台虹 (8039)-凱基-台北券商分點個股進出

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

台虹

(8039)

可現股當沖

股價
48.65
漲跌
▲1.00
漲幅
+2.10%
成交量
1,506張
產業
上市電子零組件類股
424人加入追蹤

立即追蹤
本地時間:14:30(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

台虹 (8039)籌碼相關－凱基-台北券商分點個股進出

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

凱基-台北券商分點個股進出
凱基-台北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	154	47.91	56	48.23	47.65	98	8,182	1.20%	大買/
2024/11/19	182	48.16	22	48.35	48.45	160	8,182	1.96%	大買/鉅額交易
2024/11/18	74	48.19	111	48.26	48.10	-37	8,172	-0.45%	大賣/
2024/11/15	139	49.04	94	48.89	49.00	45	8,156	0.55%	大買/
2024/11/14	145	48.47	95	48.82	48.10	50	8,169	0.61%	大買/
2024/11/13	29	49.32	126	49.22	49.15	-97	8,162	-1.19%	大賣/
2024/11/12	150.3	48.87	142	49.01	48.80	8.3	8,164	0.10%	大買/大賣/
2024/11/11	134	49.69	175	49.65	49.95	-41	8,146	-0.50%	大買/大賣/
2024/11/08	111	50.46	253	51.95	50.30	-142	8,133	-1.75%	大買/大賣/鉅額交易
2024/11/07	78	51.65	83	51.68	52.30	-5	8,099	-0.06%
2024/11/06	144	51.10	109	51.24	50.60	35	8,078	0.43%	大買/大賣/
2024/11/05	18	51.51	107	51.91	51.50	-89	8,073	-1.10%	大賣/
2024/11/04	62.3	51.74	108	51.90	51.50	-45.8	8,106	-0.56%	大賣/
2024/11/01	66	51.83	113	52.19	52.20	-47	8,138	-0.58%	大賣/
2024/10/30	56	53.44	134	54.12	53.20	-78	8,156	-0.96%	大賣/
2024/10/29	73	53.69	95	54.23	54.30	-22	8,176	-0.27%
2024/10/28	136	54.88	111	55.23	54.90	25	8,182	0.31%	大買/大賣/
2024/10/25	65	55.73	79	56.03	55.90	-14	8,164	-0.17%
2024/10/24	350	56.10	145	56.73	56.10	205	8,181	2.51%	大買/大賣/鉅額交易
2024/10/23	113	57.37	299	57.68	57.40	-186	8,166	-2.28%	大買/大賣/鉅額交易
2024/10/22	827	57.93	921.2	57.65	57.00	-94.2	8,172	-1.15%	大買/大賣/
2024/10/21	487	57.14	452	57.24	57.90	35	8,113	0.43%	大買/大賣/
2024/10/18	353.2	54.95	162	55.00	54.60	191.2	8,044	2.38%	大買/大賣/鉅額交易
2024/10/17	215	55.61	105	55.52	55.50	110	8,053	1.37%	大買/大賣/鉅額交易
2024/10/16	257	55.04	99.5	55.19	55.10	157.5	8,058	1.95%	大買/鉅額交易
2024/10/15	89	54.69	132	55.18	54.30	-43	8,049	-0.53%	大賣/
2024/10/14	449	54.57	237	54.66	55.20	212	8,045	2.64%	大買/大賣/鉅額交易
2024/10/11	120	54.91	41	55.11	55.00	79	8,024	0.98%	大買/
2024/10/09	180.3	55.33	152	56.20	55.30	28.3	8,011	0.35%	大買/大賣/
2024/10/08	314	56.73	524	57.21	56.60	-210	7,974	-2.63%	大買/大賣/鉅額交易
2024/10/07	410	60.29	379	60.60	59.80	31	7,894	0.39%	大買/大賣/
2024/10/04	844	62.12	1,971	62.75	61.20	-1,127	7,849	-14.36%	大買/大賣/鉅額交易
2024/10/01	408	60.83	388	60.42	61.00	20	7,691	0.26%	大買/大賣/
2024/09/30	73	60.14	212	60.44	59.90	-139	7,645	-1.82%	大賣/鉅額交易
2024/09/27	549	61.82	534	61.58	61.30	15	7,626	0.20%	大買/大賣/
2024/09/26	384	60.09	532.7	60.95	59.90	-148.7	7,495	-1.98%	大買/大賣/鉅額交易
2024/09/25	340	61.65	370	61.70	61.40	-30	7,397	-0.41%	大買/大賣/
2024/09/24	95	61.52	276.9	61.50	61.10	-181.9	7,335	-2.48%	大賣/鉅額交易
2024/09/23	497.2	61.69	232.9	62.01	61.20	264.3	7,301	3.62%	大買/大賣/鉅額交易
2024/09/20	374	62.76	36	63.16	62.40	338	7,277	4.64%	大買/鉅額交易
2024/09/19	211	63.71	106	63.57	64.20	105	7,245	1.45%	大買/大賣/鉅額交易
2024/09/18	630.1	62.67	173	65.59	62.20	457.1	7,173	6.37%	大買/大賣/鉅額交易
2024/09/16	200.7	65.28	760.2	66.38	65.20	-559.5	7,120	-7.86%	大買/大賣/鉅額交易
2024/09/13	448.9	68.19	679.8	68.07	68.00	-230.9	7,033	-3.28%	大買/大賣/鉅額交易
2024/09/12	22	67.95	205	67.91	68.90	-183	6,719	-2.72%	大賣/鉅額交易
2024/09/11	48	63.80	71	63.91	64.00	-23	6,677	-0.34%
2024/09/10	60	62.66	126	63.81	63.00	-66	6,842	-0.96%	大賣/
2024/09/09	85	63.64	10.3	63.79	65.60	74.7	6,853	1.09%
2024/09/06	35	64.71	45	64.78	64.60	-10	7,062	-0.14%
2024/09/05	10	66.85	271.9	69.22	66.50	-261.9	7,056	-3.71%	大賣/鉅額交易
2024/09/04	55.1	66.34	60	66.39	67.00	-5	6,993	-0.07%
2024/09/03	12	69.47	317	69.74	69.20	-305	6,974	-4.37%	大賣/鉅額交易
2024/09/02	4	69.60	87	69.54	69.20	-83	7,021	-1.18%
2024/08/30	294	69.37	345	69.01	68.60	-51	6,972	-0.73%	大買/大賣/
2024/08/29	1,003	70.22	1,551.4	70.08	70.10	-548.4	6,895	-7.95%	大買/大賣/鉅額交易
2024/08/28	1,372.1	70.85	3,012.4	71.66	70.10	-1,640.3	6,491	-25.27%	大買/大賣/鉅額交易
2024/08/27	4,887	70.03	4,483.3	69.18	72.70	403.8	5,776	6.99%	大買/大賣/鉅額交易
2024/08/26	1,858.1	66.97	2,180.4	66.87	66.10	-322.3	4,644	-6.94%	大買/大賣/鉅額交易
2024/08/23	1,947	58.27	2,120	58.84	62.20	-173	3,851	-4.49%	大買/大賣/鉅額交易
2024/08/22	740	54.02	522	55.50	56.60	218	3,321	6.56%	大買/大賣/鉅額交易
2024/08/21	86	51.60	482	52.00	51.70	-396	3,185	-12.43%	大賣/鉅額交易
2024/08/20	48	51.61	79	51.75	51.60	-31	3,169	-0.98%
2024/08/19	123	51.11	32	51.17	51.10	91	3,180	2.86%	大買/
2024/08/16	110	51.85	165	51.66	51.50	-55	3,208	-1.71%	大買/大賣/
2024/08/15	31	49.94	77	50.43	50.50	-46	3,182	-1.45%
2024/08/14	171	49.88	202	49.79	49.55	-31	3,172	-0.98%	大買/大賣/
2024/08/13	101	49.42	40	49.53	49.40	61	3,161	1.93%	大買/
2024/08/12	74	49.72	59	49.61	49.80	15	3,175	0.47%
2024/08/09	82	49.32	177	49.48	49.10	-95	3,173	-2.99%	大賣/
2024/08/08	31	48.71	114	48.83	48.60	-83	3,166	-2.62%	大賣/
2024/08/07	187	49.45	111	49.38	49.95	76	3,178	2.39%	大買/大賣/
2024/08/06	168	47.45	457	47.82	47.20	-289	3,180	-9.09%	大買/大賣/鉅額交易
2024/08/05	444	48.21	151	48.92	48.30	293	3,160	9.27%	大買/大賣/鉅額交易
2024/08/02	160	52.18	785	52.53	51.60	-625	3,166	-19.74%	大買/大賣/鉅額交易
2024/08/01	453	56.13	166.5	55.62	55.20	286.5	3,175	9.02%	大買/大賣/鉅額交易
2024/07/31	69	54.58	484	54.71	54.60	-415	3,147	-13.19%	大賣/鉅額交易
2024/07/30	36	54.50	76.9	54.86	55.80	-40.9	3,129	-1.31%
2024/07/29	100	55.68	107	55.71	55.00	-7	3,131	-0.22%	大賣/
2024/07/26	184	54.45	112	53.78	54.80	72	3,127	2.30%	大買/大賣/
2024/07/23	87	55.17	362	54.98	54.40	-275	3,185	-8.63%	大賣/鉅額交易
2024/07/22	364	58.95	106	59.00	58.60	258	3,192	8.08%	大買/大賣/鉅額交易
2024/07/19	263	60.61	237	61.31	60.30	26	3,242	0.80%	大買/大賣/
2024/07/18	200	62.03	153	62.23	62.40	47	3,208	1.46%	大買/大賣/
2024/07/17	182	62.66	66	62.75	62.40	116	3,171	3.66%	大買/鉅額交易
2024/07/16	251	62.29	150	62.38	62.40	101	3,146	3.21%	大買/大賣/鉅額交易
2024/07/15	177	61.91	129	61.42	62.30	48	3,114	1.54%	大買/大賣/
2024/07/12	232	60.91	261	60.87	61.10	-29	3,090	-0.94%	大買/大賣/
2024/07/11	227	61.30	213	61.20	61.50	14	3,087	0.45%	大買/大賣/
2024/07/10	106	61.39	98	61.36	60.60	8	3,059	0.26%	大買/
2024/07/09	394	61.53	263.3	61.50	61.30	130.7	3,024	4.32%	大買/大賣/鉅額交易
2024/07/08	336	63.83	662	64.72	63.10	-326	2,949	-11.05%	大買/大賣/鉅額交易
2024/07/05	759	62.36	360	61.85	62.50	399	2,839	14.05%	大買/大賣/鉅額交易
2024/07/04	267	59.21	155	59.02	59.10	112	2,695	4.16%	大買/大賣/鉅額交易
2024/07/03	475	58.81	96.3	58.38	58.80	378.7	2,679	14.13%	大買/鉅額交易
2024/07/02	191	58.08	70	58.37	58.00	121	2,658	4.55%	大買/鉅額交易
2024/07/01	209	58.44	65	58.05	58.50	144	2,639	5.46%	大買/鉅額交易
2024/06/28	250	58.15	87	58.28	58.20	163	2,628	6.20%	大買/鉅額交易
2024/06/27	82	57.68	111	58.09	57.80	-29	2,613	-1.11%	大賣/
2024/06/26	946	58.76	234	58.72	58.50	712	2,591	27.47%	大買/大賣/鉅額交易
2024/06/25	258	57.51	206	57.96	57.70	52	2,543	2.04%	大買/大賣/
2024/06/24	213	58.62	462	58.81	58.50	-249	2,501	-9.95%	大買/大賣/鉅額交易
2024/06/21	391	58.95	330	59.22	58.30	61	2,453	2.49%	大買/大賣/
2024/06/20	197	59.14	572	59.03	58.80	-375	2,288	-16.39%	大買/大賣/鉅額交易
2024/06/19	620	58.36	280	58.44	58.30	340	2,193	15.50%	大買/大賣/鉅額交易
2024/06/18	173	57.96	636	58.50	57.70	-463	2,096	-22.09%	大買/大賣/鉅額交易
2024/06/17	533	59.00	974.7	59.09	58.60	-441.7	2,026	-21.80%	大買/大賣/鉅額交易
2024/06/14	142	58.25	217	58.54	57.60	-75	1,828	-4.10%	大買/大賣/
2024/06/13	729	58.56	518	58.55	58.90	211	1,751	12.04%	大買/大賣/鉅額交易
2024/06/12	655	56.09	149	56.13	56.70	506	1,502	33.68%	大買/大賣/鉅額交易
2024/06/11	126	54.53	313	54.57	55.00	-187	1,423	-13.14%	大買/大賣/鉅額交易
2024/06/07	511	54.77	227	54.31	54.00	284	1,392	20.39%	大買/大賣/鉅額交易
2024/06/06	254	54.18	341	53.78	53.80	-87	1,332	-6.53%	大買/大賣/
2024/06/05	6	51.35	120	51.69	51.80	-114	1,216	-9.37%	大賣/鉅額交易
2024/06/04	32	51.45	79	51.91	52.20	-47	1,219	-3.85%
2024/06/03	49	51.78	61	51.96	51.50	-12	1,220	-0.98%
2024/05/31	92	52.35	48	52.37	52.20	44	1,218	3.61%
2024/05/30	79	52.11	164	52.40	52.30	-85	1,215	-6.99%	大賣/
2024/05/29	119	53.35	71	53.54	53.20	48	1,205	3.98%	大買/
2024/05/28	125	54.02	48	54.20	53.70	77	1,198	6.43%	大買/
2024/05/27	196	54.26	97	54.55	54.40	99	1,181	8.38%	大買/
2024/05/24	87	52.31	45	52.20	52.40	42	1,155	3.63%
2024/05/23	23	52.82	116	53.03	52.70	-93	1,157	-8.03%	大賣/
2024/05/22	151	52.65	48	53.72	53.90	103	1,149	8.96%	大買/鉅額交易
2024/05/21	34	51.99	26	52.00	52.10	8	1,121	0.71%
2024/05/20	33	51.75	65	51.94	52.30	-32	1,153	-2.77%
2024/05/17	12	51.45	79	51.49	51.60	-67	1,155	-5.80%
2024/05/16	292	52.09	111	52.16	52.10	181	1,166	15.52%	大買/大賣/鉅額交易
2024/05/15	77	51.79	83	51.86	51.40	-6	1,156	-0.52%
2024/05/14	92	51.66	47	51.83	51.30	45	1,160	3.88%
2024/05/13	78	52.10	43	52.41	52.30	35	1,157	3.02%
2024/05/10	316	50.97	68	51.68	51.20	248	1,139	21.76%	大買/鉅額交易
2024/05/09	251	52.39	145.4	52.62	52.30	105.6	1,111	9.50%	大買/大賣/鉅額交易
2024/05/08	370	53.51	317	53.32	53.30	53	1,092	4.85%	大買/大賣/
2024/05/07	414	52.46	198	52.69	53.20	216	1,034	20.87%	大買/大賣/鉅額交易
2024/05/06	70	51.14	77	51.33	51.50	-7	969	-0.72%
2024/05/03	127	51.10	120	51.75	50.80	7	959	0.73%	大買/大賣/
2024/05/02	147	51.90	118	51.74	51.90	29	947	3.06%	大買/大賣/
2024/04/30	82	51.52	229	51.96	51.50	-147	949	-15.48%	大賣/鉅額交易
2024/04/29	415	51.88	244	51.79	52.50	171	932	18.33%	大買/大賣/鉅額交易
2024/04/26	115	50.19	221	50.58	49.65	-106	857	-12.36%	大買/大賣/鉅額交易
2024/04/25	310	49.84	275.1	49.94	50.50	34.9	828	4.21%	大買/大賣/
2024/04/24	171	48.08	7	48.14	47.90	164	750	21.87%	大買/鉅額交易
2024/04/23	41	47.77	11	47.64	47.30	30	751	3.99%
2024/04/22	96.1	47.56	13	47.60	47.55	83.1	759	10.94%
2024/04/19	99	47.37	39.1	47.37	47.00	59.9	764	7.83%
2024/04/18	7	48.44	82	48.34	48.25	-75	769	-9.75%
2024/04/17	97	48.47	49	48.47	48.75	48	787	6.09%
2024/04/16	45	46.93	24	47.40	47.05	21	779	2.69%
2024/04/15	31	47.76	36	47.93	47.90	-5	802	-0.62%
2024/04/12	45	47.98	23	48.01	48.00	22	814	2.70%
2024/04/11	26	47.92	56	48.07	48.05	-30	834	-3.60%
2024/04/10	76	48.14	58	48.05	48.20	18	863	2.08%
2024/04/09	102	48.64	254	48.48	48.00	-152	867	-17.53%	大買/大賣/鉅額交易
2024/04/08	132.4	47.27	64	47.16	47.60	68.4	864	7.92%	大買/
2024/04/03	46	46.74	27	46.74	46.80	19	893	2.13%
2024/04/02	76	46.46	18	46.59	46.60	58	984	5.89%
2024/04/01	61	46.24	2	46.30	46.30	59	1,209	4.88%
2024/03/29	9	46.19	55	46.34	46.15	-46	1,352	-3.40%
2024/03/28	78	46.42	32	46.45	46.60	46	1,371	3.35%
2024/03/27	177	45.88	261	46.03	46.15	-84	1,362	-6.17%	大買/大賣/
2024/03/26	6	46.19	66	45.82	45.50	-60	1,356	-4.42%
2024/03/25	11	45.99	41	46.00	46.05	-30	1,353	-2.22%
2024/03/22	65	45.94	83	45.92	46.05	-18	1,350	-1.33%
2024/03/21	15	45.82	13	46.35	45.80	2	1,350	0.15%
2024/03/20	65	45.89	14	45.93	45.95	51	1,353	3.77%
2024/03/19	14	45.47	4	45.53	45.60	10	1,355	0.74%
2024/03/18	10	45.41	18	45.66	45.45	-8	1,357	-0.59%
2024/03/15	25	45.60	16	45.82	45.75	9	1,354	0.66%
2024/03/14	26	45.94	5	45.86	45.80	21	1,352	1.55%
2024/03/13	52	45.94	19	45.92	45.80	33	1,350	2.44%
2024/03/12	3	45.55	25	45.58	45.75	-22	1,345	-1.63%
2024/03/11	0	0.00	22	45.37	45.20	-22	1,344	-1.64%
2024/03/08	112	45.05	136	45.16	45.00	-24	1,343	-1.79%	大買/大賣/
2024/03/07	44	45.79	75	46.05	45.60	-31	1,331	-2.33%
2024/03/06	49	46.21	40	46.34	46.55	9	1,321	0.68%
2024/03/05	100	45.72	56	45.84	45.75	44	1,309	3.36%
2024/03/04	39	45.44	59	45.66	45.65	-20	1,300	-1.54%
2024/03/01	26	45.39	23	45.65	45.30	3	1,288	0.23%
2024/02/29	30	45.58	62	45.70	45.60	-32	1,280	-2.50%
2024/02/27	55	45.83	50	46.14	45.90	5	1,271	0.39%
2024/02/26	26	46.15	116	46.17	46.30	-90	1,264	-7.12%	大賣/
2024/02/23	51	46.72	86	46.68	46.50	-35	1,250	-2.80%
2024/02/22	76	46.77	117	46.77	46.70	-41	1,239	-3.31%	大賣/
2024/02/21	178	46.92	291	47.06	47.00	-113	1,222	-9.24%	大買/大賣/鉅額交易
2024/02/20	30	48.84	81	48.98	49.00	-51	1,182	-4.31%
2024/02/19	97	48.85	34.1	49.14	49.15	62.9	1,173	5.36%
2024/02/16	115	48.51	24	48.95	48.70	91	1,156	7.87%	大買/
2024/02/15	139	48.68	31	48.70	48.80	108	1,142	9.45%	大買/鉅額交易
2024/02/05	42	47.97	11	48.11	48.10	31	1,127	2.75%
2024/02/02	33	47.72	9	47.81	47.65	24	1,120	2.14%
2024/02/01	36	48.15	27	48.13	47.95	9	1,112	0.81%
2024/01/31	38	48.29	59	48.35	48.25	-21	1,104	-1.90%
2024/01/30	79	47.96	10	48.05	48.20	69	1,093	6.31%
2024/01/29	17	47.67	16	47.91	47.80	1	1,090	0.09%
2024/01/26	51	47.85	22	47.97	47.80	29	1,095	2.65%
2024/01/25	63	47.78	56	48.14	47.80	7	1,095	0.64%
2024/01/24	91	48.97	106	49.21	48.45	-15	1,097	-1.37%	大賣/
2024/01/23	44	48.44	56	48.42	48.40	-12	1,078	-1.11%
2024/01/22	42	48.14	36	48.00	47.90	6	1,064	0.56%
2024/01/19	23	47.59	129	47.92	47.85	-106	1,056	-10.03%	大賣/鉅額交易
2024/01/18	38	47.68	154	47.72	47.90	-116	1,057	-10.97%	大賣/鉅額交易
2024/01/17	31	47.27	56	47.39	47.55	-25	1,042	-2.40%
2024/01/16	37	47.68	115	47.69	47.70	-78	1,028	-7.59%	大賣/
2024/01/15	101	47.56	39	47.39	47.85	62	1,022	6.06%	大買/
2024/01/12	75	47.32	123	47.13	46.95	-48	1,014	-4.73%	大賣/
2024/01/11	95	46.62	133	47.48	47.75	-38	1,003	-3.79%	大賣/
2024/01/10	36	46.46	56	46.37	46.05	-20	986	-2.03%
2024/01/09	63	46.98	194	46.93	47.00	-131	975	-13.43%	大賣/鉅額交易
2024/01/08	85	46.14	39	46.51	46.05	46	941	4.89%
2024/01/05	58	46.96	193	46.95	46.35	-135	922	-14.63%	大賣/鉅額交易
2024/01/04	141	47.06	51	47.46	46.30	90	898	10.01%	大買/
2024/01/03	19	48.10	85	47.95	47.90	-66	864	-7.64%
2024/01/02	133	48.42	20	48.51	48.50	113	849	13.30%	大買/鉅額交易
2023/12/29	107	49.06	175	49.35	49.05	-68	824	-8.25%	大買/大賣/
2023/12/28	213	49.73	396	50.14	49.90	-183	779	-23.47%	大買/大賣/鉅額交易
2023/12/27	940	49.55	613	49.35	50.80	327	683	47.85%	大買/大賣/鉅額交易
2023/12/26	301	47.29	367	47.52	47.10	-66	453	-14.54%	大買/大賣/
2023/12/25	24	44.23	21	44.86	45.00	3	309	0.97%
2023/12/22	5	43.40	5	43.56	43.25	0	287	0.00%
2023/12/21	5	43.21	13	43.17	43.25	-8	289	-2.76%
2023/12/20	3	42.90	5	42.96	42.75	-2	285	-0.70%
2023/12/19	0	0.00	33	42.95	42.85	-33	283	-11.63%
2023/12/18	1	43.40	2	43.40	43.40	-1	288	-0.35%
2023/12/15	4	43.80	7	43.86	43.40	-3	293	-1.02%
2023/12/14	87	43.19	6	43.18	43.20	81	288	28.04%
2023/12/12	0	0.00	2	42.55	42.55	-2	290	-0.69%
2023/12/11	0	0.00	3	42.73	42.65	-3	293	-1.02%
2023/12/08	0	0.00	7	42.85	42.65	-7	294	-2.37%
2023/12/07	0	0.00	1	42.80	42.80	-1	296	-0.34%
2023/12/06	0	0.00	6	43.00	42.95	-6	301	-1.99%
2023/12/05	0	0.00	5	43.19	42.95	-5	308	-1.62%
2023/12/04	13	43.35	6	43.18	43.10	7	319	2.19%
2023/12/01	2	42.65	1	42.70	42.70	1	323	0.31%
2023/11/30	25	42.69	1	42.65	42.55	24	327	7.32%
2023/11/29	4.1	42.61	0	0.00	42.55	4.1	333	1.22%
2023/11/28	0	0.00	6	42.68	42.70	-6	342	-1.75%
2023/11/27	0	0.00	4	42.74	42.30	-4	351	-1.14%
2023/11/24	0	0.00	2	42.73	42.70	-2	354	-0.56%
2023/11/22	11	42.48	5	42.51	42.65	6	355	1.69%
2023/11/21	23	42.41	2	42.40	42.40	21	355	5.90%
2023/11/20	9	42.27	5	42.17	42.30	4	367	1.09%
2023/11/17	8	42.11	3	42.15	42.05	5	383	1.31%
2023/11/15	7	42.15	8	42.19	42.15	-1	397	-0.25%
2023/11/14	0	0.00	3	42.20	42.20	-3	399	-0.75%
2023/11/13	1	41.65	2	41.80	41.80	-1	401	-0.25%
2023/11/10	26	41.51	11	41.70	41.65	15	404	3.71%
2023/11/09	0	0.00	13	41.92	41.75	-13	409	-3.17%
2023/11/08	8	41.82	1	42.00	42.00	7	412	1.70%
2023/11/07	6	41.63	0	0.00	41.85	6	415	1.44%
2023/11/06	63	41.91	0	0.00	42.10	63	417	15.09%
2023/11/03	19	41.41	32	41.74	41.65	-13	423	-3.07%
2023/11/02	24	41.28	18	41.45	41.30	6	422	1.42%
2023/11/01	116	40.87	640	40.77	41.05	-524	418	-125.21%	大買/大賣/鉅額交易
2023/10/31	48.4	41.78	10	41.84	41.55	38.4	404	9.47%
2023/10/30	3	41.95	11	42.01	42.05	-8	403	-1.98%
2023/10/27	49	41.88	13	41.98	41.85	36	403	8.92%
2023/10/26	108	42.35	34	42.21	42.10	74	404	18.29%	大買/
2023/10/25	2	41.23	4	41.65	41.85	-2	393	-0.51%
2023/10/24	23	41.04	1	41.30	41.05	22	399	5.51%
2023/10/23	58	41.06	0	0.00	40.95	58	397	14.60%
2023/10/20	31	40.96	61	41.31	41.15	-30	391	-7.66%
2023/10/19	12	41.44	5	41.70	41.50	7	388	1.80%
2023/10/18	5	41.70	105	41.78	42.05	-100	386	-25.84%	大賣/
2023/10/17	10	42.61	26	42.47	42.30	-16	378	-4.23%
2023/10/16	13	42.77	6	42.86	42.65	7	379	1.85%
2023/10/13	2	42.68	9	42.89	42.85	-7	383	-1.82%
2023/10/12	56	42.44	11	42.60	42.65	45	382	11.76%
2023/10/11	2	42.43	37	42.76	42.40	-35	381	-9.18%
2023/10/06	15	42.69	11	42.92	42.95	4	378	1.06%
2023/10/05	9	43.08	3	42.95	42.90	6	376	1.59%
2023/10/04	3	42.40	49	42.35	42.45	-46	375	-12.26%
2023/10/03	5	42.87	28	42.78	42.70	-23	372	-6.17%
2023/10/02	28	42.86	21	42.88	42.90	7	375	1.86%
2023/09/28	20	42.55	25	42.56	42.65	-5	384	-1.30%
2023/09/27	28	42.55	12	42.69	42.55	16	384	4.17%
2023/09/26	5	42.70	9.3	42.71	42.60	-4.3	383	-1.12%
2023/09/25	3	42.80	5	43.00	43.00	-2	380	-0.53%
2023/09/22	6	42.58	2	42.55	42.70	4	379	1.05%
2023/09/21	10	42.85	50	42.75	42.65	-40	379	-10.55%
2023/09/20	6	43.12	58	43.68	43.30	-52	372	-13.96%
2023/09/19	18	44.16	5	44.32	44.15	13	365	3.55%
2023/09/18	22	44.20	4	44.28	44.30	18	362	4.96%
2023/09/15	3	43.88	63	44.37	44.50	-60	359	-16.69%
2023/09/14	25	44.10	8	44.39	44.40	17	351	4.84%
2023/09/13	10	43.89	10	43.97	43.95	0	347	0.00%
2023/09/12	36	43.98	14	44.05	44.15	22	351	6.26%
2023/09/11	47	43.62	53	43.78	44.10	-6	353	-1.70%
2023/09/08	82	44.00	29	44.38	44.00	53	350	15.13%
2023/09/07	42	44.63	39	44.71	44.60	3	343	0.87%
2023/09/06	72	44.24	5	44.35	44.35	67	332	20.12%
2023/09/05	59	44.05	5	44.20	44.20	54	328	16.43%
2023/09/04	44	44.02	22	44.15	44.05	22	323	6.79%
2023/09/01	56	43.79	18	43.88	43.75	38	319	11.89%
2023/08/31	54	43.55	11	43.75	43.80	43	320	13.42%
2023/08/30	54	42.78	12	42.72	43.10	42	312	13.44%
2023/08/29	14	42.32	8	42.39	42.50	6	309	1.94%
2023/08/28	21	42.44	11	42.47	42.35	10	312	3.20%
2023/08/25	18	43.01	13	42.87	42.90	5	309	1.62%
2023/08/24	163	43.94	27	43.69	43.15	136	307	44.21%	大買/鉅額交易
2023/08/23	435	43.09	45	43.16	43.50	390	294	132.59%	大買/鉅額交易
2023/08/22	269	42.58	53	42.59	42.80	216	278	77.45%	大買/鉅額交易
2023/08/21	58	41.95	26	41.86	42.15	32	266	12.02%
2023/08/18	15	41.63	9	41.93	41.80	6	264	2.27%
2023/08/17	78	42.07	40	41.83	42.30	38	260	14.56%
2023/08/16	18	42.24	19	42.30	42.20	-1	256	-0.39%
2023/08/15	66	42.57	14	42.71	42.70	52	251	20.65%
2023/08/14	14	42.73	43	42.43	42.35	-29	245	-11.82%
2023/08/11	44	42.62	20	42.65	42.90	24	245	9.79%
2023/08/10	4	42.19	55	42.36	42.45	-51	241	-21.11%
2023/08/09	101	42.96	22	42.81	42.70	79	237	33.23%	大買/
2023/08/08	127	42.96	39	42.94	42.90	88	227	38.63%	大買/
2023/08/07	24	42.08	8	42.06	42.15	16	221	7.22%
2023/08/04	25	42.01	18	42.04	42.00	7	223	3.13%
2023/08/02	0	0.00	8	42.01	42.10	-8	223	-3.57%
2023/08/01	0	0.00	33	42.11	42.00	-33	221	-14.91%
2023/07/31	48	42.09	6	42.05	42.05	42	219	19.15%
2023/07/28	32	41.79	33	42.24	41.90	-1	214	-0.47%
2023/07/27	98	42.82	31	42.95	42.55	67	215	31.16%
2023/07/26	6	41.77	4	41.95	42.05	2	210	0.95%
2023/07/25	61	41.82	11	41.97	41.70	50	210	23.72%
2023/07/24	46	41.59	34	41.93	41.70	12	212	5.66%
2023/07/21	12	42.16	4	42.05	42.30	8	205	3.88%
2023/07/20	26	42.61	6	42.68	42.55	20	204	9.80%
2023/07/19	7	42.08	101	42.56	42.30	-94	201	-46.57%	大賣/
2023/07/18	23	42.83	32	42.64	42.90	-9	198	-4.53%
2023/07/17	33	41.95	2	42.15	42.15	31	194	15.94%
2023/07/14	60	41.95	2	42.00	42.00	58	196	29.52%
2023/07/13	5	41.65	7	41.66	41.70	-2	194	-1.03%
2023/07/12	0	0.00	15	41.36	41.30	-15	195	-7.67%
2023/07/11	0	0.00	18	41.43	41.45	-18	195	-9.23%
2023/07/10	5	41.48	35	41.38	41.35	-30	194	-15.41%
2023/07/07	7	41.44	44	41.48	41.40	-37	192	-19.18%
2023/07/06	61	43.95	16	44.15	44.10	45	187	23.96%
2023/07/05	0	0.00	1	43.80	43.80	-1	175	-0.57%
2023/07/04	1	43.60	25	43.63	43.70	-24	173	-13.85%
2023/07/03	12	43.80	4	43.70	43.70	8	171	4.66%
2023/06/30	7	43.70	2	43.75	43.75	5	170	2.93%
2023/06/29	17	43.65	21	43.81	43.70	-4	170	-2.35%
2023/06/28	28	43.58	4	43.55	43.65	24	169	14.15%
2023/06/27	1	43.35	36	43.41	43.30	-35	168	-20.77%
2023/06/26	1	43.60	13	43.60	43.70	-12	167	-7.15%
2023/06/21	23	43.57	2	43.55	43.60	21	167	12.57%
2023/06/20	0	0.00	13	43.77	43.70	-13	167	-7.78%
2023/06/19	12	44.02	25	44.24	43.65	-13	166	-7.79%
2023/06/16	26	44.27	3	44.60	44.20	23	165	13.90%
2023/06/15	55	43.35	11	43.64	43.75	44	159	27.50%
2023/06/14	19	42.79	4	42.75	42.75	15	156	9.57%
2023/06/13	24	42.56	0	0.00	42.50	24	159	15.03%
2023/06/12	3	42.48	2	42.48	42.50	1	159	0.63%
2023/06/09	23	42.64	3	42.50	42.50	20	162	12.32%
2023/06/08	13	42.72	1	42.65	42.65	12	166	7.21%
2023/06/07	19	42.52	6	42.72	42.75	13	170	7.62%
2023/06/06	42	42.71	6	43.26	42.70	36	173	20.81%
2023/06/05	4	42.28	1	42.25	42.25	3	172	1.73%
2023/06/02	1	42.30	1	42.25	42.25	0	172	0.00%
2023/06/01	7	42.40	3	42.40	42.40	4	172	2.32%
2023/05/31	11	42.40	1	42.45	42.45	10	168	5.93%
2023/05/30	2	42.40	1	42.45	42.45	1	167	0.60%
2023/05/29	3	42.27	2	42.33	42.35	1	167	0.60%
2023/05/26	0	0.00	2	42.35	42.35	-2	166	-1.20%
2023/05/25	0	0.00	5	42.44	42.50	-5	167	-2.99%
2023/05/24	1	42.25	2	42.50	42.50	-1	167	-0.60%
2023/05/23	19	42.25	2	42.35	42.35	17	168	10.11%
2023/05/22	7	42.19	1	42.25	42.25	6	167	3.59%
2023/05/19	4	42.25	1	42.30	42.30	3	167	1.79%
2023/05/18	0	0.00	11	42.48	42.40	-11	167	-6.57%
2023/05/17	45.3	42.17	16	42.35	42.55	29.3	166	17.63%
2023/05/16	11	41.84	13	41.83	41.70	-2	162	-1.23%
2023/05/15	0	42.10	16	41.79	41.80	-16	163	-9.78%
2023/05/12	0	0.00	2	42.50	42.10	-2	165	-1.21%
2023/05/11	19	42.42	7	42.39	42.60	12	165	7.27%
2023/05/10	2	42.25	20	42.14	42.60	-18	162	-11.08%
2023/05/09	2	41.60	18	41.81	41.70	-16	163	-9.80%
2023/05/08	8	42.10	5	41.95	41.95	3	162	1.85%
2023/05/05	0	42.15	11	42.29	42.05	-11	161	-6.82%
2023/05/04	8	41.99	8	42.36	42.30	0	163	0.00%
2023/05/03	20	42.42	57	42.03	42.55	-37	163	-22.68%
2023/05/02	4	41.63	9	41.66	41.55	-5	156	-3.19%
2023/04/28	2	42.23	4	42.44	42.00	-2	154	-1.30%
2023/04/27	33.1	41.94	5	42.24	42.55	28.1	153	18.35%
2023/04/26	8	41.85	8	41.88	41.90	0	150	0.00%
2023/04/25	0	0.00	30	41.71	41.95	-30	150	-19.99%
2023/04/24	14	41.83	5	41.96	41.90	9	146	6.13%
2023/04/21	2	41.90	8	42.13	41.90	-6	145	-4.12%
2023/04/20	100	42.20	3	42.47	42.20	97	141	68.32%
2023/04/19	2	42.63	20	42.92	42.70	-18	139	-12.88%
2023/04/18	3	42.73	2	42.70	42.70	1	136	0.73%
2023/04/17	21	42.60	0	0.00	42.70	21	136	15.41%
2023/04/14	8	42.45	1	42.70	42.55	7	134	5.19%
2023/04/13	0	0.00	2	42.60	42.60	-2	133	-1.49%
2023/04/12	1	42.70	0	0.00	42.60	1	135	0.74%
2023/04/11	11	42.56	3	42.63	42.70	8	136	5.85%
2023/04/10	2	42.33	2	42.55	42.55	0	136	0.00%
2023/04/07	8	42.36	2	42.55	42.55	6	136	4.40%
2023/04/06	16	42.35	2	42.45	42.60	14	136	10.28%
2023/03/31	5	42.69	0	0.00	42.60	5	136	3.67%
2023/03/30	8	42.60	2	42.55	42.50	6	136	4.39%
2023/03/29	2	42.53	13	42.71	42.50	-11	137	-8.00%
2023/03/28	0.5	43.05	27	42.91	42.75	-26.5	141	-18.74%
2023/03/27	0	0.00	4	43.09	43.15	-4	143	-2.79%
2023/03/24	4	42.46	2	42.80	42.90	2	145	1.37%
2023/03/23	24	42.39	3	42.48	42.45	21	145	14.42%
2023/03/22	8	42.16	1	42.20	42.20	7	145	4.82%
2023/03/21	71	41.96	5	41.89	42.00	66	144	45.70%
2023/03/20	4	41.84	3	41.80	41.75	1	142	0.70%
2023/03/17	0	0.00	22	41.99	41.85	-22	141	-15.54%
2023/03/16	107	42.05	33	42.24	42.05	74	139	52.93%	大買/
2023/03/15	2	42.55	29	42.58	42.70	-27	136	-19.73%
2023/03/14	1	42.55	54	42.51	42.60	-53	134	-39.38%
2023/03/13	108	42.63	68	42.45	42.65	40	132	30.23%	大買/
2023/03/10	6	42.43	116	42.38	42.35	-110	126	-86.88%	大賣/鉅額交易
2023/03/09	100.3	42.90	91	43.02	42.90	9.3	123	7.55%
2023/03/08	10	43.18	116	43.18	43.85	-106	118	-89.75%	大賣/鉅額交易
2023/03/07	4	42.59	4	42.60	42.65	0	108	0.00%
2023/03/06	3	42.55	1	42.65	42.60	2	106	1.87%
2023/03/03	16	42.61	6	42.55	42.55	10	106	9.43%
2023/03/02	2	42.53	2	42.55	42.55	0	107	0.00%
2023/03/01	3	42.57	3	42.68	42.55	0	108	0.00%
2023/02/24	2	42.50	8	42.80	42.70	-6	109	-5.48%
2023/02/23	6	42.53	3	42.60	42.60	3	109	2.75%
2023/02/22	21	42.32	1	42.30	42.30	20	108	18.43%
2023/02/21	16	42.23	1	42.20	42.20	15	109	13.70%
2023/02/20	15	42.12	1	42.15	42.15	14	111	12.52%
2023/02/17	1	41.75	7	41.81	41.85	-6	115	-5.19%
2023/02/16	0	0.00	11	41.90	41.95	-11	125	-8.76%
2023/02/15	0	0.00	10	41.95	41.65	-10	127	-7.85%
2023/02/14	2	41.80	7	42.03	42.00	-5	129	-3.87%
2023/02/13	14	41.96	1	41.85	41.75	13	130	9.94%
2023/02/10	0	0.00	20	41.93	41.70	-20	131	-15.22%
2023/02/09	0	0.00	7	42.37	42.10	-7	130	-5.36%
2023/02/08	12	42.10	9	42.36	42.45	3	132	2.27%
2023/02/07	20	42.31	7	42.38	42.35	13	134	9.64%
2023/02/06	12	42.07	5	42.08	42.05	7	141	4.94%
2023/02/03	1	41.90	7	42.02	42.00	-6	142	-4.22%
2023/02/02	10	42.03	15	42.00	42.10	-5	143	-3.49%
2023/02/01	2	41.88	5	41.94	41.95	-3	144	-2.07%
2023/01/31	7	41.79	8	41.84	41.90	-1	148	-0.67%
2023/01/30	10	41.25	3	41.35	41.25	7	156	4.48%
2023/01/17	1	40.95	11	41.16	41.10	-10	161	-6.19%
2023/01/16	6	41.20	7	41.08	41.20	-1	165	-0.60%
2023/01/13	0	0.00	7	41.24	41.20	-7	168	-4.17%
2023/01/12	0	0.00	4	41.15	41.15	-4	199	-2.01%
2023/01/11	0	0.00	2	41.45	41.45	-2	199	-1.00%
2023/01/10	7	41.43	2	41.55	41.55	5	201	2.48%
2023/01/09	14	41.53	8	41.75	41.70	6	204	2.94%
2023/01/06	4	41.50	0	0.00	41.35	4	203	1.96%
2023/01/05	0	0.00	10	41.39	41.35	-10	206	-4.83%
2023/01/04	1	40.90	13	41.38	41.35	-12	208	-5.76%
2023/01/03	0	0.00	6	40.98	40.85	-6	210	-2.85%
2022/12/30	3	40.57	13	40.90	41.20	-10	211	-4.74%
2022/12/29	6	40.55	34	40.52	40.80	-28	211	-13.22%
2022/12/28	0	0.00	6	40.83	40.75	-6	210	-2.85%
2022/12/27	10	41.00	0	0.00	40.95	10	210	4.76%
2022/12/26	2	40.90	0	0.00	41.00	2	211	0.95%
2022/12/23	5	41.09	12	41.05	41.00	-7	212	-3.29%
2022/12/22	0	0.00	3	41.57	41.25	-3	215	-1.39%
2022/12/21	0	0.00	12	41.60	41.20	-12	217	-5.53%
2022/12/20	0	0.00	24	41.92	41.40	-24	216	-11.11%
2022/12/19	8	41.61	12	41.48	41.95	-4	216	-1.85%
2022/12/16	11	41.30	9	41.19	41.10	2	215	0.93%
2022/12/15	4	41.64	5	41.75	41.80	-1	213	-0.47%
2022/12/14	29	41.85	2	41.65	41.60	27	215	12.53%
2022/12/13	0	0.00	4	41.46	41.50	-4	215	-1.86%
2022/12/12	2	41.58	0	0.00	41.55	2	216	0.92%
2022/12/09	1	41.40	10	41.42	41.60	-9	219	-4.10%
2022/12/08	12	41.24	6	41.45	41.40	6	220	2.72%
2022/12/07	21	41.72	8	41.69	41.55	13	222	5.85%
2022/12/06	7	42.74	10	42.60	42.30	-3	222	-1.35%
2022/12/05	16	42.85	8	42.88	42.90	8	225	3.55%
2022/12/02	63	42.75	1	42.80	42.80	62	227	27.31%
2022/12/01	23	42.49	10	42.95	42.95	13	228	5.68%
2022/11/30	10	42.24	2	42.50	42.50	8	228	3.51%
2022/11/29	9	41.98	6	41.99	42.10	3	229	1.31%
2022/11/28	13	41.92	2	41.93	41.85	11	229	4.79%
2022/11/25	6	42.38	9	42.43	42.30	-3	230	-1.30%
2022/11/24	34	42.51	4	42.68	42.60	30	232	12.91%
2022/11/23	7	42.27	1	42.40	42.40	6	233	2.57%
2022/11/22	23	41.93	1	42.25	42.25	22	235	9.33%
2022/11/21	6	42.08	1	41.95	41.95	5	238	2.09%
2022/11/18	12	42.37	6	42.31	42.20	6	239	2.50%
2022/11/17	13	42.12	10	42.03	42.35	3	241	1.24%
2022/11/16	3	41.95	32	41.94	41.75	-29	240	-12.08%
2022/11/15	42	42.02	11	42.28	42.30	31	238	13.01%
2022/11/14	54	42.09	9	42.16	42.30	45	238	18.86%
2022/11/11	8	41.89	7	41.80	41.55	1	230	0.43%
2022/11/10	10	41.30	2	41.55	41.55	8	230	3.46%
2022/11/09	28	41.69	13	41.59	41.55	15	230	6.50%
2022/11/08	15	41.55	3	41.68	41.65	12	230	5.21%
2022/11/07	0	0.00	1	41.30	41.30	-1	231	-0.43%
2022/11/04	9	41.34	7	41.45	41.25	2	232	0.86%
2022/11/03	67	41.17	2	41.60	41.50	65	231	28.02%
2022/11/02	45	41.13	52	41.71	40.80	-7	230	-3.04%
2022/11/01	13	40.40	2	40.45	40.60	11	220	5.00%
2022/10/31	2	40.20	0	0.00	40.20	2	219	0.91%
2022/10/28	4	40.64	21	40.64	40.60	-17	222	-7.66%
2022/10/27	15	40.28	1	40.45	40.60	14	222	6.29%
2022/10/26	20	39.98	17	39.79	40.00	3	221	1.35%
2022/10/25	48	39.42	44	39.37	39.00	4	217	1.84%
2022/10/24	105	38.38	37	38.39	38.55	68	212	31.95%	大買/
2022/10/21	73	37.23	27	37.15	36.90	46	211	21.72%
2022/10/20	63.1	37.35	12	38.24	36.90	51.1	211	24.11%
2022/10/19	2	39.10	1	39.30	39.20	1	184	0.54%
2022/10/18	15	39.11	2	39.28	39.30	13	186	6.96%
2022/10/17	38	38.20	10	38.08	39.35	28	190	14.72%
2022/10/14	12	38.42	2	38.70	38.70	10	191	5.22%
2022/10/13	0	0.00	71	38.23	37.85	-71	197	-35.88%
2022/10/12	5	38.59	18	38.66	38.65	-13	205	-6.33%
2022/10/11	0	0.00	36	39.05	38.70	-36	208	-17.27%
2022/10/07	4	40.39	2	40.30	40.10	2	210	0.95%
2022/10/06	27	40.23	2	40.30	40.60	25	213	11.70%
2022/10/04	3	39.83	5	39.72	39.80	-2	220	-0.91%
2022/10/03	6	39.60	8	39.58	39.65	-2	226	-0.88%
2022/09/30	8	39.44	18	39.52	39.55	-10	230	-4.34%
2022/09/29	15	38.87	3	40.30	40.30	12	235	5.10%
2022/09/28	4	38.91	22	39.38	38.70	-18	242	-7.44%
2022/09/27	7	39.63	8	39.51	39.65	-1	248	-0.40%
2022/09/26	11	39.70	21	39.77	39.50	-10	252	-3.97%
2022/09/23	10	40.58	9	40.49	40.60	1	253	0.39%
2022/09/22	4	40.41	14	40.49	40.55	-10	255	-3.91%
2022/09/21	0	0.00	2	40.83	40.70	-2	257	-0.78%
2022/09/20	7	41.01	10	41.03	41.10	-3	255	-1.17%
2022/09/19	12	41.00	29	41.04	41.20	-17	256	-6.63%
2022/09/16	6	41.39	41	41.29	41.40	-35	257	-13.58%
2022/09/15	17	41.69	2	41.70	41.70	15	259	5.77%
2022/09/14	20	41.36	6	41.56	41.75	14	261	5.36%
2022/09/13	32	41.62	8	41.85	41.70	24	261	9.19%
2022/09/12	1	41.20	5	41.49	41.45	-4	260	-1.54%
2022/09/08	15	40.79	4	40.95	41.20	11	259	4.25%
2022/09/07	7	40.62	11	40.60	40.55	-4	257	-1.56%
2022/09/06	15	40.65	4	40.73	40.70	11	257	4.28%
2022/09/05	3	40.80	12	40.82	40.80	-9	259	-3.47%
2022/09/02	0	0.00	1	40.80	40.80	-1	259	-0.38%
2022/09/01	1	40.70	21	40.78	40.80	-20	259	-7.70%
2022/08/31	11	40.92	0	0.00	40.90	11	258	4.25%
2022/08/30	26	40.97	3	40.90	40.90	23	259	8.87%
2022/08/29	25	40.59	8	40.67	41.10	17	255	6.65%
2022/08/26	26	41.05	2	41.10	41.10	24	252	9.49%
2022/08/25	8	41.18	2	41.15	41.15	6	251	2.39%
2022/08/24	7	41.20	4	41.14	41.15	3	253	1.18%
2022/08/23	0	0.00	12	41.11	41.10	-12	253	-4.72%
2022/08/22	3	41.52	13	41.54	41.50	-10	256	-3.90%
2022/08/19	7	41.61	2	41.70	41.70	5	256	1.95%
2022/08/18	5	41.50	7	41.60	41.60	-2	256	-0.78%
2022/08/17	12	41.29	1	41.40	41.40	11	261	4.21%
2022/08/16	7	41.37	1	41.40	41.40	6	261	2.30%
2022/08/15	1	41.10	1	41.35	41.35	0	263	0.00%
2022/08/12	27	41.06	1	41.30	41.30	26	280	9.26%
2022/08/11	0	0.00	8	40.83	40.85	-8	280	-2.85%
2022/08/10	0	0.00	2	40.35	40.35	-2	281	-0.71%
2022/08/09	2	40.30	38	40.42	40.50	-36	281	-12.77%
2022/08/08	0	0.00	11	40.68	40.65	-11	283	-3.88%
2022/08/05	13	40.97	0	0.00	40.95	13	285	4.56%
2022/08/04	25	40.70	47	40.78	40.75	-22	285	-7.70%
2022/08/03	0	0.00	5	41.11	41.20	-5	283	-1.77%
2022/08/02	0	0.00	17	41.10	41.10	-17	281	-6.04%
2022/08/01	8	41.25	0	0.00	41.35	8	278	2.87%
2022/07/29	17	41.24	1	41.15	41.15	16	276	5.79%
2022/07/28	47	41.03	2	41.20	41.20	45	276	16.25%
2022/07/27	51	40.20	3	40.45	40.45	48	272	17.63%
2022/07/26	10	40.46	28	40.49	40.35	-18	268	-6.70%
2022/07/25	14	40.59	2	40.68	40.60	12	267	4.48%
2022/07/22	5	40.89	31	40.93	40.85	-26	268	-9.68%
2022/07/21	3	40.85	13	40.72	41.00	-10	269	-3.70%
2022/07/20	6	41.03	48	40.92	40.70	-42	267	-15.67%
2022/07/19	59	42.97	8	43.11	43.20	51	264	19.30%
2022/07/18	8	43.24	9	43.18	43.00	-1	255	-0.39%
2022/07/15	36	42.94	7	43.01	43.30	29	251	11.53%
2022/07/14	36	41.93	21	41.88	42.50	15	249	6.01%
2022/07/13	3	41.85	7	41.86	41.75	-4	246	-1.62%
2022/07/12	16	41.16	44	41.30	41.25	-28	243	-11.52%
2022/07/11	4	41.95	37	41.20	42.00	-33	244	-13.48%
2022/07/08	51	41.63	18	42.22	41.65	33	240	13.74%
2022/07/07	24	41.48	25	41.37	41.95	-1	237	-0.42%
2022/07/06	36	41.68	320	42.31	41.75	-284	233	-121.73%	大賣/鉅額交易
2022/07/05	27	43.13	193	43.42	43.15	-166	227	-72.90%	大賣/鉅額交易
2022/07/04	18	43.62	5	43.61	43.40	13	219	5.93%
2022/07/01	21	43.99	34	43.98	43.65	-13	218	-5.95%
2022/06/30	3	44.65	15	44.70	44.55	-12	214	-5.59%
2022/06/29	5	45.04	19	45.36	45.30	-14	215	-6.50%
2022/06/28	5	44.89	0	0.00	44.85	5	212	2.35%
2022/06/27	12	45.17	1	45.35	45.20	11	214	5.13%
2022/06/24	4	44.99	12	44.89	44.65	-8	216	-3.70%
2022/06/23	1	44.15	20	44.26	44.25	-19	228	-8.31%
2022/06/22	0	0.00	16	45.08	44.40	-16	225	-7.08%
2022/06/21	43	45.07	11	45.07	45.60	32	227	14.07%
2022/06/20	11	44.67	36	44.94	44.25	-25	231	-10.80%
2022/06/17	6	45.65	9	45.53	45.40	-3	232	-1.29%
2022/06/16	0	0.00	17	46.65	45.90	-17	235	-7.22%
2022/06/15	20	46.58	2	46.78	46.70	18	237	7.58%
2022/06/14	7	45.53	12	45.60	45.70	-5	238	-2.09%
2022/06/13	1	46.55	3	45.98	45.85	-2	248	-0.81%
2022/06/10	3	46.75	0	0.00	46.65	3	258	1.16%
2022/06/09	0	0.00	1	46.95	46.95	-1	265	-0.38%
2022/06/08	12	46.81	3	46.92	46.90	9	275	3.27%
2022/06/07	4	46.78	0	0.00	46.60	4	283	1.41%
2022/06/06	9	46.84	1	46.90	46.90	8	290	2.75%
2022/06/02	1	46.70	0	0.00	46.80	1	305	0.33%
2022/06/01	2	47.25	14	47.17	47.20	-12	314	-3.82%
2022/05/31	5	47.19	9	47.30	47.30	-4	319	-1.25%
2022/05/30	3	47.13	3	47.07	47.05	0	321	0.00%
2022/05/27	2	47.00	1	46.95	46.95	1	321	0.31%
2022/05/26	21	46.81	0	0.00	46.80	21	325	6.46%
2022/05/25	31	47.03	6	47.11	47.20	25	327	7.62%
2022/05/24	0	0.00	1	46.55	46.55	-1	334	-0.30%
2022/05/23	0	0.00	12	46.98	47.00	-12	345	-3.47%
2022/05/20	20	46.21	10	46.90	46.90	10	364	2.74%
2022/05/19	8	45.51	5	45.66	45.75	3	376	0.80%
2022/05/18	25	45.73	2	45.68	45.65	23	383	6.00%
2022/05/17	10	45.59	1	45.65	45.65	9	389	2.31%
2022/05/16	10	45.37	5	45.35	45.50	5	394	1.27%
2022/05/13	17	44.77	2	44.98	45.10	15	402	3.73%
2022/05/12	2	44.30	8	44.39	44.60	-6	405	-1.48%
2022/05/11	2	44.55	10	44.73	44.90	-8	408	-1.96%
2022/05/10	11	44.65	5	44.31	45.10	6	413	1.45%
2022/05/09	0	0.00	9	44.14	44.20	-9	416	-2.16%
2022/05/06	8	43.98	2	44.38	44.50	6	420	1.42%
2022/05/05	32	44.22	4	44.53	44.60	28	421	6.65%
2022/05/04	10	44.05	2	44.00	44.05	8	422	1.89%
2022/05/03	6	43.75	4	43.89	43.90	2	427	0.47%
2022/04/29	3	43.75	10	43.80	43.80	-7	433	-1.62%
2022/04/28	11	43.85	5	44.21	44.00	6	434	1.38%
2022/04/27	2	43.50	31	43.37	43.60	-29	433	-6.68%
2022/04/26	1	44.00	1	43.90	43.90	0	430	0.00%
2022/04/25	4	44.15	12	44.02	43.90	-8	434	-1.84%
2022/04/22	4	44.80	1	44.70	44.70	3	439	0.68%
2022/04/21	0	0.00	4	45.19	45.00	-4	442	-0.90%
2022/04/20	9	45.08	0	0.00	45.05	9	444	2.02%
2022/04/19	0	0.00	1	44.80	44.80	-1	445	-0.22%
2022/04/18	0	0.00	3	44.68	44.55	-3	449	-0.67%
2022/04/15	8	44.55	7	44.71	44.95	1	456	0.22%
2022/04/14	16	44.45	1	44.50	44.50	15	456	3.28%
2022/04/13	4	44.54	0	0.00	44.35	4	460	0.87%
2022/04/12	3	44.68	1	44.50	44.50	2	462	0.43%
2022/04/11	6	44.50	22	44.31	44.75	-16	465	-3.44%
2022/04/08	2	45.03	0	0.00	44.90	2	472	0.42%
2022/04/07	13	45.06	16	44.90	45.00	-3	475	-0.63%
2022/04/01	110	44.95	3	45.08	45.15	107	488	21.91%	大買/鉅額交易
2022/03/31	0	0.00	1	45.15	45.10	-1	493	-0.20%
2022/03/30	8	45.21	1	45.35	45.35	7	502	1.39%
2022/03/29	18	45.16	0	0.00	44.90	18	505	3.56%
2022/03/28	6	44.78	7	45.30	45.30	-1	503	-0.20%
2022/03/25	0	0.00	12	45.11	45.05	-12	491	-2.44%
2022/03/24	7	45.24	8	45.15	45.10	-1	493	-0.20%
2022/03/23	9	45.71	9	45.72	45.65	0	495	0.00%
2022/03/22	3	45.23	11	45.17	45.50	-8	491	-1.63%
2022/03/21	3	44.73	3	45.25	45.25	0	491	0.00%
2022/03/18	12	44.42	2	44.50	44.45	10	490	2.04%
2022/03/17	21	44.18	20	44.12	44.20	1	494	0.20%
2022/03/16	60	43.76	35	43.95	43.50	25	491	5.08%
2022/03/15	7	43.90	11	43.62	43.90	-4	485	-0.82%
2022/03/14	4	43.90	36	44.01	43.90	-32	475	-6.74%
2022/03/11	28	44.44	47	44.57	44.35	-19	470	-4.03%
2022/03/10	42	45.06	6	45.20	44.90	36	466	7.71%
2022/03/09	6	44.88	65	44.90	44.85	-59	462	-12.76%
2022/03/08	18	44.95	75	44.94	45.15	-57	461	-12.36%
2022/03/07	11	45.14	168	45.17	45.15	-157	451	-34.74%	大賣/鉅額交易
2022/03/04	16	45.94	86	45.89	46.25	-70	449	-15.57%
2022/03/03	24	46.20	0	0.00	46.30	24	451	5.31%
2022/03/02	35	46.14	11	46.20	46.20	24	471	5.09%
2022/03/01	45	46.28	19	46.00	46.40	26	473	5.49%
2022/02/25	4	45.70	39	45.80	45.70	-35	472	-7.41%
2022/02/24	13	45.91	30	45.89	45.75	-17	469	-3.62%
2022/02/23	22	46.18	93	46.04	46.35	-71	461	-15.38%
2022/02/22	9	46.70	85	46.47	46.10	-76	453	-16.78%
2022/02/21	120	47.28	30	47.19	47.45	90	434	20.70%	大買/
2022/02/18	31	46.24	4	46.18	46.10	27	407	6.63%
2022/02/17	68	46.14	6	46.28	46.30	62	403	15.38%
2022/02/16	25	46.06	13	46.13	46.05	12	402	2.98%
2022/02/15	17	46.22	36	46.03	45.95	-19	398	-4.77%
2022/02/14	18	46.05	41	46.10	46.30	-23	391	-5.87%
2022/02/11	12	46.73	5	46.72	46.75	7	391	1.79%
2022/02/10	18	46.84	4	46.80	46.75	14	397	3.52%
2022/02/09	50	46.76	3	46.90	46.90	47	421	11.16%
2022/02/08	57	46.53	1	46.40	46.70	56	426	13.12%
2022/02/07	38	46.20	11	46.26	46.50	27	438	6.16%
2022/01/26	4	46.14	42	45.98	45.95	-38	440	-8.62%
2022/01/25	19	46.04	71	46.14	46.15	-52	442	-11.75%
2022/01/24	18	45.86	13.1	46.09	46.45	4.9	445	1.11%
2022/01/21	13	46.45	21	46.59	46.50	-8	440	-1.81%
2022/01/20	11	46.94	1	46.95	47.00	10	444	2.25%
2022/01/19	21	47.05	11	47.15	47.20	10	450	2.22%
2022/01/18	22	47.17	21	47.26	47.20	1	450	0.22%
2022/01/17	52	46.52	73	46.89	47.25	-21	446	-4.70%
2022/01/14	10	46.21	55	46.30	46.25	-45	444	-10.13%
2022/01/13	15	46.73	14	46.69	46.95	1	464	0.22%
2022/01/12	2	46.78	32	46.80	46.80	-30	466	-6.43%
2022/01/11	0	0.00	59	46.95	46.85	-59	468	-12.58%
2022/01/10	6	46.98	14	46.95	47.20	-8	466	-1.71%
2022/01/07	0	0.00	12	47.13	47.20	-12	464	-2.58%
2022/01/06	19	47.14	7	47.08	47.15	12	463	2.59%
2022/01/05	33	47.29	4	47.05	46.95	29	463	6.25%
2022/01/04	7	47.31	5	47.73	47.15	2	464	0.43%
2022/01/03	83	47.86	2	47.65	47.65	81	462	17.52%
2021/12/30	14	47.69	3	47.50	47.50	11	455	2.42%
2021/12/29	14.1	47.56	18	47.68	47.55	-3.9	455	-0.86%
2021/12/28	30	47.39	7	47.61	47.60	23	454	5.06%
2021/12/27	37	46.98	5	47.20	47.20	32	454	7.04%
2021/12/24	47	46.75	33	47.28	47.05	14	462	3.03%
2021/12/23	39	46.53	12	46.53	46.60	27	459	5.87%
2021/12/22	37	46.20	1	46.35	46.35	36	467	7.71%
2021/12/21	29	45.86	19	45.86	46.00	10	469	2.13%
2021/12/20	2	45.80	10	45.74	45.80	-8	470	-1.70%
2021/12/17	0	0.00	36	45.91	45.65	-36	470	-7.65%
2021/12/16	10	46.23	28	46.31	46.15	-18	466	-3.85%
2021/12/15	1	46.20	12	46.33	46.10	-11	477	-2.31%
2021/12/14	3	46.50	25	46.60	46.50	-22	479	-4.59%
2021/12/13	31	46.65	26	47.08	47.15	5	480	1.04%
2021/12/10	8	46.06	22	46.10	46.05	-14	488	-2.87%
2021/12/09	33	46.34	31	46.24	46.15	2	491	0.41%
2021/12/08	5	46.71	9	46.87	46.65	-4	489	-0.82%
2021/12/07	1	46.80	8	46.91	46.70	-7	490	-1.43%
2021/12/06	1	46.95	13	47.25	46.95	-12	489	-2.45%
2021/12/03	98	47.29	0	0.00	47.20	98	496	19.72%
2021/12/02	10	47.12	2	46.78	46.70	8	500	1.60%
2021/12/01	75	47.11	20	47.17	47.20	55	501	10.96%
2021/11/30	79	47.47	2	47.55	47.45	77	506	15.21%
2021/11/29	38	46.83	9	46.63	46.80	29	510	5.68%
2021/11/26	44	47.70	128	47.81	47.10	-84	519	-16.16%	大賣/
2021/11/25	39	46.67	9	46.63	46.45	30	512	5.86%
2021/11/24	26	46.21	33	46.21	46.35	-7	515	-1.36%
2021/11/23	4	46.11	77	46.28	46.10	-73	517	-14.11%
2021/11/22	50	46.35	37	46.21	46.45	13	524	2.48%
2021/11/19	9	46.35	41	46.16	46.10	-32	531	-6.02%
2021/11/18	25	46.29	43	46.17	46.15	-18	538	-3.34%
2021/11/17	11	46.10	33	46.12	46.25	-22	547	-4.02%
2021/11/16	45	46.47	24	46.29	46.25	21	572	3.67%
2021/11/15	51	45.95	18	45.94	46.20	33	584	5.65%
2021/11/12	53	45.50	17	45.48	45.50	36	611	5.89%
2021/11/11	3	45.25	40	45.29	45.25	-37	634	-5.83%
2021/11/10	102	45.38	35	45.19	45.45	67	652	10.27%	大買/
2021/11/09	26	44.98	41	45.03	45.05	-15	678	-2.21%
2021/11/08	53	45.38	203	45.31	45.20	-150	714	-20.98%	大賣/鉅額交易
2021/11/05	39	47.29	89	47.59	47.20	-50	700	-7.14%
2021/11/04	270	48.06	78	47.90	48.25	192	705	27.23%	大買/鉅額交易
2021/11/03	46	47.14	44	47.18	47.20	2	706	0.28%
2021/11/02	8	47.62	35	47.25	46.95	-27	719	-3.75%
2021/11/01	43	47.50	74	47.49	47.45	-31	734	-4.22%
2021/10/29	10	47.58	26	47.53	47.65	-16	754	-2.12%
2021/10/28	33	47.56	61	47.48	47.45	-28	812	-3.45%
2021/10/27	48	46.96	18	46.88	47.20	30	837	3.58%
2021/10/26	44	47.26	17	47.14	47.10	27	874	3.09%
2021/10/25	16	46.87	17	46.78	47.05	-1	909	-0.11%
2021/10/22	7	46.91	52	47.11	46.85	-45	944	-4.77%
2021/10/21	36	47.17	100	47.36	47.30	-64	980	-6.53%
2021/10/20	2	46.83	31	46.88	46.95	-29	1,054	-2.75%
2021/10/19	21	46.44	10	46.68	46.70	11	1,064	1.03%
2021/10/18	6	46.05	25	46.15	46.20	-19	1,080	-1.76%
2021/10/15	40	45.66	3	45.93	45.95	37	1,096	3.38%
2021/10/14	28	45.19	41	45.09	45.00	-13	1,124	-1.16%
2021/10/13	41.1	44.90	41	44.99	44.95	0.1	1,151	0.01%
2021/10/12	92	45.43	22	45.32	45.50	70	1,187	5.89%
2021/10/08	14	45.18	19	45.35	45.30	-5	1,406	-0.36%
2021/10/07	34	45.25	2	45.65	45.65	32	1,543	2.07%
2021/10/06	4	44.40	69	44.76	44.40	-65	1,574	-4.13%
2021/10/05	42	43.45	24	44.57	45.00	18	1,595	1.13%
2021/10/04	85	44.56	57	44.60	44.05	28	1,613	1.74%
2021/10/01	27	45.20	114	45.11	44.95	-87	1,620	-5.37%	大賣/
2021/09/30	53	45.68	65	45.96	46.25	-12	1,626	-0.74%
2021/09/29	21	46.30	43	46.20	46.20	-22	1,647	-1.34%
2021/09/28	8	46.80	6	46.82	47.00	2	1,674	0.12%
2021/09/27	21	47.23	1	47.30	47.10	20	1,697	1.18%
2021/09/24	47	47.31	17	47.35	47.05	30	1,718	1.75%
2021/09/23	17	46.94	13	47.08	46.80	4	1,735	0.23%
2021/09/22	7	46.69	127	46.69	46.40	-120	1,756	-6.83%	大賣/鉅額交易
2021/09/17	59.2	47.40	26	47.60	47.65	33.2	1,771	1.87%
2021/09/16	29	47.28	4	47.19	47.00	25	1,787	1.40%
2021/09/15	17	46.95	46	47.12	46.80	-29	1,818	-1.60%
2021/09/14	5	47.05	33	47.40	47.85	-28	1,833	-1.53%
2021/09/13	1	47.40	22	47.36	47.20	-21	1,856	-1.13%
2021/09/10	1	47.35	4	47.33	47.35	-3	1,862	-0.16%
2021/09/09	20	47.07	5	47.05	47.20	15	1,874	0.80%
2021/09/08	24	47.11	32	47.35	46.70	-8	1,901	-0.42%
2021/09/07	16	47.68	18	47.55	47.40	-2	1,905	-0.10%
2021/09/06	25	48.41	54	48.55	48.20	-29	1,912	-1.52%
2021/09/03	22	49.00	24	49.00	48.80	-2	1,927	-0.10%
2021/09/02	29	49.05	34	49.13	49.00	-5	1,931	-0.26%
2021/09/01	54	48.86	9	49.18	49.60	45	1,928	2.33%
2021/08/31	63	47.77	68	47.92	48.00	-5	1,917	-0.26%
2021/08/30	35	48.39	36	48.39	48.45	-1	1,909	-0.05%
2021/08/27	12	48.20	29	48.32	48.10	-17	1,911	-0.89%
2021/08/26	35	48.13	98	48.35	47.95	-63	1,917	-3.29%
2021/08/25	70	48.30	33	48.28	48.50	37	1,918	1.93%
2021/08/24	60	47.69	40	47.91	47.75	20	1,919	1.04%
2021/08/23	64	47.21	7	47.26	47.20	57	1,924	2.96%
2021/08/20	62	46.60	50	46.61	46.45	12	1,924	0.62%
2021/08/19	106	47.92	34	48.50	47.50	72	1,907	3.77%	大買/
2021/08/18	20	47.95	41	48.77	49.00	-21	1,895	-1.11%
2021/08/17	76	48.45	31	48.99	47.95	45	1,882	2.39%
2021/08/16	42	48.53	115	48.28	49.10	-73	1,862	-3.92%	大賣/
2021/08/13	66	49.69	235	49.76	49.20	-169	1,846	-9.15%	大賣/鉅額交易
2021/08/12	64	52.95	882	52.78	52.80	-818	1,831	-44.66%	大賣/鉅額交易
2021/08/11	70	53.07	40	53.18	53.00	30	1,811	1.66%
2021/08/10	85	53.40	31	53.74	53.70	54	1,811	2.98%
2021/08/09	60	54.93	0	0.00	54.20	60	1,833	3.27%
2021/08/06	13	55.03	2	55.05	55.00	11	1,842	0.60%
2021/08/05	75	54.53	30	54.50	54.40	45	1,894	2.38%
2021/08/04	47	54.08	34	54.21	53.90	13	1,925	0.68%
2021/08/03	47	53.91	248	54.35	53.90	-201	1,950	-10.30%	大賣/鉅額交易
2021/08/02	115	55.55	94	55.74	55.30	21	1,928	1.09%	大買/
2021/07/30	123	56.65	98	56.49	55.60	25	1,922	1.30%	大買/
2021/07/29	18	57.33	229	57.36	57.50	-211	1,920	-10.99%	大賣/鉅額交易
2021/07/28	227	56.37	107	56.08	57.30	120	1,926	6.23%	大買/大賣/鉅額交易
2021/07/27	82	57.26	121	57.53	57.50	-39	1,949	-2.00%	大賣/
2021/07/26	188	57.55	262	58.14	57.90	-74	1,983	-3.73%	大買/大賣/
2021/07/23	26	55.46	79	55.36	55.50	-53	1,984	-2.67%
2021/07/22	202	54.48	43	54.37	54.80	159	2,010	7.91%	大買/鉅額交易
2021/07/21	41	53.51	62.1	54.12	53.40	-21.1	2,043	-1.03%
2021/07/20	138	53.80	117	54.02	53.60	21	2,095	1.00%	大買/大賣/
2021/07/19	81.1	55.43	21	55.58	55.00	60.1	2,088	2.88%
2021/07/16	205	56.05	49.1	56.84	56.00	155.9	2,095	7.44%	大買/鉅額交易
2021/07/15	670.1	57.10	1,331	58.37	56.40	-660.9	2,098	-31.50%	大買/大賣/鉅額交易
2021/07/14	945	57.23	290	57.90	58.90	655	1,918	34.15%	大買/大賣/鉅額交易
2021/07/13	164	56.44	73	55.77	55.40	91	1,794	5.07%	大買/
2021/07/12	61	56.41	141	56.04	55.70	-80	1,770	-4.52%	大賣/
2021/07/09	96	55.31	34	55.47	55.60	62	1,752	3.54%
2021/07/08	32	54.82	12	55.06	55.20	20	1,756	1.14%
2021/07/07	21	55.44	20	55.44	55.10	1	1,764	0.06%
2021/07/06	63	55.49	2	55.70	55.10	61	1,766	3.45%
2021/07/05	101	54.84	79	54.84	54.70	22	1,772	1.24%	大買/
2021/07/02	89	53.76	68	54.01	53.60	21	1,794	1.17%
2021/07/01	63	53.56	34	53.65	53.40	29	1,802	1.61%
2021/06/30	7	53.23	129	53.53	53.50	-122	1,798	-6.78%	大賣/鉅額交易
2021/06/29	1	53.50	157	53.70	53.80	-156	1,799	-8.67%	大賣/鉅額交易
2021/06/28	40	53.29	62	53.63	53.50	-22	1,819	-1.21%
2021/06/25	74	52.76	100	52.67	52.70	-26	1,812	-1.43%
2021/06/24	26	52.77	83	52.65	52.40	-57	1,811	-3.15%
2021/06/23	48	51.63	3	51.43	52.00	45	1,781	2.53%
2021/06/22	86	51.14	70.1	50.85	50.80	15.9	1,760	0.90%
2021/06/21	49	50.09	21	49.88	49.90	28	1,745	1.60%
2021/06/18	11	51.13	36	50.90	50.70	-25	1,753	-1.43%
2021/06/17	48	50.24	65	50.90	51.10	-17	1,749	-0.97%
2021/06/16	5	50.08	30	50.39	49.50	-25	1,743	-1.43%
2021/06/15	4	50.53	109.1	50.21	50.30	-105.1	1,739	-6.04%	大賣/鉅額交易
2021/06/11	33	49.53	52	49.37	49.95	-19	1,738	-1.09%
2021/06/10	24	48.85	2	48.95	49.00	22	1,736	1.27%
2021/06/09	32	48.17	4	48.00	47.90	28	1,739	1.61%
2021/06/08	37	48.08	7	48.23	48.30	30	1,767	1.70%
2021/06/07	69	47.39	43	47.18	47.45	26	1,802	1.44%
2021/06/04	26	47.69	52	47.66	47.70	-26	1,825	-1.42%
2021/06/03	47	48.30	31	48.23	48.15	16	1,858	0.86%
2021/06/02	8	48.87	7	48.82	48.50	1	1,899	0.05%
2021/06/01	8	49.14	59	49.21	49.25	-51	1,937	-2.63%
2021/05/31	48	48.46	4	48.30	48.70	44	1,946	2.26%
2021/05/28	116	47.46	4	47.41	47.50	112	1,945	5.76%	大買/鉅額交易
2021/05/27	103	46.92	24	46.81	47.10	79	1,963	4.02%	大買/
2021/05/26	10	46.75	23	46.76	46.85	-13	1,982	-0.66%
2021/05/25	83	46.70	27	46.84	46.75	56	2,026	2.76%
2021/05/24	48	45.78	10	45.89	45.75	38	2,023	1.88%
2021/05/21	14	45.60	42	45.77	45.85	-28	2,033	-1.38%
2021/05/20	39	45.87	163	45.40	45.20	-124	2,047	-6.06%	大賣/鉅額交易
2021/05/19	52	45.80	182	45.78	45.50	-130	2,050	-6.34%	大賣/鉅額交易
2021/05/18	67	45.43	11	44.62	46.45	56	2,033	2.75%
2021/05/17	95	44.24	266	44.40	43.80	-171	2,032	-8.41%	大賣/鉅額交易
2021/05/14	232	46.24	57	45.98	46.25	175	2,004	8.73%	大買/鉅額交易
2021/05/13	631	45.42	211	45.63	44.85	420	1,988	21.12%	大買/大賣/鉅額交易
2021/05/12	101	46.26	379	46.11	45.75	-278	1,925	-14.44%	大買/大賣/鉅額交易
2021/05/11	160.1	48.80	181	49.27	48.15	-21	1,886	-1.11%	大買/大賣/
2021/05/10	66	50.27	127	50.54	50.10	-61	1,847	-3.30%	大賣/
2021/05/07	125	50.94	166	50.93	51.00	-41	1,824	-2.25%	大買/大賣/
2021/05/06	122	50.76	369	50.50	50.40	-247	1,809	-13.65%	大買/大賣/鉅額交易
2021/05/05	140	51.19	341	51.14	50.70	-201	1,787	-11.25%	大買/大賣/鉅額交易
2021/05/04	309	51.52	391	51.44	51.50	-82	1,751	-4.68%	大買/大賣/
2021/05/03	144	54.12	331	54.09	53.20	-187	1,696	-11.02%	大買/大賣/鉅額交易
2021/04/29	452	58.24	313	57.88	58.00	139	1,640	8.47%	大買/大賣/鉅額交易
2021/04/28	402	56.98	146	57.03	57.30	256	1,549	16.53%	大買/大賣/鉅額交易
2021/04/27	205	56.35	134	56.49	57.00	71	1,527	4.65%	大買/大賣/
2021/04/26	176	55.84	261	56.19	55.80	-85	1,482	-5.73%	大買/大賣/
2021/04/23	123	54.49	17	55.01	54.90	106	1,435	7.39%	大買/鉅額交易
2021/04/22	272	54.43	307	54.54	53.60	-35	1,456	-2.40%	大買/大賣/
2021/04/21	0	0.00	94	55.33	55.20	-94	1,430	-6.57%
2021/04/20	88	54.08	23	54.61	54.50	65	1,395	4.66%
2021/04/19	66	53.23	12	53.19	53.30	54	1,368	3.95%
2021/04/16	100	52.85	1	52.90	53.00	99	1,362	7.27%
2021/04/15	30	52.29	4	52.43	52.50	26	1,365	1.90%
2021/04/14	28	52.30	135	52.59	52.30	-107	1,395	-7.67%	大賣/鉅額交易
2021/04/13	17	53.57	44	53.41	52.70	-27	1,401	-1.93%
2021/04/12	75	53.97	18	54.06	53.70	57	1,393	4.09%
2021/04/09	159	54.66	63	55.02	54.50	96	1,376	6.97%	大買/
2021/04/08	53	54.90	77	55.26	54.90	-24	1,348	-1.78%
2021/04/07	94	53.46	39	53.58	53.60	55	1,293	4.25%
2021/04/06	77	52.89	28	53.35	52.80	49	1,270	3.86%
2021/04/01	49	53.29	28	53.27	53.20	21	1,258	1.67%
2021/03/31	23	52.57	39	52.82	53.20	-16	1,258	-1.27%
2021/03/30	13	51.92	7	51.93	51.90	6	1,258	0.48%
2021/03/29	8	51.99	41	52.27	52.00	-33	1,245	-2.65%
2021/03/26	30	52.14	41	52.01	52.20	-11	1,236	-0.89%
2021/03/25	15	52.17	64	52.12	52.00	-49	1,247	-3.93%
2021/03/24	6	52.50	47	52.66	52.20	-41	1,248	-3.28%
2021/03/23	17	52.54	110	52.53	52.60	-93	1,242	-7.49%	大賣/
2021/03/22	16	51.83	50	51.78	52.20	-34	1,236	-2.75%
2021/03/19	26	51.79	16	51.78	52.00	10	1,237	0.81%
2021/03/18	28	52.75	25	52.72	52.60	3	1,225	0.24%
2021/03/17	38	52.49	11	52.50	52.40	27	1,232	2.19%
2021/03/16	69	52.03	8	52.04	52.30	61	1,235	4.94%
2021/03/15	69	52.24	29	52.25	52.30	40	1,241	3.22%
2021/03/12	209.4	52.06	78	52.41	52.40	131.4	1,233	10.65%	大買/鉅額交易
2021/03/11	161	50.67	97	50.63	51.00	64	1,220	5.24%	大買/
2021/03/10	68	50.23	47	50.43	50.30	21	1,194	1.76%
2021/03/09	129	50.01	140	50.68	50.40	-11	1,179	-0.93%	大買/大賣/
2021/03/08	111	51.54	59	51.35	51.00	52	1,154	4.51%	大買/
2021/03/05	52	51.63	65	51.31	51.50	-13	1,130	-1.15%
2021/03/04	88	52.45	109	52.14	52.50	-21	1,108	-1.90%	大賣/
2021/03/03	99	52.30	89	52.19	52.50	10	1,144	0.87%
2021/03/02	76	51.80	64	52.00	51.80	12	1,178	1.02%
2021/02/26	0	0.00	128	52.03	52.10	-128	1,193	-10.72%	大賣/鉅額交易
2021/02/25	36	53.04	195	53.18	52.90	-159	1,242	-12.79%	大賣/鉅額交易
2021/02/24	36	52.99	42	53.13	53.30	-6	1,217	-0.49%
2021/02/23	20	52.57	13	52.71	52.90	7	1,231	0.57%
2021/02/22	62	52.89	16	52.91	52.90	46	1,248	3.68%
2021/02/19	26	52.83	57	52.86	52.60	-31	1,266	-2.45%
2021/02/18	57	52.59	33	52.69	53.00	24	1,275	1.88%
2021/02/17	14	52.34	14	52.59	52.50	0	1,350	0.00%
2021/02/05	5	51.82	3	51.73	51.80	2	1,375	0.15%
2021/02/04	6	51.40	17	51.83	52.00	-11	1,422	-0.77%
2021/02/03	29	51.36	6	51.23	51.40	23	1,462	1.57%
2021/02/02	16	51.04	46	51.44	51.50	-30	1,480	-2.03%
2021/02/01	40	51.37	14	51.58	51.00	26	1,487	1.75%
2021/01/29	17	53.15	44	53.04	51.80	-27	1,500	-1.80%
2021/01/28	35	53.89	60	54.21	53.90	-25	1,522	-1.64%
2021/01/27	17	54.85	55	54.87	55.10	-38	1,550	-2.45%
2021/01/26	19	53.59	28	53.09	53.10	-9	1,575	-0.57%
2021/01/25	49	52.88	7	52.46	53.20	42	1,601	2.62%
2021/01/22	167	52.59	169	52.58	53.10	-2	1,636	-0.12%	大買/大賣/
2021/01/21	9	52.16	18	51.85	51.60	-9	1,624	-0.55%
2021/01/20	29	52.52	55	52.85	51.80	-26	1,626	-1.60%
2021/01/19	40	53.67	95	53.48	53.70	-55	1,610	-3.42%
2021/01/18	50	52.42	97	52.69	53.20	-47	1,605	-2.93%
2021/01/15	52	55.15	95	55.65	54.10	-43	1,587	-2.71%
2021/01/14	159	54.42	24	54.56	54.60	135	1,558	8.66%	大買/鉅額交易
2021/01/13	52	53.91	6	54.07	53.80	46	1,557	2.95%
2021/01/12	31	54.19	94	54.31	53.80	-63	1,553	-4.05%
2021/01/11	74	55.26	14	55.30	55.30	60	1,547	3.88%
2021/01/08	141	55.47	37	55.41	55.20	104	1,546	6.73%	大買/鉅額交易
2021/01/07	24	55.78	71	56.07	55.60	-47	1,538	-3.06%
2021/01/06	14	54.99	96	55.33	55.10	-82	1,514	-5.41%
2021/01/05	72	54.26	142	54.21	54.50	-70	1,484	-4.71%	大賣/
2021/01/04	65	54.81	23	55.10	54.80	42	1,476	2.84%
2020/12/31	5	54.76	4	54.53	54.60	1	1,476	0.07%
2020/12/30	8	54.35	38	54.33	54.30	-30	1,477	-2.03%
2020/12/29	29	54.50	40	54.50	54.30	-11	1,493	-0.74%
2020/12/28	55	54.89	27	54.98	54.90	28	1,489	1.88%
2020/12/25	28	55.02	80	55.07	54.90	-52	1,488	-3.49%
2020/12/24	49	54.79	100	54.88	54.70	-51	1,478	-3.45%
2020/12/23	48	53.83	24	53.98	53.80	24	1,443	1.66%
2020/12/22	26	53.75	19	54.13	53.30	7	1,461	0.48%
2020/12/21	63	53.62	54	53.60	53.70	9	1,467	0.61%
2020/12/18	23	54.77	94	54.90	54.80	-71	1,469	-4.83%
2020/12/17	14	54.93	38	54.72	55.00	-24	1,500	-1.60%
2020/12/16	73	54.79	87	54.74	54.70	-14	1,504	-0.93%
2020/12/15	17	54.55	94	54.55	54.30	-77	1,498	-5.14%
2020/12/14	90	54.93	97	54.80	54.60	-7	1,506	-0.47%
2020/12/11	19	54.01	147	54.30	54.20	-128	1,508	-8.48%	大賣/鉅額交易
2020/12/10	12	55.15	118	55.23	55.20	-106	1,498	-7.07%	大賣/鉅額交易
2020/12/09	34	55.11	66	55.49	56.00	-32	1,485	-2.15%
2020/12/08	19	54.64	12	54.68	54.70	7	1,469	0.48%
2020/12/07	14	54.62	99	55.04	54.80	-85	1,471	-5.78%
2020/12/04	12	55.53	90	55.69	55.30	-78	1,460	-5.34%
2020/12/03	11	55.88	34	55.58	55.50	-23	1,452	-1.58%
2020/12/02	16	55.49	10	55.71	55.50	6	1,463	0.41%
2020/12/01	45	54.70	65	55.79	55.80	-20	1,461	-1.37%
2020/11/30	60	55.59	75	55.85	55.30	-15	1,454	-1.03%
2020/11/27	139.5	56.45	102	57.00	56.30	37.5	1,440	2.60%	大買/大賣/
2020/11/26	97	57.11	46	57.57	57.90	51	1,393	3.66%
2020/11/25	321	56.10	60	55.91	55.90	261	1,359	19.19%	大買/鉅額交易
2020/11/24	141	56.63	56	55.78	55.20	85	1,323	6.42%	大買/
2020/11/23	59	56.58	48	56.62	56.80	11	1,271	0.86%
2020/11/20	19	56.50	60	56.56	56.50	-41	1,278	-3.21%
2020/11/19	114	56.05	53	56.33	56.00	61	1,261	4.84%	大買/
2020/11/18	137	55.56	96	56.05	55.50	41	1,245	3.29%	大買/
2020/11/17	42	56.06	36	56.04	55.90	6	1,233	0.49%
2020/11/16	279	56.15	92	55.95	56.40	187	1,285	14.55%	大買/鉅額交易
2020/11/13	172	54.52	19	54.88	54.90	153	1,269	12.05%	大買/鉅額交易
2020/11/12	58.5	54.68	77	55.17	55.00	-18.5	1,330	-1.39%
2020/11/11	167	54.79	69	55.08	55.30	98	1,417	6.92%	大買/
2020/11/10	122	54.35	7	54.11	54.10	115	1,414	8.13%	大買/鉅額交易
2020/11/09	50	54.24	6	54.33	54.00	44	1,473	2.99%
2020/11/06	146	53.89	37	54.04	54.10	109	1,532	7.11%	大買/鉅額交易
2020/11/05	72	53.68	18	53.96	54.10	54	1,566	3.45%
2020/11/04	247	52.89	40	53.36	53.40	207	1,590	13.01%	大買/鉅額交易
2020/11/03	216	52.28	40	52.46	52.70	176	1,638	10.74%	大買/鉅額交易
2020/11/02	7	51.03	26	51.31	51.50	-19	1,731	-1.10%
2020/10/30	230	51.05	14.2	50.88	50.10	215.8	1,731	12.46%	大買/鉅額交易
2020/10/29	30	48.82	26	49.40	49.40	4	1,718	0.23%
2020/10/28	32	49.87	25	50.37	49.60	7	1,762	0.40%
2020/10/27	16	50.43	8	50.43	50.40	8	1,783	0.45%
2020/10/26	13	50.53	1	50.50	50.50	12	1,807	0.66%
2020/10/23	17	50.32	0	0.00	50.70	17	1,825	0.93%
2020/10/22	32	49.96	21	49.98	50.10	11	1,870	0.59%
2020/10/21	33	50.81	11	50.50	50.40	22	1,883	1.17%
2020/10/20	12	50.37	37	50.69	50.40	-25	1,945	-1.28%
2020/10/19	40	50.25	23	50.48	50.50	17	2,000	0.85%
2020/10/16	27	49.94	27	49.94	49.75	0	2,096	0.00%
2020/10/15	22	50.40	26	50.71	50.40	-4	2,286	-0.17%
2020/10/14	44	50.19	224	50.28	50.10	-180	2,390	-7.53%	大賣/鉅額交易
2020/10/13	26	50.96	26	50.85	50.70	0	2,444	0.00%
2020/10/12	41	51.08	19	51.03	50.90	22	2,487	0.88%
2020/10/08	28	51.00	57	50.94	51.00	-29	2,550	-1.14%
2020/10/07	15	50.66	12	51.03	50.80	3	2,624	0.11%
2020/10/06	65	50.89	51	50.84	50.50	14	2,744	0.51%
2020/10/05	27	49.10	31	49.06	49.20	-4	2,842	-0.14%
2020/09/30	16	48.53	17	48.89	49.00	-1	2,937	-0.03%
2020/09/29	37	49.29	43	48.60	48.35	-6	3,107	-0.19%
2020/09/28	55	49.21	50	49.23	49.00	5	3,160	0.16%
2020/09/25	138	48.22	136	48.65	48.35	2	3,229	0.06%	大買/大賣/
2020/09/24	64	49.47	55	49.51	49.25	9	3,290	0.27%
2020/09/23	85	50.03	130	50.01	50.10	-45	3,308	-1.36%	大賣/
2020/09/22	116	50.36	77	50.62	50.10	39	3,321	1.17%	大買/
2020/09/21	18	51.87	20	51.98	51.90	-2	3,317	-0.06%
2020/09/18	11	52.01	18	52.02	51.80	-7	3,331	-0.21%
2020/09/17	34	52.15	106	51.97	52.20	-72	3,342	-2.15%	大賣/
2020/09/16	18	51.52	30	51.83	51.30	-12	3,348	-0.36%
2020/09/15	23	51.51	23	51.57	51.80	0	3,358	0.00%
2020/09/14	21	50.98	25	51.10	51.30	-4	3,379	-0.12%
2020/09/11	72	50.74	26	51.22	50.50	46	3,409	1.35%
2020/09/10	45	51.47	40	51.81	51.20	5	3,408	0.15%
2020/09/09	65	50.87	63	51.06	51.90	2	3,406	0.06%
2020/09/08	100	50.89	81	50.88	50.90	19	3,408	0.56%
2020/09/07	55	50.79	59	50.82	50.20	-4	3,419	-0.12%
2020/09/04	72	51.08	64	51.17	51.40	8	3,410	0.23%
2020/09/03	50	51.97	47	52.01	52.00	3	3,417	0.09%
2020/09/02	52	52.07	32	52.11	51.80	20	3,422	0.58%
2020/09/01	51	51.14	49	51.40	51.40	2	3,474	0.06%
2020/08/31	40	51.84	40	51.88	51.60	0	3,522	0.00%
2020/08/28	50	51.76	43	51.78	52.10	7	3,522	0.20%
2020/08/27	78	52.45	81	52.69	51.90	-3	3,533	-0.08%
2020/08/26	69	53.15	101	53.01	53.40	-32	3,529	-0.91%	大賣/
2020/08/25	163	52.48	126	52.52	52.10	37	3,516	1.05%	大買/大賣/
2020/08/24	225	51.89	210	51.93	52.20	15	3,516	0.43%	大買/大賣/
2020/08/21	208	51.72	207	51.65	52.00	1	3,520	0.03%	大買/大賣/
2020/08/20	449	51.25	396	51.39	50.50	53	3,527	1.50%	大買/大賣/
2020/08/19	219	55.16	175	55.62	53.90	44	3,463	1.27%	大買/大賣/
2020/08/18	126	55.42	121	55.50	56.70	5	3,414	0.15%	大買/大賣/
2020/08/17	139	55.83	169	56.03	57.00	-30	3,336	-0.90%	大買/大賣/
2020/08/14	63	54.28	115	54.24	54.70	-52	3,213	-1.62%	大賣/
2020/08/13	61	53.99	92	53.73	54.30	-31	3,181	-0.97%
2020/08/12	65	51.51	67	51.76	53.50	-2	3,112	-0.06%
2020/08/11	27	51.42	46	51.70	51.50	-19	3,057	-0.62%
2020/08/10	75	51.43	55	51.68	51.90	20	3,023	0.66%
2020/08/07	109	52.21	135	52.27	51.60	-26	2,997	-0.87%	大買/大賣/
2020/08/06	134	53.12	327.1	52.84	53.70	-193.1	2,945	-6.56%	大買/大賣/鉅額交易
2020/08/05	49	51.65	83	51.49	51.50	-34	2,844	-1.20%
2020/08/04	66	50.59	51	50.81	51.20	15	2,873	0.52%
2020/08/03	72.1	50.82	393	50.63	50.10	-321	2,890	-11.10%	大賣/鉅額交易
2020/07/31	100	51.17	123	51.33	51.30	-23	2,899	-0.79%	大賣/
2020/07/30	47	51.12	144	51.19	50.70	-97	2,892	-3.35%	大賣/
2020/07/29	99	51.38	91	51.36	51.40	8	2,908	0.28%
2020/07/28	194	51.67	108	52.49	51.10	86	2,907	2.96%	大買/大賣/
2020/07/27	222	52.94	127	53.47	52.50	95	2,887	3.29%	大買/大賣/
2020/07/24	230	53.54	258.5	53.81	52.70	-28.5	2,897	-0.98%	大買/大賣/
2020/07/23	194	55.38	156	55.48	55.40	38	2,847	1.33%	大買/大賣/
2020/07/22	157	56.66	137	56.87	56.30	20	2,817	0.71%	大買/大賣/
2020/07/21	316	55.81	292	55.73	56.50	24	2,727	0.88%	大買/大賣/
2020/07/20	336	52.27	172	52.68	53.50	164	2,554	6.42%	大買/大賣/鉅額交易
2020/07/17	116	52.19	167	52.33	50.60	-51	2,475	-2.06%	大買/大賣/
2020/07/16	266	52.64	61	53.50	53.50	205	2,482	8.26%	大買/鉅額交易
2020/07/15	183	54.13	154	54.44	53.00	29	2,559	1.13%	大買/大賣/
2020/07/14	136	55.65	162	55.63	55.30	-26	2,559	-1.02%	大買/大賣/
2020/07/13	144	55.21	423	55.58	55.70	-279	2,498	-11.17%	大買/大賣/鉅額交易
2020/07/10	246.1	53.42	294.1	53.62	53.90	-48.1	2,402	-2.00%	大買/大賣/
2020/07/09	184	53.35	239	53.55	53.70	-55	2,302	-2.39%	大買/大賣/
2020/07/08	479	52.72	216	52.18	53.30	263	2,217	11.86%	大買/大賣/鉅額交易
2020/07/07	110	49.52	183	49.98	49.00	-73	2,049	-3.56%	大買/大賣/
2020/07/06	295	48.85	245	48.83	49.65	50	2,006	2.49%	大買/大賣/
2020/07/03	105	50.37	130.1	50.28	50.60	-25.1	1,985	-1.26%	大買/大賣/
2020/07/02	118	49.68	31.1	49.78	49.75	86.9	1,963	4.43%	大買/
2020/07/01	53	49.06	33	49.30	48.90	20	1,941	1.03%
2020/06/30	82	48.86	39	48.89	49.00	43	1,921	2.24%
2020/06/29	117	47.90	23	48.11	48.10	94	1,900	4.95%	大買/
2020/06/24	18	47.98	33	47.80	48.10	-15	1,894	-0.79%
2020/06/23	34	48.01	56	48.11	48.00	-22	1,908	-1.15%
2020/06/22	26	47.60	48	47.87	48.00	-22	1,910	-1.15%
2020/06/19	47	47.21	100	47.54	47.15	-53	1,945	-2.72%
2020/06/18	16	47.29	146	47.39	47.80	-130	1,949	-6.67%	大賣/鉅額交易
2020/06/17	10	46.96	17	46.84	46.60	-7	1,938	-0.36%
2020/06/16	8	46.50	20	46.65	46.70	-12	1,980	-0.61%
2020/06/15	19	45.86	84	45.90	46.00	-65	2,057	-3.16%
2020/06/12	22	45.33	48	45.51	45.90	-26	2,102	-1.24%
2020/06/11	24	46.47	37	46.68	46.45	-13	2,137	-0.61%
2020/06/10	11	46.42	13	46.87	47.00	-2	2,175	-0.09%
2020/06/09	13	46.74	24	46.58	46.50	-11	2,251	-0.49%
2020/06/08	37	46.97	57	47.07	46.80	-20	2,309	-0.87%
2020/06/05	59	48.52	19	48.53	48.55	40	2,298	1.74%
2020/06/04	4	47.65	2	47.55	47.55	2	2,310	0.09%
2020/06/03	37	47.26	11	47.72	47.40	26	2,368	1.10%
2020/06/02	33	47.49	15	47.55	47.25	18	2,401	0.75%
2020/06/01	19	47.49	22	47.41	47.45	-3	2,446	-0.12%
2020/05/29	17	46.76	14	46.91	47.00	3	2,535	0.12%
2020/05/28	19	47.32	13	47.61	46.90	6	2,648	0.23%
2020/05/27	18	47.41	49	47.17	47.75	-31	2,717	-1.14%
2020/05/26	14	47.00	15	47.00	46.95	-1	2,786	-0.04%
2020/05/25	31	45.67	31	46.18	46.55	0	2,807	0.00%
2020/05/22	26	46.28	12	46.93	46.10	14	2,820	0.50%
2020/05/21	13	47.18	19	47.44	47.15	-6	2,824	-0.21%
2020/05/20	20	46.70	11	46.78	46.75	9	2,857	0.31%
2020/05/19	22	46.86	16	47.09	46.70	6	2,937	0.20%
2020/05/18	42	47.17	48	47.26	46.45	-6	2,944	-0.20%
2020/05/15	28	48.19	30	48.50	47.55	-2	3,001	-0.07%
2020/05/14	31	48.95	17	48.90	48.05	14	3,098	0.45%
2020/05/13	21	48.91	23.1	49.17	49.70	-2.1	3,138	-0.07%
2020/05/12	26	49.07	32	49.14	48.50	-6	3,147	-0.19%
2020/05/11	20	49.69	79	50.11	49.40	-59	3,181	-1.85%
2020/05/08	29	48.61	12	48.82	48.90	17	3,149	0.54%
2020/05/07	41	48.39	73	48.55	48.05	-32	3,155	-1.01%
2020/05/06	30	47.44	14	47.44	47.10	16	3,133	0.51%
2020/05/05	44	47.06	31	47.24	47.05	13	3,154	0.41%
2020/05/04	31	46.16	20	46.37	46.45	11	3,166	0.35%
2020/04/30	12	47.11	29	47.02	46.75	-17	3,201	-0.53%
2020/04/29	30	46.76	46	46.85	46.70	-16	3,237	-0.49%
2020/04/28	43	45.97	32	46.16	45.90	11	3,248	0.34%
2020/04/27	82	45.83	31	45.61	46.05	51	3,306	1.54%
2020/04/24	40	45.13	34	45.26	45.00	6	3,312	0.18%
2020/04/23	104	45.77	48	45.67	45.30	56	3,348	1.67%	大買/
2020/04/22	101	44.76	198	45.15	45.30	-97	3,348	-2.90%	大買/大賣/
2020/04/21	85	45.79	78	45.90	45.10	7	3,371	0.21%
2020/04/20	44	46.07	55	46.59	47.60	-11	3,343	-0.33%
2020/04/17	34	45.97	231	45.65	45.90	-197	3,266	-6.03%	大賣/鉅額交易
2020/04/16	33	45.02	31	44.93	45.05	2	3,251	0.06%
2020/04/15	79	45.46	23	45.65	45.30	56	3,309	1.69%
2020/04/14	99	45.44	39	45.38	45.60	60	3,358	1.79%
2020/04/13	41	44.70	39	44.76	44.65	2	3,433	0.06%
2020/04/10	10	45.18	11	45.10	45.05	-1	3,558	-0.03%
2020/04/09	34	45.52	38	45.70	45.30	-4	3,689	-0.11%
2020/04/08	35	45.96	37	45.88	46.05	-2	3,789	-0.05%
2020/04/07	17	44.31	70	44.03	45.55	-53	3,776	-1.40%
2020/04/06	50	42.04	35	42.19	42.55	15	3,779	0.40%
2020/04/01	37	41.93	58	41.99	42.00	-21	3,830	-0.55%
2020/03/31	29	42.14	77	42.36	41.90	-48	3,931	-1.22%
2020/03/30	98	41.49	86	41.43	42.20	12	3,962	0.30%
2020/03/27	42	42.12	37	42.52	41.55	5	4,000	0.12%
2020/03/26	90	41.98	111	42.10	42.45	-21	3,975	-0.53%	大賣/
2020/03/25	51	42.33	91	42.39	42.15	-40	3,958	-1.01%
2020/03/24	64	39.75	72	39.89	40.60	-8	3,911	-0.20%
2020/03/23	114	37.36	108	37.57	37.70	6	3,888	0.15%	大買/大賣/
2020/03/20	58	38.00	334	38.46	38.50	-276	3,885	-7.10%	大賣/鉅額交易
2020/03/19	109	37.18	123	37.33	35.60	-14	3,858	-0.36%	大買/大賣/
2020/03/18	115	40.82	147	40.94	39.55	-32	3,799	-0.84%	大買/大賣/
2020/03/17	86	41.05	142	41.20	41.00	-56	3,789	-1.48%	大賣/
2020/03/16	96	43.65	122	43.72	42.40	-26	3,815	-0.68%	大賣/
2020/03/13	149	43.04	308	43.13	44.30	-159	3,806	-4.18%	大買/大賣/鉅額交易
2020/03/12	123	46.95	186	46.70	46.90	-63	3,729	-1.69%	大買/大賣/
2020/03/11	177	50.52	99	50.56	49.80	78	3,679	2.12%	大買/
2020/03/10	91	49.93	150	50.15	51.40	-59	3,683	-1.60%	大賣/
2020/03/09	206	50.33	107	50.66	49.25	99	3,629	2.73%	大買/大賣/
2020/03/06	143	51.63	213	51.59	52.20	-70	3,593	-1.95%	大買/大賣/
2020/03/05	114	51.81	61	52.04	51.40	53	3,579	1.48%	大買/
2020/03/04	130	50.83	132	51.13	51.80	-2	3,644	-0.05%	大買/大賣/
2020/03/03	110	49.91	162	50.45	51.30	-52	3,653	-1.42%	大買/大賣/
2020/03/02	415	47.98	185	48.00	48.15	230	3,540	6.50%	大買/大賣/鉅額交易
2020/02/27	497	47.91	95	47.53	47.00	402	3,462	11.61%	大買/鉅額交易
2020/02/26	16	47.54	13	47.59	47.30	3	3,377	0.09%
2020/02/25	56	46.91	35.8	47.01	47.10	20.2	3,358	0.60%
2020/02/24	64	46.77	29	47.08	46.90	35	3,344	1.05%
2020/02/21	60	46.97	43	47.10	47.00	17	3,341	0.51%
2020/02/20	63	46.84	97.1	47.03	47.30	-34.1	3,318	-1.03%
2020/02/19	30	45.85	26	45.89	45.95	4	3,249	0.12%
2020/02/18	71	45.89	60	46.05	45.65	11	3,287	0.33%
2020/02/17	68	45.97	47	45.91	45.60	21	3,230	0.65%
2020/02/14	30	45.24	79	45.06	45.20	-49	3,117	-1.57%
2020/02/13	30	43.76	36	44.10	43.55	-6	3,057	-0.20%
2020/02/12	29	43.82	74	43.78	44.10	-45	3,025	-1.49%
2020/02/11	26	42.45	61	42.31	43.10	-35	2,966	-1.18%
2020/02/10	41	41.50	30	41.46	41.70	11	2,947	0.37%
2020/02/07	17	42.67	17	42.65	42.50	0	2,921	0.00%
2020/02/06	23	42.98	41	43.02	43.15	-18	2,889	-0.62%
2020/02/05	91	42.77	70	42.45	42.70	21	2,861	0.73%
2020/02/04	73	42.84	52	42.81	42.90	21	2,834	0.74%
2020/02/03	129	41.86	109	42.33	42.50	20	2,790	0.72%	大買/大賣/
2020/01/31	227	45.48	47	45.65	44.90	180	2,730	6.59%	大買/鉅額交易
2020/01/30	29	47.40	22	47.65	45.90	7	2,698	0.26%
2020/01/20	41	50.74	34	50.79	51.00	7	2,644	0.26%
2020/01/17	51	50.09	12	50.50	50.00	39	2,622	1.49%
2020/01/16	66	50.32	17	50.50	50.40	49	2,585	1.90%
2020/01/15	71	51.25	12	51.12	50.60	59	2,574	2.29%
2020/01/14	30	52.02	14	52.08	52.20	16	2,532	0.63%
2020/01/13	57	52.09	54	52.51	51.80	3	2,492	0.12%
2020/01/10	12	51.48	12	52.06	52.00	0	2,466	0.00%
2020/01/09	19	51.24	44	51.21	51.60	-25	2,424	-1.03%
2020/01/08	55	50.02	45	50.53	51.20	10	2,356	0.42%
2020/01/07	116	49.56	82	49.94	50.80	34	2,286	1.49%	大買/
2020/01/06	71	50.83	121	50.93	50.50	-50	2,209	-2.26%	大賣/
2020/01/03	118	50.45	140	50.96	51.40	-22	2,094	-1.05%	大買/大賣/
2020/01/02	41	49.26	61.1	49.64	50.70	-20.1	2,034	-0.99%
2019/12/31	6	47.85	49	48.03	48.00	-43	1,932	-2.23%
2019/12/30	32	47.34	54	47.36	47.70	-22	1,901	-1.16%
2019/12/27	28	47.28	37.1	47.57	48.00	-9.1	1,842	-0.49%
2019/12/26	58	48.13	32	48.33	47.00	26	1,792	1.45%
2019/12/25	27	47.02	9	47.36	46.70	18	1,691	1.06%
2019/12/24	29	46.52	148	46.87	46.95	-119	1,676	-7.10%	大賣/鉅額交易
2019/12/23	12	45.79	0	0.00	45.65	12	1,633	0.73%
2019/12/20	10	45.71	1	46.00	45.80	9	1,636	0.55%
2019/12/19	17	45.66	11	45.98	45.55	6	1,699	0.35%
2019/12/18	4	46.11	0	0.00	46.00	4	1,718	0.23%
2019/12/17	13	46.25	200	46.24	45.95	-187	1,727	-10.83%	大賣/鉅額交易
2019/12/16	11	46.50	44	46.72	46.35	-33	1,714	-1.92%
2019/12/13	15	45.97	4	46.15	46.00	11	1,702	0.65%
2019/12/12	7	46.47	24	46.94	46.55	-17	1,694	-1.00%
2019/12/11	130	46.83	41	46.47	46.95	89	1,671	5.32%	大買/
2019/12/10	77	45.86	74	45.98	45.50	3	1,655	0.18%
2019/12/09	2	45.25	2.1	45.62	45.05	-0.1	1,616	-0.01%
2019/12/06	10	45.86	20	45.81	45.55	-10	1,601	-0.62%
2019/12/05	112	46.18	18	46.14	46.40	94	1,587	5.92%	大買/
2019/12/04	10	45.62	1	45.50	45.30	9	1,579	0.57%
2019/12/03	37	45.46	43	45.80	45.65	-6	1,605	-0.37%
2019/12/02	32	45.39	16	45.02	45.75	16	1,583	1.01%
2019/11/29	91	46.53	68	46.33	44.85	23	1,569	1.47%
2019/11/28	115	45.23	23	45.10	45.35	92	1,469	6.26%	大買/
2019/11/27	1	42.80	5	42.84	42.90	-4	1,387	-0.29%
2019/11/26	2	42.28	6.1	42.11	42.30	-4.1	1,400	-0.29%
2019/11/25	1	42.20	0	0.00	42.20	1	1,402	0.07%
2019/11/22	0	0.00	53	42.67	42.40	-53	1,411	-3.75%
2019/11/21	5	42.70	5	43.24	42.90	0	1,426	0.00%
2019/11/20	16	43.01	35	43.13	43.00	-19	1,431	-1.33%
2019/11/19	10	43.73	107	43.77	43.85	-97	1,466	-6.61%	大賣/
2019/11/18	5	44.47	5	44.39	44.35	0	1,466	0.00%
2019/11/15	77	44.88	16	44.66	44.80	61	1,494	4.08%
2019/11/14	0	0.00	2	43.85	43.75	-2	1,470	-0.14%
2019/11/13	1	44.20	16	43.97	43.95	-15	1,466	-1.02%
2019/11/12	0	0.00	14	43.56	44.10	-14	1,487	-0.94%
2019/11/11	0	0.00	5	43.20	43.20	-5	1,510	-0.33%
2019/11/08	2	43.78	5	43.93	43.95	-3	1,529	-0.20%
2019/11/07	28	43.58	6	43.48	43.55	22	1,561	1.41%
2019/11/06	1	43.20	28	43.20	43.30	-27	1,590	-1.70%
2019/11/05	1	43.75	2	43.75	43.75	-1	1,606	-0.06%
2019/11/04	6	43.88	0	0.00	44.20	6	1,653	0.36%
2019/11/01	24	43.08	46	43.95	44.20	-22	1,706	-1.29%
2019/10/30	1	43.25	4	43.25	43.25	-3	2,033	-0.15%
2019/10/29	0	0.00	9	43.90	43.25	-9	2,322	-0.39%
2019/10/28	0	0.00	1	43.75	43.50	-1	2,414	-0.04%
2019/10/25	3	43.00	8	42.92	42.90	-5	2,446	-0.20%
2019/10/24	16	43.03	7	42.94	43.15	9	2,474	0.36%
2019/10/23	23	42.58	1	43.00	42.40	22	2,505	0.88%
2019/10/22	14	42.38	4	42.45	42.30	10	2,559	0.39%
2019/10/21	5	42.06	0	0.00	42.05	5	2,655	0.19%
2019/10/18	23	41.95	18	42.19	42.20	5	2,691	0.19%
2019/10/17	13	41.66	0	0.00	41.55	13	2,765	0.47%
2019/10/16	41	41.57	1	41.40	41.45	40	2,816	1.42%
2019/10/15	40	41.34	0	0.00	41.35	40	2,816	1.42%
2019/10/14	42	41.52	2	41.43	41.10	40	2,845	1.41%
2019/10/09	2	41.03	2	41.25	41.45	0	2,840	0.00%
2019/10/08	33	41.39	17	41.00	41.20	16	2,829	0.57%
2019/10/07	12	42.93	1	43.55	42.90	11	2,770	0.40%
2019/10/04	1	43.80	6	43.65	43.70	-5	2,803	-0.18%
2019/10/03	2	43.40	0	0.00	43.60	2	2,808	0.07%
2019/10/02	24	42.82	127	42.86	43.35	-103	2,820	-3.65%	大賣/鉅額交易
2019/10/01	2	42.95	1	43.00	42.85	1	2,816	0.04%
2019/09/27	10	42.63	0	0.00	42.55	10	2,829	0.35%
2019/09/26	5	43.80	12	43.93	44.00	-7	2,823	-0.25%
2019/09/25	0	0.00	2	43.65	43.80	-2	2,848	-0.07%
2019/09/24	28	44.59	86	44.38	44.05	-58	2,905	-2.00%
2019/09/23	33	44.51	8	44.89	44.85	25	2,876	0.87%
2019/09/20	2	43.93	11	43.89	43.70	-9	2,870	-0.31%
2019/09/19	0	0.00	7	44.18	44.30	-7	2,860	-0.24%
2019/09/18	85	44.35	0	0.00	44.25	85	2,870	2.96%
2019/09/17	2	45.03	4	45.03	44.70	-2	2,876	-0.07%
2019/09/16	12	45.28	0	0.00	45.30	12	2,895	0.41%
2019/09/12	33	44.68	12	44.97	45.55	21	2,903	0.72%
2019/09/11	7	43.65	0	0.00	43.45	7	2,897	0.24%
2019/09/10	45	43.41	6	43.42	43.50	39	2,913	1.34%
2019/09/09	46	43.44	2	43.28	43.10	44	2,948	1.49%
2019/09/06	2	43.90	93	43.70	43.85	-91	2,960	-3.07%
2019/09/05	69	44.92	5	45.10	45.10	64	2,949	2.17%
2019/09/04	2	44.30	2	44.35	44.30	0	2,935	0.00%
2019/09/03	7	45.06	57	44.62	44.30	-50	2,970	-1.68%
2019/09/02	26	44.19	3	44.63	44.95	23	2,959	0.78%
2019/08/30	3	43.58	21	43.97	43.60	-18	2,943	-0.61%
2019/08/29	25	43.00	10	43.15	43.60	15	2,927	0.51%
2019/08/28	7	42.54	2	42.65	42.35	5	2,922	0.17%
2019/08/27	13	42.90	10	43.23	42.65	3	2,938	0.10%
2019/08/26	3	42.65	29	42.71	42.90	-26	3,010	-0.86%
2019/08/23	21	43.12	0	0.00	43.05	21	3,055	0.69%
2019/08/22	5	44.11	9	43.52	43.45	-4	3,070	-0.13%
2019/08/21	30	42.91	1	42.80	43.00	29	3,037	0.95%
2019/08/20	43	42.05	2	42.35	42.05	41	3,043	1.35%
2019/08/19	202	42.57	11	42.15	42.50	191	3,018	6.33%	大買/鉅額交易
2019/08/16	1	41.95	1	42.00	41.90	0	3,024	0.00%
2019/08/15	7	41.74	8	41.83	41.70	-1	3,031	-0.03%
2019/08/14	0	0.00	31	43.01	42.75	-31	3,058	-1.01%
2019/08/13	3	42.30	16	42.44	42.60	-13	3,063	-0.42%
2019/08/12	3	41.75	386	42.28	42.35	-383	3,103	-12.34%	大賣/鉅額交易
2019/08/08	12	41.63	267	41.48	41.30	-255	3,127	-8.15%	大賣/鉅額交易
2019/08/07	29	41.66	9	41.87	41.35	20	3,129	0.64%
2019/08/06	16	40.58	125	40.69	41.05	-109	3,194	-3.41%	大賣/鉅額交易
2019/08/05	15.1	41.32	129	41.79	41.15	-113.9	3,210	-3.55%	大賣/鉅額交易
2019/08/02	42	42.25	130	42.26	42.15	-88	3,233	-2.72%	大賣/
2019/08/01	77.1	45.54	671	45.69	44.90	-593.9	3,228	-18.40%	大賣/鉅額交易
2019/07/31	621	48.50	128.1	48.52	48.50	492.9	3,101	15.89%	大買/大賣/鉅額交易
2019/07/30	113	47.02	45	47.08	46.75	68	2,981	2.28%	大買/
2019/07/29	99	45.87	5	45.74	45.55	94	3,047	3.08%
2019/07/26	35	47.06	0	0.00	46.95	35	3,298	1.06%
2019/07/25	2	46.90	15	46.77	47.10	-13	3,429	-0.38%
2019/07/24	73	46.97	105	46.66	46.45	-32	3,392	-0.94%	大賣/
2019/07/23	28	46.29	129	46.32	46.90	-101	3,335	-3.03%	大賣/鉅額交易
2019/07/22	2	44.40	68	44.58	44.75	-66	3,261	-2.02%
2019/07/19	34	44.65	28.1	44.42	44.75	5.9	3,225	0.18%
2019/07/18	20	43.48	15	43.44	43.15	5	3,142	0.16%
2019/07/17	22	42.51	17	42.43	42.30	5	3,089	0.16%
2019/07/16	11	42.72	47	42.68	42.45	-36	3,093	-1.16%
2019/07/15	6	41.95	6	42.19	42.15	0	3,084	0.00%
2019/07/12	0	0.00	5	42.01	41.90	-5	3,099	-0.16%
2019/07/11	2	41.78	87	41.93	42.00	-85	3,106	-2.74%
2019/07/10	37	41.62	32	41.86	42.10	5	3,119	0.16%
2019/07/09	23	40.21	45	40.05	40.00	-22	3,085	-0.71%
2019/07/08	15	40.77	54	40.76	40.50	-39	3,087	-1.26%
2019/07/05	7	40.89	11	41.08	41.30	-4	3,084	-0.13%
2019/07/04	36	41.00	3	40.85	40.80	33	3,099	1.06%
2019/07/03	17	41.10	8	41.10	40.80	9	3,097	0.29%
2019/07/02	25	41.73	7	41.78	41.30	18	3,099	0.58%
2019/07/01	156	41.05	20	41.20	41.30	136	3,104	4.38%	大買/鉅額交易
2019/06/28	7	42.88	77	43.08	43.20	-70	3,102	-2.26%
2019/06/27	28	42.62	21	42.81	42.90	7	3,112	0.22%
2019/06/26	1	42.20	8	42.10	42.00	-7	3,100	-0.23%
2019/06/25	18	41.75	0	0.00	41.80	18	3,101	0.58%
2019/06/24	17	42.14	7	42.37	42.40	10	3,099	0.32%
2019/06/21	36.1	41.92	6	42.28	41.50	30.1	3,086	0.98%
2019/06/20	9	42.37	21	42.40	42.40	-12	3,060	-0.39%
2019/06/19	17	41.69	55	41.70	42.20	-38	3,052	-1.25%
2019/06/18	0	0.00	54	40.86	41.00	-54	3,025	-1.79%
2019/06/17	10	40.82	47	40.87	41.05	-37	3,008	-1.23%
2019/06/14	1	40.35	31	40.32	40.45	-30	2,978	-1.01%
2019/06/13	2	40.00	101	39.87	39.70	-99	2,959	-3.35%	大賣/
2019/06/12	21	39.29	30	39.59	39.45	-9	2,930	-0.31%
2019/06/11	10	38.90	41	39.07	39.00	-31	2,911	-1.06%
2019/06/10	0	0.00	3	38.18	38.15	-3	2,867	-0.10%
2019/06/06	1	37.55	6	37.68	37.40	-5	2,864	-0.17%
2019/06/05	0	0.00	11	38.11	37.80	-11	2,853	-0.39%
2019/06/04	15	37.92	21	37.72	37.95	-6	2,846	-0.21%
2019/06/03	4	37.74	0	0.00	37.65	4	2,847	0.14%
2019/05/31	18	38.84	81	38.68	38.65	-63	2,836	-2.22%
2019/05/30	34	38.27	15	38.06	38.80	19	2,755	0.69%
2019/05/29	31	37.25	12	37.29	37.25	19	2,705	0.70%
2019/05/28	17	37.21	344	37.23	37.25	-327	2,693	-12.14%	大賣/鉅額交易
2019/05/27	11	37.61	218	38.14	37.70	-207	2,691	-7.69%	大賣/鉅額交易
2019/05/24	94	38.11	40	38.53	38.10	54	2,690	2.01%
2019/05/23	15	38.77	28	39.23	38.50	-13	2,694	-0.48%
2019/05/22	10	40.26	123	40.73	40.15	-113	2,786	-4.06%	大賣/鉅額交易
2019/05/21	53	40.51	94	39.95	40.80	-41	2,839	-1.44%
2019/05/20	135	41.00	10	41.48	40.85	125	2,880	4.34%	大買/鉅額交易
2019/05/17	156	42.15	163	42.04	41.70	-7	2,939	-0.24%	大買/大賣/
2019/05/16	74	44.93	301	45.12	43.65	-227	2,886	-7.86%	大賣/鉅額交易
2019/05/15	41	45.37	142	45.51	45.55	-101	2,850	-3.54%	大賣/鉅額交易
2019/05/14	85	44.63	22	45.96	45.55	63	2,828	2.23%
2019/05/13	185	45.84	314	45.84	45.40	-129	2,759	-4.68%	大買/大賣/鉅額交易
2019/05/10	65	46.35	161	47.10	46.70	-96	2,708	-3.54%	大賣/
2019/05/09	290	47.22	185	47.00	46.95	105	2,664	3.94%	大買/大賣/鉅額交易
2019/05/08	167	47.25	78.1	47.33	47.60	88.9	2,606	3.41%	大買/
2019/05/07	148	47.47	23	47.57	46.50	125	2,506	4.99%	大買/鉅額交易
2019/05/06	195	45.53	138	45.43	45.55	57	2,362	2.41%	大買/大賣/
2019/05/03	327	45.67	29.4	45.29	45.85	297.6	2,244	13.26%	大買/鉅額交易
2019/05/02	369	42.55	45.1	42.31	43.25	323.9	1,987	16.30%	大買/鉅額交易
2019/04/30	21	39.72	152	39.70	39.70	-131	1,855	-7.06%	大賣/鉅額交易
2019/04/29	9	39.68	85	39.68	39.70	-76	1,854	-4.10%
2019/04/26	0	0.00	111	39.73	39.70	-111	1,849	-6.00%	大賣/鉅額交易
2019/04/25	7	40.19	9	40.09	40.30	-2	1,826	-0.11%
2019/04/24	17	39.97	7	40.05	39.95	10	1,836	0.54%
2019/04/23	11	40.28	50	40.27	40.15	-39	1,833	-2.13%
2019/04/22	4	40.96	24	40.83	40.60	-20	1,834	-1.09%
2019/04/19	150	40.51	11	40.77	41.15	139	1,841	7.55%	大買/鉅額交易
2019/04/18	28	40.46	85	39.98	39.95	-57	1,826	-3.12%
2019/04/17	143	40.40	4	40.31	40.50	139	1,826	7.61%	大買/鉅額交易
2019/04/16	36	40.40	9	40.58	40.10	27	1,845	1.46%
2019/04/15	152	40.18	11	40.04	40.15	141	1,886	7.48%	大買/鉅額交易
2019/04/12	82	39.73	9	39.72	39.70	73	1,928	3.78%
2019/04/11	73	40.00	39	39.94	39.95	34	1,932	1.76%
2019/04/10	105	39.91	16	39.92	39.95	89	1,926	4.62%	大買/
2019/04/09	109	39.93	7	39.86	39.70	102	1,908	5.34%	大買/鉅額交易
2019/04/08	32	40.15	3	40.08	40.20	29	1,897	1.53%
2019/04/03	108	40.22	12	40.15	40.20	96	1,877	5.11%	大買/
2019/04/02	126	39.76	126	39.98	39.70	0	1,852	0.00%	大買/大賣/
2019/04/01	117	39.03	4	39.03	39.40	113	1,813	6.23%	大買/鉅額交易
2019/03/29	7	38.55	10	38.30	38.55	-3	1,764	-0.17%
2019/03/28	8	38.33	35	38.27	38.15	-27	1,768	-1.53%
2019/03/27	36	38.72	5	38.73	38.90	31	1,787	1.73%
2019/03/26	5	38.34	2	38.15	38.15	3	1,795	0.17%
2019/03/25	2	38.08	3	38.22	38.10	-1	1,840	-0.05%
2019/03/22	4	39.03	16	38.76	38.80	-12	1,837	-0.65%
2019/03/21	33	38.96	21	38.97	39.10	12	1,824	0.66%
2019/03/20	32	38.53	6	38.48	38.45	26	1,802	1.44%
2019/03/19	18	38.47	9	38.56	38.50	9	1,807	0.50%
2019/03/18	22	38.44	4	38.26	38.50	18	1,800	1.00%
2019/03/15	15	38.07	8	38.07	38.10	7	1,801	0.39%
2019/03/14	15	37.98	15	37.86	37.80	0	1,811	0.00%
2019/03/13	45	37.68	4	37.56	37.65	41	1,863	2.20%
2019/03/12	1	37.70	12	37.99	37.55	-11	1,886	-0.58%
2019/03/11	4	37.68	6	37.63	37.80	-2	1,915	-0.10%
2019/03/08	23	37.21	20	37.32	37.55	3	2,004	0.15%
2019/03/07	7	37.54	2	37.55	37.05	5	2,022	0.25%
2019/03/06	1	38.20	1	38.20	38.20	0	2,050	0.00%
2019/03/05	15	38.64	5	38.62	38.45	10	2,098	0.48%
2019/03/04	49	38.41	97	37.59	38.65	-48	2,109	-2.28%
2019/02/27	20	37.75	6	37.78	37.90	14	2,101	0.67%
2019/02/26	5	38.33	0	0.00	38.35	5	2,114	0.24%
2019/02/25	100	38.47	10	38.53	38.50	90	2,184	4.12%
2019/02/22	22	38.44	124	38.50	38.50	-102	2,218	-4.60%	大賣/鉅額交易
2019/02/21	307	39.66	26	39.28	38.75	281	2,223	12.64%	大買/鉅額交易
2019/02/20	66	38.30	31	38.69	38.30	35	2,178	1.61%
2019/02/19	27	38.46	95	38.58	38.50	-68	2,193	-3.10%
2019/02/18	79	37.36	11	38.21	38.05	68	2,119	3.21%
2019/02/15	23	36.55	13	36.46	36.40	10	2,047	0.49%
2019/02/14	57	36.33	2	36.45	36.50	55	2,040	2.70%
2019/02/13	48	37.15	16	37.27	37.15	32	2,013	1.59%
2019/02/12	52	37.70	12	37.53	37.55	40	2,001	2.00%
2019/02/11	110	36.83	0.6	36.90	37.15	109.4	1,980	5.53%	大買/鉅額交易
2019/01/30	11	37.04	6	36.83	36.50	5	1,972	0.25%
2019/01/29	42	36.73	32	36.82	36.85	10	1,941	0.52%
2019/01/28	18	35.98	0	0.00	35.90	18	1,907	0.94%
2019/01/25	5	36.53	1	36.60	36.50	4	1,907	0.21%
2019/01/24	16	36.49	88	36.67	36.20	-72	1,900	-3.79%
2019/01/23	29	35.97	21	36.50	36.60	8	1,855	0.43%
2019/01/22	24	35.22	5	35.51	35.65	19	1,822	1.04%
2019/01/21	4	34.75	27	34.64	34.60	-23	1,798	-1.28%
2019/01/18	0	0.00	29	34.69	34.60	-29	1,841	-1.58%
2019/01/17	1	34.75	38	34.82	34.70	-37	1,865	-1.98%
2019/01/16	3	35.10	4	35.00	35.00	-1	1,877	-0.05%
2019/01/15	9	34.55	2	34.55	34.50	7	1,872	0.37%
2019/01/14	15	34.39	1	34.40	34.35	14	1,877	0.75%
2019/01/11	10	34.68	2	35.15	34.40	8	1,894	0.42%
2019/01/10	6	35.28	3	35.68	35.20	3	1,884	0.16%
2019/01/09	8	35.90	32	35.92	35.75	-24	1,887	-1.27%
2019/01/08	6	35.79	37	35.88	35.60	-31	1,887	-1.64%
2019/01/07	11	35.55	147	35.46	35.70	-136	1,862	-7.30%	大賣/鉅額交易
2019/01/04	17	35.74	19	35.37	36.00	-2	1,834	-0.11%
2019/01/03	12	34.82	14	35.01	35.00	-2	1,852	-0.11%
2019/01/02	3	34.48	1	34.20	34.45	2	1,844	0.11%
2018/12/28	13	33.91	22	33.95	34.00	-9	1,849	-0.49%
2018/12/27	2	34.05	4	34.39	33.80	-2	1,879	-0.11%
2018/12/26	8	34.08	12	34.21	33.80	-4	1,876	-0.21%
2018/12/25	13	34.15	15	34.19	34.20	-2	1,877	-0.11%
2018/12/24	40	34.89	1	34.50	35.00	39	1,878	2.08%
2018/12/21	5	34.25	0	0.00	34.75	5	1,944	0.26%
2018/12/20	5	34.35	43	34.02	34.10	-38	1,934	-1.96%
2018/12/19	44	35.23	19	35.18	35.05	25	1,912	1.31%
2018/12/18	23	34.92	9	35.28	35.40	14	1,898	0.74%
2018/12/17	6	34.35	18	34.58	34.75	-12	1,854	-0.65%
2018/12/14	0	0.00	9	34.31	34.15	-9	1,854	-0.49%
2018/12/13	37	34.81	28	34.60	34.65	9	1,856	0.48%
2018/12/12	9	34.74	13	34.71	34.40	-4	1,877	-0.21%
2018/12/11	3	34.28	11	34.44	34.20	-8	1,870	-0.43%
2018/12/10	27	34.07	27	34.08	34.30	0	1,884	0.00%
2018/12/07	19	34.74	29	34.86	34.80	-10	1,881	-0.53%
2018/12/06	39	35.21	68	35.38	34.25	-29	1,883	-1.54%
2018/12/05	2	36.95	51	36.89	36.85	-49	1,841	-2.66%
2018/12/04	21	37.99	39	37.92	37.85	-18	1,886	-0.95%
2018/12/03	149	37.72	5	37.62	37.85	144	1,900	7.58%	大買/鉅額交易
2018/11/30	25	36.58	8	36.46	36.60	17	1,865	0.91%
2018/11/29	7	36.86	7	36.72	36.25	0	1,842	0.00%
2018/11/28	51	36.47	2	36.70	36.45	49	1,795	2.73%
2018/11/27	17	35.00	9	35.22	35.50	8	1,735	0.46%
2018/11/26	18	34.94	6	34.72	34.60	12	1,716	0.70%
2018/11/23	2	34.75	8	34.88	34.65	-6	1,715	-0.35%
2018/11/22	22	36.68	14	36.49	35.35	8	1,694	0.47%
2018/11/21	50	35.87	2	35.90	36.35	48	1,610	2.98%
2018/11/20	20	35.31	2	35.30	35.40	18	1,546	1.16%
2018/11/19	21	36.07	32	35.92	35.45	-11	1,518	-0.72%
2018/11/16	55	35.45	24	34.62	35.00	31	1,433	2.16%
2018/11/15	30	33.94	2	33.95	33.95	28	1,356	2.06%
2018/11/14	38	33.56	1	33.00	33.35	37	1,352	2.74%
2018/11/13	38	32.36	9	32.51	33.15	29	1,342	2.16%
2018/11/12	4	32.35	7	32.51	32.65	-3	1,349	-0.22%
2018/11/09	10	32.34	16	32.39	32.55	-6	1,364	-0.44%
2018/11/08	0	0.00	6	32.51	32.20	-6	1,373	-0.44%
2018/11/07	10	32.39	19	32.30	32.35	-9	1,372	-0.66%
2018/11/06	0	0.00	9	31.92	31.85	-9	1,393	-0.65%
2018/11/05	3	32.20	11	32.24	32.10	-8	1,412	-0.57%
2018/11/02	0	0.00	20	31.90	31.75	-20	1,459	-1.37%
2018/11/01	43	30.99	9	31.31	31.70	34	1,544	2.20%
2018/10/31	11	30.40	15	30.33	30.15	-4	1,589	-0.25%
2018/10/30	0	0.00	21	29.49	29.55	-21	1,604	-1.31%
2018/10/29	2	30.05	2	29.90	29.80	0	1,630	0.00%
2018/10/26	6	29.25	48	30.07	29.65	-42	1,648	-2.55%
2018/10/25	0	0.00	43	30.31	30.10	-43	1,655	-2.60%
2018/10/24	30	32.77	61	32.98	32.25	-31	1,667	-1.86%
2018/10/23	19	33.02	25	33.32	32.70	-6	1,662	-0.36%
2018/10/22	46	33.78	8	33.63	33.70	38	1,675	2.27%
2018/10/19	21	32.65	28	33.49	33.75	-7	1,688	-0.41%
2018/10/18	39	33.04	15	32.99	33.15	24	1,696	1.41%
2018/10/17	19	32.90	1	32.95	32.95	18	1,700	1.06%
2018/10/16	30	32.45	1	32.00	32.00	29	1,696	1.71%
2018/10/15	13	31.23	13	30.95	31.40	0	1,686	0.00%
2018/10/12	56	29.84	54	29.61	30.30	2	1,691	0.12%
2018/10/11	40	29.27	85	29.55	29.50	-45	1,676	-2.68%
2018/10/09	11	32.55	19	32.51	32.50	-8	1,613	-0.49%
2018/10/08	34	32.65	13	32.72	32.60	21	1,606	1.31%
2018/10/05	20	33.09	52	33.01	33.00	-32	1,608	-1.99%
2018/10/04	6	34.23	36	34.21	34.30	-30	1,575	-1.90%
2018/10/03	1	34.70	19	34.58	34.30	-18	1,573	-1.14%
2018/10/02	0	0.00	3	34.42	34.70	-3	1,569	-0.19%
2018/10/01	10	34.19	2	33.75	34.50	8	1,556	0.51%
2018/09/28	7	33.59	7	34.04	33.10	0	1,532	0.00%
2018/09/20	5	34.10	0	0.00	34.15	5	1,502	0.33%
2018/09/19	41	34.67	3	34.60	34.40	38	1,499	2.53%
2018/09/18	3	34.10	1	34.30	34.00	2	1,493	0.13%
2018/09/14	0	0.00	4	35.50	35.70	-4	1,486	-0.27%
2018/09/13	1	34.95	25	35.00	35.00	-24	1,483	-1.62%
2018/09/12	7	34.74	10	34.99	34.75	-3	1,492	-0.20%
2018/09/11	18	35.41	0	0.00	35.60	18	1,507	1.19%
2018/09/10	6	35.24	13	35.89	34.50	-7	1,524	-0.46%
2018/09/07	16	37.14	13	38.00	38.00	3	1,481	0.20%
2018/09/06	15	40.46	26	39.83	39.60	-11	1,456	-0.76%
2018/09/05	0	0.00	10	41.90	41.60	-10	1,417	-0.71%
2018/09/04	0	0.00	1	41.55	41.65	-1	1,429	-0.07%
2018/09/03	0	0.00	0.3	41.40	41.40	-0.3	1,451	-0.02%
2018/08/28	0	0.00	1	42.00	41.65	-1	1,483	-0.07%
2018/08/22	3	42.05	0	0.00	41.65	3	1,622	0.18%
2018/08/21	1	40.85	1	41.35	42.00	0	1,641	0.00%
2018/08/16	1	41.50	1	41.30	41.70	0	1,670	0.00%
2018/08/15	8	42.66	8	41.91	42.05	0	1,684	0.00%
2018/08/14	0	0.00	2	42.75	42.60	-2	1,719	-0.12%
2018/08/13	6	42.93	13	43.05	42.65	-7	1,765	-0.40%
2018/08/10	5	44.70	19	44.79	44.00	-14	1,787	-0.78%
2018/08/09	426	45.14	409	45.14	44.35	17	1,779	0.96%	大買/大賣/
2018/08/08	29	45.93	45	46.21	46.15	-16	1,763	-0.91%
2018/08/07	379	45.50	379	45.50	45.70	0	1,701	0.00%	大買/大賣/
2018/08/06	8	45.18	6	45.43	45.10	2	1,687	0.12%
2018/08/03	1	45.15	5	44.68	45.35	-4	1,723	-0.23%
2018/08/01	1	43.80	16	44.61	44.80	-15	1,841	-0.81%
2018/07/31	5	44.00	0	0.00	44.00	5	1,807	0.28%
2018/07/27	0	0.00	1	42.35	42.40	-1	1,853	-0.05%
2018/07/26	3	42.95	3	43.30	42.70	0	1,906	0.00%
2018/07/25	4	44.18	2	44.65	43.45	2	1,903	0.11%
2018/07/24	0	0.00	1	45.00	45.05	-1	1,890	-0.05%
2018/07/23	0	0.00	3	45.00	44.25	-3	1,902	-0.16%
2018/07/19	2	45.10	1	45.20	45.05	1	1,919	0.05%
2018/07/18	23	44.81	0	0.00	44.80	23	1,945	1.18%
2018/07/17	20	44.00	3	44.20	44.00	17	1,935	0.88%
2018/07/16	35	43.63	0	0.00	43.65	35	1,926	1.82%
2018/07/13	12	43.34	0	0.00	43.80	12	1,933	0.62%
2018/07/11	10	42.10	0	0.00	42.00	10	1,943	0.51%
2018/07/10	20	42.38	0	0.00	42.00	20	1,945	1.03%
2018/07/09	7	42.47	0	0.00	42.55	7	1,954	0.36%
2018/07/06	1	42.00	5	42.05	42.05	-4	1,962	-0.20%
2018/07/05	16	43.31	7	43.52	42.10	9	1,960	0.46%
2018/07/04	5	41.91	2	42.18	42.75	3	1,945	0.15%
2018/07/03	19	43.09	0	0.00	41.70	19	1,968	0.97%
2018/07/02	6	42.37	1	43.15	42.80	5	1,971	0.25%
2018/06/29	10	42.23	1	42.50	42.10	9	1,975	0.46%
2018/06/28	11	41.49	1	41.95	41.60	10	1,973	0.51%
2018/06/27	0	0.00	3	42.30	42.20	-3	1,984	-0.15%
2018/06/26	20	41.58	0	0.00	42.20	20	1,996	1.00%
2018/06/25	23	42.03	6	41.80	41.60	17	1,996	0.85%
2018/06/22	12	41.88	8	42.30	42.65	4	1,990	0.20%
2018/06/21	35	42.73	3	42.78	42.70	32	1,985	1.61%
2018/06/20	73	43.40	1	42.90	42.75	72	2,007	3.59%
2018/06/19	63	45.06	2	44.75	44.55	61	1,983	3.08%
2018/06/15	13	45.75	0	0.00	46.40	13	1,964	0.66%
2018/06/14	16	46.07	0	0.00	45.70	16	1,953	0.82%
2018/06/13	3	44.57	0	0.00	45.80	3	1,947	0.15%
2018/06/11	14	44.39	1	44.60	44.50	13	1,981	0.66%
2018/06/07	0	0.00	1	45.75	46.05	-1	2,055	-0.05%
2018/06/06	5	46.25	15	46.23	46.20	-10	2,048	-0.49%
2018/06/05	5	45.75	5	46.90	45.75	0	2,051	0.00%
2018/06/04	0	0.00	5	46.45	46.65	-5	2,044	-0.24%
2018/06/01	0	0.00	12	45.83	46.00	-12	2,014	-0.60%
2018/05/31	2	44.83	6	44.52	45.10	-4	1,973	-0.20%
2018/05/30	0	0.00	5	44.23	44.30	-5	1,959	-0.26%
2018/05/29	6	43.99	10	44.15	43.80	-4	1,955	-0.20%
2018/05/28	0	0.00	2	44.08	44.80	-2	1,949	-0.10%
2018/05/25	0.4	44.30	0	0.00	44.30	0.4	1,957	0.02%
2018/05/24	0	0.00	3	45.17	45.00	-3	1,947	-0.15%
2018/05/23	20	45.45	0	0.00	44.60	20	1,941	1.03%
2018/05/22	0	0.00	8	46.39	45.65	-8	1,928	-0.41%
2018/05/21	10	45.23	14	45.73	45.90	-4	1,897	-0.21%
2018/05/18	12	45.03	16	45.05	45.00	-4	1,863	-0.21%
2018/05/17	0	0.00	22	44.17	44.00	-22	1,840	-1.20%
2018/05/15	0	0.00	2	44.55	44.50	-2	1,858	-0.11%
2018/05/14	1	43.85	5	43.31	43.65	-4	1,945	-0.21%
2018/05/11	25	43.84	2	43.33	43.35	23	1,951	1.18%
2018/05/10	30	43.47	1	44.75	43.60	29	1,905	1.52%
2018/05/09	0	0.00	3	41.23	41.10	-3	1,795	-0.17%
2018/05/08	5	40.30	0	0.00	40.20	5	1,795	0.28%
2018/05/07	0	0.00	44	41.07	40.15	-44	1,806	-2.44%
2018/05/04	3.1	41.01	5	40.98	40.70	-1.9	1,795	-0.11%
2018/05/03	3	40.35	5	41.15	39.95	-2	1,790	-0.11%
2018/05/02	0	0.00	10	39.60	39.60	-10	1,903	-0.53%
2018/04/30	1	38.60	5	38.84	39.00	-4	1,927	-0.21%
2018/04/27	10	38.60	4	38.71	38.55	6	1,996	0.30%
2018/04/26	9	39.36	0	0.00	38.75	9	2,040	0.44%
2018/04/25	0	0.00	2	39.90	40.15	-2	2,124	-0.09%
2018/04/24	6	40.20	13	41.51	40.30	-7	2,174	-0.32%
2018/04/23	7	42.19	13	43.34	42.10	-6	2,218	-0.27%
2018/04/19	2	43.40	0	0.00	43.05	2	2,343	0.09%
2018/04/18	7	42.67	11	42.41	42.20	-4	2,383	-0.17%
2018/04/17	12	41.70	0	0.00	41.70	12	2,474	0.48%
2018/04/13	1	43.00	17	43.74	42.75	-16	2,592	-0.62%
2018/04/12	2	43.45	19	42.96	43.45	-17	2,718	-0.63%
2018/04/11	0	0.00	25	42.12	42.15	-25	2,813	-0.89%
2018/04/10	3.1	41.80	1	41.80	41.90	2.1	2,883	0.07%
2018/04/09	28	41.97	1	43.00	41.70	27	3,062	0.88%
2018/04/03	5	42.95	12	43.62	42.95	-7	3,255	-0.22%
2018/04/02	2	43.98	3	43.98	43.90	-1	3,429	-0.03%
2018/03/31	0	0.00	1	43.90	43.45	-1	3,765	-0.03%
2018/03/30	10	43.60	258	43.25	43.45	-248	4,012	-6.18%	大賣/鉅額交易
2018/03/29	3	42.90	33	43.18	42.90	-30	4,224	-0.71%
2018/03/28	5	43.32	27	43.52	43.20	-22	4,628	-0.48%
2018/03/27	1	43.90	18	44.04	44.00	-17	4,886	-0.35%
2018/03/26	0	0.00	10	43.30	43.30	-10	5,169	-0.19%
2018/03/23	19	43.34	23	43.39	43.50	-4	5,274	-0.08%
2018/03/21	10	45.48	32	45.53	45.40	-22	5,295	-0.42%
2018/03/20	1	45.80	0	0.00	45.75	1	5,295	0.02%
2018/03/16	1	46.90	0	0.00	46.65	1	5,316	0.02%
2018/03/15	2	47.48	1	47.35	47.15	1	5,304	0.02%
2018/03/14	5	47.70	40.7	46.22	48.05	-35.7	5,282	-0.67%
2018/03/13	8	45.18	0	0.00	45.30	8	5,208	0.15%
2018/03/12	5	45.47	0	0.00	45.50	5	5,212	0.10%
2018/03/09	4	45.04	10	45.02	45.10	-6	5,300	-0.11%
2018/03/08	15	45.24	40	45.54	45.45	-25	5,340	-0.47%
2018/03/07	0	0.00	9	45.71	45.70	-9	5,400	-0.17%
2018/03/06	9	46.27	10	45.88	45.70	-1	5,480	-0.02%
2018/03/05	22	46.21	0	0.00	46.00	22	5,591	0.39%
2018/03/02	29	47.03	51	46.91	46.70	-22	5,729	-0.38%
2018/03/01	16	48.08	0	0.00	47.90	16	5,780	0.28%
2018/02/27	6	48.45	30	48.65	48.80	-24	5,792	-0.41%
2018/02/26	27	47.39	46	47.79	47.30	-19	5,848	-0.32%
2018/02/23	0	0.00	7	48.14	48.10	-7	5,919	-0.12%
2018/02/22	28	48.04	19	48.11	47.90	9	5,921	0.15%
2018/02/21	1	46.65	21	46.30	47.35	-20	5,932	-0.34%
2018/02/12	5	46.13	30	46.30	45.75	-25	5,920	-0.42%
2018/02/09	10	44.72	3	45.62	46.25	7	5,906	0.12%
2018/02/08	7	47.08	2	46.90	46.65	5	5,879	0.09%
2018/02/07	32	47.59	15	47.82	47.50	17	5,854	0.29%
2018/02/06	45	46.14	0	0.00	45.45	45	5,802	0.78%
2018/02/05	4	50.50	30	50.63	50.40	-26	5,682	-0.46%
2018/02/02	1	52.80	0.4	52.60	52.60	0.6	5,639	0.01%
2018/02/01	14	52.60	10	53.22	52.50	4	5,653	0.07%
2018/01/31	5	53.00	31	52.44	53.10	-26	5,662	-0.46%
2018/01/30	11	52.11	0	0.00	52.00	11	5,664	0.19%
2018/01/29	8	52.25	60	52.42	52.50	-52	5,647	-0.92%
2018/01/26	7	51.73	4	52.15	52.00	3	5,631	0.05%
2018/01/25	315	51.63	53	51.84	51.50	262	5,601	4.68%	大買/鉅額交易
2018/01/24	11	53.12	6	53.60	53.60	5	5,447	0.09%
2018/01/23	39	53.62	3	54.70	53.20	36	5,431	0.66%
2018/01/22	0	0.00	4	56.00	55.50	-4	5,397	-0.07%
2018/01/19	41	54.28	6	54.78	54.80	35	5,567	0.63%
2018/01/18	33	56.49	15	56.31	55.80	18	5,535	0.33%
2018/01/17	62	56.64	203	56.76	56.50	-141	5,508	-2.56%	大賣/鉅額交易
2018/01/16	7	57.90	9	58.30	58.50	-2	5,500	-0.04%
2018/01/15	26	57.44	6	57.25	57.00	20	5,450	0.37%
2018/01/12	25	57.63	34	58.33	58.50	-9	5,404	-0.17%
2018/01/11	23	56.37	6	56.77	56.70	17	5,356	0.32%
2018/01/10	48	58.67	6	59.38	58.60	42	5,262	0.80%
2018/01/09	12	59.55	13	60.11	60.20	-1	5,217	-0.02%
2018/01/08	53	59.78	21	59.56	59.10	32	5,159	0.62%
2018/01/05	36	62.58	13	63.22	62.10	23	5,055	0.45%
2018/01/04	40	62.93	23	62.95	63.50	17	4,963	0.34%
2018/01/03	30	63.87	154	63.71	63.40	-124	4,910	-2.53%	大賣/鉅額交易
2018/01/02	23	61.07	73	63.16	63.90	-50	4,777	-1.05%