,305	-0.51%
2020/07/03	30	52.47	14	52.44	52.50	16	3,129	0.51%
2020/07/02	0	0.00	31	51.05	51.80	-31	3,062	-1.01%
2020/07/01	0	0.00	1	50.00	50.20	-1	2,984	-0.03%
2020/06/30	1	50.20	15	50.10	49.75	-14	2,979	-0.47%
2020/06/29	26	49.67	3	49.68	49.70	23	2,983	0.77%
2020/06/24	32	50.08	22	50.06	50.10	10	2,992	0.33%
2020/06/23	16	50.34	17	50.19	50.00	-1	3,039	-0.03%
2020/06/22	13	49.78	0	0.00	49.85	13	3,016	0.43%
2020/06/19	2	49.95	5	50.30	49.55	-3	3,062	-0.10%
2020/06/18	2	50.20	8	50.18	50.40	-6	3,067	-0.20%
2020/06/17	1	50.00	2	49.90	50.20	-1	3,101	-0.03%
2020/06/16	56	50.00	4	49.45	50.00	52	3,138	1.66%
2020/06/15	2	48.78	0	0.00	48.55	2	3,252	0.06%
2020/06/12	12	48.34	3	48.65	48.55	9	3,306	0.27%
2020/06/11	24	49.10	11	49.10	48.95	13	3,345	0.39%
2020/06/10	0	0.00	10	50.50	50.40	-10	3,352	-0.30%
2020/06/09	1	50.30	2	50.40	50.30	-1	3,596	-0.03%
2020/06/08	6	50.82	7	50.34	50.30	-1	3,654	-0.03%
2020/06/05	1	49.50	11	49.57	49.70	-10	3,576	-0.28%
2020/06/04	0	0.00	2	49.30	49.45	-2	3,574	-0.06%
2020/06/03	0	0.00	3	49.58	49.40	-3	3,585	-0.08%
2020/06/02	51	49.30	3	49.42	49.45	48	3,587	1.34%
2020/06/01	0	0.00	3	49.23	49.20	-3	3,600	-0.08%
2020/05/27	2	49.18	0	0.00	49.25	2	3,654	0.05%
2020/05/26	1	49.20	5	49.27	49.10	-4	3,673	-0.11%
2020/05/25	3	48.72	3	49.00	49.00	0	3,675	0.00%
2020/05/22	114	49.23	0	0.00	48.90	114	3,708	3.07%	大買/鉅額交易
2020/05/21	0	0.00	1	49.35	49.45	-1	3,714	-0.03%
2020/05/20	0	0.00	11	49.07	48.85	-11	3,700	-0.30%
2020/05/19	1	48.85	14	48.94	49.00	-13	3,690	-0.35%
2020/05/18	4	49.20	20	49.07	49.00	-16	3,669	-0.44%
2020/05/15	1	49.60	14	49.21	48.95	-13	3,666	-0.35%
2020/05/14	9	49.55	8	49.41	49.05	1	3,624	0.03%
2020/05/13	3	48.60	54	48.87	49.25	-51	3,515	-1.45%
2020/05/12	2	48.20	8	48.29	48.10	-6	3,424	-0.18%
2020/05/11	4	47.89	3	47.90	47.80	1	3,369	0.03%
2020/05/08	2	46.85	1	46.95	47.05	1	3,323	0.03%
2020/05/07	0	0.00	2	46.60	46.40	-2	3,285	-0.06%
2020/05/06	1	46.50	0	0.00	46.30	1	3,300	0.03%
2020/05/04	306	45.64	1	45.75	45.60	305	3,289	9.27%	大買/鉅額交易
2020/04/30	1	46.20	2	46.18	46.10	-1	3,278	-0.03%
2020/04/29	100	45.91	1	45.80	45.85	99	3,302	3.00%
2020/04/28	0	0.00	14	45.59	45.50	-14	3,315	-0.42%
2020/04/27	0	0.00	3	45.45	45.45	-3	3,417	-0.09%
2020/04/24	1	44.45	0	0.00	44.65	1	3,412	0.03%
2020/04/23	163	44.41	0	0.00	44.45	163	3,410	4.78%	大買/鉅額交易
2020/04/22	9	43.95	12	43.75	44.25	-3	3,401	-0.09%
2020/04/21	7	44.53	1	44.60	44.55	6	3,400	0.18%
2020/04/20	0	0.00	20	45.16	45.25	-20	3,360	-0.60%
2020/04/17	8	45.00	108	45.00	45.15	-100	3,343	-2.99%	大賣/
2020/04/16	1	45.00	0	0.00	45.20	1	3,296	0.03%
2020/04/15	5	45.20	14	45.08	45.40	-9	3,284	-0.27%
2020/04/14	1	44.40	6	44.62	44.65	-5	3,259	-0.15%
2020/04/13	2	43.95	28	43.86	43.90	-26	3,233	-0.80%
2020/04/10	20	43.34	17	43.69	43.80	3	3,225	0.09%
2020/04/09	6	43.00	1	42.95	42.95	5	3,167	0.16%
2020/04/08	16	43.20	3	43.00	42.90	13	3,144	0.41%
2020/04/07	2	42.20	20	42.10	42.10	-18	3,154	-0.57%
2020/04/06	0	0.00	75	41.35	41.70	-75	3,236	-2.32%
2020/04/01	1	41.40	110	41.63	41.60	-109	3,280	-3.32%	大賣/鉅額交易
2020/03/30	0	0.00	51	41.18	41.35	-51	3,267	-1.56%
2020/03/27	7.2	42.11	10	42.00	41.70	-2.8	3,234	-0.09%
2020/03/26	1	41.45	10	41.40	41.60	-9	3,190	-0.28%
2020/03/25	0	0.00	6	41.78	41.45	-6	3,185	-0.19%
2020/03/24	15	41.00	1	40.85	40.75	14	3,119	0.45%
2020/03/23	8	40.29	2	40.68	40.10	6	3,098	0.19%
2020/03/20	5	41.75	12	41.97	42.10	-7	3,048	-0.23%
2020/03/19	8	40.94	7	40.83	41.00	1	2,983	0.03%
2020/03/18	14	41.74	161	41.14	42.00	-147	2,856	-5.15%	大賣/鉅額交易
2020/03/17	31	40.54	1	41.10	41.10	30	2,781	1.08%
2020/03/16	9	41.48	0	41.75	41.50	9	2,711	0.33%
2020/03/13	124	41.25	1	42.15	41.25	123	2,637	4.66%	大買/鉅額交易
2020/03/12	35	45.37	0	0.00	44.90	35	2,383	1.47%
2020/03/11	100	47.28	0	0.00	46.75	100	2,325	4.30%
2020/03/10	55	46.96	7	47.09	47.15	48	2,314	2.07%
2020/03/09	28	47.60	12	47.78	47.55	16	2,280	0.70%
2020/03/06	2	48.50	11	48.67	48.45	-9	2,260	-0.40%
2020/03/05	0	0.00	10	48.50	48.70	-10	2,241	-0.45%
2020/03/04	41	48.24	5	48.30	48.15	36	2,224	1.62%
2020/03/03	0	0.00	9	48.16	48.05	-9	2,204	-0.41%
2020/03/02	149	47.59	20	47.50	47.60	129	2,187	5.90%	大買/鉅額交易
2020/02/27	1	48.00	40	48.00	48.00	-39	2,185	-1.78%
2020/02/26	1	47.90	20	48.00	48.05	-19	2,200	-0.86%
2020/02/25	162	47.97	20	48.08	48.05	142	2,188	6.49%	大買/鉅額交易
2020/02/24	21	48.50	32	48.60	48.70	-11	2,155	-0.51%
2020/02/21	0	0.00	47	48.93	48.90	-47	2,142	-2.19%
2020/02/20	0	0.00	20	48.75	48.95	-20	2,147	-0.93%
2020/02/19	1	49.00	0	0.00	48.95	1	2,169	0.05%
2020/02/18	1	48.75	6	48.61	48.70	-5	2,182	-0.23%
2020/02/14	1	47.95	1	48.00	48.00	0	2,280	0.00%
2020/02/13	1	48.05	1	47.95	47.95	0	2,334	0.00%
2020/02/12	1	47.90	0	0.00	47.80	1	2,355	0.04%
2020/02/11	21	47.40	0	0.00	47.35	21	2,372	0.89%
2020/02/10	4	47.15	40	47.05	47.20	-36	2,384	-1.51%
2020/02/07	2	47.30	10	47.30	47.30	-8	2,403	-0.33%
2020/02/06	0	0.00	12	47.90	47.95	-12	2,405	-0.50%
2020/02/05	4.2	47.44	124	47.37	47.40	-119.8	2,425	-4.94%	大賣/鉅額交易
2020/02/04	187	47.27	24	47.30	47.35	163	2,423	6.73%	大買/鉅額交易
2020/02/03	10	46.80	144	46.71	47.10	-134	2,450	-5.47%	大賣/鉅額交易
2020/01/31	7	47.21	112	47.31	47.80	-105	2,421	-4.34%	大賣/鉅額交易
2020/01/30	18	47.31	1	47.20	47.15	17	2,406	0.71%
2020/01/20	1	48.75	11	48.78	48.80	-10	2,337	-0.43%
2020/01/17	0	0.00	10	48.90	49.00	-10	2,334	-0.43%
2020/01/16	0	0.00	1	49.05	48.95	-1	2,353	-0.04%
2020/01/15	0	0.00	1	49.10	49.10	-1	2,394	-0.04%
2020/01/14	3	49.20	1	49.20	49.05	2	2,454	0.08%
2020/01/13	3	48.72	0	0.00	48.80	3	2,516	0.12%
2020/01/09	20	48.40	0	0.00	48.35	20	2,762	0.72%
2020/01/08	8	48.42	1	48.55	48.35	7	2,936	0.24%
2020/01/07	3	48.85	2	48.75	48.80	1	2,997	0.03%
2020/01/06	2.1	48.98	0	0.00	49.00	2.1	3,190	0.07%
2020/01/03	0	0.00	1	49.60	49.40	-1	3,301	-0.03%
2020/01/02	0	0.00	1	49.55	49.75	-1	3,407	-0.03%
2019/12/31	4	49.65	0	0.00	49.55	4	3,608	0.11%
2019/12/30	3	50.05	3	50.33	50.30	0	3,567	0.00%
2019/12/27	2	49.55	1	49.70	49.70	1	3,486	0.03%
2019/12/26	1	48.95	18	48.87	48.95	-17	3,415	-0.50%
2019/12/24	2	48.55	0	0.00	48.55	2	3,419	0.06%
2019/12/23	0	48.90	0	0.00	48.65	0	3,433	0.00%
2019/12/20	70	48.72	1	48.95	48.60	69	3,420	2.02%
2019/12/19	0	0.00	2	48.85	48.90	-2	3,407	-0.06%
2019/12/18	0	0.00	3	49.00	48.95	-3	3,417	-0.09%
2019/12/17	1	48.60	0	0.00	48.70	1	3,425	0.03%
2019/12/16	1	48.50	0	0.00	48.50	1	3,414	0.03%
2019/12/13	5	48.50	1	48.50	48.55	4	3,413	0.12%
2019/12/11	6	48.20	0	0.00	48.15	6	3,395	0.18%
2019/12/10	11	48.19	1	48.25	48.20	10	3,401	0.29%
2019/12/09	1	48.20	3	48.15	48.15	-2	3,420	-0.06%
2019/12/06	3	48.30	3	48.45	48.25	0	3,406	0.00%
2019/12/04	0	0.00	1	48.20	48.50	-1	3,388	-0.03%
2019/12/03	8	48.06	48	48.01	48.20	-40	3,382	-1.18%
2019/12/02	0.3	48.20	32	48.24	48.20	-31.7	3,382	-0.94%
2019/11/29	5	48.59	10	48.75	48.50	-5	3,383	-0.15%
2019/11/28	0	0.00	4	48.61	48.65	-4	3,370	-0.12%
2019/11/27	12	48.30	0	0.00	48.30	12	3,358	0.36%
2019/11/26	17	48.49	11	48.39	48.45	6	3,348	0.18%
2019/11/25	0	0.00	13	48.25	48.25	-13	3,311	-0.39%
2019/11/21	2	47.43	0	0.00	47.35	2	3,273	0.06%
2019/11/18	8	47.48	0	0.00	47.50	8	3,295	0.24%
2019/11/14	16	47.47	6	47.48	47.35	10	3,392	0.29%
2019/11/13	26	47.36	2	47.43	47.55	24	3,389	0.71%
2019/11/12	27	48.03	2	48.05	48.15	25	3,339	0.75%
2019/11/11	9	48.17	6	48.19	48.25	3	3,346	0.09%
2019/11/08	11	48.20	1	48.10	48.10	10	3,356	0.30%
2019/11/07	1	48.45	50	48.59	48.45	-49	3,361	-1.46%
2019/11/06	2.1	48.75	0	0.00	48.65	2.1	3,348	0.06%
2019/11/05	3	49.15	0	0.00	49.10	3	3,332	0.09%
2019/11/01	10	48.80	0	0.00	48.75	10	3,327	0.30%
2019/10/31	1	48.65	1	49.15	48.50	0	3,352	0.00%
2019/10/29	20	49.08	0	0.00	48.90	20	3,341	0.60%
2019/10/25	1	49.35	3	49.17	48.90	-2	3,297	-0.06%
2019/10/24	2	49.00	1	48.95	49.15	1	3,292	0.03%
2019/10/23	14	49.01	1	49.40	48.80	13	3,311	0.39%
2019/10/22	13	49.22	0	0.00	49.15	13	3,342	0.39%
2019/10/21	97	49.63	2	49.60	49.65	95	3,273	2.90%
2019/10/18	34	49.09	0	0.00	49.10	34	3,194	1.06%
2019/10/17	15	50.36	0	0.00	50.00	15	3,067	0.49%
2019/10/16	10	50.14	2	51.05	51.00	8	2,952	0.27%
2019/10/15	107	50.34	0	0.00	50.30	107	2,772	3.86%	大買/鉅額交易
2019/10/14	0	0.00	3	50.33	50.70	-3	2,680	-0.11%
2019/10/09	2	49.53	1	49.60	49.30	1	2,497	0.04%
2019/10/08	52	48.77	8	48.94	49.15	44	2,363	1.86%
2019/10/07	115	47.34	39	47.82	48.70	76	2,243	3.39%	大買/
2019/10/04	3	46.38	0	0.00	46.40	3	2,038	0.15%
2019/10/03	10	45.85	1	46.00	46.20	9	2,027	0.44%
2019/10/01	2.1	45.33	0	0.00	45.30	2.1	2,080	0.10%
2019/09/27	1	45.50	0	0.00	45.50	1	2,089	0.05%
2019/09/26	0.1	46.00	0	0.00	45.85	0.1	2,106	0.00%
2019/09/25	1	46.20	8	46.25	46.25	-7	2,168	-0.32%
2019/09/24	7	46.30	1	46.60	46.25	6	2,193	0.28%
2019/09/23	1	46.65	1	46.70	46.50	0	2,198	0.00%
2019/09/20	8	46.32	0	0.00	46.50	8	2,223	0.36%
2019/09/19	4	45.84	1	45.90	45.95	3	2,206	0.14%
2019/09/18	1	46.15	5	46.10	46.00	-4	2,247	-0.18%
2019/09/17	1	46.05	1	46.10	45.95	0	2,290	0.00%
2019/09/16	1	45.95	5	46.11	46.00	-4	2,349	-0.17%
2019/09/12	1	45.65	4	45.76	45.60	-3	2,426	-0.12%
2019/09/11	0	0.00	2	45.70	45.70	-2	2,518	-0.08%
2019/09/10	1	45.95	19	45.96	45.95	-18	2,570	-0.70%
2019/09/09	5	46.05	2	46.15	46.05	3	2,634	0.11%
2019/09/06	5	46.18	20	46.15	46.20	-15	2,690	-0.56%
2019/09/05	0	0.00	2	46.25	46.25	-2	2,746	-0.07%
2019/09/04	0	0.00	9	46.08	46.15	-9	2,823	-0.32%
2019/09/03	0	0.00	5	46.00	45.90	-5	2,978	-0.17%
2019/09/02	0	0.00	1	45.75	45.80	-1	3,012	-0.03%
2019/08/30	2	45.30	0	0.00	45.40	2	3,106	0.06%
2019/08/28	18	45.25	0	0.00	45.25	18	3,175	0.57%
2019/08/27	2	45.03	0	0.00	44.90	2	3,255	0.06%
2019/08/26	0	0.00	1	45.00	45.05	-1	3,310	-0.03%
2019/08/23	15	45.15	0	0.00	45.15	15	3,424	0.44%
2019/08/22	9	44.94	41	44.95	45.00	-32	3,559	-0.90%
2019/08/21	38	45.27	0	0.00	45.10	38	3,759	1.01%
2019/08/20	61	45.76	0	0.00	45.60	61	3,880	1.57%
2019/08/19	0	0.00	15	47.93	47.95	-15	3,881	-0.39%
2019/08/15	0	0.00	3	47.15	47.20	-3	3,846	-0.08%
2019/08/14	11	47.08	4	47.55	47.15	7	3,903	0.18%
2019/08/13	2	47.35	6	47.39	47.35	-4	4,005	-0.10%
2019/08/12	1	47.75	8	47.67	47.75	-7	4,119	-0.17%
2019/08/08	0.1	47.60	0	0.00	47.40	0.1	4,125	0.00%
2019/08/07	31	47.55	0	0.00	47.55	31	4,149	0.75%
2019/08/06	1	47.10	0	0.00	47.50	1	4,186	0.02%
2019/08/05	19	48.24	7	48.30	47.80	12	4,225	0.28%
2019/08/02	13	47.04	5	47.25	47.50	8	4,196	0.19%
2019/08/01	11	47.54	1	47.45	47.50	10	4,169	0.24%
2019/07/31	0	0.00	20	48.00	48.00	-20	4,159	-0.48%
2019/07/30	3	48.07	4	48.09	48.25	-1	4,131	-0.02%
2019/07/26	2	48.50	0	0.00	48.50	2	4,124	0.05%
2019/07/25	23	48.83	5	48.88	48.70	18	4,115	0.44%
2019/07/24	11	48.38	20	48.82	48.70	-9	4,080	-0.22%
2019/07/23	0	0.00	88	47.84	47.95	-88	4,033	-2.18%
2019/07/19	30	47.80	0	0.00	47.70	30	4,048	0.74%
2019/07/18	1	47.80	0	0.00	47.75	1	4,058	0.02%
2019/07/17	10	47.75	0	0.00	47.85	10	4,069	0.25%
2019/07/15	1	47.75	2	47.93	48.05	-1	4,063	-0.02%
2019/07/11	6	47.78	2	47.75	47.75	4	4,080	0.10%
2019/07/10	6	48.18	2	48.30	48.20	4	4,067	0.10%
2019/07/09	4	47.94	0	0.00	48.00	4	4,063	0.10%
2019/07/08	26	47.96	4	48.20	48.15	22	4,075	0.54%
2019/07/05	51	48.05	26	48.05	48.15	25	4,061	0.62%
2019/07/04	3	47.30	0	0.00	47.50	3	4,040	0.07%
2019/07/03	10.2	46.95	1	46.90	47.05	9.2	4,029	0.23%
2019/07/02	9	47.22	0	0.00	47.30	9	4,039	0.22%
2019/07/01	0	0.00	1	47.70	47.75	-1	4,020	-0.02%
2019/06/28	5	47.69	0	0.00	47.75	5	4,027	0.12%
2019/06/26	0.5	48.00	0	0.00	47.85	0.5	4,022	0.01%
2019/06/25	1	47.60	1	48.00	47.70	0	4,024	0.00%
2019/06/24	1	47.80	1	48.00	47.90	0	3,994	0.00%
2019/06/21	43	47.43	3	47.40	47.40	40	3,971	1.01%
2019/06/20	15	47.17	8	47.10	47.10	7	3,959	0.18%
2019/06/19	28	47.81	0	47.65	47.50	28	3,892	0.72%
2019/06/18	2	47.08	1	47.10	47.80	1	3,815	0.03%
2019/06/17	4	47.13	0	0.00	47.15	4	3,758	0.11%
2019/06/14	34	47.20	2	47.15	47.15	32	3,707	0.86%
2019/06/13	82	47.96	1	47.45	47.45	81	3,661	2.21%
2019/06/12	13	47.93	1	48.20	48.20	12	3,667	0.33%
2019/06/11	5	47.81	11	48.05	47.40	-6	3,647	-0.16%
2019/06/10	42	48.33	0	0.00	48.30	42	3,565	1.18%
2019/06/06	20.1	48.44	6	48.44	48.25	14.1	3,568	0.40%
2019/06/05	0	0.00	26	49.26	49.20	-26	3,566	-0.73%
2019/06/04	2	49.13	3	49.27	49.35	-1	3,560	-0.03%
2019/06/03	4	49.91	1	49.95	49.75	3	3,528	0.09%
2019/05/31	79	49.64	4	49.75	49.90	75	3,462	2.17%
2019/05/30	15	49.40	3	49.35	49.40	12	3,396	0.35%
2019/05/29	11	50.44	0	0.00	49.85	11	3,301	0.33%
2019/05/28	28	50.30	10	50.73	50.40	18	3,180	0.57%
2019/05/27	73	49.59	111	50.18	50.50	-38	2,967	-1.28%	大賣/
2019/05/24	19	48.95	1	49.25	48.85	18	2,847	0.63%
2019/05/23	4	48.19	0	0.00	48.10	4	2,791	0.14%
2019/05/22	4	48.46	2	48.40	48.30	2	2,771	0.07%
2019/05/21	4	48.19	2	48.43	48.20	2	2,737	0.07%
2019/05/20	8	47.75	10	47.71	48.20	-2	2,687	-0.07%
2019/05/17	4	46.98	9	47.20	47.00	-5	2,596	-0.19%
2019/05/16	1	46.45	0	46.55	46.45	1	2,473	0.04%
2019/05/15	1	46.40	0	0.00	46.00	1	2,459	0.04%
2019/05/14	42	45.96	8	45.80	46.30	34	2,476	1.37%
2019/05/13	0	0.00	28	45.93	45.95	-28	2,458	-1.14%
2019/05/10	0	0.00	4	45.50	45.45	-4	2,419	-0.17%
2019/05/09	3	45.08	0	0.00	45.10	3	2,422	0.12%
2019/05/08	5	45.50	1	45.50	45.50	4	2,450	0.16%
2019/05/07	0.1	45.25	0	0.00	45.00	0.1	2,475	0.00%
2019/05/06	10	44.95	0	0.00	45.00	10	2,514	0.40%
2019/05/03	11	45.24	3	45.32	45.40	8	2,531	0.32%
2019/05/02	3	45.07	0	0.00	45.15	3	2,538	0.12%
2019/04/30	1	44.95	0	0.00	44.95	1	2,548	0.04%
2019/04/25	7	44.66	0	0.00	44.75	7	2,509	0.28%
2019/04/24	39	44.74	0	0.00	44.75	39	2,510	1.55%
2019/04/18	31	44.90	1	44.95	44.80	30	2,556	1.17%
2019/04/17	0	0.00	72	45.00	45.05	-72	2,556	-2.82%
2019/04/16	1	45.05	0	0.00	45.20	1	2,556	0.04%
2019/04/12	4	44.99	4	45.05	45.00	0	2,556	0.00%
2019/04/11	55	45.44	1	45.50	45.35	54	2,537	2.13%
2019/04/10	0	0.00	334	45.50	45.85	-334	2,526	-13.22%	大賣/鉅額交易
2019/04/09	6	45.46	54	45.50	45.50	-48	2,524	-1.90%
2019/04/08	11	45.43	0	0.00	45.40	11	2,534	0.43%
2019/04/03	14	45.81	213	45.81	45.85	-199	2,569	-7.74%	大賣/鉅額交易
2019/04/02	1.1	46.53	0	0.00	46.30	1.1	2,610	0.04%
2019/04/01	2	46.30	0	46.45	46.45	2	2,618	0.08%
2019/03/29	1	46.25	0	0.00	46.10	1	2,600	0.04%
2019/03/28	1	45.95	0	0.00	46.05	1	2,665	0.04%
2019/03/26	2	46.23	5	46.08	46.25	-3	3,093	-0.10%
2019/03/25	1	45.50	1	45.50	45.85	0	3,088	0.00%
2019/03/22	1	45.95	2	45.85	45.90	-1	3,047	-0.03%
2019/03/21	0	0.00	6	45.83	45.90	-6	3,039	-0.20%
2019/03/20	0	0.00	1	45.55	45.65	-1	3,038	-0.03%
2019/03/19	1	45.35	1	45.25	45.25	0	3,054	0.00%
2019/03/18	3	45.02	0	0.00	45.10	3	3,057	0.10%
2019/03/15	2	44.85	6	44.93	45.35	-4	3,062	-0.13%
2019/03/14	8	45.14	32	45.08	45.10	-24	3,043	-0.79%
2019/03/13	15	45.71	1	45.55	45.60	14	3,033	0.46%
2019/03/12	12	46.45	3	46.35	46.60	9	2,990	0.30%
2019/03/11	1	46.25	5	46.22	46.10	-4	3,015	-0.13%
2019/03/08	15	45.22	2	45.30	45.25	13	3,031	0.43%
2019/03/06	2	44.95	0	0.00	44.85	2	3,051	0.07%
2019/03/05	0.2	45.15	0	0.00	45.10	0.2	3,074	0.01%
2019/03/04	1	45.20	1	45.30	45.20	0	3,087	0.00%
2019/02/27	1	45.00	0	0.00	45.00	1	3,082	0.03%
2019/02/26	1	45.25	0	0.00	45.40	1	3,063	0.03%
2019/02/25	1	45.55	15	45.32	45.45	-14	3,052	-0.46%
2019/02/22	3	45.00	0	0.00	45.00	3	3,019	0.10%
2019/02/21	0	0.00	4	45.25	45.20	-4	2,998	-0.13%
2019/02/20	2	45.33	2	45.15	45.15	0	2,978	0.00%
2019/02/19	3	45.10	1	45.50	45.35	2	2,970	0.07%
2019/02/18	0	0.00	9	45.17	45.30	-9	2,944	-0.31%
2019/02/15	0	0.00	2	44.50	44.50	-2	2,874	-0.07%
2019/02/14	0	0.00	6	44.53	44.50	-6	2,863	-0.21%
2019/02/13	1	44.45	14	44.36	44.35	-13	2,855	-0.46%
2019/02/12	0	0.00	7	43.93	43.95	-7	2,819	-0.25%
2019/02/11	2	43.23	1	43.30	43.25	1	2,811	0.04%
2019/01/30	1	43.10	0	0.00	43.35	1	2,828	0.04%
2019/01/29	22	43.00	38	42.97	43.40	-16	2,811	-0.57%
2019/01/28	8	43.35	0	0.00	43.35	8	2,786	0.29%
2019/01/25	4	43.65	0	0.00	43.65	4	2,754	0.15%
2019/01/24	0	44.20	0	0.00	44.05	0	2,738	0.00%
2019/01/23	2	43.70	0	0.00	43.95	2	2,737	0.07%
2019/01/22	0	0.00	5	43.95	43.90	-5	2,734	-0.18%
2019/01/21	0	0.00	5	44.20	44.20	-5	2,729	-0.18%
2019/01/18	0	0.00	10	44.07	44.20	-10	2,756	-0.36%
2019/01/17	1	44.05	0	0.00	44.10	1	2,797	0.04%
2019/01/16	3	44.15	0	0.00	44.45	3	2,826	0.11%
2019/01/15	0	0.00	17	44.60	44.70	-17	2,833	-0.60%
2019/01/14	1	44.25	3	44.23	44.40	-2	2,842	-0.07%
2019/01/11	0	0.00	4	44.15	44.05	-4	2,912	-0.14%
2019/01/10	10	43.75	3	44.17	44.15	7	2,920	0.24%
2019/01/09	300	44.09	11	44.25	44.00	289	2,909	9.93%	大買/鉅額交易
2019/01/08	301	43.89	11	44.05	44.00	290	2,906	9.98%	大買/鉅額交易
2019/01/04	6	43.33	0	0.00	43.25	6	2,940	0.20%
2019/01/03	1.1	43.22	0	0.00	43.20	1.1	3,095	0.04%
2019/01/02	0	0.00	1	43.30	42.85	-1	3,134	-0.03%
2018/12/28	1	43.25	3	43.17	43.20	-2	3,196	-0.06%
2018/12/27	1	42.90	0	0.00	42.45	1	3,289	0.03%
2018/12/26	55	42.01	4	42.46	42.10	51	3,311	1.54%
2018/12/25	4	42.85	0	0.00	42.75	4	3,304	0.12%
2018/12/24	5	43.77	2	43.40	43.45	3	3,306	0.09%
2018/12/21	2	44.05	3	44.55	44.60	-1	3,581	-0.03%
2018/12/20	925	42.88	4	43.90	43.15	921	3,580	25.73%	大買/鉅額交易
2018/12/19	10	44.36	3	43.45	43.45	7	3,355	0.21%
2018/12/18	3	45.70	0	0.00	45.30	3	3,166	0.09%
2018/12/17	0	0.00	2	46.13	46.00	-2	3,181	-0.06%
2018/12/13	0	0.00	3	45.55	45.80	-3	3,221	-0.09%
2018/12/11	1	45.95	1	45.80	46.10	0	3,275	0.00%
2018/12/10	0	0.00	2	45.23	45.00	-2	3,310	-0.06%
2018/12/07	165.1	45.40	0	0.00	45.10	165.1	3,343	4.94%	大買/鉅額交易
2018/12/06	2	45.55	1	46.05	45.55	1	3,538	0.03%
2018/12/05	85	46.00	12	46.18	46.35	73	3,627	2.01%
2018/12/04	0	0.00	3	46.13	46.25	-3	3,676	-0.08%
2018/12/03	78	45.75	19	45.83	45.85	59	3,681	1.60%
2018/11/30	60	44.45	4	44.46	44.20	56	3,645	1.54%
2018/11/29	1	44.45	10	44.50	44.30	-9	3,703	-0.24%
2018/11/28	0	0.00	1	44.00	44.45	-1	3,802	-0.03%
2018/11/27	0	0.00	1	43.60	43.60	-1	4,021	-0.02%
2018/11/26	3	43.68	0	0.00	43.50	3	4,078	0.07%
2018/11/23	1	43.30	20	43.20	43.15	-19	4,099	-0.46%
2018/11/22	6	43.37	1	43.35	43.20	5	4,106	0.12%
2018/11/16	2	43.63	0	0.00	43.40	2	4,191	0.05%
2018/11/15	0	0.00	1	43.50	43.65	-1	4,315	-0.02%
2018/11/14	2	43.08	0	0.00	43.05	2	4,338	0.05%
2018/11/13	1	42.90	0	43.30	43.00	1	4,366	0.02%
2018/11/12	2	43.28	0	43.50	43.40	2	4,373	0.05%
2018/11/09	1	43.40	25	43.44	43.35	-24	4,362	-0.55%
2018/11/07	25	42.68	0	0.00	43.40	25	4,351	0.57%
2018/11/05	1	42.30	1	42.10	42.35	0	4,349	0.00%
2018/11/02	3.1	42.25	0	0.00	42.25	3.1	4,339	0.07%
2018/11/01	14	42.28	2	42.63	42.50	12	4,342	0.28%
2018/10/31	3	41.98	0	0.00	42.00	3	4,318	0.07%
2018/10/30	1	41.70	0	0.00	41.80	1	4,320	0.02%
2018/10/29	1	42.00	1	42.05	42.15	0	4,317	0.00%
2018/10/26	13	41.88	7	42.11	42.20	6	4,316	0.14%
2018/10/25	28	41.98	59	41.89	41.85	-31	4,295	-0.72%
2018/10/24	50	42.55	20	42.70	42.55	30	4,289	0.70%
2018/10/23	2	42.88	0	43.45	42.90	2	4,255	0.05%
2018/10/19	41	42.65	2	42.30	42.85	39	4,204	0.93%
2018/10/18	19	43.45	10	43.25	43.40	9	4,114	0.22%
2018/10/17	1	44.00	33	44.24	43.80	-32	4,090	-0.78%
2018/10/16	38	44.11	0	0.00	44.00	38	4,072	0.93%
2018/10/15	40	44.10	13	44.00	44.30	27	4,049	0.67%
2018/10/12	24	44.31	44	44.09	44.30	-20	4,039	-0.50%
2018/10/11	47	43.57	18	43.28	43.40	29	3,987	0.73%
2018/10/08	3	46.28	7	46.91	46.90	-4	3,753	-0.11%
2018/10/05	43	46.66	24	46.16	46.25	19	3,671	0.52%
2018/10/04	42	47.12	3	47.00	47.20	39	3,560	1.10%
2018/10/03	177	47.42	5	47.20	47.55	172	3,507	4.90%	大買/鉅額交易
2018/10/02	4	47.91	2	47.90	48.00	2	3,434	0.06%
2018/10/01	17	47.99	213	48.21	48.40	-196	3,330	-5.89%	大賣/鉅額交易
2018/09/28	167	46.59	5	46.65	46.50	162	3,133	5.17%	大買/鉅額交易
2018/09/27	3	46.08	8	46.00	46.10	-5	3,037	-0.16%
2018/09/26	0	0.00	7	45.10	45.35	-7	2,949	-0.24%
2018/09/25	1	44.75	1	44.95	44.75	0	2,925	0.00%
2018/09/21	2	44.78	0	0.00	44.75	2	2,912	0.07%
2018/09/20	10	44.75	1	44.80	44.80	9	2,905	0.31%
2018/09/19	1	44.75	2	44.65	44.75	-1	2,897	-0.03%
2018/09/18	18	44.83	4	44.81	44.85	14	2,852	0.49%
2018/09/17	2	45.40	434	45.51	45.70	-432	2,831	-15.26%	大賣/鉅額交易
2018/09/14	13	45.76	5	46.00	45.85	8	2,803	0.29%
2018/09/13	11	45.38	2	45.43	45.50	9	2,763	0.33%
2018/09/12	29	46.28	613	46.59	45.40	-584	2,732	-21.38%	大賣/鉅額交易
2018/09/11	5	46.01	2	46.05	46.20	3	2,542	0.12%
2018/09/10	42	45.03	5	44.89	44.95	37	2,413	1.53%
2018/09/07	11	44.42	12	44.65	44.60	-1	2,343	-0.04%
2018/09/06	0	0.00	2	44.65	44.50	-2	2,308	-0.09%
2018/09/05	9	44.32	25	44.42	44.10	-16	2,245	-0.71%
2018/09/04	7	44.81	8	44.85	44.50	-1	2,197	-0.05%
2018/09/03	36	44.02	12	44.25	44.00	24	2,085	1.15%
2018/08/31	24	42.21	0	0.00	42.35	24	1,854	1.29%
2018/08/30	8	41.61	0	0.00	41.75	8	1,821	0.44%
2018/08/28	1	41.25	0	0.00	41.20	1	1,826	0.05%
2018/08/27	2	41.28	0	0.00	41.15	2	1,869	0.11%
2018/08/24	1	41.10	2	41.50	41.10	-1	1,910	-0.05%
2018/08/23	5	41.59	269	41.48	41.50	-264	1,991	-13.26%	大賣/鉅額交易
2018/08/22	8	43.52	8	43.35	43.50	0	1,949	0.00%
2018/08/21	0	0.00	11	43.05	43.20	-11	1,846	-0.60%
2018/08/20	10	43.25	92	43.30	43.10	-82	1,855	-4.42%
2018/08/17	3	42.90	0	0.00	42.80	3	1,873	0.16%
2018/08/16	5	42.75	15	42.80	42.75	-10	1,890	-0.53%
2018/08/14	0	0.00	0	43.40	42.75	0	1,949	0.00%
2018/08/13	0	0.00	14	42.80	42.70	-14	2,023	-0.69%
2018/08/10	25	43.30	300	43.28	43.20	-275	2,037	-13.50%	大賣/鉅額交易
2018/08/09	0	0.00	120	43.35	43.35	-120	2,087	-5.75%	大賣/鉅額交易
2018/08/07	0	0.00	200.4	43.20	43.20	-200.4	2,222	-9.02%	大賣/鉅額交易
2018/08/06	6	43.29	0	0.00	43.20	6	2,228	0.27%
2018/08/03	0	0.00	224	43.02	42.95	-224	2,203	-10.17%	大賣/鉅額交易
2018/07/30	1	42.30	0	0.00	42.25	1	2,131	0.05%
2018/07/27	1	42.30	0	0.00	42.20	1	2,136	0.05%
2018/07/25	0	0.00	1	42.30	42.30	-1	2,142	-0.05%
2018/07/24	4	42.09	100	42.06	42.20	-96	2,137	-4.49%
2018/07/23	1	42.05	5	42.05	42.05	-4	2,144	-0.19%
2018/07/20	1	42.15	0	0.00	42.30	1	2,154	0.05%
2018/07/19	40	42.48	10	42.25	42.40	30	2,165	1.39%
2018/07/16	12	42.14	0	0.00	42.00	12	2,215	0.54%
2018/07/12	1	42.00	0	0.00	42.25	1	2,237	0.04%
2018/07/10	0	0.00	100	41.80	41.80	-100	2,245	-4.45%
2018/07/09	0	0.00	1	41.80	41.85	-1	2,247	-0.04%
2018/07/06	35	41.70	0	0.00	41.55	35	2,258	1.55%
2018/07/04	30	41.81	0	0.00	42.00	30	2,285	1.31%
2018/06/29	5	41.85	0	0.00	41.85	5	2,337	0.21%
2018/06/28	1	42.45	0	0.00	42.35	1	2,312	0.04%
2018/06/26	3	41.95	13	41.90	41.80	-10	2,332	-0.43%
2018/06/22	1	43.10	0	0.00	42.95	1	2,275	0.04%
2018/06/21	3	43.55	0	0.00	43.30	3	2,268	0.13%
2018/06/20	6	43.29	3	43.58	43.50	3	2,260	0.13%
2018/06/19	3	42.70	12	42.73	42.65	-9	2,216	-0.41%
2018/06/15	2	42.75	3	42.90	42.90	-1	2,208	-0.05%
2018/06/14	2	42.65	365	42.71	42.80	-363	2,185	-16.61%	大賣/鉅額交易
2018/06/13	1	42.75	10	43.10	43.00	-9	2,134	-0.42%
2018/06/12	0	0.00	128	42.74	42.70	-128	2,166	-5.91%	大賣/鉅額交易
2018/06/11	0	0.00	21	42.90	42.75	-21	2,145	-0.98%
2018/06/08	0	0.00	388	42.83	42.75	-388	2,123	-18.27%	大賣/鉅額交易
2018/06/07	30	43.20	0	0.00	43.05	30	2,104	1.43%
2018/06/06	0	0.00	2	43.70	43.45	-2	2,074	-0.10%
2018/06/05	30	43.18	0	0.00	43.15	30	2,056	1.46%
2018/06/04	1	43.15	0	0.00	43.20	1	2,040	0.05%
2018/06/01	6	43.00	1	43.00	43.00	5	1,993	0.25%
2018/05/31	12	42.96	2	42.65	43.20	10	1,955	0.51%
2018/05/30	3	42.05	1	42.05	42.20	2	1,871	0.11%
2018/05/29	2	42.35	0	0.00	42.35	2	1,864	0.11%
2018/05/28	0	0.00	5	42.10	42.05	-5	1,852	-0.27%
2018/05/25	0	0.00	86	41.70	41.60	-86	1,820	-4.72%
2018/05/24	1	42.20	5	42.22	42.25	-4	1,788	-0.22%
2018/05/23	0	0.00	2	42.10	42.10	-2	1,761	-0.11%
2018/05/22	10	42.23	15	42.19	42.05	-5	1,747	-0.29%
2018/05/21	46	42.07	1	42.20	42.15	45	1,716	2.62%
2018/05/18	13	41.65	8	41.48	41.60	5	1,648	0.30%
2018/05/17	10	41.40	1	41.30	41.50	9	1,635	0.55%
2018/05/16	5	41.05	12	41.20	41.40	-7	1,581	-0.44%
2018/05/15	0	0.00	10.3	40.62	40.80	-10.3	1,531	-0.67%
2018/05/08	13	39.90	7	39.95	39.95	6	1,699	0.35%
2018/05/04	0	0.00	1	39.85	39.80	-1	1,866	-0.05%
2018/05/02	0	0.00	4	40.15	40.15	-4	2,015	-0.20%
2018/04/30	1	39.95	0	0.00	40.05	1	2,045	0.05%
2018/04/27	0	0.00	9	39.80	39.85	-9	2,124	-0.42%
2018/04/25	4	39.80	0	0.00	39.75	4	2,310	0.17%
2018/04/24	6	39.90	0	0.00	39.90	6	2,327	0.26%
2018/04/23	10	40.30	7	40.33	40.35	3	2,336	0.13%
2018/04/20	10	39.95	1	40.00	40.00	9	2,336	0.39%
2018/04/19	0	0.00	2	39.95	39.95	-2	2,377	-0.08%
2018/04/18	1	39.65	0	0.00	39.80	1	2,456	0.04%
2018/04/17	0.1	39.55	4	39.54	39.55	-3.9	2,477	-0.16%
2018/04/16	0	0.00	11	39.87	39.70	-11	2,501	-0.44%
2018/04/13	5	39.65	0	0.00	39.60	5	2,544	0.20%
2018/04/12	5	39.55	8	39.60	39.65	-3	2,594	-0.12%
2018/04/11	12	39.94	15	39.83	39.90	-3	2,618	-0.11%
2018/04/10	8	39.70	18.3	39.69	39.80	-10.3	2,618	-0.39%
2018/04/09	0	0.00	1	39.60	39.60	-1	2,699	-0.04%
2018/04/03	0	0.00	2	38.80	38.80	-2	2,702	-0.07%
2018/04/02	0	0.00	2	39.08	38.95	-2	2,717	-0.07%
2018/03/30	1	39.25	9	39.13	39.25	-8	2,710	-0.30%
2018/03/27	2	38.45	0	0.00	38.45	2	2,678	0.07%
2018/03/26	5	38.20	2	38.20	38.30	3	2,698	0.11%
2018/03/23	1	38.40	0	0.00	38.30	1	2,691	0.04%
2018/03/16	4	38.80	0	0.00	38.65	4	2,839	0.14%
2018/03/15	2.1	38.93	0	0.00	38.85	2.1	2,811	0.07%
2018/03/13	1	38.95	0	0.00	38.90	1	2,913	0.03%
2018/03/12	0	0.00	10	39.20	39.00	-10	2,942	-0.34%
2018/03/09	10	38.80	3	38.93	39.00	7	2,971	0.24%
2018/03/08	2	38.45	0	0.00	38.50	2	2,983	0.07%
2018/03/07	1	38.30	0	0.00	38.35	1	3,013	0.03%
2018/03/06	3.3	38.41	0	0.00	38.30	3.3	3,085	0.11%
2018/03/05	1.1	38.55	0	0.00	38.30	1.1	4,182	0.03%
2018/03/01	1	38.65	0	0.00	38.70	1	4,261	0.02%
2018/02/27	3	38.97	0	0.00	38.95	3	4,290	0.07%
2018/02/26	0	0.00	35	38.80	39.00	-35	4,291	-0.82%
2018/02/23	1	38.65	0	38.90	38.65	1	4,278	0.02%
2018/02/21	0	0.00	400	38.50	38.45	-400	4,308	-9.28%	大賣/鉅額交易
2018/02/12	1	38.10	4	38.15	38.30	-3	4,320	-0.07%
2018/02/09	15	37.88	1	37.85	38.05	14	4,341	0.32%
2018/02/07	7	38.50	0	0.00	38.10	7	4,402	0.16%
2018/02/06	81.1	38.06	3	38.10	38.20	78.1	4,434	1.76%
2018/02/05	100	39.05	0	0.00	39.00	100	4,345	2.30%
2018/02/02	85	39.72	0	0.00	39.55	85	4,309	1.97%
2018/02/01	50.1	39.95	5	39.90	39.95	45.1	4,296	1.05%
2018/01/31	0	0.00	7	40.26	40.00	-7	4,281	-0.16%
2018/01/30	3.1	40.30	1	40.70	40.10	2.1	4,243	0.05%
2018/01/29	1	40.90	0	0.00	41.05	1	4,180	0.02%
2018/01/26	10	40.40	8.3	40.47	40.65	1.7	4,100	0.04%
2018/01/25	10	40.18	0	0.00	40.10	10	4,014	0.25%
2018/01/24	10	40.35	0	40.20	40.00	10	3,953	0.25%
2018/01/23	1.1	40.25	2	40.10	40.05	-1	3,925	-0.02%
2018/01/22	44	40.24	10	40.20	40.30	34	3,852	0.88%
2018/01/19	10	39.50	0	0.00	39.45	10	3,695	0.27%
2018/01/18	7	39.63	0	0.00	39.65	7	3,666	0.19%
2018/01/15	1	40.10	3	40.20	39.90	-2	3,618	-0.06%
2018/01/12	21	39.91	2	39.98	39.65	19	3,590	0.53%
2018/01/11	4.1	39.30	0	0.00	39.50	4.1	3,505	0.12%
2018/01/10	0	0.00	14	39.48	39.60	-14	3,502	-0.40%
2018/01/09	2	39.00	1	39.60	39.60	1	3,479	0.03%
2018/01/08	1	39.00	0	0.00	39.00	1	3,443	0.03%
2018/01/03	2	39.45	5	39.88	39.60	-3	3,386	-0.09%
2018/01/02	1	38.40	5	38.50	39.05	-4	3,284	-0.12%