台虹 (8039)-永豐金券商分點個股進出

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－永豐金券商分點個股進出

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

永豐金券商分點個股進出
永豐金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	36.7	47.83	9	47.98	47.65	27.7	8,182	0.34%
2024/11/19	6	48.53	3	48.28	48.45	3	8,182	0.04%
2024/11/18	10.6	48.23	20	48.11	48.10	-9.4	8,172	-0.11%
2024/11/15	3	49.33	3	48.57	49.00	0	8,156	0.00%
2024/11/14	2	48.31	7.4	48.30	48.10	-5.4	8,169	-0.07%
2024/11/13	4	49.03	12.4	49.23	49.15	-8.4	8,162	-0.10%
2024/11/12	17	48.94	8.9	49.02	48.80	8.2	8,164	0.10%
2024/11/11	20	49.96	10	49.77	49.95	10	8,146	0.12%
2024/11/08	8.5	51.89	10.1	51.57	50.30	-1.6	8,133	-0.02%
2024/11/07	12	51.66	2	50.90	52.30	10	8,099	0.12%
2024/11/06	12.8	51.21	14.2	50.84	50.60	-1.4	8,078	-0.02%
2024/11/05	13.3	51.64	1.3	51.74	51.50	12.1	8,073	0.15%
2024/11/04	4.3	51.83	4	51.80	51.50	0.3	8,106	0.00%
2024/11/01	30	51.89	24.2	51.93	52.20	5.8	8,138	0.07%
2024/10/30	5	53.58	8	53.65	53.20	-3	8,156	-0.04%
2024/10/29	16.8	53.88	71.2	54.16	54.30	-54.4	8,176	-0.67%
2024/10/28	12.3	54.79	56.1	54.97	54.90	-43.8	8,182	-0.54%
2024/10/25	8	55.76	21.1	55.60	55.90	-13.1	8,164	-0.16%
2024/10/24	24.5	56.33	18.1	56.44	56.10	6.4	8,181	0.08%
2024/10/23	13	57.43	17	57.33	57.40	-4	8,166	-0.05%
2024/10/22	31.6	57.54	35.1	58.02	57.00	-3.5	8,172	-0.04%
2024/10/21	47.5	57.34	35.1	57.65	57.90	12.5	8,113	0.15%
2024/10/18	27.3	55.00	4	54.70	54.60	23.3	8,044	0.29%
2024/10/17	16.5	55.51	18.1	55.61	55.50	-1.6	8,053	-0.02%
2024/10/16	49	54.83	156.4	55.00	55.10	-107.4	8,058	-1.33%	大賣/鉅額交易
2024/10/15	20.1	55.32	10.1	54.94	54.30	10	8,049	0.12%
2024/10/14	22.1	54.78	21	54.70	55.20	1.1	8,045	0.01%
2024/10/11	240.2	54.90	24.2	54.91	55.00	216	8,024	2.69%	大買/鉅額交易
2024/10/09	23.5	55.71	40.1	55.89	55.30	-16.6	8,011	-0.21%
2024/10/08	78.8	57.31	86.3	57.05	56.60	-7.5	7,974	-0.09%
2024/10/07	58.2	60.62	58.9	60.81	59.80	-0.7	7,894	-0.01%
2024/10/04	108.1	62.60	182	62.52	61.20	-73.9	7,849	-0.94%	大買/大賣/
2024/10/01	154	60.39	77.5	60.78	61.00	76.5	7,691	0.99%	大買/
2024/09/30	19.2	60.09	186.7	60.32	59.90	-167.5	7,645	-2.19%	大賣/鉅額交易
2024/09/27	81.6	61.73	211.1	61.40	61.30	-129.5	7,626	-1.70%	大賣/鉅額交易
2024/09/26	22.7	60.63	210.9	60.46	59.90	-188.2	7,495	-2.51%	大賣/鉅額交易
2024/09/25	76.4	61.60	56.5	61.86	61.40	19.9	7,397	0.27%
2024/09/24	41.5	61.45	133.2	61.47	61.10	-91.7	7,335	-1.25%	大賣/
2024/09/23	39.4	61.94	90	61.57	61.20	-50.6	7,301	-0.69%
2024/09/20	33.5	63.20	102.6	63.17	62.40	-69	7,277	-0.95%	大賣/
2024/09/19	104.3	64.06	316.4	63.30	64.20	-212.1	7,245	-2.93%	大買/大賣/鉅額交易
2024/09/18	73.7	64.67	397.6	64.08	62.20	-323.9	7,173	-4.52%	大賣/鉅額交易
2024/09/16	179.1	66.47	362.8	66.26	65.20	-183.7	7,120	-2.58%	大買/大賣/鉅額交易
2024/09/13	497.8	67.75	452.7	68.34	68.00	45	7,033	0.64%	大買/大賣/
2024/09/12	58.2	67.78	158.1	67.88	68.90	-99.9	6,719	-1.49%	大賣/
2024/09/11	4.3	63.52	30	63.03	64.00	-25.7	6,677	-0.39%
2024/09/10	28.6	64.05	38.3	63.47	63.00	-9.7	6,842	-0.14%
2024/09/09	14.4	63.36	60	64.27	65.60	-45.6	6,853	-0.67%
2024/09/06	18.5	64.65	77.1	64.60	64.60	-58.6	7,062	-0.83%
2024/09/05	42.1	67.33	16.8	69.12	66.50	25.4	7,056	0.36%
2024/09/04	47.2	66.77	187	64.97	67.00	-139.8	6,993	-2.00%	大賣/鉅額交易
2024/09/03	24.9	69.93	26.3	69.53	69.20	-1.4	6,974	-0.02%
2024/09/02	101.2	69.48	156.1	69.43	69.20	-54.9	7,021	-0.78%	大買/大賣/
2024/08/30	75.1	68.93	17.6	68.81	68.60	57.5	6,972	0.82%
2024/08/29	995.5	69.89	579.6	70.14	70.10	415.9	6,895	6.03%	大買/大賣/鉅額交易
2024/08/28	1,875.1	71.38	500.9	71.32	70.10	1,374.2	6,491	21.17%	大買/大賣/鉅額交易
2024/08/27	1,075	70.28	806.4	70.52	72.70	268.6	5,776	4.65%	大買/大賣/鉅額交易
2024/08/26	1,141.2	67.75	953.4	67.50	66.10	187.8	4,644	4.04%	大買/大賣/鉅額交易
2024/08/23	420.3	59.34	527.8	58.92	62.20	-107.5	3,851	-2.79%	大買/大賣/鉅額交易
2024/08/22	151.5	54.09	135.4	54.55	56.60	16.1	3,321	0.48%	大買/大賣/
2024/08/21	213	51.88	22	51.88	51.70	191	3,185	6.00%	大買/鉅額交易
2024/08/20	21.7	51.83	3	51.67	51.60	18.7	3,169	0.59%
2024/08/19	26	51.19	10.1	51.30	51.10	15.9	3,180	0.50%
2024/08/16	110.1	51.88	30	51.85	51.50	80.1	3,208	2.50%	大買/
2024/08/15	17	50.46	44	50.22	50.50	-27	3,182	-0.85%
2024/08/14	12	49.95	10.5	49.75	49.55	1.5	3,172	0.05%
2024/08/13	6.1	49.45	15.5	49.46	49.40	-9.4	3,161	-0.30%
2024/08/12	16	49.79	17	49.64	49.80	-1	3,175	-0.03%
2024/08/09	9	49.36	0.2	49.50	49.10	8.9	3,173	0.28%
2024/08/08	8.1	48.91	13.8	48.65	48.60	-5.7	3,166	-0.18%
2024/08/07	304	49.69	40	49.36	49.95	264	3,178	8.31%	大買/鉅額交易
2024/08/06	25	47.98	36	47.44	47.20	-11	3,180	-0.35%
2024/08/05	24.2	48.33	64.6	48.28	48.30	-40.4	3,160	-1.28%
2024/08/02	56.9	52.36	42.8	52.40	51.60	14.2	3,166	0.45%
2024/08/01	28	55.66	14	56.14	55.20	14	3,175	0.44%
2024/07/31	35.1	54.46	45.4	54.28	54.60	-10.3	3,147	-0.33%
2024/07/30	99.8	54.67	95.2	54.68	55.80	4.6	3,129	0.15%
2024/07/29	71.5	55.76	48	55.66	55.00	23.5	3,131	0.75%
2024/07/26	50.1	53.90	30	54.47	54.80	20.1	3,127	0.64%
2024/07/23	29.6	54.94	126.2	55.02	54.40	-96.6	3,185	-3.03%	大賣/
2024/07/22	62	59.68	2.8	58.79	58.60	59.2	3,192	1.85%
2024/07/19	30.4	60.54	271.1	60.67	60.30	-240.7	3,242	-7.42%	大賣/鉅額交易
2024/07/18	7	62.41	26.5	61.91	62.40	-19.5	3,208	-0.61%
2024/07/17	53	62.56	144	62.56	62.40	-91	3,171	-2.87%	大賣/
2024/07/16	12	62.43	45	62.22	62.40	-33	3,146	-1.05%
2024/07/15	26.1	61.70	114.6	61.34	62.30	-88.5	3,114	-2.84%	大賣/
2024/07/12	64	60.96	124.2	61.02	61.10	-60.2	3,090	-1.95%	大賣/
2024/07/11	21	61.38	28.5	61.22	61.50	-7.5	3,087	-0.24%
2024/07/10	20.3	61.18	12.1	61.29	60.60	8.1	3,059	0.27%
2024/07/09	37.1	61.80	26	61.57	61.30	11.1	3,024	0.37%
2024/07/08	89.2	64.50	75.7	64.27	63.10	13.5	2,949	0.46%
2024/07/05	142.3	62.91	52.1	62.63	62.50	90.2	2,839	3.18%	大買/
2024/07/04	32	59.17	9.2	59.27	59.10	22.8	2,695	0.85%
2024/07/03	27.2	58.90	1.2	58.97	58.80	26	2,679	0.97%
2024/07/02	1.2	58.14	4	58.15	58.00	-2.8	2,658	-0.11%
2024/07/01	1.1	58.30	44.4	58.23	58.50	-43.3	2,639	-1.64%
2024/06/28	7	58.11	6	58.48	58.20	1	2,628	0.04%
2024/06/27	5.1	57.84	14.1	58.21	57.80	-9	2,613	-0.34%
2024/06/26	12.2	58.61	10	58.77	58.50	2.2	2,591	0.08%
2024/06/25	6.1	57.40	6.8	57.24	57.70	-0.7	2,543	-0.03%
2024/06/24	17.1	58.72	83.6	58.29	58.50	-66.5	2,501	-2.66%
2024/06/21	106.4	59.56	125.9	59.07	58.30	-19.4	2,453	-0.79%	大買/大賣/
2024/06/20	174.4	59.29	114.1	58.90	58.80	60.3	2,288	2.64%	大買/大賣/
2024/06/19	121	58.39	69.4	58.44	58.30	51.7	2,193	2.35%	大買/
2024/06/18	15.3	58.42	216.2	58.27	57.70	-200.9	2,096	-9.59%	大賣/鉅額交易
2024/06/17	174.9	59.17	458	59.23	58.60	-283.1	2,026	-13.97%	大買/大賣/鉅額交易
2024/06/14	71.2	57.77	174.9	58.04	57.60	-103.7	1,828	-5.67%	大賣/鉅額交易
2024/06/13	257.2	58.80	31	58.43	58.90	226.2	1,751	12.91%	大買/鉅額交易
2024/06/12	90.1	56.31	176.3	55.51	56.70	-86.2	1,502	-5.74%	大賣/
2024/06/11	157.1	54.85	33.2	54.75	55.00	123.9	1,423	8.70%	大買/鉅額交易
2024/06/07	46	54.95	217.3	55.25	54.00	-171.3	1,392	-12.30%	大賣/鉅額交易
2024/06/06	70.2	54.85	78.1	54.04	53.80	-7.9	1,332	-0.59%
2024/06/05	6.1	51.32	4.3	51.32	51.80	1.8	1,216	0.15%
2024/06/04	6	51.87	10	51.60	52.20	-4	1,219	-0.33%
2024/06/03	34	51.59	2.2	51.95	51.50	31.8	1,220	2.61%
2024/05/31	5	52.58	10.1	52.24	52.20	-5.1	1,218	-0.42%
2024/05/30	12.7	52.08	21	52.06	52.30	-8.3	1,215	-0.68%
2024/05/29	8	53.24	20.1	53.53	53.20	-12.1	1,205	-1.00%
2024/05/28	7.1	53.94	46	54.08	53.70	-38.9	1,198	-3.25%
2024/05/27	36	54.68	42	54.19	54.40	-6	1,181	-0.51%
2024/05/24	20	52.02	43	52.15	52.40	-23	1,155	-1.99%
2024/05/23	12.1	52.71	45.5	52.68	52.70	-33.5	1,157	-2.89%
2024/05/22	97	53.01	25	52.75	53.90	72	1,149	6.26%
2024/05/21	6.1	51.87	11	51.89	52.10	-4.9	1,121	-0.44%
2024/05/20	34.2	52.06	6	51.80	52.30	28.2	1,153	2.44%
2024/05/17	4.2	51.56	8	51.25	51.60	-3.8	1,155	-0.33%
2024/05/16	23	52.29	6	52.38	52.10	17	1,166	1.46%
2024/05/15	19	51.64	58	51.64	51.40	-39	1,156	-3.37%
2024/05/14	8.9	51.68	43.2	51.71	51.30	-34.3	1,160	-2.95%
2024/05/13	23	52.13	6.2	52.22	52.30	16.8	1,157	1.45%
2024/05/10	17.2	50.88	15	51.46	51.20	2.2	1,139	0.19%
2024/05/09	5	52.36	73	52.41	52.30	-68	1,111	-6.12%
2024/05/08	26.3	53.77	62.2	53.29	53.30	-35.8	1,092	-3.28%
2024/05/07	81.9	52.61	14	52.46	53.20	67.9	1,034	6.56%
2024/05/06	29	51.39	12	51.15	51.50	17	969	1.75%
2024/05/03	36	51.19	4	51.15	50.80	32	959	3.34%
2024/05/02	6	51.73	12.2	51.86	51.90	-6.2	947	-0.65%
2024/04/30	24	51.61	62	51.61	51.50	-38	949	-4.00%
2024/04/29	223.7	52.28	112.2	52.31	52.50	111.5	932	11.95%	大買/大賣/鉅額交易
2024/04/26	43	50.49	23.8	50.26	49.65	19.3	857	2.24%
2024/04/25	281	49.89	231.4	49.70	50.50	49.6	828	5.99%	大買/大賣/
2024/04/24	22	48.09	10.5	48.05	47.90	11.5	750	1.53%
2024/04/23	0.1	47.40	120	47.34	47.30	-119.9	751	-15.97%	大賣/鉅額交易
2024/04/22	19.5	47.68	4	47.64	47.55	15.5	759	2.05%
2024/04/19	5.5	47.43	26	47.24	47.00	-20.5	764	-2.68%
2024/04/18	47	48.46	36	48.40	48.25	11	769	1.43%
2024/04/17	31.5	48.52	13.1	48.41	48.75	18.4	787	2.34%
2024/04/16	17	46.96	15	46.97	47.05	2	779	0.26%
2024/04/15	0	47.90	14	47.81	47.90	-14	802	-1.75%
2024/04/12	1	48.00	16	47.98	48.00	-15	814	-1.84%
2024/04/11	15.2	48.04	8	47.89	48.05	7.2	834	0.86%
2024/04/10	1	48.00	8.1	48.13	48.20	-7.1	863	-0.82%
2024/04/09	31	48.53	56	48.24	48.00	-25	867	-2.88%
2024/04/08	33.9	47.44	28.1	47.36	47.60	5.8	864	0.68%
2024/04/03	4	46.75	1	46.70	46.80	3	893	0.34%
2024/04/02	45.2	46.59	3.3	46.57	46.60	41.8	984	4.25%
2024/04/01	3	46.30	1	46.25	46.30	2	1,209	0.16%
2024/03/29	3	46.35	15	46.15	46.15	-12	1,352	-0.89%
2024/03/28	0	46.36	89.2	46.40	46.60	-89.2	1,371	-6.51%
2024/03/27	5.4	46.16	29.5	45.83	46.15	-24.2	1,362	-1.77%
2024/03/26	5	45.60	3	45.94	45.50	2	1,356	0.15%
2024/03/25	13.1	46.00	0.2	46.05	46.05	13	1,353	0.96%
2024/03/22	0	46.00	1.2	45.99	46.05	-1.2	1,350	-0.09%
2024/03/21	2	45.83	5.2	45.86	45.80	-3.2	1,350	-0.24%
2024/03/20	6.1	46.01	61	45.86	45.95	-55	1,353	-4.06%
2024/03/19	0	45.45	1	45.50	45.60	-1	1,355	-0.07%
2024/03/18	0	45.73	5.3	45.97	45.45	-5.2	1,357	-0.39%
2024/03/15	2	45.80	1	45.80	45.75	1	1,354	0.07%
2024/03/14	0	45.63	0	0.00	45.80	0	1,352	0.00%
2024/03/13	0	0.00	3.1	46.05	45.80	-3.1	1,350	-0.23%
2024/03/12	9	45.49	3	45.41	45.75	6	1,345	0.45%
2024/03/11	7	45.24	5	45.12	45.20	2	1,344	0.15%
2024/03/08	0.3	45.11	5	44.91	45.00	-4.7	1,343	-0.35%
2024/03/07	10.1	45.62	8	46.34	45.60	2.1	1,331	0.16%
2024/03/06	19	46.26	7.2	46.45	46.55	11.8	1,321	0.89%
2024/03/05	5.3	45.99	13	45.98	45.75	-7.7	1,309	-0.59%
2024/03/04	2.3	45.43	1.7	45.45	45.65	0.6	1,300	0.04%
2024/03/01	0.7	45.64	10	45.44	45.30	-9.4	1,288	-0.73%
2024/02/29	4.6	45.73	3.3	45.69	45.60	1.3	1,280	0.10%
2024/02/27	0.3	46.01	1	45.85	45.90	-0.7	1,271	-0.05%
2024/02/26	5.1	46.31	72	46.11	46.30	-66.9	1,264	-5.29%
2024/02/23	1	46.65	26	46.63	46.50	-25	1,250	-2.00%
2024/02/22	7.1	46.79	20	46.80	46.70	-12.9	1,239	-1.04%
2024/02/21	6.1	47.09	6.4	46.90	47.00	-0.4	1,222	-0.03%
2024/02/20	4	48.90	4	48.88	49.00	0	1,182	0.00%
2024/02/19	4	48.99	7	49.03	49.15	-3	1,173	-0.26%
2024/02/16	14.1	48.85	106	48.33	48.70	-91.9	1,156	-7.94%	大賣/
2024/02/15	7.3	48.98	10	48.72	48.80	-2.8	1,142	-0.24%
2024/02/05	5	48.14	15.1	47.72	48.10	-10.1	1,127	-0.89%
2024/02/02	12.1	47.57	1	47.65	47.65	11.1	1,120	0.99%
2024/02/01	0	0.00	7.1	48.03	47.95	-7.1	1,112	-0.63%
2024/01/31	16	48.31	4	48.43	48.25	12	1,104	1.09%
2024/01/30	0	48.00	2	47.85	48.20	-2	1,093	-0.18%
2024/01/29	0.1	47.60	1	47.80	47.80	-0.9	1,090	-0.08%
2024/01/26	12	47.79	6	47.88	47.80	6	1,095	0.55%
2024/01/25	2.2	47.68	44	47.71	47.80	-41.8	1,095	-3.82%
2024/01/24	4	49.41	18	49.04	48.45	-14	1,097	-1.27%
2024/01/23	4	48.34	16	48.42	48.40	-12	1,078	-1.11%
2024/01/22	47	47.90	4.6	47.91	47.90	42.4	1,064	3.98%
2024/01/19	0	47.60	0	0.00	47.85	0	1,056	0.00%
2024/01/18	5	47.82	4	47.93	47.90	1	1,057	0.09%
2024/01/17	67	47.23	13	47.14	47.55	54	1,042	5.18%
2024/01/16	15	47.71	9	47.79	47.70	6	1,028	0.58%
2024/01/15	18	47.54	4	47.18	47.85	14	1,022	1.37%
2024/01/12	15	47.18	0	0.00	46.95	15	1,014	1.48%
2024/01/11	167	47.29	35	47.41	47.75	132	1,003	13.16%	大買/鉅額交易
2024/01/10	18	46.32	2	46.55	46.05	16	986	1.62%
2024/01/09	12	46.97	9.1	47.04	47.00	3	975	0.30%
2024/01/08	17	46.39	4	46.11	46.05	13	941	1.38%
2024/01/05	6	46.90	7	46.96	46.35	-1	922	-0.11%
2024/01/04	53.3	46.94	20	46.95	46.30	33.3	898	3.71%
2024/01/03	13.1	48.05	8	47.91	47.90	5.1	864	0.58%
2024/01/02	27	48.41	3	48.30	48.50	24	849	2.82%
2023/12/29	28.2	48.92	34	49.06	49.05	-5.8	824	-0.71%
2023/12/28	53	49.91	18.1	49.93	49.90	34.8	779	4.47%
2023/12/27	38	49.45	170.3	49.08	50.80	-132.3	683	-19.36%	大賣/鉅額交易
2023/12/26	110	47.83	77.3	47.44	47.10	32.8	453	7.22%	大買/
2023/12/25	0	0.00	11	44.71	45.00	-11	309	-3.56%
2023/12/22	3	43.28	2	43.45	43.25	1	287	0.35%
2023/12/21	0	43.09	5	43.21	43.25	-5	289	-1.72%
2023/12/20	1	42.90	1	42.76	42.75	0	285	0.00%
2023/12/19	10	42.92	0.5	42.88	42.85	9.5	283	3.35%
2023/12/18	4	43.30	1	43.40	43.40	3	288	1.04%
2023/12/15	5	43.45	0	43.45	43.40	5	293	1.71%
2023/12/14	10	43.15	2	43.00	43.20	8	288	2.77%
2023/12/12	2	42.55	10	42.61	42.55	-8	290	-2.76%
2023/12/11	0.1	42.70	1	42.70	42.65	-0.9	293	-0.32%
2023/12/08	1	42.85	3	42.80	42.65	-2	294	-0.68%
2023/12/07	0	0.00	4	42.95	42.80	-4	296	-1.35%
2023/12/06	0	0.00	4	42.95	42.95	-4	301	-1.33%
2023/12/05	2	43.00	0	0.00	42.95	2	308	0.65%
2023/12/04	0	43.10	0	0.00	43.10	0	319	0.00%
2023/12/01	4	42.73	0	0.00	42.70	4	323	1.24%
2023/11/30	0	0.00	2	42.75	42.55	-2	327	-0.61%
2023/11/29	0	42.75	0	0.00	42.55	0	333	0.00%
2023/11/28	12	42.64	0	0.00	42.70	12	342	3.50%
2023/11/27	0	42.45	0	0.00	42.30	0	351	0.00%
2023/11/22	3	42.40	1	42.65	42.65	2	355	0.56%
2023/11/21	0	0.00	3	42.40	42.40	-3	355	-0.84%
2023/11/20	0	0.00	0.3	42.20	42.30	-0.3	367	-0.08%
2023/11/17	1	42.10	0	0.00	42.05	1	383	0.26%
2023/11/16	0	0.00	0.2	42.13	42.00	-0.2	395	-0.05%
2023/11/15	5	42.14	0	0.00	42.15	5	397	1.27%
2023/11/14	42	41.94	20	41.93	42.20	22	399	5.51%
2023/11/13	0.1	41.75	0	0.00	41.80	0.1	401	0.04%
2023/11/09	1	41.75	0	0.00	41.75	1	409	0.24%
2023/11/08	0.1	41.90	2	41.95	42.00	-1.9	412	-0.46%
2023/11/07	0	0.00	2	42.00	41.85	-2	415	-0.48%
2023/11/06	15	42.10	2	41.90	42.10	13	417	3.11%
2023/11/03	8	41.38	28	41.68	41.65	-20	423	-4.72%
2023/11/02	10	41.52	6	41.43	41.30	4	422	0.95%
2023/11/01	15	40.84	2	41.60	41.05	13	418	3.11%
2023/10/31	0	0.00	1	42.10	41.55	-1	404	-0.25%
2023/10/27	5	41.96	14	41.81	41.85	-9	403	-2.23%
2023/10/26	5	42.47	0	0.00	42.10	5	404	1.24%
2023/10/25	4	41.28	92	41.27	41.85	-88	393	-22.39%
2023/10/24	2	41.15	3	41.05	41.05	-1	399	-0.25%
2023/10/23	1.1	41.14	0	0.00	40.95	1.1	397	0.27%
2023/10/20	0.2	41.20	2	41.03	41.15	-1.8	391	-0.47%
2023/10/19	4	41.63	0.2	41.70	41.50	3.8	388	0.97%
2023/10/18	5	41.66	13	41.87	42.05	-8	386	-2.07%
2023/10/17	0.5	42.65	0	0.00	42.30	0.5	378	0.13%
2023/10/13	3	42.75	0	0.00	42.85	3	383	0.78%
2023/10/12	3	42.73	0	0.00	42.65	3	382	0.78%
2023/10/11	5	42.50	4.2	42.52	42.40	0.8	381	0.21%
2023/10/06	1	42.75	1	42.95	42.95	0	378	0.00%
2023/10/05	1	43.05	5.7	42.91	42.90	-4.7	376	-1.24%
2023/10/04	26.1	42.41	1	42.45	42.45	25.1	375	6.69%
2023/10/03	0	0.00	1	42.95	42.70	-1	372	-0.27%
2023/10/02	2	42.83	3	42.90	42.90	-1	375	-0.27%
2023/09/28	0.1	42.35	6	42.62	42.65	-5.9	384	-1.53%
2023/09/27	3.1	42.57	2	42.75	42.55	1.1	384	0.29%
2023/09/26	1	42.60	1	42.75	42.60	0	383	0.00%
2023/09/25	0	42.95	4	42.89	43.00	-4	380	-1.05%
2023/09/22	5	42.52	1	42.65	42.70	4	379	1.05%
2023/09/21	7	42.61	0	43.40	42.65	7	379	1.86%
2023/09/20	10	43.13	0	0.00	43.30	10	372	2.68%
2023/09/19	4	44.33	7	44.23	44.15	-3	365	-0.82%
2023/09/18	5	44.21	7	44.30	44.30	-2	362	-0.55%
2023/09/15	3	44.05	0	0.00	44.50	3	359	0.83%
2023/09/14	1	44.10	4	44.30	44.40	-3	351	-0.85%
2023/09/13	0	0.00	1	43.90	43.95	-1	347	-0.29%
2023/09/12	6.3	43.95	0	0.00	44.15	6.3	351	1.78%
2023/09/11	8	43.54	6	43.85	44.10	2	353	0.57%
2023/09/08	1.1	43.87	2	44.30	44.00	-0.9	350	-0.27%
2023/09/07	5	44.73	7	44.57	44.60	-2	343	-0.58%
2023/09/06	2	44.18	0	0.00	44.35	2	332	0.60%
2023/09/05	1	43.95	4	44.15	44.20	-3	328	-0.91%
2023/09/04	0.2	43.90	0	0.00	44.05	0.2	323	0.06%
2023/09/01	1.2	43.67	1	43.60	43.75	0.2	319	0.07%
2023/08/31	2.1	43.33	3	43.80	43.80	-0.9	320	-0.28%
2023/08/30	1	43.00	0	0.00	43.10	1	312	0.32%
2023/08/29	2	42.20	0	0.00	42.50	2	309	0.65%
2023/08/28	4	42.28	0	0.00	42.35	4	312	1.28%
2023/08/24	13	43.94	3	43.80	43.15	10	307	3.25%
2023/08/23	24	43.00	18	43.11	43.50	6	294	2.04%
2023/08/22	3	42.58	4	42.39	42.80	-1	278	-0.36%
2023/08/21	1	41.85	0	0.00	42.15	1	266	0.38%
2023/08/18	1	42.30	4	42.08	41.80	-3	264	-1.14%
2023/08/17	4	42.06	2	41.83	42.30	2	260	0.77%
2023/08/16	11	42.27	14	42.54	42.20	-3	256	-1.17%
2023/08/15	4	42.37	11	42.58	42.70	-7	251	-2.78%
2023/08/14	4	42.54	0	0.00	42.35	4	245	1.63%
2023/08/11	24	42.69	0	0.00	42.90	24	245	9.79%
2023/08/10	0	0.00	2	42.95	42.45	-2	241	-0.83%
2023/08/09	15	42.89	152	42.99	42.70	-137	237	-57.62%	大賣/鉅額交易
2023/08/08	2	42.75	6	42.85	42.90	-4	227	-1.76%
2023/08/07	3	42.07	14	42.06	42.15	-11	221	-4.96%
2023/08/04	1	41.95	59	41.96	42.00	-58	223	-25.96%
2023/08/02	5	42.07	0	0.00	42.10	5	223	2.23%
2023/08/01	11	42.05	61	41.92	42.00	-50	221	-22.59%
2023/07/31	1	42.15	4	42.20	42.05	-3	219	-1.37%
2023/07/28	3	42.23	38	42.06	41.90	-35	214	-16.31%
2023/07/27	7	42.71	39	42.68	42.55	-32	215	-14.88%
2023/07/26	4.2	41.94	37	41.89	42.05	-32.8	210	-15.64%
2023/07/25	12	41.88	77	41.82	41.70	-65	210	-30.83%
2023/07/24	14	41.60	1	41.60	41.70	13	212	6.13%
2023/07/21	2	41.65	0	0.00	42.30	2	205	0.97%
2023/07/20	0	0.00	2	42.73	42.55	-2	204	-0.98%
2023/07/19	1	42.00	79	42.33	42.30	-78	201	-38.65%
2023/07/18	27	41.94	2	42.15	42.90	25	198	12.59%
2023/07/17	3	42.00	51	41.94	42.15	-48	194	-24.67%
2023/07/14	2	41.85	0	0.00	42.00	2	196	1.02%
2023/07/13	1	41.70	0	0.00	41.70	1	194	0.51%
2023/07/11	1	41.45	0	0.00	41.45	1	195	0.51%
2023/07/10	1	41.40	1.1	41.26	41.35	-0.1	194	-0.06%
2023/07/07	0	0.00	10	41.41	41.40	-10	192	-5.18%
2023/07/06	0	0.00	8	44.09	44.10	-8	187	-4.26%
2023/07/05	0	0.00	1	43.80	43.80	-1	175	-0.57%
2023/07/04	0	0.00	1	43.65	43.70	-1	173	-0.58%
2023/07/03	1	43.70	0	0.00	43.70	1	171	0.58%
2023/06/29	1	43.90	4	43.65	43.70	-3	170	-1.76%
2023/06/28	0	0.00	2	43.45	43.65	-2	169	-1.18%
2023/06/27	0	0.00	2	43.35	43.30	-2	168	-1.19%
2023/06/26	10	43.60	1	43.70	43.70	9	167	5.36%
2023/06/21	1	43.55	2	43.53	43.60	-1	167	-0.60%
2023/06/20	2	43.85	1	43.80	43.70	1	167	0.60%
2023/06/19	4	44.14	10	43.83	43.65	-6	166	-3.60%
2023/06/16	0	0.00	4	44.39	44.20	-4	165	-2.42%
2023/06/15	0	0.00	2	43.70	43.75	-2	159	-1.25%
2023/06/14	0	42.40	0	0.00	42.75	0	156	0.00%
2023/06/13	13	42.59	0	0.00	42.50	13	159	8.14%
2023/06/08	0	42.75	0	0.00	42.65	0	166	0.00%
2023/06/07	2	42.55	3	42.58	42.75	-1	170	-0.59%
2023/06/06	10	42.92	1	43.00	42.70	9	173	5.20%
2023/06/05	2	42.25	0	0.00	42.25	2	172	1.16%
2023/06/02	4	42.35	0	0.00	42.25	4	172	2.31%
2023/06/01	0	0.00	1	42.40	42.40	-1	172	-0.58%
2023/05/31	0	0.00	0	42.20	42.45	0	168	0.00%
2023/05/30	1	42.45	0	0.00	42.45	1	167	0.60%
2023/05/23	1	42.30	0	0.00	42.35	1	168	0.59%
2023/05/22	3	42.22	0	0.00	42.25	3	167	1.79%
2023/05/19	2	42.25	0	0.00	42.30	2	167	1.19%
2023/05/18	1	42.50	0.6	42.25	42.40	0.4	167	0.23%
2023/05/17	30	42.10	1	42.35	42.55	29	166	17.44%
2023/05/16	1	41.90	0	0.00	41.70	1	162	0.61%
2023/05/15	2	41.80	0	0.00	41.80	2	163	1.22%
2023/05/10	1	41.80	5	42.32	42.60	-4	162	-2.46%
2023/05/09	6	41.77	0	0.00	41.70	6	163	3.68%
2023/05/08	1	42.05	0	0.00	41.95	1	162	0.62%
2023/05/05	0	42.15	0	0.00	42.05	0	161	0.00%
2023/05/03	2	42.55	8	41.87	42.55	-6	163	-3.68%
2023/05/02	6	41.21	2	41.45	41.55	4	156	2.56%
2023/04/27	0	0.00	2	42.00	42.55	-2	153	-1.31%
2023/04/26	1	41.70	2	41.70	41.90	-1	150	-0.66%
2023/04/24	1	41.90	1	41.80	41.90	0	146	0.00%
2023/04/21	85	41.90	0	0.00	41.90	85	145	58.41%
2023/04/19	2	42.65	2	42.65	42.70	0	139	0.00%
2023/04/17	0	0.00	4	42.75	42.70	-4	136	-2.94%
2023/04/14	0	42.40	0	0.00	42.55	0	134	0.00%
2023/04/13	0.1	42.45	0	0.00	42.60	0.1	133	0.10%
2023/04/11	0	42.70	0	0.00	42.70	0	136	0.00%
2023/04/07	0	42.60	8	42.33	42.55	-8	136	-5.87%
2023/04/06	0	0.00	18	42.35	42.60	-18	136	-13.21%
2023/03/30	0	0.00	1	42.50	42.50	-1	136	-0.73%
2023/03/29	2	42.70	1	42.65	42.50	1	137	0.73%
2023/03/28	0	42.86	0	0.00	42.75	0	141	0.00%
2023/03/27	1	43.00	0.1	42.90	43.15	0.9	143	0.62%
2023/03/24	0	42.56	4	42.65	42.90	-4	145	-2.74%
2023/03/23	0	42.50	0	42.45	42.45	0	145	-0.01%
2023/03/22	25	42.20	0	42.45	42.20	25	145	17.20%
2023/03/21	2	41.90	0	0.00	42.00	2	144	1.38%
2023/03/20	50	41.75	0	0.00	41.75	50	142	35.11%
2023/03/17	0	42.68	9	41.90	41.85	-9	141	-6.36%
2023/03/16	0	0.00	3	42.17	42.05	-3	139	-2.15%
2023/03/15	0	42.55	1	42.70	42.70	-1	136	-0.73%
2023/03/14	100	42.60	21	42.49	42.60	79	134	58.69%
2023/03/13	50	42.65	2	42.60	42.65	48	132	36.28%
2023/03/10	106	42.35	0	47.15	42.35	106	126	83.69%	大買/鉅額交易
2023/03/09	7	43.22	4	43.55	42.90	3	123	2.44%
2023/03/08	161.3	43.80	7	43.62	43.85	154.3	118	130.65%	大買/鉅額交易
2023/03/07	19	42.54	0	0.00	42.65	19	108	17.52%
2023/03/06	0	42.90	0	0.00	42.60	0	106	0.00%
2023/03/03	0	42.63	0	0.00	42.55	0	106	0.00%
2023/03/02	0	42.71	1.1	42.48	42.55	-1.1	107	-1.06%
2023/03/01	0	42.80	0	0.00	42.55	0	108	0.00%
2023/02/24	0	42.79	0	42.80	42.70	0	109	0.00%
2023/02/23	0	0.00	5	42.42	42.60	-5	109	-4.58%
2023/02/22	0	42.25	4	42.30	42.30	-4	108	-3.69%
2023/02/21	1	42.20	0	0.00	42.20	1	109	0.91%
2023/02/20	0	42.10	1	42.10	42.15	-1	111	-0.89%
2023/02/17	2	41.80	2	41.83	41.85	0	115	0.00%
2023/02/16	0	41.95	0	0.00	41.95	0	125	0.00%
2023/02/15	0	41.80	0	0.00	41.65	0	127	0.00%
2023/02/14	0	42.32	0	0.00	42.00	0	129	0.00%
2023/02/13	0	41.85	0	0.00	41.75	0	130	0.00%
2023/02/10	6	41.77	0	0.00	41.70	6	131	4.57%
2023/02/09	4	42.20	3	42.09	42.10	1	130	0.75%
2023/02/07	0	42.18	1	42.45	42.35	-1	134	-0.75%
2023/02/06	3	42.05	8	42.18	42.05	-5	141	-3.53%
2023/02/03	2	42.05	5	42.02	42.00	-3	142	-2.11%
2023/02/02	0	42.40	6	41.95	42.10	-6	143	-4.21%
2023/02/01	1	41.95	0	0.00	41.95	1	144	0.69%
2023/01/31	0	41.95	0	0.00	41.90	0	148	0.00%
2023/01/30	12	41.30	2	41.30	41.25	10	156	6.40%
2023/01/17	4	41.03	4	40.90	41.10	0	161	0.00%
2023/01/16	10	41.07	0	0.00	41.20	10	165	6.04%
2023/01/13	0	41.32	0	0.00	41.20	0	168	0.00%
2023/01/11	0	0.00	0	41.70	41.45	0	199	-0.01%
2023/01/10	0	0.00	4	41.45	41.55	-4	201	-1.98%
2023/01/09	2	41.80	0	0.00	41.70	2	204	0.98%
2023/01/06	1	41.45	0	0.00	41.35	1	203	0.49%
2023/01/05	2	41.50	12	41.34	41.35	-10	206	-4.82%
2023/01/04	7	41.45	0	0.00	41.35	7	208	3.36%
2023/01/03	3	40.95	0	0.00	40.85	3	210	1.43%
2022/12/30	0	0.00	2	40.60	41.20	-2	211	-0.95%
2022/12/29	2	40.45	1	40.40	40.80	1	211	0.47%
2022/12/28	29	40.80	1	40.70	40.75	28	210	13.31%
2022/12/26	0	0.00	8	40.79	41.00	-8	211	-3.78%
2022/12/23	4	41.15	10	41.05	41.00	-6	212	-2.82%
2022/12/22	0	41.65	3	41.38	41.25	-3	215	-1.39%
2022/12/21	2	41.30	1	41.25	41.20	1	217	0.46%
2022/12/20	3.7	41.78	6	41.56	41.40	-2.3	216	-1.08%
2022/12/19	25	41.96	1	41.60	41.95	24	216	11.10%
2022/12/16	5	41.30	4	41.29	41.10	1	215	0.47%
2022/12/15	0	0.00	2	41.60	41.80	-2	213	-0.94%
2022/12/14	3	41.77	0	0.00	41.60	3	215	1.39%
2022/12/12	0	0.00	0	43.40	41.55	0	216	0.00%
2022/12/07	17	41.64	4	41.60	41.55	13	222	5.85%
2022/12/06	6	42.30	1	42.40	42.30	5	222	2.25%
2022/12/05	0	0.00	1	42.85	42.90	-1	225	-0.44%
2022/12/02	0	42.70	1	42.60	42.80	-1	227	-0.44%
2022/12/01	4	42.53	2	42.45	42.95	2	228	0.87%
2022/11/30	2	42.35	0	0.00	42.50	2	228	0.88%
2022/11/28	0	0.00	4.4	41.95	41.85	-4.4	229	-1.93%
2022/11/25	0	0.00	4	42.40	42.30	-4	230	-1.74%
2022/11/24	0	42.55	2	42.40	42.60	-2	232	-0.86%
2022/11/23	1	42.35	1	42.30	42.40	0	233	0.00%
2022/11/21	1	41.95	0	0.00	41.95	1	238	0.42%
2022/11/18	1	42.10	4	42.08	42.20	-3	239	-1.25%
2022/11/17	5	42.10	0	0.00	42.35	5	241	2.07%
2022/11/16	15	41.96	16	41.93	41.75	-1	240	-0.42%
2022/11/15	4	42.13	4	42.13	42.30	0	238	0.00%
2022/11/14	1	42.15	1	42.05	42.30	0	238	0.00%
2022/11/10	0	0.00	2	41.45	41.55	-2	230	-0.87%
2022/11/09	0	41.65	2	41.65	41.55	-2	230	-0.87%
2022/11/08	2	41.95	4	41.45	41.65	-2	230	-0.87%
2022/11/07	2	41.35	0.6	41.18	41.30	1.4	231	0.60%
2022/11/04	0	41.35	1	41.20	41.25	-1	232	-0.43%
2022/11/03	0	41.15	14.6	41.02	41.50	-14.6	231	-6.29%
2022/11/01	0	40.45	0	0.00	40.60	0	220	0.00%
2022/10/28	5	40.50	0	0.00	40.60	5	222	2.25%
2022/10/27	0	0.00	1.4	40.44	40.60	-1.4	222	-0.63%
2022/10/26	7	40.04	8	40.17	40.00	-1	221	-0.45%
2022/10/25	18	39.22	1	39.05	39.00	17	217	7.82%
2022/10/24	12	38.38	2	38.55	38.55	10	212	4.70%
2022/10/21	6	37.43	2	37.25	36.90	4	211	1.89%
2022/10/20	5.5	37.81	8.1	38.69	36.90	-2.6	211	-1.21%
2022/10/19	3	39.18	0	0.00	39.20	3	184	1.63%
2022/10/18	7	39.13	11	39.15	39.30	-4	186	-2.14%
2022/10/14	4	38.73	1	38.75	38.70	3	191	1.57%
2022/10/13	1	37.90	1	38.25	37.85	0	197	0.00%
2022/10/12	2	38.75	2	38.65	38.65	0	205	0.00%
2022/10/07	0	0.00	1	40.15	40.10	-1	210	-0.48%
2022/10/05	5	39.85	0	0.00	39.80	5	215	2.32%
2022/10/04	2	39.75	0	0.00	39.80	2	220	0.91%
2022/10/03	0	39.75	0	0.00	39.65	0	226	0.00%
2022/09/30	14	39.50	0	0.00	39.55	14	230	6.07%
2022/09/29	42.5	40.10	0	0.00	40.30	42.5	235	18.06%
2022/09/28	8	39.26	4	39.09	38.70	4	242	1.65%
2022/09/27	2	39.68	0	0.00	39.65	2	248	0.80%
2022/09/26	2.1	39.70	4	39.88	39.50	-1.9	252	-0.75%
2022/09/23	0	0.00	1.5	40.53	40.60	-1.5	253	-0.58%
2022/09/22	4	40.65	25.7	40.47	40.55	-21.7	255	-8.50%
2022/09/21	9	40.74	9	40.78	40.70	0	257	0.00%
2022/09/20	0	41.20	0	0.00	41.10	0	255	0.00%
2022/09/16	1	41.40	0	0.00	41.40	1	257	0.39%
2022/09/15	1	41.70	0	0.00	41.70	1	259	0.38%
2022/09/14	72	41.63	5.1	41.62	41.75	66.9	261	25.62%
2022/09/13	0	41.65	2.1	41.80	41.70	-2.1	261	-0.80%
2022/09/12	27.9	41.36	0	0.00	41.45	27.9	260	10.73%
2022/09/08	38.3	41.03	141	40.71	41.20	-102.7	259	-39.63%	大賣/鉅額交易
2022/09/07	90	40.66	22	40.69	40.55	68	257	26.46%
2022/09/06	0.1	40.70	60	40.65	40.70	-59.9	257	-23.29%
2022/09/05	0	0.00	69	40.84	40.80	-69	259	-26.57%
2022/09/02	2.2	40.76	48	40.77	40.80	-45.9	259	-17.64%
2022/09/01	1	40.70	8	40.75	40.80	-7	259	-2.69%
2022/08/31	0	0.00	127	40.92	40.90	-127	258	-49.08%	大賣/鉅額交易
2022/08/30	1	40.95	92	40.96	40.90	-91	259	-35.09%
2022/08/29	60.6	41.12	75	41.05	41.10	-14.4	255	-5.64%
2022/08/26	0	41.20	26	41.11	41.10	-26	252	-10.27%
2022/08/25	5	41.18	57	41.12	41.15	-52	251	-20.69%
2022/08/24	2	41.00	43	41.14	41.15	-41	253	-16.18%
2022/08/23	0	41.80	42	41.11	41.10	-42	253	-16.54%
2022/08/22	0	0.00	45	41.52	41.50	-45	256	-17.55%
2022/08/19	2	41.60	128	41.68	41.70	-126	256	-49.11%	大賣/鉅額交易
2022/08/18	31	41.53	50	41.53	41.60	-19	256	-7.40%
2022/08/17	0	0.00	41	41.41	41.40	-41	261	-15.69%
2022/08/16	1	41.40	25	41.42	41.40	-24	261	-9.19%
2022/08/15	0	0.00	25	41.35	41.35	-25	263	-9.48%
2022/08/12	1	41.15	170	41.16	41.30	-169	280	-60.20%	大賣/鉅額交易
2022/08/11	0	0.00	49	40.80	40.85	-49	280	-17.48%
2022/08/10	0	0.00	71	40.39	40.35	-71	281	-25.24%
2022/08/09	60	40.47	54	40.43	40.50	6	281	2.13%
2022/08/08	0	0.00	15	40.62	40.65	-15	283	-5.29%
2022/08/05	1	41.00	50	40.95	40.95	-49	285	-17.18%
2022/08/04	0	0.00	75	40.81	40.75	-75	285	-26.27%
2022/08/03	91	41.07	70	41.13	41.20	21	283	7.42%
2022/08/02	68	41.11	83	41.08	41.10	-15	281	-5.33%
2022/08/01	4	41.43	47	41.35	41.35	-43	278	-15.42%
2022/07/29	1	41.20	16	41.32	41.15	-15	276	-5.43%
2022/07/28	12	41.07	43	41.04	41.20	-31	276	-11.20%
2022/07/27	0	40.60	88	40.40	40.45	-88	272	-32.32%
2022/07/26	100	40.45	34	40.47	40.35	66	268	24.56%
2022/07/25	0	0.00	78	40.63	40.60	-78	267	-29.13%
2022/07/22	0	41.20	39	41.06	40.85	-39	268	-14.53%
2022/07/21	30	40.87	67	40.82	41.00	-37	269	-13.71%
2022/07/20	3	41.10	71	41.00	40.70	-68	267	-25.38%
2022/07/19	161	42.91	4	43.04	43.20	157	264	59.42%	大買/鉅額交易
2022/07/18	88	43.10	50	43.00	43.00	38	255	14.88%
2022/07/15	80	43.13	60	43.30	43.30	20	251	7.95%
2022/07/14	74	42.29	50	42.50	42.50	24	249	9.62%
2022/07/12	162	41.26	2	41.55	41.25	160	243	65.83%	大買/鉅額交易
2022/07/11	130	41.40	22	41.15	42.00	108	244	44.11%	大買/鉅額交易
2022/07/08	5	42.13	9	42.02	41.65	-4	240	-1.67%
2022/07/07	9.1	41.66	5	41.56	41.95	4.1	237	1.71%
2022/07/06	222	42.65	71	41.90	41.75	151	233	64.72%	大買/鉅額交易
2022/07/05	207.5	43.33	10	43.38	43.15	197.5	227	86.73%	大買/鉅額交易
2022/07/04	8	43.70	2	43.30	43.40	6	219	2.74%
2022/07/01	6	44.07	2.2	44.00	43.65	3.8	218	1.76%
2022/06/30	0	0.00	6	44.64	44.55	-6	214	-2.80%
2022/06/29	2	45.10	2	45.20	45.30	0	215	0.00%
2022/06/28	0	0.00	5.6	44.89	44.85	-5.6	212	-2.61%
2022/06/27	5	45.24	2	45.20	45.20	3	214	1.40%
2022/06/24	4	45.11	13	44.49	44.65	-9	216	-4.16%
2022/06/23	10	44.23	6	44.17	44.25	4	228	1.75%
2022/06/22	0	44.80	8	44.31	44.40	-8	225	-3.54%
2022/06/21	8	45.06	6	44.79	45.60	2	227	0.90%
2022/06/20	4	44.69	2	44.78	44.25	2	231	0.86%
2022/06/17	1	45.50	2	45.60	45.40	-1	232	-0.43%
2022/06/16	0	0.00	10	46.63	45.90	-10	235	-4.24%
2022/06/15	53	46.71	22	46.75	46.70	31	237	13.05%
2022/06/14	10	45.68	42	45.49	45.70	-32	238	-13.40%
2022/06/13	13	46.05	3.1	46.10	45.85	9.9	248	3.97%
2022/06/10	6	46.78	6	46.67	46.65	0	258	0.00%
2022/06/08	0	46.90	0	0.00	46.90	0	275	0.01%
2022/06/07	0	0.00	2	46.75	46.60	-2	283	-0.70%
2022/06/06	6	46.90	1	46.90	46.90	5	290	1.72%
2022/06/02	2	46.75	0	0.00	46.80	2	305	0.66%
2022/06/01	0	0.00	10	47.14	47.20	-10	314	-3.18%
2022/05/31	1	47.25	0	0.00	47.30	1	319	0.31%
2022/05/30	4.3	47.18	11	47.19	47.05	-6.7	321	-2.10%
2022/05/27	0	0.00	4	47.00	46.95	-4	321	-1.24%
2022/05/26	4	46.99	2	47.15	46.80	2	325	0.61%
2022/05/25	0	46.45	0	0.00	47.20	0	327	0.00%
2022/05/23	4	47.10	0	0.00	47.00	4	345	1.16%
2022/05/20	1	46.85	11	46.97	46.90	-10	364	-2.74%
2022/05/19	6	45.35	0	0.00	45.75	6	376	1.59%
2022/05/18	4	45.70	2	45.70	45.65	2	383	0.52%
2022/05/17	6	45.65	0	0.00	45.65	6	389	1.54%
2022/05/16	2	45.45	0	0.00	45.50	2	394	0.51%
2022/05/13	77	44.96	2	45.00	45.10	75	402	18.64%
2022/05/12	0	0.00	2	44.35	44.60	-2	405	-0.49%
2022/05/10	2	43.95	9	43.71	45.10	-7	413	-1.69%
2022/05/06	1	44.25	10.2	43.93	44.50	-9.2	420	-2.18%
2022/05/05	2	44.25	2	44.55	44.60	0	421	0.00%
2022/05/03	0	0.00	4	43.63	43.90	-4	427	-0.94%
2022/04/29	0	0.00	32	43.71	43.80	-32	433	-7.39%
2022/04/28	5	44.11	80	43.78	44.00	-75	434	-17.25%
2022/04/27	3	43.43	65	43.50	43.60	-62	433	-14.29%
2022/04/26	2	43.95	8	43.93	43.90	-6	430	-1.39%
2022/04/25	2	43.90	2	44.35	43.90	0	434	0.00%
2022/04/22	4	44.68	40	44.61	44.70	-36	439	-8.19%
2022/04/21	3	45.03	35	45.00	45.00	-32	442	-7.23%
2022/04/20	1	44.70	8	45.03	45.05	-7	444	-1.57%
2022/04/19	0	0.00	14	44.66	44.80	-14	445	-3.14%
2022/04/18	0	0.00	2	44.85	44.55	-2	449	-0.45%
2022/04/15	0	0.00	36	44.64	44.95	-36	456	-7.88%
2022/04/14	1	44.60	37	44.51	44.50	-36	456	-7.88%
2022/04/13	2	44.60	41	44.48	44.35	-39	460	-8.47%
2022/04/12	4	44.60	0	0.00	44.50	4	462	0.87%
2022/04/11	7	44.21	80	44.64	44.75	-73	465	-15.68%
2022/04/08	0	0.00	0	45.10	44.90	0	472	0.00%
2022/04/07	14	45.00	2.2	44.99	45.00	11.8	475	2.48%
2022/04/06	2	45.10	0	0.00	45.00	2	480	0.42%
2022/04/01	4	44.97	3	44.97	45.15	1	488	0.20%
2022/03/31	0	0.00	1	45.25	45.10	-1	493	-0.20%
2022/03/30	0	45.05	0	0.00	45.35	0	502	0.00%
2022/03/29	2	45.10	71	45.05	44.90	-69	505	-13.65%
2022/03/28	2	44.90	72	44.92	45.30	-70	503	-13.91%
2022/03/25	0	0.00	3	45.30	45.05	-3	491	-0.61%
2022/03/24	6	45.05	70	45.07	45.10	-64	493	-12.98%
2022/03/23	1	45.75	2	45.63	45.65	-1	495	-0.20%
2022/03/22	2	44.95	80	45.08	45.50	-78	491	-15.86%
2022/03/21	1	44.75	70	44.80	45.25	-69	491	-14.03%
2022/03/18	0	0.00	71	44.32	44.45	-71	490	-14.47%
2022/03/17	9	44.09	123	44.08	44.20	-114	494	-23.03%	大賣/鉅額交易
2022/03/16	6.1	44.29	4	43.79	43.50	2.1	491	0.43%
2022/03/15	0.1	43.78	6.5	43.78	43.90	-6.4	485	-1.32%
2022/03/14	5	43.94	0	0.00	43.90	5	475	1.05%
2022/03/11	10	44.33	0	0.00	44.35	10	470	2.12%
2022/03/10	4.2	45.21	0	0.00	44.90	4.2	466	0.90%
2022/03/09	2	44.78	0	0.00	44.85	2	462	0.43%
2022/03/08	1.1	44.75	4	44.80	45.15	-2.9	461	-0.63%
2022/03/07	1.7	45.44	11.2	45.12	45.15	-9.5	451	-2.11%
2022/03/04	7	46.19	1.5	45.95	46.25	5.5	449	1.23%
2022/03/03	1	46.10	2.1	46.35	46.30	-1.1	451	-0.23%
2022/03/02	2	46.45	6.1	46.40	46.20	-4.1	471	-0.87%
2022/03/01	16.2	46.29	2	45.95	46.40	14.2	473	3.00%
2022/02/25	10	45.75	3	45.88	45.70	7	472	1.48%
2022/02/24	0.1	46.12	3	45.85	45.75	-2.9	469	-0.61%
2022/02/23	19.4	45.98	4	46.20	46.35	15.4	461	3.35%
2022/02/22	1	46.70	4	46.55	46.10	-3	453	-0.66%
2022/02/21	3	47.15	2	46.28	47.45	1	434	0.23%
2022/02/18	2	46.15	0	0.00	46.10	2	407	0.49%
2022/02/17	16	46.23	1	46.25	46.30	15	403	3.72%
2022/02/16	11	46.04	5	46.10	46.05	6	402	1.49%
2022/02/15	2	46.00	38	46.00	45.95	-36	398	-9.03%
2022/02/14	0	0.00	6	46.15	46.30	-6	391	-1.53%
2022/02/11	0	0.00	11	46.77	46.75	-11	391	-2.81%
2022/02/09	3	46.82	0	0.00	46.90	3	421	0.71%
2022/02/08	6	46.38	0	0.00	46.70	6	426	1.41%
2022/02/07	5	46.00	1	46.00	46.50	4	438	0.91%
2022/01/26	4	45.91	6	45.95	45.95	-2	440	-0.45%
2022/01/25	34	46.30	12	46.08	46.15	22	442	4.97%
2022/01/24	5	45.94	5	45.92	46.45	0	445	0.00%
2022/01/21	0	0.00	5	46.58	46.50	-5	440	-1.13%
2022/01/20	0	0.00	1	46.90	47.00	-1	444	-0.22%
2022/01/18	4	47.30	0	0.00	47.20	4	450	0.89%
2022/01/17	2	46.35	2	46.30	47.25	0	446	0.00%
2022/01/14	3	46.33	7	46.32	46.25	-4	444	-0.90%
2022/01/13	0	0.00	2	46.70	46.95	-2	464	-0.43%
2022/01/12	7	46.81	0	0.00	46.80	7	466	1.50%
2022/01/11	0	0.00	7	46.99	46.85	-7	468	-1.49%
2022/01/10	4	46.99	2	46.85	47.20	2	466	0.43%
2022/01/07	4	47.09	3	47.03	47.20	1	464	0.22%
2022/01/06	3	47.10	10	47.08	47.15	-7	463	-1.51%
2022/01/05	2	47.13	12	47.07	46.95	-10	463	-2.16%
2022/01/04	1	47.20	1	47.80	47.15	0	464	0.00%
2022/01/03	3	47.78	7	47.63	47.65	-4	462	-0.87%
2021/12/30	1	47.60	4	47.70	47.50	-3	455	-0.66%
2021/12/29	38.1	47.68	2	47.70	47.55	36.1	455	7.91%
2021/12/28	6.1	47.59	0	0.00	47.60	6.1	454	1.34%
2021/12/27	14	47.14	10	47.06	47.20	4	454	0.88%
2021/12/24	16	46.95	1	47.15	47.05	15	462	3.24%
2021/12/23	1	46.60	1	46.55	46.60	0	459	0.00%
2021/12/22	0	0.00	5	46.27	46.35	-5	467	-1.07%
2021/12/21	0	0.00	6	46.00	46.00	-6	469	-1.28%
2021/12/20	5.3	45.69	24	45.81	45.80	-18.7	470	-3.98%
2021/12/17	0.1	46.00	6	46.03	45.65	-5.9	470	-1.25%
2021/12/16	6	46.45	4	46.31	46.15	2	466	0.43%
2021/12/15	0	0.00	4	46.28	46.10	-4	477	-0.84%
2021/12/14	18	46.63	2	46.65	46.50	16	479	3.34%
2021/12/10	0	0.00	6	46.02	46.05	-6	488	-1.23%
2021/12/09	1	46.55	3	46.18	46.15	-2	491	-0.41%
2021/12/08	2	46.95	4.8	46.86	46.65	-2.8	489	-0.57%
2021/12/07	0	0.00	2	47.10	46.70	-2	490	-0.41%
2021/12/03	6	47.12	6	47.30	47.20	0	496	0.00%
2021/12/02	1	46.65	6	46.78	46.70	-5	500	-1.00%
2021/12/01	5	47.10	8	47.04	47.20	-3	501	-0.60%
2021/11/30	7	47.43	15	47.46	47.45	-8	506	-1.58%
2021/11/29	16	47.04	12	46.94	46.80	4	510	0.78%
2021/11/26	7	47.25	10	47.10	47.10	-3	519	-0.58%
2021/11/25	0	46.70	0	0.00	46.45	0	512	0.00%
2021/11/24	0.3	46.00	0	0.00	46.35	0.3	515	0.06%
2021/11/23	2	46.45	6	46.10	46.10	-4	517	-0.77%
2021/11/22	4	46.23	4	46.05	46.45	0	524	0.00%
2021/11/19	0	46.15	0	0.00	46.10	0	531	0.00%
2021/11/18	3	46.20	1	46.05	46.15	2	538	0.37%
2021/11/17	0	0.00	2	46.15	46.25	-2	547	-0.37%
2021/11/16	24	46.23	0	0.00	46.25	24	572	4.19%
2021/11/15	2	45.95	32	45.91	46.20	-30	584	-5.14%
2021/11/12	0.1	45.40	0	0.00	45.50	0.1	611	0.01%
2021/11/11	2.1	45.50	5	45.25	45.25	-2.9	634	-0.46%
2021/11/10	1.2	45.42	8	45.44	45.45	-6.8	652	-1.05%
2021/11/09	11.1	45.09	13	44.87	45.05	-1.9	678	-0.29%
2021/11/08	36.2	45.29	35	45.71	45.20	1.2	714	0.16%
2021/11/05	11.1	47.31	3	47.70	47.20	8.1	700	1.15%
2021/11/04	21	47.97	0	0.00	48.25	21	705	2.98%
2021/11/03	0	0.00	1	47.10	47.20	-1	706	-0.14%
2021/11/02	0.1	47.21	8	47.44	46.95	-7.9	719	-1.10%
2021/11/01	1.1	47.74	24	47.63	47.45	-22.9	734	-3.12%
2021/10/29	0	0.00	5	47.52	47.65	-5	754	-0.66%
2021/10/28	0	0.00	4	47.75	47.45	-4	812	-0.49%
2021/10/27	4	46.73	2	46.75	47.20	2	837	0.24%
2021/10/26	0	0.00	1	47.10	47.10	-1	874	-0.11%
2021/10/25	0	0.00	3	46.90	47.05	-3	909	-0.33%
2021/10/22	10	46.93	0	0.00	46.85	10	944	1.06%
2021/10/20	70	46.95	2	46.75	46.95	68	1,054	6.45%
2021/10/19	21	46.62	16	46.17	46.70	5	1,064	0.47%
2021/10/18	3	46.20	4	46.20	46.20	-1	1,080	-0.09%
2021/10/15	0	0.00	4	45.43	45.95	-4	1,096	-0.36%
2021/10/14	2	45.20	10	44.84	45.00	-8	1,124	-0.71%
2021/10/13	8	45.05	1	44.95	44.95	7	1,151	0.61%
2021/10/07	9	45.45	0	0.00	45.65	9	1,543	0.58%
2021/10/06	0	44.70	0	0.00	44.40	0	1,574	0.00%
2021/10/05	1	43.50	0	0.00	45.00	1	1,595	0.06%
2021/10/04	0.8	44.70	0	0.00	44.05	0.8	1,613	0.05%
2021/10/01	3	45.36	3	44.95	44.95	0	1,620	0.00%
2021/09/30	3	46.25	28	45.83	46.25	-25	1,626	-1.54%
2021/09/29	1	46.30	1	46.30	46.20	0	1,647	0.00%
2021/09/28	0	47.05	0	0.00	47.00	0	1,674	0.00%
2021/09/23	4	47.00	3	46.80	46.80	1	1,735	0.06%
2021/09/22	2	46.45	0	0.00	46.40	2	1,756	0.11%
2021/09/16	4	47.35	10	47.20	47.00	-6	1,787	-0.34%
2021/09/15	2	46.80	56	47.01	46.80	-54	1,818	-2.97%
2021/09/13	0	0.00	1	47.30	47.20	-1	1,856	-0.05%
2021/09/09	0	0.00	1	47.20	47.20	-1	1,874	-0.05%
2021/09/08	3	46.70	1.2	47.08	46.70	1.8	1,901	0.10%
2021/09/07	1	47.55	3	47.55	47.40	-2	1,905	-0.10%
2021/09/06	1	48.45	9	48.38	48.20	-8	1,912	-0.42%
2021/09/03	4	48.88	1	48.80	48.80	3	1,927	0.16%
2021/09/02	0	0.00	1	48.95	49.00	-1	1,931	-0.05%
2021/09/01	0	0.00	4	49.33	49.60	-4	1,928	-0.21%
2021/08/31	1.1	47.90	3	47.95	48.00	-1.9	1,917	-0.10%
2021/08/30	1.1	48.33	1	48.35	48.45	0.1	1,909	0.01%
2021/08/27	0	0.00	5.1	47.96	48.10	-5.1	1,911	-0.27%
2021/08/26	0	0.00	10	48.48	47.95	-10	1,917	-0.52%
2021/08/25	8	48.50	0	0.00	48.50	8	1,918	0.42%
2021/08/24	10	47.93	1	47.70	47.75	9	1,919	0.47%
2021/08/23	1	47.15	22	47.27	47.20	-21	1,924	-1.09%
2021/08/20	1	46.60	23	46.62	46.45	-22	1,924	-1.14%
2021/08/19	2	47.60	20	47.68	47.50	-18	1,907	-0.94%
2021/08/18	1	47.85	4	48.74	49.00	-3	1,895	-0.16%
2021/08/17	1.2	48.13	12	48.01	47.95	-10.8	1,882	-0.57%
2021/08/16	3	49.10	35	48.66	49.10	-32	1,862	-1.72%
2021/08/13	8.1	49.82	4	49.60	49.20	4.1	1,846	0.22%
2021/08/12	7	52.77	10	52.70	52.80	-3	1,831	-0.16%
2021/08/11	3	53.00	3	52.93	53.00	0	1,811	0.00%
2021/08/10	0	0.00	24	53.64	53.70	-24	1,811	-1.33%
2021/08/09	0.4	55.40	54	54.68	54.20	-53.6	1,833	-2.92%
2021/08/06	2	54.80	15.2	54.99	55.00	-13.2	1,842	-0.72%
2021/08/05	3.2	54.78	16	54.57	54.40	-12.8	1,894	-0.68%
2021/08/04	14	54.01	27	54.34	53.90	-13	1,925	-0.68%
2021/08/03	24	53.98	18	54.05	53.90	6	1,950	0.31%
2021/08/02	15	56.04	29	55.40	55.30	-14	1,928	-0.73%
2021/07/30	22.2	56.82	3	56.90	55.60	19.2	1,922	1.00%
2021/07/29	56	57.45	10.1	57.08	57.50	46	1,920	2.39%
2021/07/28	24	56.06	35	55.06	57.30	-11	1,926	-0.57%
2021/07/27	26	57.41	176	57.42	57.50	-150	1,949	-7.70%	大賣/鉅額交易
2021/07/26	270	57.69	4.1	58.07	57.90	265.9	1,983	13.41%	大買/鉅額交易
2021/07/23	2	55.45	25	55.22	55.50	-23	1,984	-1.16%
2021/07/22	75	54.60	5	54.64	54.80	70	2,010	3.48%
2021/07/21	34	53.77	9	53.20	53.40	25	2,043	1.22%
2021/07/20	14	53.77	134	53.93	53.60	-120	2,095	-5.73%	大賣/鉅額交易
2021/07/19	12	55.52	41	55.23	55.00	-29	2,088	-1.39%
2021/07/16	21	56.48	3	56.20	56.00	18	2,095	0.86%
2021/07/15	54.1	57.25	23	58.15	56.40	31.1	2,098	1.48%
2021/07/14	39	57.79	22	56.27	58.90	17	1,918	0.88%
2021/07/13	22	56.49	6	55.20	55.40	16	1,794	0.89%
2021/07/12	10	55.85	9	56.16	55.70	1	1,770	0.06%
2021/07/09	23	55.76	11	55.36	55.60	12	1,752	0.68%
2021/07/08	10	55.21	11	55.09	55.20	-1	1,756	-0.06%
2021/07/07	48	54.99	20	55.49	55.10	28	1,764	1.59%
2021/07/06	34	55.44	15.1	55.46	55.10	19	1,766	1.07%
2021/07/05	90	54.94	78	54.49	54.70	12	1,772	0.68%
2021/07/02	24	54.16	11	53.59	53.60	13	1,794	0.72%
2021/07/01	10	53.79	5	53.76	53.40	5	1,802	0.28%
2021/06/30	66	53.36	140	53.31	53.50	-74	1,798	-4.11%	大賣/
2021/06/29	89	53.36	3	53.47	53.80	86	1,799	4.78%
2021/06/28	201	53.50	11	53.65	53.50	190	1,819	10.44%	大買/鉅額交易
2021/06/25	254	52.72	13	52.48	52.70	241	1,812	13.30%	大買/鉅額交易
2021/06/24	275	52.68	10	52.51	52.40	265	1,811	14.63%	大買/鉅額交易
2021/06/23	24	51.93	11	51.61	52.00	13	1,781	0.73%
2021/06/22	4	50.80	0	0.00	50.80	4	1,760	0.23%
2021/06/18	0	0.00	3	50.70	50.70	-3	1,753	-0.17%
2021/06/17	15	50.86	12	50.93	51.10	3	1,749	0.17%
2021/06/16	9	49.72	7	50.43	49.50	2	1,743	0.11%
2021/06/15	1	50.40	3.2	50.23	50.30	-2.2	1,739	-0.13%
2021/06/11	1	49.95	11.1	49.46	49.95	-10.1	1,738	-0.58%
2021/06/10	8	48.89	0	0.00	49.00	8	1,736	0.46%
2021/06/09	1	48.05	0	0.00	47.90	1	1,739	0.06%
2021/06/08	0	0.00	3	48.18	48.30	-3	1,767	-0.17%
2021/06/04	2	47.70	0	0.00	47.70	2	1,825	0.11%
2021/06/03	0	0.00	12	48.31	48.15	-12	1,858	-0.65%
2021/06/02	3.1	48.49	0	0.00	48.50	3.1	1,899	0.16%
2021/06/01	4	49.10	10	49.03	49.25	-6	1,937	-0.31%
2021/05/31	7	48.53	1	47.95	48.70	6	1,946	0.31%
2021/05/28	4	47.50	3	47.42	47.50	1	1,945	0.05%
2021/05/27	7	47.03	1	47.00	47.10	6	1,963	0.31%
2021/05/25	39	46.93	0	0.00	46.75	39	2,026	1.92%
2021/05/21	1	46.10	0	0.00	45.85	1	2,033	0.05%
2021/05/20	2.5	45.46	36	45.46	45.20	-33.5	2,047	-1.64%
2021/05/19	13	45.67	2	45.50	45.50	11	2,050	0.54%
2021/05/18	125	46.64	0.2	46.00	46.45	124.9	2,033	6.14%	大買/鉅額交易
2021/05/17	2.2	45.13	6	44.13	43.80	-3.8	2,032	-0.19%
2021/05/14	1	46.90	4	46.74	46.25	-3	2,004	-0.15%
2021/05/13	1	45.75	0	0.00	44.85	1	1,988	0.05%
2021/05/12	50	45.91	3	46.45	45.75	47	1,925	2.44%
2021/05/11	4.3	48.15	13	48.95	48.15	-8.7	1,886	-0.46%
2021/05/10	15	50.47	154	50.19	50.10	-139	1,847	-7.52%	大賣/鉅額交易
2021/05/07	0	0.00	3	51.00	51.00	-3	1,824	-0.16%
2021/05/06	43	50.59	5	50.32	50.40	38	1,809	2.10%
2021/05/05	92	51.16	304	51.16	50.70	-212	1,787	-11.86%	大賣/鉅額交易
2021/05/04	3	51.90	24	51.76	51.50	-21	1,751	-1.20%
2021/05/03	9	54.18	21	55.43	53.20	-12	1,696	-0.71%
2021/04/29	34	58.60	0	0.00	58.00	34	1,640	2.07%
2021/04/28	7	57.20	27	56.91	57.30	-20	1,549	-1.29%
2021/04/27	39	56.63	14	55.78	57.00	25	1,527	1.64%
2021/04/26	23	56.26	21.2	56.30	55.80	1.8	1,482	0.12%
2021/04/23	28	55.04	3	54.90	54.90	25	1,435	1.74%
2021/04/22	2	55.05	39	55.34	53.60	-37	1,456	-2.54%
2021/04/21	36	55.56	18	54.81	55.20	18	1,430	1.26%
2021/04/20	6	54.80	8	54.53	54.50	-2	1,395	-0.14%
2021/04/19	12	53.68	6	53.22	53.30	6	1,368	0.44%
2021/04/16	4	52.85	1	52.80	53.00	3	1,362	0.22%
2021/04/15	2	52.55	0	0.00	52.50	2	1,365	0.15%
2021/04/14	1	51.90	14	52.14	52.30	-13	1,395	-0.93%
2021/04/13	13	53.65	10	53.16	52.70	3	1,401	0.21%
2021/04/12	7	53.96	8	53.76	53.70	-1	1,393	-0.07%
2021/04/09	1	54.50	33	54.61	54.50	-32	1,376	-2.32%
2021/04/08	54	55.09	12.1	54.77	54.90	41.9	1,348	3.11%
2021/04/07	28	53.68	39	53.34	53.60	-11	1,293	-0.85%
2021/04/06	4	52.85	5	52.92	52.80	-1	1,270	-0.08%
2021/04/01	47	53.37	59	53.16	53.20	-12	1,258	-0.95%
2021/03/31	66	52.80	4	53.00	53.20	62	1,258	4.92%
2021/03/30	72	51.88	0	0.00	51.90	72	1,258	5.72%
2021/03/29	144	52.12	1	51.90	52.00	143	1,245	11.48%	大買/鉅額交易
2021/03/26	94	52.01	2	52.10	52.20	92	1,236	7.44%
2021/03/25	153	52.14	0	0.00	52.00	153	1,247	12.26%	大買/鉅額交易
2021/03/23	0	52.80	0	0.00	52.60	0	1,242	0.00%
2021/03/22	0	52.30	0	0.00	52.20	0	1,236	0.00%
2021/03/19	0	0.00	30	51.80	52.00	-30	1,237	-2.42%
2021/03/18	0	0.00	1	53.00	52.60	-1	1,225	-0.08%
2021/03/16	7	52.06	0	0.00	52.30	7	1,235	0.57%
2021/03/15	0	0.00	1	52.10	52.30	-1	1,241	-0.08%
2021/03/12	4	51.95	1	52.40	52.40	3	1,233	0.24%
2021/03/10	176	50.28	104	50.51	50.30	72	1,194	6.03%	大買/大賣/
2021/03/09	0	0.00	6	50.60	50.40	-6	1,179	-0.51%
2021/03/08	0	0.00	3	51.63	51.00	-3	1,154	-0.26%
2021/03/05	105	51.41	0	53.50	51.50	105	1,130	9.29%	大買/鉅額交易
2021/03/04	24	52.05	10	52.41	52.50	14	1,108	1.26%
2021/03/03	14	52.41	0	0.00	52.50	14	1,144	1.22%
2021/03/02	0	0.00	91	51.81	51.80	-91	1,178	-7.72%
2021/02/26	0	0.00	10	51.90	52.10	-10	1,193	-0.84%
2021/02/25	5	53.34	213	53.12	52.90	-208	1,242	-16.74%	大賣/鉅額交易
2021/02/24	0	0.00	6	53.23	53.30	-6	1,217	-0.49%
2021/02/23	2	52.20	38	52.45	52.90	-36	1,231	-2.92%
2021/02/22	3	53.07	0	0.00	52.90	3	1,248	0.24%
2021/02/19	3	52.50	2	52.80	52.60	1	1,266	0.08%
2021/02/18	0.1	52.70	0	0.00	53.00	0.1	1,275	0.01%
2021/02/05	9	51.60	14	51.83	51.80	-5	1,375	-0.36%
2021/02/04	28	51.73	0	0.00	52.00	28	1,422	1.97%
2021/02/03	2	51.20	5	51.28	51.40	-3	1,462	-0.21%
2021/02/02	3	51.33	37	51.21	51.50	-34	1,480	-2.30%
2021/02/01	1	51.30	0	0.00	51.00	1	1,487	0.07%
2021/01/29	0	0.00	5	53.38	51.80	-5	1,500	-0.33%
2021/01/28	2	53.90	12	54.38	53.90	-10	1,522	-0.66%
2021/01/27	22	54.51	1	54.60	55.10	21	1,550	1.35%
2021/01/25	2	52.70	1	53.00	53.20	1	1,601	0.06%
2021/01/22	6	52.40	0	0.00	53.10	6	1,636	0.37%
2021/01/20	0	0.00	3	52.13	51.80	-3	1,626	-0.18%
2021/01/18	15	52.47	26	52.30	53.20	-11	1,605	-0.69%
2021/01/15	26	56.01	0	0.00	54.10	26	1,587	1.64%
2021/01/14	1	54.60	6	54.47	54.60	-5	1,558	-0.32%
2021/01/13	4	53.83	0	0.00	53.80	4	1,557	0.26%
2021/01/12	0	0.00	1	55.00	53.80	-1	1,553	-0.06%
2021/01/11	0	0.00	13	55.78	55.30	-13	1,547	-0.84%
2021/01/07	4	56.25	23	56.10	55.60	-19	1,538	-1.24%
2021/01/06	39	55.42	15	55.16	55.10	24	1,514	1.58%
2021/01/05	10	54.55	2	54.50	54.50	8	1,484	0.54%
2021/01/04	8	54.98	0	0.00	54.80	8	1,476	0.54%
2020/12/31	10	54.41	2	54.60	54.60	8	1,476	0.54%
2020/12/30	0	0.00	24	54.33	54.30	-24	1,477	-1.62%
2020/12/29	0	0.00	5	54.56	54.30	-5	1,493	-0.33%
2020/12/28	0	0.00	12	54.78	54.90	-12	1,489	-0.81%
2020/12/25	10	55.19	12	54.87	54.90	-2	1,488	-0.13%
2020/12/24	48	55.34	21	54.90	54.70	27	1,478	1.83%
2020/12/23	10	53.86	6	53.62	53.80	4	1,443	0.28%
2020/12/22	82	53.89	0	0.00	53.30	82	1,461	5.61%
2020/12/21	12	53.67	12	53.81	53.70	0	1,467	0.00%
2020/12/18	60	54.88	18	54.78	54.80	42	1,469	2.86%
2020/12/17	36	54.96	1	54.60	55.00	35	1,500	2.33%
2020/12/16	12	54.98	12	54.90	54.70	0	1,504	0.00%
2020/12/15	10	54.40	43	54.47	54.30	-33	1,498	-2.20%
2020/12/14	43	55.36	5	54.76	54.60	38	1,506	2.52%
2020/12/11	6	54.90	7	55.29	54.20	-1	1,508	-0.07%
2020/12/10	22	55.25	22	55.33	55.20	0	1,498	0.00%
2020/12/09	18	55.16	1	56.00	56.00	17	1,485	1.14%
2020/12/08	28	54.95	3	54.60	54.70	25	1,469	1.70%
2020/12/07	1	54.30	46	55.12	54.80	-45	1,471	-3.06%
2020/12/04	32	56.03	18	55.57	55.30	14	1,460	0.96%
2020/12/03	20	55.74	8	55.69	55.50	12	1,452	0.83%
2020/12/02	12	55.50	1	56.00	55.50	11	1,463	0.75%
2020/12/01	98	55.55	4	55.43	55.80	94	1,461	6.43%
2020/11/30	14	55.66	10	55.86	55.30	4	1,454	0.27%
2020/11/27	61	56.60	11	57.51	56.30	50	1,440	3.47%
2020/11/26	17	57.55	6	56.85	57.90	11	1,393	0.79%
2020/11/25	135	56.03	10	56.09	55.90	125	1,359	9.19%	大買/鉅額交易
2020/11/24	93	56.37	4	57.70	55.20	89	1,323	6.72%
2020/11/23	97	56.41	20	56.64	56.80	77	1,271	6.05%
2020/11/20	22	56.71	20	56.33	56.50	2	1,278	0.16%
2020/11/19	154	56.22	14	56.24	56.00	140	1,261	11.10%	大買/鉅額交易
2020/11/18	195	55.57	9	56.01	55.50	186	1,245	14.93%	大買/鉅額交易
2020/11/17	351	55.99	66	56.26	55.90	285	1,233	23.11%	大買/鉅額交易
2020/11/16	69	55.97	30	55.99	56.40	39	1,285	3.03%
2020/11/13	56	54.55	22	54.57	54.90	34	1,269	2.68%
2020/11/12	100	55.20	69	54.72	55.00	31	1,330	2.33%
2020/11/11	110	54.96	77	54.53	55.30	33	1,417	2.33%	大買/
2020/11/10	20	54.29	30	54.40	54.10	-10	1,414	-0.71%
2020/11/09	0	0.00	15	54.26	54.00	-15	1,473	-1.02%
2020/11/06	62	53.95	38	54.20	54.10	24	1,532	1.57%
2020/11/05	45	54.06	20	53.27	54.10	25	1,566	1.60%
2020/11/04	30	53.19	41	52.97	53.40	-11	1,590	-0.69%
2020/11/03	15	52.64	159	52.17	52.70	-144	1,638	-8.79%	大賣/鉅額交易
2020/11/02	35	51.31	136	51.01	51.50	-101	1,731	-5.83%	大賣/鉅額交易
2020/10/30	45	50.88	5	51.00	50.10	40	1,731	2.31%
2020/10/29	1	49.00	4	49.06	49.40	-3	1,718	-0.17%
2020/10/28	15	49.72	2	50.35	49.60	13	1,762	0.74%
2020/10/27	3	50.47	4	50.53	50.40	-1	1,783	-0.06%
2020/10/26	6	50.85	8	50.48	50.50	-2	1,807	-0.11%
2020/10/23	13	50.62	0	0.00	50.70	13	1,825	0.71%
2020/10/22	62	49.96	6	50.13	50.10	56	1,870	2.99%
2020/10/21	55	50.67	0	0.00	50.40	55	1,883	2.92%
2020/10/20	107	50.63	14	50.37	50.40	93	1,945	4.78%	大買/
2020/10/19	15	50.57	8	50.54	50.50	7	2,000	0.35%
2020/10/16	3	49.78	20	49.98	49.75	-17	2,096	-0.81%
2020/10/15	35	50.65	0	0.00	50.40	35	2,286	1.53%
2020/10/14	5	50.16	4	50.43	50.10	1	2,390	0.04%
2020/10/13	1	50.70	0	0.00	50.70	1	2,444	0.04%
2020/10/12	1	50.90	1	50.90	50.90	0	2,487	0.00%
2020/10/08	3	51.00	3	50.80	51.00	0	2,550	0.00%
2020/10/07	8	51.24	0	0.00	50.80	8	2,624	0.30%
2020/10/06	8	50.83	1	51.00	50.50	7	2,744	0.26%
2020/10/05	1	49.20	0	0.00	49.20	1	2,842	0.04%
2020/09/30	1	48.55	8	48.67	49.00	-7	2,937	-0.24%
2020/09/29	3	48.35	19	48.78	48.35	-16	3,107	-0.51%
2020/09/28	29	49.43	0	0.00	49.00	29	3,160	0.92%
2020/09/25	1	48.35	6	47.98	48.35	-5	3,229	-0.15%
2020/09/24	5	49.31	7	49.49	49.25	-2	3,290	-0.06%
2020/09/23	1	49.85	3	50.20	50.10	-2	3,308	-0.06%
2020/09/22	5	50.36	158	50.28	50.10	-153	3,321	-4.61%	大賣/鉅額交易
2020/09/21	17	52.20	12	52.03	51.90	5	3,317	0.15%
2020/09/18	2	52.30	33	52.03	51.80	-31	3,331	-0.93%
2020/09/17	40	51.92	0	0.00	52.20	40	3,342	1.20%
2020/09/16	6	52.12	13	52.21	51.30	-7	3,348	-0.21%
2020/09/15	9	51.72	9	51.54	51.80	0	3,358	0.00%
2020/09/14	9	51.16	0	0.00	51.30	9	3,379	0.27%
2020/09/11	1	50.50	5	50.50	50.50	-4	3,409	-0.12%
2020/09/10	3	51.80	17	52.05	51.20	-14	3,408	-0.41%
2020/09/09	21	51.60	2	51.20	51.90	19	3,406	0.56%
2020/09/08	0	0.00	1	51.00	50.90	-1	3,408	-0.03%
2020/09/07	2	50.80	55	50.85	50.20	-53	3,419	-1.55%
2020/09/04	50	51.13	41	50.93	51.40	9	3,410	0.26%
2020/09/03	59	52.39	28	52.02	52.00	31	3,417	0.91%
2020/09/02	17	52.08	0	0.00	51.80	17	3,422	0.50%
2020/09/01	0	0.00	1	51.20	51.40	-1	3,474	-0.03%
2020/08/31	0	0.00	4	51.53	51.60	-4	3,522	-0.11%
2020/08/28	1	52.10	2	52.05	52.10	-1	3,522	-0.03%
2020/08/27	4	52.50	42	52.61	51.90	-38	3,533	-1.08%
2020/08/26	48	53.46	11	53.02	53.40	37	3,529	1.05%
2020/08/25	7	52.81	8	52.48	52.10	-1	3,516	-0.03%
2020/08/24	8	52.00	10	51.95	52.20	-2	3,516	-0.06%
2020/08/21	14	52.15	3	52.03	52.00	11	3,520	0.31%
2020/08/20	5	50.32	13	51.95	50.50	-8	3,527	-0.23%
2020/08/19	7	56.87	18	54.87	53.90	-11	3,463	-0.32%
2020/08/18	9	55.59	58	55.13	56.70	-49	3,414	-1.44%
2020/08/17	68	56.59	97	56.89	57.00	-29	3,336	-0.87%
2020/08/14	1	53.90	40	54.00	54.70	-39	3,213	-1.21%
2020/08/13	28	53.90	175	53.94	54.30	-147	3,181	-4.62%	大賣/鉅額交易
2020/08/12	340	52.45	36	51.83	53.50	304	3,112	9.77%	大買/鉅額交易
2020/08/11	722	52.04	36	51.75	51.50	686	3,057	22.43%	大買/鉅額交易
2020/08/10	5	51.86	160	51.91	51.90	-155	3,023	-5.13%	大賣/鉅額交易
2020/08/07	3	51.97	52	52.23	51.60	-49	2,997	-1.63%
2020/08/06	846	53.53	32	53.18	53.70	814	2,945	27.64%	大買/鉅額交易
2020/08/05	33	51.53	55	51.57	51.50	-22	2,844	-0.77%
2020/08/04	34	50.91	163	50.83	51.20	-129	2,873	-4.49%	大賣/鉅額交易
2020/08/03	10	50.97	19	51.84	50.10	-9	2,890	-0.31%
2020/07/31	20	51.04	3	50.20	51.30	17	2,899	0.59%
2020/07/30	7	51.17	9	51.24	50.70	-2	2,892	-0.07%
2020/07/29	13	51.27	1	51.50	51.40	12	2,908	0.41%
2020/07/28	11	52.19	7	51.47	51.10	4	2,907	0.14%
2020/07/27	6	53.15	25	52.80	52.50	-19	2,887	-0.66%
2020/07/24	8	53.15	44	54.12	52.70	-36	2,897	-1.24%
2020/07/23	84	55.25	101	55.48	55.40	-17	2,847	-0.60%	大賣/
2020/07/22	158	56.50	133	56.82	56.30	25	2,817	0.89%	大買/大賣/
2020/07/21	397	55.79	133	55.44	56.50	264	2,727	9.68%	大買/大賣/鉅額交易
2020/07/20	118	53.28	109	52.09	53.50	9	2,554	0.35%	大買/大賣/
2020/07/17	21	52.18	118	52.12	50.60	-97	2,475	-3.92%	大賣/
2020/07/16	13	53.49	18	53.22	53.50	-5	2,482	-0.20%
2020/07/15	5	54.42	22	54.75	53.00	-17	2,559	-0.66%
2020/07/14	67	55.89	361	55.45	55.30	-294	2,559	-11.49%	大賣/鉅額交易
2020/07/13	44	55.78	106	55.61	55.70	-62	2,498	-2.48%	大賣/
2020/07/10	3	54.13	52	53.62	53.90	-49	2,402	-2.04%
2020/07/09	6	53.40	208	52.86	53.70	-202	2,302	-8.77%	大賣/鉅額交易
2020/07/08	249	52.43	31	51.92	53.30	218	2,217	9.83%	大買/鉅額交易
2020/07/07	15	50.54	13	50.64	49.00	2	2,049	0.10%
2020/07/06	28	48.98	221	48.70	49.65	-193	2,006	-9.62%	大賣/鉅額交易
2020/07/03	111	50.46	64	50.32	50.60	47	1,985	2.37%	大買/
2020/07/02	9	49.77	21	49.67	49.75	-12	1,963	-0.61%
2020/07/01	13	49.47	5	49.04	48.90	8	1,941	0.41%
2020/06/30	55	48.91	8	48.81	49.00	47	1,921	2.45%
2020/06/29	3	48.15	188	47.79	48.10	-185	1,900	-9.73%	大賣/鉅額交易
2020/06/24	0	0.00	46	47.91	48.10	-46	1,894	-2.43%
2020/06/23	0	0.00	47	48.09	48.00	-47	1,908	-2.46%
2020/06/22	3	48.17	4	48.06	48.00	-1	1,910	-0.05%
2020/06/19	255	47.77	4	47.38	47.15	251	1,945	12.90%	大買/鉅額交易
2020/06/18	4	47.51	26	47.24	47.80	-22	1,949	-1.13%
2020/06/16	0	0.00	2	46.70	46.70	-2	1,980	-0.10%
2020/06/15	2	45.80	0	0.00	46.00	2	2,057	0.10%
2020/06/12	2	45.90	104	46.01	45.90	-102	2,102	-4.85%	大賣/鉅額交易
2020/06/11	0	0.00	3	46.43	46.45	-3	2,137	-0.14%
2020/06/10	106	46.76	5	47.05	47.00	101	2,175	4.64%	大買/鉅額交易
2020/06/09	9	46.61	2	46.80	46.50	7	2,251	0.31%
2020/06/08	9	47.13	17	47.12	46.80	-8	2,309	-0.35%
2020/06/05	106	48.42	205	48.48	48.55	-99	2,298	-4.31%	大買/大賣/
2020/06/04	1	47.35	11	47.59	47.55	-10	2,310	-0.43%
2020/06/03	13	47.37	1	47.35	47.40	12	2,368	0.51%
2020/06/02	7	47.44	12	47.57	47.25	-5	2,401	-0.21%
2020/06/01	11	47.43	11	47.50	47.45	0	2,446	0.00%
2020/05/29	20	47.00	53	47.10	47.00	-33	2,535	-1.30%
2020/05/28	7	47.44	7	47.61	46.90	0	2,648	0.00%
2020/05/27	17	47.89	9	47.39	47.75	8	2,717	0.29%
2020/05/26	10	47.10	3	46.93	46.95	7	2,786	0.25%
2020/05/25	3	45.72	75	45.88	46.55	-72	2,807	-2.56%
2020/05/22	3	46.40	74	46.52	46.10	-71	2,820	-2.52%
2020/05/21	10	47.32	0	0.00	47.15	10	2,824	0.35%
2020/05/20	2	46.93	10	46.78	46.75	-8	2,857	-0.28%
2020/05/19	22	46.91	0	0.00	46.70	22	2,937	0.75%
2020/05/18	0	0.00	7	47.40	46.45	-7	2,944	-0.24%
2020/05/15	2	48.15	4	47.76	47.55	-2	3,001	-0.07%
2020/05/14	181	49.38	0	0.00	48.05	181	3,098	5.84%	大買/鉅額交易
2020/05/13	234	48.91	3	49.33	49.70	231	3,138	7.36%	大買/鉅額交易
2020/05/12	4	49.35	16	48.98	48.50	-12	3,147	-0.38%
2020/05/11	7	50.06	34	50.02	49.40	-27	3,181	-0.85%
2020/05/08	20	49.04	58	48.96	48.90	-38	3,149	-1.21%
2020/05/07	23	48.64	13	48.47	48.05	10	3,155	0.32%
2020/05/06	2	47.55	22	47.35	47.10	-20	3,133	-0.64%
2020/05/05	50	47.71	10	47.22	47.05	40	3,154	1.27%
2020/05/04	9	46.62	2	46.28	46.45	7	3,166	0.22%
2020/04/30	29	46.99	35	47.03	46.75	-6	3,201	-0.19%
2020/04/29	72	47.09	5	46.76	46.70	67	3,237	2.07%
2020/04/28	20	46.17	15	45.97	45.90	5	3,248	0.15%
2020/04/27	21	45.97	3	45.90	46.05	18	3,306	0.54%
2020/04/24	3	45.08	4	45.44	45.00	-1	3,312	-0.03%
2020/04/23	4	45.85	13	45.51	45.30	-9	3,348	-0.27%
2020/04/22	1	45.20	100	44.56	45.30	-99	3,348	-2.96%
2020/04/21	0	0.00	13	46.27	45.10	-13	3,371	-0.39%
2020/04/20	13	46.84	74	46.85	47.60	-61	3,343	-1.82%
2020/04/17	12	45.88	75	46.04	45.90	-63	3,266	-1.93%
2020/04/16	19	45.04	3	45.00	45.05	16	3,251	0.49%
2020/04/15	22	45.40	9	45.60	45.30	13	3,309	0.39%
2020/04/14	3	45.57	12	45.62	45.60	-9	3,358	-0.27%
2020/04/13	53	44.60	63	44.84	44.65	-10	3,433	-0.29%
2020/04/10	5	45.12	5	44.80	45.05	0	3,558	0.00%
2020/04/09	3	45.37	105	46.05	45.30	-102	3,689	-2.76%	大賣/鉅額交易
2020/04/08	1	46.20	70	46.21	46.05	-69	3,789	-1.82%
2020/04/07	8	44.96	52	44.49	45.55	-44	3,776	-1.17%
2020/04/06	0	0.00	26	42.06	42.55	-26	3,779	-0.69%
2020/04/01	0	0.00	1	41.70	42.00	-1	3,830	-0.03%
2020/03/31	52	42.20	4	41.95	41.90	48	3,931	1.22%
2020/03/30	0	0.00	3	40.52	42.20	-3	3,962	-0.08%
2020/03/27	108	41.84	60	41.60	41.55	48	4,000	1.20%	大買/
2020/03/26	50	41.74	60	42.23	42.45	-10	3,975	-0.25%
2020/03/25	298	42.72	5	42.66	42.15	293	3,958	7.40%	大買/鉅額交易
2020/03/24	100	39.80	1	40.00	40.60	99	3,911	2.53%
2020/03/23	24	37.69	2	37.15	37.70	22	3,888	0.57%
2020/03/20	61	38.73	405	38.29	38.50	-344	3,885	-8.85%	大賣/鉅額交易
2020/03/19	12	36.37	17	36.29	35.60	-5	3,858	-0.13%
2020/03/18	5	40.23	1	41.20	39.55	4	3,799	0.11%
2020/03/17	86	41.12	2	41.13	41.00	84	3,789	2.22%
2020/03/16	12	44.16	5	43.12	42.40	7	3,815	0.18%
2020/03/13	160	42.69	169	42.79	44.30	-9	3,806	-0.24%	大買/大賣/
2020/03/12	306	47.19	7	46.84	46.90	299	3,729	8.02%	大買/鉅額交易
2020/03/11	8	50.46	37	50.46	49.80	-29	3,679	-0.79%
2020/03/10	21	50.18	12	49.89	51.40	9	3,683	0.24%
2020/03/09	5	50.28	33	50.42	49.25	-28	3,629	-0.77%
2020/03/06	9	51.76	5	51.98	52.20	4	3,593	0.11%
2020/03/05	2	52.50	35	51.87	51.40	-33	3,579	-0.92%
2020/03/04	23	51.09	132	50.85	51.80	-109	3,644	-2.99%	大賣/鉅額交易
2020/03/03	534	50.16	76	50.06	51.30	458	3,653	12.54%	大買/鉅額交易
2020/03/02	20	48.19	79	47.67	48.15	-59	3,540	-1.67%
2020/02/27	5	48.00	95	47.36	47.00	-90	3,462	-2.60%
2020/02/26	8	47.61	8	47.60	47.30	0	3,377	0.00%
2020/02/25	2	46.98	9	46.93	47.10	-7	3,358	-0.21%
2020/02/24	0	0.00	7	47.06	46.90	-7	3,344	-0.21%
2020/02/21	5	47.08	8	47.14	47.00	-3	3,341	-0.09%
2020/02/20	429	46.82	3	46.88	47.30	426	3,318	12.84%	大買/鉅額交易
2020/02/19	32	45.98	6	46.16	45.95	26	3,249	0.80%
2020/02/18	293	46.13	64	45.76	45.65	229	3,287	6.97%	大買/鉅額交易
2020/02/17	17	46.04	84	46.05	45.60	-67	3,230	-2.07%
2020/02/14	122	45.37	260	45.24	45.20	-138	3,117	-4.43%	大買/大賣/鉅額交易
2020/02/13	2	44.10	2	43.45	43.55	0	3,057	0.00%
2020/02/12	66	43.86	2	44.00	44.10	64	3,025	2.12%
2020/02/11	7	42.75	7	43.05	43.10	0	2,966	0.00%
2020/02/10	12	41.24	155	41.15	41.70	-143	2,947	-4.85%	大賣/鉅額交易
2020/02/07	5	42.90	85	42.40	42.50	-80	2,921	-2.74%
2020/02/06	17	42.93	0	0.00	43.15	17	2,889	0.59%
2020/02/05	16	42.50	24	42.56	42.70	-8	2,861	-0.28%
2020/02/04	1	43.10	3	42.55	42.90	-2	2,834	-0.07%
2020/02/03	5	41.42	135	40.47	42.50	-130	2,790	-4.66%	大賣/鉅額交易
2020/01/31	18	45.19	193	45.24	44.90	-175	2,730	-6.41%	大賣/鉅額交易
2020/01/30	39	46.13	49	46.31	45.90	-10	2,698	-0.37%
2020/01/20	10	50.76	32	50.91	51.00	-22	2,644	-0.83%
2020/01/17	28	50.11	68	50.16	50.00	-40	2,622	-1.53%
2020/01/16	5	50.20	25	50.40	50.40	-20	2,585	-0.77%
2020/01/15	9	51.08	122	51.13	50.60	-113	2,574	-4.39%	大賣/鉅額交易
2020/01/14	32	52.04	36	51.63	52.20	-4	2,532	-0.16%
2020/01/13	53	52.69	23	52.05	51.80	30	2,492	1.20%
2020/01/10	79	51.69	18	51.74	52.00	61	2,466	2.47%
2020/01/09	54	51.04	20	51.37	51.60	34	2,424	1.40%
2020/01/08	269	50.36	23	50.61	51.20	246	2,356	10.44%	大買/鉅額交易
2020/01/07	25	50.28	37	49.62	50.80	-12	2,286	-0.52%
2020/01/06	15	50.46	165	51.15	50.50	-150	2,209	-6.79%	大賣/鉅額交易
2020/01/03	151	51.48	65	50.53	51.40	86	2,094	4.11%	大買/
2020/01/02	211	49.65	48	49.05	50.70	163	2,034	8.01%	大買/鉅額交易
2019/12/31	12	48.02	15	48.09	48.00	-3	1,932	-0.16%
2019/12/30	18	47.23	28	47.98	47.70	-10	1,901	-0.53%
2019/12/27	114	47.30	146	47.83	48.00	-32	1,842	-1.74%	大買/大賣/
2019/12/26	40	48.11	21	47.88	47.00	19	1,792	1.06%
2019/12/25	30	47.06	83	47.24	46.70	-53	1,691	-3.13%
2019/12/24	102	46.82	7	46.64	46.95	95	1,676	5.67%	大買/
2019/12/20	8	45.95	0	0.00	45.80	8	1,636	0.49%
2019/12/19	12	45.81	0	0.00	45.55	12	1,699	0.71%
2019/12/18	5	46.09	9	46.01	46.00	-4	1,718	-0.23%
2019/12/17	41	46.64	35	46.46	45.95	6	1,727	0.35%
2019/12/16	45	46.83	0	0.00	46.35	45	1,714	2.62%
2019/12/13	50	46.08	0	0.00	46.00	50	1,702	2.94%
2019/12/12	79	47.05	125	46.85	46.55	-46	1,694	-2.71%	大賣/
2019/12/11	177	46.70	27	46.56	46.95	150	1,671	8.97%	大買/鉅額交易
2019/12/10	174	45.87	16	45.86	45.50	158	1,655	9.55%	大買/鉅額交易
2019/12/09	5	45.26	0	0.00	45.05	5	1,616	0.31%
2019/12/06	65	46.03	39	45.71	45.55	26	1,601	1.62%
2019/12/05	39	45.94	51	45.30	46.40	-12	1,587	-0.76%
2019/12/04	3	45.35	6	45.47	45.30	-3	1,579	-0.19%
2019/12/03	10	45.43	1	45.90	45.65	9	1,605	0.56%
2019/12/02	28	45.30	35	44.44	45.75	-7	1,583	-0.44%
2019/11/29	72	45.84	60	46.15	44.85	12	1,569	0.76%
2019/11/28	187	44.10	11	45.21	45.35	176	1,469	11.97%	大買/鉅額交易
2019/11/27	0	0.00	1	42.65	42.90	-1	1,387	-0.07%
2019/11/25	2	42.15	13	42.10	42.20	-11	1,402	-0.78%
2019/11/22	0	0.00	10	42.69	42.40	-10	1,411	-0.71%
2019/11/21	18	42.98	2	42.90	42.90	16	1,426	1.12%
2019/11/20	3	43.25	5	43.69	43.00	-2	1,431	-0.14%
2019/11/19	11	43.84	21	43.87	43.85	-10	1,466	-0.68%
2019/11/18	7	44.41	45	44.56	44.35	-38	1,466	-2.59%
2019/11/15	45	44.78	3	44.32	44.80	42	1,494	2.81%
2019/11/14	9	43.86	72	43.94	43.75	-63	1,470	-4.28%
2019/11/13	0	0.00	55	43.95	43.95	-55	1,466	-3.75%
2019/11/12	6	44.02	3	43.97	44.10	3	1,487	0.20%
2019/11/11	3	43.27	4	43.31	43.20	-1	1,510	-0.07%
2019/11/08	14	43.88	2	43.90	43.95	12	1,529	0.78%
2019/11/07	10	43.64	4	43.79	43.55	6	1,561	0.38%
2019/11/06	5	42.92	11	42.92	43.30	-6	1,590	-0.38%
2019/11/04	20	44.23	4	44.20	44.20	16	1,653	0.97%
2019/11/01	2	43.20	5	43.84	44.20	-3	1,706	-0.18%
2019/10/31	3	43.50	0	0.00	42.90	3	1,793	0.17%
2019/10/30	0	0.00	1	43.50	43.25	-1	2,033	-0.05%
2019/10/29	0	0.00	1	43.50	43.25	-1	2,322	-0.04%
2019/10/28	3	43.73	0.2	43.40	43.50	2.8	2,414	0.12%
2019/10/24	37	43.00	1	43.00	43.15	36	2,474	1.45%
2019/10/22	0	0.00	6	42.40	42.30	-6	2,559	-0.23%
2019/10/21	7	42.02	1	41.95	42.05	6	2,655	0.23%
2019/10/18	3	42.05	0	0.00	42.20	3	2,691	0.11%
2019/10/16	1	41.65	0	0.00	41.45	1	2,816	0.04%
2019/10/15	46	41.36	0	0.00	41.35	46	2,816	1.63%
2019/10/09	2	40.40	6	41.18	41.45	-4	2,840	-0.14%
2019/10/08	1	40.90	10	40.97	41.20	-9	2,829	-0.32%
2019/10/07	4	43.01	0	0.00	42.90	4	2,770	0.14%
2019/10/04	2	43.55	4	43.86	43.70	-2	2,803	-0.07%
2019/10/03	0	0.00	1	43.60	43.60	-1	2,808	-0.04%
2019/10/02	0	0.00	4	43.36	43.35	-4	2,820	-0.14%
2019/10/01	39	43.01	3	43.07	42.85	36	2,816	1.28%
2019/09/27	1	42.55	2	42.75	42.55	-1	2,829	-0.04%
2019/09/26	1	43.80	2	44.10	44.00	-1	2,823	-0.04%
2019/09/24	23	44.82	44	45.30	44.05	-21	2,905	-0.72%
2019/09/23	33	44.76	3.1	44.75	44.85	29.9	2,876	1.04%
2019/09/20	3	43.85	0	0.00	43.70	3	2,870	0.10%
2019/09/18	18	44.42	0	0.00	44.25	18	2,870	0.63%
2019/09/17	10	44.99	2	44.70	44.70	8	2,876	0.28%
2019/09/16	15	45.22	8	45.02	45.30	7	2,895	0.24%
2019/09/12	5	44.93	12	44.58	45.55	-7	2,903	-0.24%
2019/09/11	0	0.00	1	43.65	43.45	-1	2,897	-0.03%
2019/09/10	0	0.00	6	43.50	43.50	-6	2,913	-0.21%
2019/09/09	4	43.16	15	43.24	43.10	-11	2,948	-0.37%
2019/09/06	9	43.89	19	44.13	43.85	-10	2,960	-0.34%
2019/09/05	16	45.01	2	45.05	45.10	14	2,949	0.47%
2019/09/04	1	44.15	0	0.00	44.30	1	2,935	0.03%
2019/09/03	8	44.54	9	44.77	44.30	-1	2,970	-0.03%
2019/09/02	32	44.28	9	44.51	44.95	23	2,959	0.78%
2019/08/30	14	43.80	7	44.24	43.60	7	2,943	0.24%
2019/08/29	12	43.55	4	43.30	43.60	8	2,927	0.27%
2019/08/28	5	42.48	0	0.00	42.35	5	2,922	0.17%
2019/08/27	1	42.65	96	42.92	42.65	-95	2,938	-3.23%
2019/08/26	14	42.54	7	42.71	42.90	7	3,010	0.23%
2019/08/23	2	43.10	54	43.27	43.05	-52	3,055	-1.70%
2019/08/22	18	43.85	132	43.67	43.45	-114	3,070	-3.71%	大賣/鉅額交易
2019/08/21	9	43.08	4	42.85	43.00	5	3,037	0.16%
2019/08/20	7	42.10	8	42.33	42.05	-1	3,043	-0.03%
2019/08/19	5	42.43	35	42.47	42.50	-30	3,018	-0.99%
2019/08/16	54	41.97	195	41.99	41.90	-141	3,024	-4.66%	大賣/鉅額交易
2019/08/15	5	41.83	204	41.64	41.70	-199	3,031	-6.56%	大賣/鉅額交易
2019/08/14	2	42.90	18	43.23	42.75	-16	3,058	-0.52%
2019/08/13	7	42.46	44	42.48	42.60	-37	3,063	-1.21%
2019/08/12	11	42.31	6	42.05	42.35	5	3,103	0.16%
2019/08/08	12	41.62	4	41.35	41.30	8	3,127	0.26%
2019/08/07	7	41.81	8	41.71	41.35	-1	3,129	-0.03%
2019/08/06	0	0.00	8	40.23	41.05	-8	3,194	-0.25%
2019/08/05	3	41.30	0	0.00	41.15	3	3,210	0.09%
2019/08/02	114	42.27	23	42.30	42.15	91	3,233	2.81%	大買/
2019/08/01	156	45.26	279	45.90	44.90	-123	3,228	-3.81%	大買/大賣/鉅額交易
2019/07/31	109	48.13	35	48.24	48.50	74	3,101	2.39%	大買/
2019/07/30	2	46.80	159	46.95	46.75	-157	2,981	-5.27%	大賣/鉅額交易
2019/07/29	5	45.61	19	45.93	45.55	-14	3,047	-0.46%
2019/07/26	23	47.11	24	47.15	46.95	-1	3,298	-0.03%
2019/07/25	1	47.10	21	47.31	47.10	-20	3,429	-0.58%
2019/07/24	8	47.13	63	46.95	46.45	-55	3,392	-1.62%
2019/07/23	97	46.02	46	45.09	46.90	51	3,335	1.53%
2019/07/22	12	44.65	14	44.79	44.75	-2	3,261	-0.06%
2019/07/19	355	44.44	22	44.31	44.75	333	3,225	10.32%	大買/鉅額交易
2019/07/18	66	43.41	11	43.66	43.15	55	3,142	1.75%
2019/07/17	4	42.38	31	42.49	42.30	-27	3,089	-0.87%
2019/07/16	141	42.72	8	42.75	42.45	133	3,093	4.30%	大買/鉅額交易
2019/07/15	3	42.15	21	42.02	42.15	-18	3,084	-0.58%
2019/07/12	57	42.27	2	42.25	41.90	55	3,099	1.77%
2019/07/11	2	42.20	20	42.00	42.00	-18	3,106	-0.58%
2019/07/10	39.3	42.06	104	40.26	42.10	-64.7	3,119	-2.07%	大賣/
2019/07/09	2	39.90	2	40.30	40.00	0	3,085	0.00%
2019/07/08	4	40.95	43	40.80	40.50	-39	3,087	-1.26%
2019/07/05	34	41.10	18	40.93	41.30	16	3,084	0.52%
2019/07/04	118	41.00	2	41.10	40.80	116	3,099	3.74%	大買/鉅額交易
2019/07/03	3	41.05	9	41.42	40.80	-6	3,097	-0.19%
2019/07/02	9	42.27	30	41.48	41.30	-21	3,099	-0.68%
2019/07/01	27	41.10	224	41.19	41.30	-197	3,104	-6.34%	大賣/鉅額交易
2019/06/28	104	43.01	15	42.99	43.20	89	3,102	2.87%	大買/
2019/06/27	19	42.68	11.5	42.57	42.90	7.5	3,112	0.24%
2019/06/26	2	42.15	0	0.00	42.00	2	3,100	0.06%
2019/06/25	0	0.00	5	41.68	41.80	-5	3,101	-0.16%
2019/06/24	6	42.15	26	42.07	42.40	-20	3,099	-0.65%
2019/06/21	40	42.98	23	42.66	41.50	17	3,086	0.55%
2019/06/20	15	42.50	15	42.37	42.40	0	3,060	0.00%
2019/06/19	19	42.03	0	0.00	42.20	19	3,052	0.62%
2019/06/18	1	41.05	41	41.00	41.00	-40	3,025	-1.32%
2019/06/17	28	40.88	6	40.58	41.05	22	3,008	0.73%
2019/06/14	14	40.27	44	40.24	40.45	-30	2,978	-1.01%
2019/06/13	5	39.83	13	39.91	39.70	-8	2,959	-0.27%
2019/06/12	22	39.48	5	39.49	39.45	17	2,930	0.58%
2019/06/11	6	39.18	11	38.87	39.00	-5	2,911	-0.17%
2019/06/10	6	38.21	10	38.25	38.15	-4	2,867	-0.14%
2019/06/06	4	38.15	112	37.52	37.40	-108	2,864	-3.77%	大賣/鉅額交易
2019/06/05	2.3	37.90	5	38.02	37.80	-2.8	2,853	-0.10%
2019/06/04	11	37.93	7	37.92	37.95	4	2,846	0.14%
2019/06/03	13.3	37.78	57	37.71	37.65	-43.8	2,847	-1.54%
2019/05/31	91	38.83	39	38.75	38.65	52	2,836	1.83%
2019/05/30	25	38.41	13	37.72	38.80	12	2,755	0.44%
2019/05/29	12	37.36	241	37.24	37.25	-229	2,705	-8.47%	大賣/鉅額交易
2019/05/28	3	37.30	3	37.42	37.25	0	2,693	0.00%
2019/05/27	4	37.56	1	39.00	37.70	3	2,691	0.11%
2019/05/24	7	38.06	12	38.11	38.10	-5	2,690	-0.19%
2019/05/23	3	38.57	6	38.98	38.50	-3	2,694	-0.11%
2019/05/22	1	40.70	51	40.38	40.15	-50	2,786	-1.79%
2019/05/21	22	40.50	9	40.09	40.80	13	2,839	0.46%
2019/05/20	9	42.26	15	41.70	40.85	-6	2,880	-0.21%
2019/05/17	3	43.00	62	42.75	41.70	-59	2,939	-2.01%
2019/05/16	42	45.07	26	43.99	43.65	16	2,886	0.55%
2019/05/15	48	45.06	26	45.45	45.55	22	2,850	0.77%
2019/05/14	38	45.32	25	45.19	45.55	13	2,828	0.46%
2019/05/13	25	45.80	14	46.03	45.40	11	2,759	0.40%
2019/05/10	15	46.21	49	46.57	46.70	-34	2,708	-1.26%
2019/05/09	39	46.68	136	46.79	46.95	-97	2,664	-3.64%	大賣/
2019/05/08	606	47.26	119	46.91	47.60	487	2,606	18.69%	大買/大賣/鉅額交易
2019/05/07	596	47.59	93	46.99	46.50	503	2,506	20.07%	大買/鉅額交易
2019/05/06	40	46.05	391	45.99	45.55	-351	2,362	-14.86%	大賣/鉅額交易
2019/05/03	441	45.91	319	45.51	45.85	122	2,244	5.44%	大買/大賣/鉅額交易
2019/05/02	116	42.49	30	42.32	43.25	86	1,987	4.33%	大買/
2019/04/30	2	39.70	0	0.00	39.70	2	1,855	0.11%
2019/04/29	1	39.75	5	39.70	39.70	-4	1,854	-0.22%
2019/04/26	1	39.85	1	39.70	39.70	0	1,849	0.00%
2019/04/25	0	0.00	3	40.08	40.30	-3	1,826	-0.16%
2019/04/24	0	0.00	50	40.14	39.95	-50	1,836	-2.72%
2019/04/23	0	0.00	9	40.28	40.15	-9	1,833	-0.49%
2019/04/22	4	41.15	20	41.02	40.60	-16	1,834	-0.87%
2019/04/19	24	40.69	18	40.33	41.15	6	1,841	0.33%
2019/04/18	31	40.50	15	39.99	39.95	16	1,826	0.88%
2019/04/17	10	40.55	12	40.34	40.50	-2	1,826	-0.11%
2019/04/16	11	40.68	14	40.39	40.10	-3	1,845	-0.16%
2019/04/15	9	40.03	25	40.02	40.15	-16	1,886	-0.85%
2019/04/12	0	0.00	126	39.72	39.70	-126	1,928	-6.53%	大賣/鉅額交易
2019/04/11	1	39.85	28	40.12	39.95	-27	1,932	-1.40%
2019/04/10	117	39.89	28	39.82	39.95	89	1,926	4.62%	大買/
2019/04/09	17	39.98	21	39.73	39.70	-4	1,908	-0.21%
2019/04/08	1	40.10	20	40.26	40.20	-19	1,897	-1.00%
2019/04/03	55	39.65	16	39.97	40.20	39	1,877	2.08%
2019/04/02	153	39.74	25	39.85	39.70	128	1,852	6.91%	大買/鉅額交易
2019/04/01	40	39.20	9	39.22	39.40	31	1,813	1.71%
2019/03/29	13	38.54	6	38.44	38.55	7	1,764	0.40%
2019/03/28	3	38.35	8	38.58	38.15	-5	1,768	-0.28%
2019/03/27	18	38.73	12	38.48	38.90	6	1,787	0.34%
2019/03/26	6	38.33	0	0.00	38.15	6	1,795	0.33%
2019/03/25	2	38.18	25	38.20	38.10	-23	1,840	-1.25%
2019/03/22	9	39.14	81	38.93	38.80	-72	1,837	-3.92%
2019/03/21	86	38.87	4	38.88	39.10	82	1,824	4.49%
2019/03/20	0	0.00	29	38.54	38.45	-29	1,802	-1.61%
2019/03/19	14	38.64	26	38.56	38.50	-12	1,807	-0.66%
2019/03/18	33	38.46	4	38.43	38.50	29	1,800	1.61%
2019/03/15	6	38.03	8	38.06	38.10	-2	1,801	-0.11%
2019/03/14	6	38.18	15	37.87	37.80	-9	1,811	-0.50%
2019/03/13	12	37.75	6	37.68	37.65	6	1,863	0.32%
2019/03/12	9	38.01	5	37.60	37.55	4	1,886	0.21%
2019/03/11	53	37.66	10	37.60	37.80	43	1,915	2.24%
2019/03/08	6	36.95	8	36.78	37.55	-2	2,004	-0.10%
2019/03/07	20	38.03	30	37.24	37.05	-10	2,022	-0.49%
2019/03/06	6	38.17	95	38.18	38.20	-89	2,050	-4.34%
2019/03/05	30	38.67	35	38.55	38.45	-5	2,098	-0.24%
2019/03/04	49	38.48	48	38.45	38.65	1	2,109	0.05%
2019/02/27	0	0.00	112	37.93	37.90	-112	2,101	-5.33%	大賣/鉅額交易
2019/02/26	0	0.00	20	38.33	38.35	-20	2,114	-0.95%
2019/02/25	40	38.47	56	38.35	38.50	-16	2,184	-0.73%
2019/02/22	1	38.30	114	38.44	38.50	-113	2,218	-5.09%	大賣/鉅額交易
2019/02/21	354	39.51	175	39.54	38.75	179	2,223	8.05%	大買/大賣/鉅額交易
2019/02/20	51	38.43	47	38.30	38.30	4	2,178	0.18%
2019/02/19	183	38.75	52	38.67	38.50	131	2,193	5.97%	大買/鉅額交易
2019/02/18	65	37.95	14	37.37	38.05	51	2,119	2.41%
2019/02/15	5	36.57	3	36.57	36.40	2	2,047	0.10%
2019/02/14	14	36.25	6	36.38	36.50	8	2,040	0.39%
2019/02/13	9	37.22	21	37.23	37.15	-12	2,013	-0.60%
2019/02/12	28	37.82	21	37.55	37.55	7	2,001	0.35%
2019/02/11	5	36.92	4	36.99	37.15	1	1,980	0.05%
2019/01/30	3	36.88	15	37.05	36.50	-12	1,972	-0.61%
2019/01/29	20	36.70	8	36.61	36.85	12	1,941	0.62%
2019/01/28	27	36.64	66	36.28	35.90	-39	1,907	-2.04%
2019/01/25	2	36.55	40	36.56	36.50	-38	1,907	-1.99%
2019/01/24	45	36.45	39	36.85	36.20	6	1,900	0.32%
2019/01/23	182	36.01	19	35.94	36.60	163	1,855	8.79%	大買/鉅額交易
2019/01/22	29	35.54	25	35.46	35.65	4	1,822	0.22%
2019/01/21	6	34.76	0	0.00	34.60	6	1,798	0.33%
2019/01/16	1	35.00	9	34.77	35.00	-8	1,877	-0.43%
2019/01/15	5	34.66	0	0.00	34.50	5	1,872	0.27%
2019/01/14	0	0.00	3	34.40	34.35	-3	1,877	-0.16%
2019/01/11	2	35.15	0	0.00	34.40	2	1,894	0.11%
2019/01/10	2	35.25	14	35.80	35.20	-12	1,884	-0.64%
2019/01/09	13	35.96	11	35.99	35.75	2	1,887	0.11%
2019/01/08	25	35.99	2	35.95	35.60	23	1,887	1.22%
2019/01/07	11	35.82	5	35.44	35.70	6	1,862	0.32%
2019/01/04	34	35.75	4	35.20	36.00	30	1,834	1.63%
2019/01/03	1	35.15	1	35.50	35.00	0	1,852	0.00%
2018/12/28	1	33.65	0	0.00	34.00	1	1,849	0.05%
2018/12/26	0	0.00	16.8	33.87	33.80	-16.8	1,876	-0.90%
2018/12/21	1	33.80	0	0.00	34.75	1	1,944	0.05%
2018/12/18	2	35.05	3	34.90	35.40	-1	1,898	-0.05%
2018/12/14	0	0.00	2	34.23	34.15	-2	1,854	-0.11%
2018/12/13	2	34.95	0	0.00	34.65	2	1,856	0.11%
2018/12/12	0	0.00	1	34.60	34.40	-1	1,877	-0.05%
2018/12/11	1	34.05	1	34.30	34.20	0	1,870	0.00%
2018/12/10	1	33.70	2	33.93	34.30	-1	1,884	-0.05%
2018/12/07	1	34.90	3	34.87	34.80	-2	1,881	-0.11%
2018/12/06	2	34.68	5	36.33	34.25	-3	1,883	-0.16%
2018/12/05	1	36.75	2	36.78	36.85	-1	1,841	-0.05%
2018/12/04	8	38.03	1	38.35	37.85	7	1,886	0.37%
2018/12/03	5	38.08	14	37.88	37.85	-9	1,900	-0.47%
2018/11/30	3	36.45	1	36.40	36.60	2	1,865	0.11%
2018/11/29	11	36.75	17	37.16	36.25	-6	1,842	-0.33%
2018/11/28	0	0.00	7	36.54	36.45	-7	1,795	-0.39%
2018/11/27	5	35.35	17	35.43	35.50	-12	1,735	-0.69%
2018/11/26	1	34.60	0	0.00	34.60	1	1,716	0.06%
2018/11/23	4	34.79	7	34.81	34.65	-3	1,715	-0.17%
2018/11/22	39	36.71	86	35.28	35.35	-47	1,694	-2.77%
2018/11/21	6	35.83	4	36.05	36.35	2	1,610	0.12%
2018/11/19	9	35.72	1	37.00	35.45	8	1,518	0.53%
2018/11/16	9	35.66	15	35.34	35.00	-6	1,433	-0.42%
2018/11/15	4	34.20	0	0.00	33.95	4	1,356	0.29%
2018/11/13	0	0.00	1	31.85	33.15	-1	1,342	-0.07%
2018/11/12	0	0.00	20	32.50	32.65	-20	1,349	-1.48%
2018/11/08	1	32.25	11	32.70	32.20	-10	1,373	-0.73%
2018/11/07	0	0.00	1	32.20	32.35	-1	1,372	-0.07%
2018/11/06	1	31.60	101	32.10	31.85	-100	1,393	-7.17%	大賣/
2018/11/05	0	0.00	1	32.30	32.10	-1	1,412	-0.07%
2018/11/02	5	31.80	27	31.91	31.75	-22	1,459	-1.51%
2018/11/01	68	30.74	15	31.26	31.70	53	1,544	3.43%
2018/10/31	7	30.26	5	30.50	30.15	2	1,589	0.13%
2018/10/29	0	0.00	13	29.72	29.80	-13	1,630	-0.80%
2018/10/26	4	29.36	70	29.61	29.65	-66	1,648	-4.00%
2018/10/25	4	30.76	3	30.65	30.10	1	1,655	0.06%
2018/10/24	1	32.50	0	0.00	32.25	1	1,667	0.06%
2018/10/23	0	0.00	2	33.75	32.70	-2	1,662	-0.12%
2018/10/22	3	33.95	0	0.00	33.70	3	1,675	0.18%
2018/10/19	1	32.55	0	0.00	33.75	1	1,688	0.06%
2018/10/18	1	32.90	1	33.10	33.15	0	1,696	0.00%
2018/10/16	4	32.71	1	32.75	32.00	3	1,696	0.18%
2018/10/12	2	30.00	6	29.70	30.30	-4	1,691	-0.24%
2018/10/11	14	29.25	1	29.90	29.50	13	1,676	0.78%
2018/10/09	1	32.10	5	32.43	32.50	-4	1,613	-0.25%
2018/10/08	2	32.45	3	32.67	32.60	-1	1,606	-0.06%
2018/10/05	6	32.83	107	33.07	33.00	-101	1,608	-6.28%	大賣/鉅額交易
2018/10/04	0	0.00	1	34.20	34.30	-1	1,575	-0.06%
2018/10/03	5	34.50	0	0.00	34.30	5	1,573	0.32%
2018/10/02	24	34.80	2	34.40	34.70	22	1,569	1.40%
2018/10/01	77	34.17	1	33.25	34.50	76	1,556	4.88%
2018/09/28	6	33.24	17	33.33	33.10	-11	1,532	-0.72%
2018/09/27	1	34.45	0	0.00	34.50	1	1,496	0.07%
2018/09/26	6.6	35.03	0	0.00	34.65	6.6	1,498	0.44%
2018/09/25	0.3	35.10	0	0.00	34.85	0.3	1,500	0.02%
2018/09/20	5	34.45	11	34.26	34.15	-6	1,502	-0.40%
2018/09/19	0	0.00	13	34.66	34.40	-13	1,499	-0.87%
2018/09/18	7	34.20	0	0.00	34.00	7	1,493	0.47%
2018/09/17	0	0.00	8	35.20	35.05	-8	1,474	-0.54%
2018/09/14	3	35.45	53	35.22	35.70	-50	1,486	-3.36%
2018/09/13	0	0.00	20	35.01	35.00	-20	1,483	-1.35%
2018/09/12	1	34.40	0	0.00	34.75	1	1,492	0.07%
2018/09/11	0	0.00	4	34.70	35.60	-4	1,507	-0.27%
2018/09/10	34	35.19	593	35.39	34.50	-559	1,524	-36.68%	大賣/鉅額交易
2018/09/07	6	37.47	225	37.51	38.00	-219	1,481	-14.79%	大賣/鉅額交易
2018/09/06	6	40.11	22	39.72	39.60	-16	1,456	-1.10%
2018/09/05	2	41.80	0	0.00	41.60	2	1,417	0.14%
2018/09/04	0	0.00	3	41.55	41.65	-3	1,429	-0.21%
2018/09/03	3	41.82	1	41.55	41.40	2	1,451	0.14%
2018/08/31	15	41.51	9	41.42	41.50	6	1,462	0.41%
2018/08/30	4	42.45	6	42.45	41.80	-2	1,473	-0.14%
2018/08/29	9	42.12	22	42.28	42.60	-13	1,472	-0.88%
2018/08/28	0	0.00	9	41.86	41.65	-9	1,483	-0.61%
2018/08/27	0	0.00	3	41.45	41.45	-3	1,517	-0.20%
2018/08/24	5	41.09	1	41.50	41.05	4	1,575	0.25%
2018/08/23	3	41.65	4	41.58	41.30	-1	1,601	-0.06%
2018/08/22	1	41.75	2	41.95	41.65	-1	1,622	-0.06%
2018/08/21	6	40.98	24	40.88	42.00	-18	1,641	-1.10%
2018/08/20	0	0.00	13	41.52	40.90	-13	1,655	-0.79%
2018/08/17	10	42.14	126	41.92	41.75	-116	1,662	-6.98%	大賣/鉅額交易
2018/08/16	5	41.65	3	41.48	41.70	2	1,670	0.12%
2018/08/15	0	0.00	228.1	42.34	42.05	-228.1	1,684	-13.54%	大賣/鉅額交易
2018/08/14	12	42.50	39	42.59	42.60	-27	1,719	-1.57%
2018/08/13	1	43.45	11	43.41	42.65	-10	1,765	-0.57%
2018/08/10	11	44.84	5	44.61	44.00	6	1,787	0.34%
2018/08/09	12	44.57	64	44.49	44.35	-52	1,779	-2.92%
2018/08/08	419	46.41	61	46.36	46.15	358	1,763	20.30%	大買/鉅額交易
2018/08/07	28	45.80	12	45.48	45.70	16	1,701	0.94%
2018/08/06	30	45.18	13	45.22	45.10	17	1,687	1.01%
2018/08/03	94	45.01	9	44.83	45.35	85	1,723	4.93%
2018/08/02	20	44.58	13	45.12	44.10	7	1,814	0.39%
2018/08/01	217	44.85	25	44.68	44.80	192	1,841	10.43%	大買/鉅額交易
2018/07/31	10	43.66	8	42.54	44.00	2	1,807	0.11%
2018/07/30	5	42.89	0	0.00	42.40	5	1,816	0.28%
2018/07/27	3	42.53	0	0.00	42.40	3	1,853	0.16%
2018/07/26	3	42.78	0	0.00	42.70	3	1,906	0.16%
2018/07/25	15	44.21	29	44.96	43.45	-14	1,903	-0.74%
2018/07/24	24	44.95	3	44.40	45.05	21	1,890	1.11%
2018/07/23	13	44.49	0	0.00	44.25	13	1,902	0.68%
2018/07/20	1	44.95	6	45.23	44.35	-5	1,921	-0.26%
2018/07/19	10	45.04	10	45.03	45.05	0	1,919	0.00%
2018/07/18	7	45.02	34	44.77	44.80	-27	1,945	-1.39%
2018/07/17	25	44.02	16	43.69	44.00	9	1,935	0.46%
2018/07/16	14	43.74	14	43.86	43.65	0	1,926	0.00%
2018/07/13	22	43.64	3	43.00	43.80	19	1,933	0.98%
2018/07/12	2	42.10	15	42.05	42.70	-13	1,938	-0.67%
2018/07/11	9	42.13	0	0.00	42.00	9	1,943	0.46%
2018/07/09	7	42.64	0	0.00	42.55	7	1,954	0.36%
2018/07/06	7	42.01	13	42.34	42.05	-6	1,962	-0.31%
2018/07/05	20	43.60	15	44.23	42.10	5	1,960	0.26%
2018/07/04	7	41.99	0	0.00	42.75	7	1,945	0.36%
2018/07/03	0	0.00	31	42.93	41.70	-31	1,968	-1.57%
2018/07/02	36	43.32	3	42.88	42.80	33	1,971	1.67%
2018/06/29	0	0.00	1	42.45	42.10	-1	1,975	-0.05%
2018/06/28	0	0.00	4	41.70	41.60	-4	1,973	-0.20%
2018/06/27	10	42.40	5	41.90	42.20	5	1,984	0.25%
2018/06/26	4	42.25	2	42.25	42.20	2	1,996	0.10%
2018/06/25	0	0.00	8	42.14	41.60	-8	1,996	-0.40%
2018/06/22	14	42.57	12	42.33	42.65	2	1,990	0.10%
2018/06/21	3	43.00	0	0.00	42.70	3	1,985	0.15%
2018/06/20	12	42.82	2	43.48	42.75	10	2,007	0.50%
2018/06/19	3	44.87	19	45.80	44.55	-16	1,983	-0.81%
2018/06/15	9	46.64	3	46.37	46.40	6	1,964	0.31%
2018/06/14	21	46.03	5	46.12	45.70	16	1,953	0.82%
2018/06/13	20	45.19	1	45.15	45.80	19	1,947	0.98%
2018/06/12	5	44.55	0	0.00	44.50	5	1,950	0.26%
2018/06/11	2	44.75	3	44.53	44.50	-1	1,981	-0.05%
2018/06/08	1	45.50	0	0.00	45.50	1	2,048	0.05%
2018/06/07	9	45.99	19	46.20	46.05	-10	2,055	-0.49%
2018/06/06	11	46.19	17	46.21	46.20	-6	2,048	-0.29%
2018/06/05	23	46.22	27	46.31	45.75	-4	2,051	-0.19%
2018/06/04	43	46.38	62	46.06	46.65	-19	2,044	-0.93%
2018/06/01	53	45.90	11	45.34	46.00	42	2,014	2.09%
2018/05/31	9	44.78	14	44.59	45.10	-5	1,973	-0.25%
2018/05/30	12	44.43	22	44.10	44.30	-10	1,959	-0.51%
2018/05/29	17	44.12	46	44.26	43.80	-29	1,955	-1.48%
2018/05/28	24	44.59	82	44.11	44.80	-58	1,949	-2.98%
2018/05/25	18	44.66	5	44.81	44.30	13	1,957	0.66%
2018/05/24	20	45.22	5	45.22	45.00	15	1,947	0.77%
2018/05/23	4	45.33	43	45.16	44.60	-39	1,941	-2.01%
2018/05/22	28	46.11	53	45.81	45.65	-25	1,928	-1.30%
2018/05/21	43	45.68	41	45.19	45.90	2	1,897	0.11%
2018/05/18	40	45.05	3	45.30	45.00	37	1,863	1.99%
2018/05/17	8	43.94	26	43.99	44.00	-18	1,840	-0.98%
2018/05/16	54	44.54	123	44.48	44.10	-69	1,844	-3.74%	大賣/
2018/05/15	138	44.39	30	44.12	44.50	108	1,858	5.81%	大買/鉅額交易
2018/05/14	30	44.21	10	44.05	43.65	20	1,945	1.03%
2018/05/11	10	43.69	77	43.63	43.35	-67	1,951	-3.43%
2018/05/10	39	43.16	224	43.81	43.60	-185	1,905	-9.71%	大賣/鉅額交易
2018/05/09	206	41.45	70	41.41	41.10	136	1,795	7.57%	大買/鉅額交易
2018/05/08	2	40.40	7	40.31	40.20	-5	1,795	-0.28%
2018/05/07	4	40.13	95.6	40.31	40.15	-91.6	1,806	-5.07%
2018/05/04	1	41.25	20	40.95	40.70	-19	1,795	-1.06%
2018/05/03	21	40.68	177	40.44	39.95	-156	1,790	-8.71%	大賣/鉅額交易
2018/05/02	13	39.55	4	39.46	39.60	9	1,903	0.47%
2018/04/30	5	38.50	114	38.81	39.00	-109	1,927	-5.66%	大賣/鉅額交易
2018/04/27	27	38.91	7	38.53	38.55	20	1,996	1.00%
2018/04/26	24	39.98	199	39.81	38.75	-175	2,040	-8.57%	大賣/鉅額交易
2018/04/25	10	39.94	11	39.95	40.15	-1	2,124	-0.05%
2018/04/24	1	40.35	8	39.88	40.30	-7	2,174	-0.32%
2018/04/20	0	0.00	2	43.00	42.90	-2	2,282	-0.09%
2018/04/19	12	43.27	140	43.16	43.05	-128	2,343	-5.46%	大賣/鉅額交易
2018/04/18	13	43.06	100	42.76	42.20	-87	2,383	-3.65%
2018/04/17	0	0.00	18	41.77	41.70	-18	2,474	-0.73%
2018/04/16	12	42.93	2	42.40	42.40	10	2,523	0.40%
2018/04/13	0	0.00	75	43.00	42.75	-75	2,592	-2.89%
2018/04/12	2	42.60	4	42.88	43.45	-2	2,718	-0.07%
2018/04/11	0	0.00	2	42.15	42.15	-2	2,813	-0.07%
2018/04/10	3	41.98	3	42.25	41.90	0	2,883	0.00%
2018/04/09	0	0.00	46	42.59	41.70	-46	3,062	-1.50%
2018/04/03	1	43.25	61	43.12	42.95	-60	3,255	-1.84%
2018/04/02	20	43.97	8	44.18	43.90	12	3,429	0.35%
2018/03/30	0	0.00	2	43.60	43.45	-2	4,012	-0.05%
2018/03/29	14	43.33	253	43.05	42.90	-239	4,224	-5.66%	大賣/鉅額交易
2018/03/28	5	43.58	2	43.68	43.20	3	4,628	0.06%
2018/03/27	1	44.15	7	43.99	44.00	-6	4,886	-0.12%
2018/03/26	4	43.65	0	0.00	43.30	4	5,169	0.08%
2018/03/23	7	43.49	30	43.51	43.50	-23	5,274	-0.44%
2018/03/22	11	45.65	7	45.93	45.30	4	5,294	0.08%
2018/03/21	5	45.50	23	45.61	45.40	-18	5,295	-0.34%
2018/03/20	25	45.95	10	45.98	45.75	15	5,295	0.28%
2018/03/19	18	46.12	13	46.22	45.95	5	5,327	0.09%
2018/03/16	0	0.00	2	47.05	46.65	-2	5,316	-0.04%
2018/03/15	0	0.00	52	47.33	47.15	-52	5,304	-0.98%
2018/03/14	91	47.66	29	47.26	48.05	62	5,282	1.17%
2018/03/13	9	45.34	5	45.33	45.30	4	5,208	0.08%
2018/03/12	1	45.50	7	45.39	45.50	-6	5,212	-0.12%
2018/03/09	6	44.97	4	45.15	45.10	2	5,300	0.04%
2018/03/08	6	45.07	49	45.10	45.45	-43	5,340	-0.81%
2018/03/07	10	45.92	3	45.97	45.70	7	5,400	0.13%
2018/03/06	4	46.00	3	46.05	45.70	1	5,480	0.02%
2018/03/05	9	46.59	62	46.55	46.00	-53	5,591	-0.95%
2018/03/02	5	47.06	3	47.05	46.70	2	5,729	0.03%
2018/03/01	8	47.94	18	48.25	47.90	-10	5,780	-0.17%
2018/02/27	40	48.81	11	48.56	48.80	29	5,792	0.50%
2018/02/26	7	47.49	3	47.85	47.30	4	5,848	0.07%
2018/02/23	0	0.00	4	48.19	48.10	-4	5,919	-0.07%
2018/02/22	23	47.78	111	47.38	47.90	-88	5,921	-1.49%	大賣/
2018/02/21	5	47.59	0	0.00	47.35	5	5,932	0.08%
2018/02/12	1	45.50	1	45.70	45.75	0	5,920	0.00%
2018/02/09	4	44.39	247	44.66	46.25	-243	5,906	-4.11%	大賣/鉅額交易
2018/02/08	4	46.99	101	47.14	46.65	-97	5,879	-1.65%	大賣/
2018/02/07	5	48.50	30	47.06	47.50	-25	5,854	-0.43%
2018/02/06	126	45.89	38	46.15	45.45	88	5,802	1.52%	大買/
2018/02/05	15	50.71	15	50.88	50.40	0	5,682	0.00%
2018/02/02	17	52.93	7	52.79	52.60	10	5,639	0.18%
2018/02/01	9	52.82	12	52.85	52.50	-3	5,653	-0.05%
2018/01/31	18	52.93	59	53.00	53.10	-41	5,662	-0.72%
2018/01/30	17	52.06	6	52.10	52.00	11	5,664	0.19%
2018/01/29	50	52.57	84	52.20	52.50	-34	5,647	-0.60%
2018/01/26	5	51.94	11	52.10	52.00	-6	5,631	-0.11%
2018/01/25	173	51.32	64	51.44	51.50	109	5,601	1.95%	大買/鉅額交易
2018/01/24	10	53.24	15	53.29	53.60	-5	5,447	-0.09%
2018/01/23	30	53.87	42	54.27	53.20	-12	5,431	-0.22%
2018/01/22	88	56.03	20	55.76	55.50	68	5,397	1.26%
2018/01/19	158	54.43	65	54.18	54.80	93	5,567	1.67%	大買/
2018/01/18	20	56.40	25	56.58	55.80	-5	5,535	-0.09%
2018/01/17	46	56.77	38	56.52	56.50	8	5,508	0.15%
2018/01/16	81	57.63	16	57.70	58.50	65	5,500	1.18%
2018/01/15	7	58.06	21	57.96	57.00	-14	5,450	-0.26%
2018/01/12	36	57.94	87	58.00	58.50	-51	5,404	-0.94%
2018/01/11	154	57.09	25	57.32	56.70	129	5,356	2.41%	大買/鉅額交易
2018/01/10	62	59.52	5	59.56	58.60	57	5,262	1.08%
2018/01/09	13	59.62	18	60.07	60.20	-5	5,217	-0.10%
2018/01/08	21	60.11	51	60.32	59.10	-30	5,159	-0.58%
2018/01/05	42	62.93	38	63.29	62.10	4	5,055	0.08%
2018/01/04	30	62.66	18	63.06	63.50	12	4,963	0.24%
2018/01/03	42	63.51	158	63.85	63.40	-116	4,910	-2.36%	大賣/鉅額交易
2018/01/02	155	62.99	30	62.04	63.90	125	4,777	2.62%	大買/鉅額交易