中華 (2204)-台新券商分點個股進出

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

中華

(2204)

可現股當沖

股價
135.0
漲跌
▼1.0
漲幅
-0.74%
成交量
3,357張
產業
上市汽車類股
315人加入追蹤

立即追蹤
本地時間:14:30

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

中華 (2204)籌碼相關－台新券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

台新券商分點個股進出
台新券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	25	135.18	14	135.11	135.00	11	3,896	0.28%
2024/05/09	7.2	137.60	7.2	138.51	136.00	0	3,869	0.00%
2024/05/08	68.9	136.95	48	137.69	138.00	20.9	3,837	0.54%
2024/05/07	16	148.28	13.2	148.89	147.00	2.8	3,728	0.07%
2024/05/06	4.5	146.56	6.4	146.57	147.50	-1.9	3,725	-0.05%
2024/05/03	12.4	145.90	25.2	146.75	147.00	-12.8	3,737	-0.34%
2024/05/02	23.2	147.32	10	146.65	146.50	13.2	3,731	0.35%
2024/04/30	5.2	141.71	6.1	144.25	143.50	-0.9	3,752	-0.02%
2024/04/29	288.1	141.50	286.1	141.51	141.50	2	3,736	0.05%	大買/大賣/
2024/04/26	13.1	141.16	13	141.19	142.00	0.1	3,732	0.00%
2024/04/25	2.2	138.75	81	138.91	138.00	-78.8	3,714	-2.12%
2024/04/24	21.2	140.02	57.2	139.89	138.50	-36	3,697	-0.97%
2024/04/23	23.3	138.61	17.2	138.65	138.50	6.1	3,697	0.17%
2024/04/22	30.7	136.91	31	136.56	135.50	-0.3	3,658	-0.01%
2024/04/19	39.3	130.62	31	130.76	130.00	8.3	3,583	0.23%
2024/04/18	30.6	138.63	15.2	138.36	137.50	15.4	3,484	0.44%
2024/04/17	11.7	142.63	5.4	144.22	145.00	6.3	3,390	0.19%
2024/04/16	12.3	141.24	28.8	140.57	138.50	-16.5	3,372	-0.49%
2024/04/15	9	148.33	24.3	147.96	146.50	-15.2	3,328	-0.46%
2024/04/12	22.8	147.10	28	146.54	147.50	-5.3	3,287	-0.16%
2024/04/11	47.9	142.21	51.4	142.81	142.00	-3.5	3,220	-0.11%
2024/04/10	292.6	139.48	310	139.51	139.00	-17.4	3,184	-0.55%	大買/大賣/
2024/04/09	5.1	137.00	8.1	137.07	136.50	-3	3,169	-0.09%
2024/04/08	13.3	136.11	25.3	135.95	135.50	-12	3,126	-0.38%
2024/04/03	4	133.12	14	133.93	134.00	-10	3,097	-0.32%
2024/04/02	8	132.31	10.2	132.64	132.00	-2.2	3,163	-0.07%
2024/04/01	12.4	130.40	3.9	130.58	131.50	8.5	3,161	0.27%
2024/03/29	2.1	129.47	32.2	130.40	129.50	-30.1	3,217	-0.94%
2024/03/28	1	130.50	12.9	130.48	130.00	-11.9	3,265	-0.36%
2024/03/27	1	128.50	2	128.50	129.00	-1	3,328	-0.03%
2024/03/26	8	127.56	4	126.88	127.50	4	3,350	0.12%
2024/03/25	3.2	128.16	15.2	127.52	127.50	-12	3,374	-0.36%
2024/03/22	304.1	129.49	356.2	129.50	129.00	-52.1	3,459	-1.51%	大買/大賣/
2024/03/21	5.2	128.60	5	128.90	129.00	0.2	3,534	0.01%
2024/03/20	6.6	129.11	20.4	128.41	128.00	-13.8	3,635	-0.38%
2024/03/19	7.1	132.22	1	131.55	131.50	6	3,733	0.16%
2024/03/18	17.4	133.69	19.2	134.19	133.50	-1.8	3,901	-0.05%
2024/03/15	10.1	129.09	17	128.74	129.00	-6.9	4,068	-0.17%
2024/03/14	0	0.00	10.1	123.51	125.50	-10.1	4,212	-0.24%
2024/03/13	38.6	123.20	39	122.71	122.50	-0.4	4,240	-0.01%
2024/03/12	40.1	129.00	35.1	128.34	127.50	5	4,252	0.12%
2024/03/11	15.2	127.79	13.6	127.44	127.00	1.6	4,425	0.04%
2024/03/08	35.5	129.97	92.2	129.94	127.50	-56.7	4,451	-1.27%
2024/03/07	31.4	133.18	16	132.56	132.00	15.4	4,464	0.35%
2024/03/06	84.2	130.95	88	132.72	132.50	-3.8	4,451	-0.09%
2024/03/05	41.3	124.93	17.2	126.18	124.00	24.1	4,327	0.56%
2024/03/04	78.1	126.67	34.1	126.96	128.00	44.1	4,293	1.03%
2024/03/01	16.5	125.11	13	124.50	123.00	3.5	4,237	0.08%
2024/02/29	4.3	124.99	15	124.76	125.50	-10.8	4,215	-0.26%
2024/02/27	5	122.90	8	121.94	121.50	-3	4,191	-0.07%
2024/02/26	4	123.13	13	123.96	124.00	-9	4,201	-0.21%
2024/02/23	6.5	122.00	5	121.80	121.00	1.5	4,200	0.04%
2024/02/22	7.2	122.71	7.3	124.11	122.50	-0.1	4,255	0.00%
2024/02/21	31.5	122.97	15.6	123.02	123.00	15.9	4,404	0.36%
2024/02/20	3	119.50	9	120.44	120.00	-6	4,498	-0.13%
2024/02/19	17.1	121.67	7	122.43	120.50	10.1	4,559	0.22%
2024/02/16	10.2	121.42	41	120.65	123.00	-30.8	4,610	-0.67%
2024/02/15	38	116.16	11	116.91	116.00	27	4,567	0.59%
2024/02/05	14	112.46	61.1	113.53	114.00	-47.1	4,670	-1.01%
2024/02/02	65.2	113.26	19.5	114.27	111.50	45.7	4,744	0.96%
2024/02/01	3.5	114.57	15	114.57	114.50	-11.5	4,858	-0.24%
2024/01/31	26.3	114.04	39.3	114.74	114.50	-13	4,957	-0.26%
2024/01/30	25	115.26	5.2	115.89	115.00	19.8	4,930	0.40%
2024/01/29	2	114.75	207.1	114.62	115.00	-205.1	4,935	-4.15%	大賣/鉅額交易
2024/01/26	9.6	113.22	17.3	115.00	113.00	-7.7	4,943	-0.16%
2024/01/25	3.1	112.68	51.7	112.82	113.00	-48.7	4,929	-0.99%
2024/01/24	384.2	111.95	375	111.99	112.50	9.2	4,908	0.19%	大買/大賣/
2024/01/23	4.3	108.08	51.1	108.22	108.00	-46.8	4,876	-0.96%
2024/01/22	88	105.74	3	106.00	105.50	85	4,870	1.74%
2024/01/19	4	103.88	1.5	103.00	104.00	2.5	4,875	0.05%
2024/01/18	11.1	103.00	8.3	102.32	102.50	2.8	4,881	0.06%
2024/01/17	13.2	103.33	12.3	103.63	103.00	0.9	4,884	0.02%
2024/01/16	6.3	105.51	0	0.00	106.50	6.3	4,859	0.13%
2024/01/15	5.1	106.32	190.4	107.50	107.00	-185.3	4,856	-3.82%	大賣/鉅額交易
2024/01/12	13.1	106.66	11	107.09	107.00	2.1	4,940	0.04%
2024/01/11	28	107.46	2	107.00	107.50	26	4,965	0.52%
2024/01/10	365.2	106.49	405.1	106.50	107.00	-39.9	5,038	-0.79%	大買/大賣/
2024/01/09	16.4	107.97	15.2	107.07	107.50	1.2	5,061	0.02%
2024/01/08	74	109.13	0.8	109.00	108.50	73.2	5,130	1.43%
2024/01/05	6	108.83	3.1	109.79	109.50	2.9	5,290	0.06%
2024/01/04	18.3	109.42	22.1	109.61	108.50	-3.9	5,376	-0.07%
2024/01/03	16	110.41	36	110.54	110.00	-20	5,398	-0.37%
2024/01/02	11	112.09	5.6	112.32	112.00	5.4	5,396	0.10%
2023/12/29	26	113.21	1.1	113.46	113.00	24.9	5,405	0.46%
2023/12/28	31.5	110.53	45.3	111.04	113.00	-13.8	5,431	-0.25%
2023/12/27	16	112.88	6	112.75	112.50	10	5,372	0.19%
2023/12/26	144.1	113.19	44.3	113.43	113.00	99.7	5,414	1.84%	大買/
2023/12/25	17.5	117.45	33.4	117.52	116.50	-15.9	5,419	-0.29%
2023/12/22	33.6	115.60	10	116.60	115.50	23.6	5,413	0.44%
2023/12/21	60.3	113.99	6	113.92	113.00	54.3	5,373	1.01%
2023/12/20	42.3	113.80	17	113.94	114.00	25.3	5,428	0.47%
2023/12/19	103.3	113.05	28.7	112.80	112.50	74.6	5,401	1.38%	大買/
2023/12/18	45.4	116.55	54.1	115.99	115.50	-8.7	5,350	-0.16%
2023/12/15	244.7	121.77	214.1	121.90	120.50	30.6	5,329	0.57%	大買/大賣/
2023/12/14	51.3	121.83	37.7	119.85	118.50	13.7	5,303	0.26%
2023/12/13	65.3	123.79	95.5	122.57	121.50	-30.2	5,198	-0.58%
2023/12/12	107.5	124.28	80	124.68	125.00	27.5	5,060	0.54%	大買/
2023/12/11	65.5	118.67	154.6	116.65	121.00	-89.2	4,852	-1.84%	大賣/
2023/12/08	114	111.50	27	112.33	113.00	87	4,692	1.85%	大買/
2023/12/07	56.7	112.91	59.5	113.07	112.00	-2.8	4,724	-0.06%
2023/12/06	83.1	111.07	103	111.33	111.50	-19.9	4,716	-0.42%	大賣/
2023/12/05	14	106.25	22.2	106.27	106.00	-8.2	4,650	-0.18%
2023/12/04	15.1	102.63	19	102.89	104.50	-3.9	4,698	-0.08%
2023/12/01	7.3	104.50	5.1	104.00	104.50	2.2	4,791	0.05%
2023/11/30	4	102.13	92	102.15	101.50	-88	5,027	-1.75%
2023/11/29	4	103.00	12	102.83	102.50	-8	5,428	-0.15%
2023/11/28	1	103.50	66	103.84	104.00	-65	5,654	-1.15%
2023/11/27	68	102.71	10	103.05	102.00	58	5,662	1.02%
2023/11/24	2	103.26	5	103.20	103.50	-3	5,666	-0.05%
2023/11/22	7	106.21	14	106.46	106.50	-7	5,616	-0.12%
2023/11/21	22.5	106.68	18.6	106.92	106.00	3.9	5,599	0.07%
2023/11/20	46.6	102.89	66.1	105.58	106.00	-19.5	5,546	-0.35%
2023/11/17	63.5	105.06	83.3	105.62	105.50	-19.9	5,379	-0.37%
2023/11/16	19.2	102.99	51.7	102.23	104.50	-32.5	5,270	-0.62%
2023/11/15	38	100.38	39.1	100.13	101.00	-1.1	5,189	-0.02%
2023/11/14	51	97.25	27.5	97.03	98.10	23.6	5,130	0.46%
2023/11/13	83.6	99.24	273.1	98.09	97.90	-189.6	5,122	-3.70%	大賣/鉅額交易
2023/11/10	65.1	101.62	40.1	101.59	100.50	25	5,025	0.50%
2023/11/09	57.4	99.96	92.2	100.55	103.00	-34.8	4,943	-0.70%
2023/11/08	22.1	96.18	34.8	97.05	97.50	-12.7	4,840	-0.26%
2023/11/07	12	94.23	7	94.41	94.60	5	4,813	0.10%
2023/11/06	16	94.10	6	94.80	94.60	10	4,850	0.21%
2023/11/03	32	92.93	34	92.61	93.20	-2	4,871	-0.04%
2023/11/02	74.8	91.15	46	91.04	91.20	28.8	4,844	0.59%
2023/11/01	12.7	87.40	35	88.20	88.50	-22.3	4,829	-0.46%
2023/10/31	64.1	87.83	66	87.71	86.70	-1.9	4,825	-0.04%
2023/10/30	9	89.62	9	89.44	89.50	0	4,842	0.00%
2023/10/27	22	89.89	9.1	90.12	89.60	12.9	4,842	0.27%
2023/10/26	40	90.24	25	90.29	90.00	15	4,856	0.31%
2023/10/25	22.1	92.50	20	92.82	92.00	2.1	4,847	0.04%
2023/10/24	10	90.93	37.5	91.10	92.10	-27.5	4,906	-0.56%
2023/10/23	18.3	90.43	51	90.17	90.50	-32.7	4,927	-0.66%
2023/10/20	118.4	91.77	19.2	92.59	90.90	99.2	5,040	1.97%	大買/
2023/10/19	14.4	94.37	13	94.88	95.70	1.4	4,988	0.03%
2023/10/18	96	97.13	88.2	96.45	94.90	7.8	5,024	0.16%
2023/10/17	76.1	95.66	20.1	95.19	95.00	56	4,968	1.13%
2023/10/16	82.5	98.22	15.4	98.00	96.30	67.1	4,993	1.34%
2023/10/13	80.1	99.02	59.6	99.30	99.10	20.5	5,016	0.41%
2023/10/12	76.8	98.43	50.1	98.22	98.60	26.7	4,897	0.55%
2023/10/11	38.2	96.06	40.2	96.02	95.30	-2	4,830	-0.04%
2023/10/06	16.2	94.97	20	95.30	94.80	-3.8	4,837	-0.08%
2023/10/05	18.2	94.23	17	94.05	93.80	1.2	4,903	0.02%
2023/10/04	9.2	93.79	13.6	94.28	94.80	-4.4	4,938	-0.09%
2023/10/03	21.1	95.04	4	95.68	95.00	17.1	4,946	0.35%
2023/10/02	33.5	96.58	24	95.81	95.40	9.5	4,985	0.19%
2023/09/28	51.6	98.74	29.6	99.17	97.50	22	4,980	0.44%
2023/09/27	18	98.19	9	98.72	98.70	9	4,939	0.18%
2023/09/26	12.2	97.14	63.1	96.42	95.80	-50.9	4,981	-1.02%
2023/09/25	53.2	97.61	23.9	97.72	97.60	29.3	4,968	0.59%
2023/09/22	28.1	95.14	11.1	94.38	95.40	17	4,909	0.35%
2023/09/21	13.5	95.96	52	94.92	94.80	-38.6	4,956	-0.78%
2023/09/20	22.4	97.91	26	97.90	97.20	-3.6	5,038	-0.07%
2023/09/19	54.6	98.83	36	98.16	98.20	18.6	4,978	0.37%
2023/09/18	10.1	97.94	15.4	98.09	97.60	-5.3	4,900	-0.11%
2023/09/15	66.8	97.35	39	97.17	97.10	27.8	4,901	0.57%
2023/09/14	53.7	99.51	38.1	99.48	99.00	15.6	4,869	0.32%
2023/09/13	42.8	100.00	41.8	99.88	100.00	1	4,903	0.02%
2023/09/12	63.4	100.85	25.7	100.13	99.70	37.7	4,969	0.76%
2023/09/11	45.4	102.61	68	102.65	101.00	-22.6	4,972	-0.46%
2023/09/08	75	104.43	30	103.52	104.00	45	4,886	0.92%
2023/09/07	154	109.43	43	109.30	109.50	111	4,855	2.29%	大買/鉅額交易
2023/09/06	36	109.96	43.5	109.44	108.50	-7.5	4,803	-0.16%
2023/09/05	116.7	109.10	94.5	109.74	112.50	22.2	4,697	0.47%	大買/
2023/09/04	533.6	107.50	144.7	106.84	108.50	388.9	4,505	8.63%	大買/大賣/鉅額交易
2023/09/01	29.1	92.73	104.5	93.66	98.70	-75.4	4,148	-1.82%	大賣/
2023/08/31	2.3	88.46	12	88.48	89.80	-9.8	3,947	-0.25%
2023/08/30	13.3	87.83	19	86.54	88.20	-5.7	4,014	-0.14%
2023/08/29	13	85.88	26	85.91	86.40	-13	4,107	-0.32%
2023/08/28	18	85.03	2	85.60	84.50	16	4,240	0.38%
2023/08/25	29	86.06	15	85.85	85.30	14	4,332	0.32%
2023/08/24	10	83.95	12	84.63	84.30	-2	4,494	-0.04%
2023/08/23	8	84.34	63	84.52	84.40	-55	4,520	-1.22%
2023/08/22	23.5	83.70	35	83.55	83.00	-11.5	4,621	-0.25%
2023/08/21	6	84.38	11	84.89	84.00	-5	4,941	-0.10%
2023/08/18	44.3	84.65	6.1	85.13	83.80	38.2	5,025	0.76%
2023/08/17	14.6	86.78	32	85.98	87.40	-17.4	5,092	-0.34%
2023/08/16	23.1	83.22	4.9	83.50	83.50	18.3	5,106	0.36%
2023/08/15	10	85.17	10.1	85.12	84.80	-0.1	5,205	0.00%
2023/08/14	44.7	85.60	88.6	86.42	86.60	-44	5,390	-0.82%
2023/08/11	33.2	91.30	77	90.54	90.00	-43.8	5,437	-0.81%
2023/08/10	12.7	93.63	14	93.81	94.10	-1.3	5,526	-0.02%
2023/08/09	49.7	94.58	16	94.25	94.80	33.7	5,538	0.61%
2023/08/08	2.1	91.93	12	92.02	92.80	-9.9	5,552	-0.18%
2023/08/07	1.3	90.77	32	91.14	91.80	-30.7	5,604	-0.55%
2023/08/04	7	90.29	34.6	90.21	90.70	-27.6	5,660	-0.49%
2023/08/02	55.1	91.64	36	91.79	90.20	19.1	5,689	0.34%
2023/08/01	18.2	89.51	15.2	88.99	89.90	3	5,715	0.05%
2023/07/31	21.7	89.47	5	90.26	88.50	16.7	5,742	0.29%
2023/07/28	31	87.97	46	88.29	88.20	-15	5,742	-0.26%
2023/07/27	25.1	87.49	11.2	87.87	87.90	13.9	5,794	0.24%
2023/07/26	11.7	85.39	6	85.38	84.50	5.6	5,790	0.10%
2023/07/25	63	86.55	28.2	86.58	86.80	34.9	5,860	0.59%
2023/07/24	13.3	83.69	13	83.68	83.80	0.3	5,970	0.01%
2023/07/21	16	83.58	45	83.82	84.00	-29	6,262	-0.46%
2023/07/20	9.1	84.30	21.1	84.74	84.70	-12	6,360	-0.19%
2023/07/19	7.3	85.32	31.5	84.50	84.40	-24.2	6,500	-0.37%
2023/07/18	34.1	87.01	75.1	86.38	85.70	-41	6,848	-0.60%
2023/07/17	21.1	90.96	45.2	90.65	90.20	-24.1	7,267	-0.33%
2023/07/14	57	92.80	5.1	92.12	92.70	51.9	7,260	0.71%
2023/07/13	14.7	91.52	46.4	91.51	91.00	-31.7	7,328	-0.43%
2023/07/12	33.9	95.13	42.6	95.40	93.50	-8.7	7,362	-0.12%
2023/07/11	33.6	98.10	19.4	98.38	97.50	14.2	7,316	0.19%
2023/07/10	1	97.90	3	98.50	97.40	-2	7,390	-0.03%
2023/07/07	6.1	97.05	24	97.74	98.00	-17.9	7,369	-0.24%
2023/07/06	43.2	97.91	18.1	97.94	97.30	25.1	7,346	0.34%
2023/07/05	15	97.26	7.2	97.16	96.50	7.9	7,304	0.11%
2023/07/04	13.3	97.41	19.9	97.28	97.60	-6.6	7,292	-0.09%
2023/07/03	3.3	93.43	13	93.43	94.00	-9.8	7,213	-0.14%
2023/06/30	8	92.69	6.1	92.77	93.00	1.9	7,201	0.03%
2023/06/29	25.4	93.39	13.1	93.01	92.90	12.3	7,217	0.17%
2023/06/28	40.4	95.46	52	95.14	95.60	-11.6	7,173	-0.16%
2023/06/27	26.9	90.19	8	90.29	89.90	18.9	7,085	0.27%
2023/06/26	1	92.10	54	92.13	92.10	-53	7,116	-0.74%
2023/06/21	3.2	92.93	6.1	92.46	92.70	-2.9	7,173	-0.04%
2023/06/20	6	91.75	6.3	92.36	91.30	-0.3	7,333	0.00%
2023/06/19	8.8	91.83	15.8	92.25	91.80	-7	7,383	-0.09%
2023/06/16	48.2	95.02	18.6	93.69	93.10	29.6	7,425	0.40%
2023/06/15	27.1	97.33	20.7	97.12	97.00	6.5	7,321	0.09%
2023/06/14	15	98.79	17.3	99.38	99.10	-2.3	7,251	-0.03%
2023/06/13	585.5	100.14	29.2	99.28	99.00	556.3	7,270	7.65%	大買/鉅額交易
2023/06/12	99.1	96.00	30	96.29	96.00	69.1	7,298	0.95%
2023/06/09	35	95.34	29	94.96	96.30	6	7,251	0.08%
2023/06/08	68.7	96.34	45	95.66	95.60	23.7	7,201	0.33%
2023/06/07	18	99.71	12	100.90	99.30	6	7,103	0.08%
2023/06/06	12	99.20	18	99.72	99.50	-6	7,051	-0.09%
2023/06/05	45	100.77	24	100.28	99.30	21	7,037	0.30%
2023/06/02	39	97.91	36	98.48	99.90	3	6,941	0.04%
2023/06/01	35	96.82	35.1	96.08	95.90	-0.1	6,813	0.00%
2023/05/31	19	95.25	36	95.09	95.80	-17	6,674	-0.25%
2023/05/30	90	94.94	78	94.33	92.20	12	6,584	0.18%
2023/05/29	16	91.91	12.1	91.98	91.60	3.9	6,407	0.06%
2023/05/26	72.1	93.38	47	93.23	92.40	25.1	6,371	0.39%
2023/05/25	115	92.11	97	93.65	93.10	18	6,256	0.29%	大買/
2023/05/24	57	87.89	50.1	88.05	89.40	7	5,920	0.12%
2023/05/23	20.4	86.09	51	86.30	86.10	-30.6	5,822	-0.53%
2023/05/22	10	87.32	8	87.10	87.90	2	5,734	0.03%
2023/05/19	37	86.03	165	85.47	87.20	-128	5,673	-2.26%	大賣/鉅額交易
2023/05/18	255.1	85.15	221.1	84.42	86.10	34.1	5,544	0.61%	大買/大賣/
2023/05/17	78	81.66	32.4	81.72	81.80	45.6	5,332	0.86%
2023/05/16	48	79.59	59	79.61	80.80	-11	5,198	-0.21%
2023/05/15	10.1	76.34	227	76.19	76.30	-217	5,037	-4.31%	大賣/鉅額交易
2023/05/12	25.3	77.59	18	78.04	77.50	7.3	4,996	0.15%
2023/05/11	25.3	77.59	18	78.04	77.60	7.3	4,944	0.15%
2023/05/10	30.1	80.35	19	81.09	80.40	11.1	4,892	0.23%
2023/05/09	14	79.65	26	79.70	79.50	-12	4,822	-0.25%
2023/05/08	17.2	79.45	66.3	78.53	79.80	-49.1	4,784	-1.03%
2023/05/05	176	78.23	192	77.22	76.40	-16	4,723	-0.34%	大買/大賣/
2023/05/04	15.5	77.98	108	77.58	78.00	-92.5	4,733	-1.95%	大賣/
2023/05/03	11	77.61	28.2	78.84	77.60	-17.2	4,725	-0.36%
2023/05/02	24	79.55	113	79.07	79.60	-89	4,747	-1.87%	大賣/
2023/04/28	11	79.48	71	79.97	79.00	-60	4,860	-1.23%
2023/04/27	100	79.32	78	79.14	79.90	22	4,807	0.46%
2023/04/26	539	77.58	512.4	77.86	78.50	26.6	4,567	0.58%	大買/大賣/
2023/04/25	28.5	76.06	43	76.15	76.10	-14.6	4,226	-0.34%
2023/04/24	227.1	77.36	31	76.83	77.10	196.1	4,059	4.83%	大買/鉅額交易
2023/04/21	798.2	75.25	482.7	76.25	77.80	315.5	3,863	8.17%	大買/大賣/鉅額交易
2023/04/20	450.1	73.11	557.4	75.81	75.00	-107.3	3,451	-3.11%	大買/大賣/鉅額交易
2023/04/19	10	69.60	36	69.73	69.50	-26	2,962	-0.88%
2023/04/18	39.5	69.91	81	70.19	69.80	-41.5	2,945	-1.41%
2023/04/17	68.1	68.89	54	69.53	69.20	14.1	2,857	0.49%
2023/04/14	70	66.66	52	66.40	66.80	18	2,791	0.64%
2023/04/13	27	66.09	38	66.09	66.10	-11	2,738	-0.40%
2023/04/12	2.1	64.40	6	64.40	64.40	-3.9	2,615	-0.15%
2023/04/11	37	64.70	42	64.71	64.70	-5	2,589	-0.19%
2023/04/10	4.1	64.03	110	63.87	64.00	-106	2,543	-4.17%	大賣/鉅額交易
2023/04/07	6.2	64.39	9	64.33	64.40	-2.8	2,525	-0.11%
2023/04/06	3.1	63.31	0	0.00	63.20	3.1	2,531	0.12%
2023/03/31	10	64.12	6	64.28	63.90	4	2,522	0.16%
2023/03/30	6.1	63.83	52	63.97	63.90	-46	2,508	-1.83%
2023/03/29	16	63.14	80	63.11	63.50	-64	2,482	-2.58%
2023/03/28	8	63.45	28	63.10	63.10	-20	2,515	-0.80%
2023/03/27	26	63.70	7.1	63.50	62.80	19	2,524	0.75%
2023/03/24	30	63.90	232.1	64.07	64.60	-202.1	2,537	-7.97%	大賣/鉅額交易
2023/03/23	68	64.21	69.3	64.41	64.40	-1.3	2,493	-0.05%
2023/03/22	43	62.90	55	62.69	61.90	-12	2,355	-0.51%
2023/03/21	17	61.51	84	61.20	61.60	-67	2,298	-2.91%
2023/03/20	0	0.00	48	58.75	58.50	-48	2,208	-2.17%
2023/03/17	5	58.10	25.3	57.50	58.20	-20.3	2,201	-0.92%
2023/03/16	23.2	57.90	42	57.24	56.90	-18.8	2,204	-0.85%
2023/03/15	14.1	59.37	37	59.31	59.10	-23	2,178	-1.05%
2023/03/14	1	54.00	17	54.42	55.00	-16	2,079	-0.77%
2023/03/13	10	54.91	127	54.74	54.90	-117	2,099	-5.57%	大賣/鉅額交易
2023/03/10	7.1	54.37	23.1	54.03	53.90	-16	2,108	-0.76%
2023/03/09	12	55.93	67	56.09	55.50	-55	2,154	-2.55%
2023/03/08	24.4	56.21	73	56.35	56.30	-48.6	2,234	-2.18%
2023/03/07	8	57.36	0	0.00	57.60	8	2,378	0.34%
2023/03/06	1	57.00	25	57.22	57.30	-24	2,466	-0.97%
2023/03/03	0	0.00	1	56.90	56.70	-1	2,550	-0.04%
2023/03/02	3	56.70	24	56.64	56.20	-21	2,696	-0.78%
2023/03/01	5	57.06	0	0.00	56.90	5	2,725	0.18%
2023/02/24	21	57.53	2	57.20	57.20	19	2,780	0.68%
2023/02/23	9	57.50	40.3	57.62	58.00	-31.3	2,883	-1.09%
2023/02/22	5	57.22	9	57.57	57.30	-4	2,920	-0.14%
2023/02/21	0	0.00	6	58.50	58.40	-6	3,023	-0.20%
2023/02/20	1	58.50	2	58.30	58.60	-1	3,034	-0.03%
2023/02/17	1	57.60	0	0.00	57.70	1	3,036	0.03%
2023/02/16	5	57.92	36.3	58.08	58.20	-31.3	3,073	-1.02%
2023/02/15	2	57.40	7	57.57	57.50	-5	3,063	-0.16%
2023/02/14	1.4	56.83	3	56.70	56.80	-1.6	3,056	-0.05%
2023/02/13	5	56.16	2	56.05	56.30	3	3,055	0.10%
2023/02/10	5.1	56.86	1	56.60	56.60	4.1	3,036	0.13%
2023/02/09	11	56.54	27.3	56.95	56.40	-16.3	3,015	-0.54%
2023/02/08	44.1	57.94	23.4	57.52	57.10	20.7	3,002	0.69%
2023/02/07	4	58.50	3	58.40	58.20	1	2,973	0.03%
2023/02/06	6	58.48	0	0.00	58.20	6	2,968	0.20%
2023/02/03	14	58.69	32	59.08	58.60	-18	2,958	-0.61%
2023/02/02	29.3	58.94	21.5	58.81	59.40	7.8	2,938	0.27%
2023/02/01	69	60.37	65	60.36	60.40	4	2,885	0.14%
2023/01/31	88	59.96	52	59.98	60.40	36	2,856	1.26%
2023/01/30	143.4	59.74	172	59.91	59.90	-28.7	2,761	-1.04%	大買/大賣/
2023/01/17	19	56.49	51	56.15	56.80	-32	2,575	-1.24%
2023/01/16	1	54.90	6	54.30	54.50	-5	2,521	-0.20%
2023/01/13	0	0.00	1	54.00	53.40	-1	2,535	-0.04%
2023/01/12	5.1	53.79	1.3	53.47	53.40	3.8	2,543	0.15%
2023/01/11	14	54.32	2	54.50	53.80	12	2,541	0.47%
2023/01/10	4.1	55.05	5.3	54.59	54.60	-1.3	2,541	-0.05%
2023/01/09	4.5	55.17	46	55.21	55.10	-41.5	2,539	-1.63%
2023/01/06	6	53.97	3	54.17	53.90	3	2,500	0.12%
2023/01/05	32	53.48	14	53.84	53.60	18	2,475	0.73%
2023/01/04	26.2	52.73	4	52.50	52.70	22.2	2,455	0.90%
2023/01/03	11.1	51.00	3	50.83	50.90	8.1	2,431	0.33%
2022/12/30	6	50.80	2.5	51.80	51.50	3.5	2,425	0.14%
2022/12/29	5	49.85	4	50.40	50.30	1	2,410	0.04%
2022/12/28	0	0.00	0	51.30	50.50	0	2,403	0.00%
2022/12/27	3.2	51.60	0	0.00	51.70	3.2	2,397	0.13%
2022/12/26	2	51.00	4	52.35	51.50	-2	2,395	-0.08%
2022/12/23	3	49.83	1	50.50	50.10	2	2,374	0.08%
2022/12/21	8.1	49.50	12	49.83	49.30	-3.9	2,398	-0.16%
2022/12/20	14.1	50.78	12.1	49.63	49.45	2	2,383	0.08%
2022/12/19	19	51.66	3	51.83	50.80	16	2,335	0.69%
2022/12/16	19.2	52.60	34.3	52.47	51.70	-15	2,284	-0.66%
2022/12/15	20.1	55.28	20	54.81	54.50	0.1	2,217	0.00%
2022/12/14	28	55.82	2	55.70	55.90	26	2,189	1.19%
2022/12/13	1.1	54.40	7	54.50	55.20	-6	2,136	-0.28%
2022/12/12	23.2	54.02	10	53.50	54.50	13.2	2,098	0.63%
2022/12/09	11.2	53.82	0	0.00	53.60	11.2	2,072	0.54%
2022/12/08	10.1	53.03	13	53.62	54.60	-2.9	2,060	-0.14%
2022/12/07	33.9	55.01	21	54.76	55.00	12.9	2,038	0.63%
2022/12/06	37.1	55.12	51	55.01	55.10	-13.9	2,012	-0.69%
2022/12/05	46.5	56.57	20	56.09	55.80	26.5	2,007	1.32%
2022/12/02	69.5	56.11	27	56.03	56.00	42.5	1,986	2.14%
2022/12/01	36.1	56.99	7	57.17	56.40	29.1	1,952	1.49%
2022/11/30	25.2	55.53	93.6	56.30	58.00	-68.4	1,877	-3.64%
2022/11/29	92.7	56.63	111.8	56.76	55.10	-19.1	1,773	-1.08%	大賣/
2022/11/28	32.5	54.41	26.1	55.17	55.70	6.4	1,601	0.40%
2022/11/25	48.5	53.41	56	53.29	53.70	-7.6	1,524	-0.50%
2022/11/24	33.1	52.06	136	51.75	52.80	-102.9	1,463	-7.03%	大賣/鉅額交易
2022/11/23	49.1	50.24	53	49.90	49.60	-3.9	1,328	-0.29%
2022/11/22	32.6	49.56	15	49.31	49.55	17.6	1,300	1.35%
2022/11/21	80	49.66	76	50.01	50.00	4	1,259	0.32%
2022/11/18	28	47.31	5	46.56	46.85	23	1,148	2.00%
2022/11/17	44	46.96	57	47.44	47.70	-13	1,111	-1.17%
2022/11/16	31	44.08	4	43.95	43.85	27	1,003	2.69%
2022/11/15	228.8	43.62	4	43.61	44.00	224.8	993	22.61%	大買/鉅額交易
2022/11/14	28.3	43.44	250	43.50	43.95	-221.8	988	-22.43%	大賣/鉅額交易
2022/11/11	1	42.05	8	41.90	42.10	-7	962	-0.73%
2022/11/10	33	41.92	0	0.00	41.70	33	968	3.41%
2022/11/09	4	42.73	4	42.90	42.75	0	977	0.00%
2022/11/08	2	42.90	4	42.93	43.00	-2	999	-0.20%
2022/11/07	14	42.50	2	42.55	42.60	12	1,036	1.16%
2022/11/04	12	42.03	11	42.47	42.70	1	1,076	0.09%
2022/11/03	0.1	41.85	5	41.60	41.90	-4.9	1,108	-0.44%
2022/11/02	11	42.11	0	0.00	41.95	11	1,347	0.82%
2022/11/01	6	41.82	1	42.00	41.90	5	1,462	0.34%
2022/10/31	25	41.96	1	42.05	41.75	24	1,490	1.61%
2022/10/28	2	42.30	2	42.35	42.15	0	1,517	0.00%
2022/10/27	8	42.06	6	41.99	42.15	2	1,541	0.13%
2022/10/26	3	41.43	3	41.63	41.65	0	1,560	0.00%
2022/10/25	0	0.00	2	41.60	41.15	-2	1,580	-0.13%
2022/10/24	6	41.35	1	41.85	41.20	5	1,584	0.32%
2022/10/21	27	41.96	44	42.06	41.70	-17	1,588	-1.07%
2022/10/20	8	40.40	4	40.89	40.95	4	1,573	0.25%
2022/10/19	1	40.90	0	0.00	40.85	1	1,591	0.06%
2022/10/18	5	41.09	1	41.30	41.20	4	1,637	0.24%
2022/10/17	0	0.00	3	41.30	41.25	-3	1,706	-0.18%
2022/10/14	8	41.48	9	41.49	41.50	-1	1,766	-0.06%
2022/10/13	4	40.74	11	41.12	40.80	-7	1,825	-0.38%
2022/10/12	8	40.08	19	40.62	40.70	-11	1,898	-0.58%
2022/10/11	17	40.68	6	40.40	40.40	11	1,933	0.57%
2022/10/07	2	41.45	67	41.20	41.50	-65	1,953	-3.33%
2022/10/06	7	41.03	68.2	41.19	41.05	-61.2	1,962	-3.12%
2022/10/05	4	41.40	10	41.56	41.35	-6	1,971	-0.30%
2022/10/04	1	40.65	4	40.94	40.75	-3	1,971	-0.15%
2022/09/30	24.1	40.56	2	41.08	40.65	22.1	1,980	1.12%
2022/09/29	31	41.39	80	41.43	41.70	-49	1,968	-2.49%
2022/09/28	28	40.80	0	0.00	40.25	28	1,945	1.44%
2022/09/27	6	42.34	9	42.32	42.15	-3	1,929	-0.16%
2022/09/26	19	42.19	11	41.91	42.05	8	1,928	0.42%
2022/09/23	19	43.24	5	43.61	43.20	14	1,933	0.72%
2022/09/22	34	43.64	2	43.90	43.55	32	1,948	1.64%
2022/09/21	10	44.29	0	0.00	44.30	10	1,940	0.52%
2022/09/20	1	44.80	2	44.65	44.85	-1	1,935	-0.05%
2022/09/19	0	0.00	3	44.95	44.80	-3	1,939	-0.15%
2022/09/16	7	44.70	40	44.80	44.65	-33	1,954	-1.69%
2022/09/15	4	45.15	0	0.00	45.15	4	1,951	0.21%
2022/09/14	12	45.23	24	45.41	45.25	-12	1,964	-0.61%
2022/09/13	0	0.00	59	45.87	46.20	-59	1,997	-2.95%
2022/09/12	40	45.43	73	45.14	45.05	-33	1,999	-1.65%
2022/09/08	0	0.00	44	46.65	47.20	-44	1,978	-2.22%
2022/09/07	0	0.00	3	45.75	45.90	-3	1,962	-0.15%
2022/09/06	1	46.00	3	46.05	46.15	-2	1,960	-0.10%
2022/09/05	0	0.00	6	46.17	46.10	-6	1,966	-0.31%
2022/09/02	5	45.86	0.1	46.10	46.15	4.9	1,977	0.25%
2022/09/01	15	46.03	10	46.30	46.30	5	1,968	0.25%
2022/08/31	3	45.88	38	46.01	46.50	-35	1,950	-1.79%
2022/08/30	32	44.99	6	45.26	45.35	26	1,929	1.35%
2022/08/29	7	43.92	11.4	44.07	44.55	-4.4	1,909	-0.23%
2022/08/26	36	44.23	5.5	44.36	44.00	30.5	1,889	1.62%
2022/08/25	10	43.95	6	44.02	44.00	4	1,868	0.21%
2022/08/24	9	43.65	1	44.05	43.90	8	1,865	0.43%
2022/08/23	10	43.70	1	43.70	43.80	9	1,866	0.48%
2022/08/22	3	43.70	2	43.98	43.95	1	1,865	0.05%
2022/08/19	4	43.61	42	43.83	43.90	-38	1,860	-2.04%
2022/08/18	19.1	43.93	3	43.88	43.85	16.1	1,852	0.87%
2022/08/17	3	44.58	14	44.86	44.50	-11	1,842	-0.60%
2022/08/16	12	44.48	3	44.40	44.35	9	1,826	0.49%
2022/08/15	214.1	45.00	108	44.98	44.80	106.1	1,812	5.86%	大買/大賣/鉅額交易
2022/08/12	214.1	44.56	79	44.56	44.40	135.1	1,795	7.52%	大買/鉅額交易
2022/08/11	30.3	44.58	287.1	44.67	44.45	-256.8	1,773	-14.48%	大賣/鉅額交易
2022/08/10	10.1	43.90	20	43.97	44.45	-9.9	1,746	-0.57%
2022/08/09	36.7	41.48	40	42.39	43.25	-3.3	1,716	-0.19%
2022/08/08	46.3	43.21	32	43.32	43.20	14.3	1,492	0.96%
2022/08/05	4	47.95	14	48.26	47.95	-10	1,389	-0.72%
2022/08/04	19	47.64	40	47.71	47.45	-21	1,372	-1.53%
2022/08/03	16.3	48.69	364	48.62	48.50	-347.8	1,366	-25.44%	大賣/鉅額交易
2022/08/02	9.3	49.82	0	0.00	49.55	9.3	1,350	0.68%
2022/08/01	2	50.50	0	0.00	50.70	2	1,349	0.15%
2022/07/29	5	50.44	26	50.40	50.60	-21	1,335	-1.57%
2022/07/28	6.3	50.42	3	50.63	50.30	3.3	1,329	0.25%
2022/07/27	7	50.16	1	50.20	50.30	6	1,320	0.45%
2022/07/26	12	50.31	5	50.62	50.20	7	1,311	0.53%
2022/07/25	50.4	50.18	27	50.34	50.60	23.4	1,292	1.81%
2022/07/22	101.5	52.27	68.1	52.40	51.70	33.4	1,260	2.65%	大買/
2022/07/21	29.1	53.68	9	53.67	53.40	20.1	1,201	1.67%
2022/07/20	10	59.20	8	59.35	59.20	2	1,146	0.17%
2022/07/19	45.1	59.43	0.1	59.30	59.00	45	1,096	4.10%
2022/07/18	11.2	61.45	5.4	61.61	61.30	5.8	1,019	0.57%
2022/07/15	7.3	61.86	0	0.00	62.10	7.3	983	0.74%
2022/07/14	14.2	61.19	1	60.90	61.50	13.2	961	1.37%
2022/07/12	1	59.80	0	0.00	60.30	1	958	0.11%
2022/07/11	0	0.00	1	60.20	60.40	-1	959	-0.10%
2022/07/08	2	59.15	0	0.00	59.10	2	958	0.21%
2022/07/07	1	58.60	9	59.10	59.10	-8	964	-0.83%
2022/07/06	1	59.50	0.3	59.70	59.30	0.7	980	0.07%
2022/07/04	1	60.40	0	0.00	60.50	1	1,021	0.10%
2022/07/01	2	60.95	9	61.97	60.80	-7	1,061	-0.66%
2022/06/30	5	62.96	2.5	62.75	62.10	2.5	1,079	0.23%
2022/06/29	0	0.00	0.1	63.30	63.40	-0.1	1,102	-0.01%
2022/06/28	8	64.00	2	63.40	63.40	6	1,116	0.54%
2022/06/27	0	0.00	3	64.30	64.20	-3	1,163	-0.26%
2022/06/24	2.1	64.04	19	64.08	64.10	-16.9	1,223	-1.38%
2022/06/23	8.3	63.46	22	63.52	63.80	-13.8	1,235	-1.11%
2022/06/22	3.3	63.60	20.3	63.28	62.80	-16.9	1,229	-1.38%
2022/06/21	18.6	63.12	22.2	63.20	63.00	-3.7	1,226	-0.30%
2022/06/20	4.1	61.70	1.3	62.34	61.80	2.9	1,199	0.24%
2022/06/17	11.3	62.04	2	62.35	62.20	9.3	1,201	0.77%
2022/06/16	0	0.00	9	63.03	62.70	-9	1,201	-0.75%
2022/06/15	0.2	63.00	0.2	62.50	62.80	0	1,233	0.00%
2022/06/14	2.3	61.60	0	0.00	62.40	2.3	1,291	0.17%
2022/06/13	10	62.50	0.2	62.21	62.10	9.8	1,312	0.74%
2022/06/10	0	0.00	1	63.50	63.50	-1	1,305	-0.08%
2022/06/09	0	0.00	1	63.20	63.40	-1	1,310	-0.08%
2022/06/08	1.1	62.70	11	62.99	63.20	-9.9	1,309	-0.76%
2022/06/06	13	62.53	2	62.70	62.40	11	1,322	0.83%
2022/06/01	1.2	62.69	6.2	62.98	62.60	-5	1,344	-0.37%
2022/05/31	0	0.00	10.1	62.17	62.40	-10.1	1,338	-0.75%
2022/05/30	0.2	61.60	28	61.54	61.80	-27.8	1,331	-2.09%
2022/05/27	3	61.23	1	61.20	61.20	2	1,324	0.15%
2022/05/26	0.4	61.18	0	0.00	61.10	0.4	1,321	0.03%
2022/05/25	0.1	60.90	1	60.90	61.00	-0.9	1,324	-0.07%
2022/05/24	14	60.81	1	60.90	60.80	13	1,329	0.98%
2022/05/23	0	0.00	22.1	61.00	61.00	-22.1	1,324	-1.67%
2022/05/20	1.1	61.39	8	61.30	61.40	-6.9	1,324	-0.52%
2022/05/19	0	0.00	1.2	60.98	61.20	-1.2	1,324	-0.09%
2022/05/18	0	0.00	1	60.80	60.80	-1	1,307	-0.08%
2022/05/17	94	60.44	0	0.00	60.10	94	1,295	7.26%
2022/05/16	105	60.11	6	60.30	60.40	99	1,286	7.70%	大買/
2022/05/13	0	0.00	33	59.63	60.20	-33	1,271	-2.60%
2022/05/12	21	58.40	2	59.15	58.90	19	1,259	1.51%
2022/05/11	1.3	58.24	32	58.69	58.90	-30.7	1,247	-2.46%
2022/05/10	1	56.80	2	57.30	57.40	-1	1,225	-0.08%
2022/05/09	17.3	57.23	0	0.00	56.90	17.3	1,211	1.43%
2022/05/06	12	58.60	2	58.70	58.70	10	1,188	0.84%
2022/05/05	2	59.40	1	59.30	59.40	1	1,179	0.08%
2022/05/04	1	59.20	1	59.30	59.20	0	1,179	0.00%
2022/04/29	0	0.00	1	58.80	58.90	-1	1,199	-0.08%
2022/04/28	6	58.53	0	0.00	58.50	6	1,196	0.50%
2022/04/27	11	59.04	9	58.86	59.10	2	1,177	0.17%
2022/04/26	0	0.00	1	59.60	59.90	-1	1,163	-0.09%
2022/04/25	3	59.07	1.3	58.86	58.80	1.8	1,151	0.15%
2022/04/22	0.5	60.16	1	60.30	60.20	-0.5	1,141	-0.04%
2022/04/21	0.1	60.40	0	0.00	60.00	0.1	1,138	0.01%
2022/04/20	1	59.60	9	59.90	59.90	-8	1,137	-0.70%
2022/04/19	1.3	59.33	2	59.85	59.90	-0.7	1,133	-0.06%
2022/04/18	1	58.90	0	0.00	59.10	1	1,126	0.09%
2022/04/15	0	0.00	1	59.60	59.80	-1	1,119	-0.09%
2022/04/14	1.1	59.61	9	59.69	59.80	-7.9	1,114	-0.71%
2022/04/13	0.5	59.20	14	59.11	59.30	-13.5	1,110	-1.22%
2022/04/12	6.3	58.24	4	58.15	58.40	2.3	1,101	0.21%
2022/04/11	21.1	58.69	8	59.51	58.50	13.1	1,078	1.21%
2022/04/08	5.1	59.25	3	59.23	59.40	2.1	1,051	0.20%
2022/04/07	30.2	59.04	3	58.93	58.80	27.2	1,029	2.64%
2022/04/06	4.3	59.59	3	59.60	59.60	1.3	987	0.13%
2022/04/01	15	60.01	1	60.10	60.10	14	952	1.47%
2022/03/31	1	60.70	1	61.00	60.60	0	909	0.00%
2022/03/30	11	60.41	4	60.45	60.40	7	890	0.79%
2022/03/29	27.4	60.27	2	60.05	60.00	25.4	847	2.99%
2022/03/28	5	61.04	0.1	61.10	61.00	4.9	793	0.61%
2022/03/25	4	61.60	3	61.90	61.60	1	770	0.13%
2022/03/24	13	61.55	1	61.90	61.80	12	762	1.57%
2022/03/23	7.1	61.84	2	62.20	62.10	5.1	752	0.68%
2022/03/22	0.2	61.80	3	61.90	61.80	-2.8	733	-0.38%
2022/03/21	2	61.55	2	61.70	61.70	0	714	0.00%
2022/03/18	5.1	61.45	2.1	61.31	61.30	3	696	0.43%
2022/03/17	20	61.93	2	61.50	61.50	18	669	2.69%
2022/03/16	16.1	62.79	2	62.50	62.30	14.1	600	2.34%
2022/03/15	4	62.70	2	62.90	62.10	2	573	0.35%
2022/03/14	1	62.90	2.2	62.64	62.90	-1.2	574	-0.21%
2022/03/11	7	61.50	1	61.80	61.70	6	569	1.06%
2022/03/10	2.3	60.91	3	61.17	61.70	-0.8	567	-0.13%
2022/03/09	3	60.23	0	0.00	60.00	3	556	0.54%
2022/03/08	16.1	60.51	10	60.40	60.10	6.1	546	1.12%
2022/03/07	13	61.69	2	61.95	61.60	11	536	2.06%
2022/03/04	6	62.67	4	63.05	62.80	2	538	0.37%
2022/03/03	0	0.00	1	63.40	63.10	-1	551	-0.18%
2022/03/02	1.1	63.00	0	0.00	62.80	1.1	567	0.19%
2022/03/01	2	63.10	1	63.20	63.00	1	572	0.18%
2022/02/25	1	62.30	0	0.00	62.20	1	572	0.17%
2022/02/24	1	62.60	0.4	62.00	62.00	0.7	578	0.11%
2022/02/23	2.2	63.53	5	63.68	63.60	-2.8	573	-0.49%
2022/02/22	5	63.40	0.2	63.50	63.30	4.8	588	0.82%
2022/02/21	1.1	64.41	0	0.00	64.50	1.1	590	0.19%
2022/02/17	0	0.00	1	63.60	63.50	-1	597	-0.17%
2022/02/16	0.2	62.90	7	62.63	63.00	-6.8	601	-1.12%
2022/02/15	0.1	61.80	3	61.83	61.80	-2.9	607	-0.48%
2022/02/14	6	61.27	0	0.00	61.20	6	628	0.96%
2022/02/11	1	62.40	3	62.57	62.20	-2	686	-0.29%
2022/02/10	2	62.05	0	0.00	62.20	2	697	0.29%
2022/02/09	0	0.00	3	62.77	62.80	-3	697	-0.43%
2022/02/08	0	0.00	6	62.13	62.00	-6	709	-0.85%
2022/02/07	0	0.00	1	61.60	61.60	-1	709	-0.14%
2022/01/26	2	60.60	1	61.10	61.10	1	714	0.14%
2022/01/25	10.5	60.70	12.5	60.61	60.60	-2	718	-0.27%
2022/01/24	3	61.57	7.4	61.58	61.90	-4.4	702	-0.63%
2022/01/21	12.1	62.31	1	62.10	62.10	11.1	701	1.58%
2022/01/20	5	62.66	0	0.00	62.70	5	699	0.71%
2022/01/19	1.1	62.82	3	63.33	62.90	-1.9	701	-0.27%
2022/01/17	4	62.35	30	62.20	62.60	-26	712	-3.65%
2022/01/14	0	0.00	1	63.60	63.50	-1	711	-0.14%
2022/01/13	0	0.00	10	64.17	63.90	-10	717	-1.39%
2022/01/12	1.1	63.70	1	63.90	63.70	0.1	720	0.02%
2022/01/11	0.1	64.00	3	64.13	64.10	-2.9	724	-0.40%
2022/01/07	1	63.90	0	0.00	64.00	1	733	0.14%
2022/01/06	1.2	64.02	1	64.10	64.10	0.2	736	0.03%
2022/01/05	1	64.00	21	63.82	64.10	-20	746	-2.68%
2022/01/04	1.1	63.62	0	0.00	63.70	1.1	809	0.14%
2022/01/03	0.1	63.80	2	63.90	63.70	-1.9	830	-0.23%
2021/12/30	61	63.71	30	63.60	63.40	31	842	3.68%
2021/12/29	1.5	63.73	7	63.79	64.00	-5.5	849	-0.65%
2021/12/28	2	62.95	0.4	63.00	63.10	1.6	859	0.19%
2021/12/27	0.6	63.40	2	63.30	63.10	-1.4	877	-0.16%
2021/12/24	0	0.00	18	63.16	63.40	-18	907	-1.98%
2021/12/23	2.1	62.76	1	63.20	62.90	1.1	924	0.12%
2021/12/22	3	63.20	0	0.00	63.20	3	942	0.32%
2021/12/21	1	62.90	0	0.00	63.10	1	947	0.11%
2021/12/20	3	63.00	0	0.00	63.50	3	961	0.31%
2021/12/17	0	0.00	5.3	63.75	63.30	-5.3	980	-0.54%
2021/12/16	7	63.30	1	63.60	63.40	6	996	0.60%
2021/12/15	0	0.00	4	63.68	63.60	-4	1,051	-0.38%
2021/12/14	7.1	63.07	4	63.10	62.90	3.1	1,143	0.27%
2021/12/13	18.6	63.93	11	63.99	63.70	7.6	1,164	0.65%
2021/12/10	1	64.70	2	65.10	64.60	-1	1,201	-0.08%
2021/12/09	0	0.00	3	65.00	64.70	-3	1,238	-0.24%
2021/12/08	4	64.58	1	65.20	64.60	3	1,293	0.23%
2021/12/07	1.1	64.74	0	0.00	65.00	1.1	1,285	0.09%
2021/12/06	5	64.66	1	64.70	64.70	4	1,285	0.31%
2021/12/03	0	0.00	3	65.13	65.20	-3	1,293	-0.23%
2021/12/02	2	64.95	0	0.00	65.00	2	1,300	0.15%
2021/12/01	4	64.70	7	65.41	65.30	-3	1,306	-0.23%
2021/11/30	9	64.86	15	65.43	65.70	-6	1,316	-0.46%
2021/11/29	3.2	64.17	4	65.00	64.60	-0.8	1,313	-0.06%
2021/11/26	21.3	64.86	1	64.60	64.70	20.3	1,314	1.54%
2021/11/25	9.3	65.35	6	65.83	65.70	3.3	1,306	0.25%
2021/11/24	3	65.37	8	65.50	65.90	-5	1,310	-0.38%
2021/11/23	9.2	65.68	2	65.70	65.40	7.2	1,316	0.54%
2021/11/22	7	66.04	2	66.40	66.00	5	1,313	0.38%
2021/11/19	16	66.12	0	0.00	66.00	16	1,308	1.22%
2021/11/18	4	66.28	1	66.30	66.40	3	1,300	0.23%
2021/11/17	4.1	66.38	2	66.60	66.70	2.1	1,301	0.16%
2021/11/16	4	66.75	1	67.20	67.00	3	1,295	0.23%
2021/11/15	1	66.70	1	66.70	66.90	0	1,299	0.00%
2021/11/12	1.2	66.82	0	0.00	67.10	1.2	1,302	0.09%
2021/11/11	3	66.47	0.1	66.50	66.30	2.9	1,311	0.22%
2021/11/10	18.1	67.07	15.1	67.25	67.30	3	1,313	0.23%
2021/11/09	2.1	69.97	2	70.30	70.80	0.1	1,266	0.01%
2021/11/08	10	69.80	2	69.70	69.70	8	1,266	0.63%
2021/11/05	0.2	70.50	3	70.30	70.20	-2.9	1,283	-0.22%
2021/11/04	0	0.00	1	69.80	69.60	-1	1,288	-0.08%
2021/11/03	0	0.00	1	69.40	69.40	-1	1,308	-0.08%
2021/11/01	0	0.00	0.2	69.50	69.40	-0.2	1,367	-0.01%
2021/10/29	0	0.00	1	69.30	69.30	-1	1,444	-0.07%
2021/10/26	3	70.20	0	0.00	70.60	3	1,499	0.20%
2021/10/25	2	70.00	1	69.90	70.00	1	1,508	0.07%
2021/10/22	0.1	69.70	0	0.00	69.20	0.1	1,525	0.00%
2021/10/21	1.2	70.20	0	0.00	69.60	1.2	1,547	0.07%
2021/10/20	3	69.83	0.1	70.00	69.50	2.9	1,582	0.18%
2021/10/19	1	70.40	1	70.40	70.00	0	1,663	0.00%
2021/10/18	0	0.00	9.4	70.10	70.00	-9.4	1,805	-0.52%
2021/10/15	1.1	70.01	9	70.04	70.00	-7.9	1,889	-0.42%
2021/10/14	0	0.00	1.1	70.09	69.80	-1.1	1,950	-0.06%
2021/10/13	5	70.00	2	69.80	70.00	3	2,029	0.15%
2021/10/12	8.1	69.49	3.3	69.57	69.20	4.8	2,060	0.23%
2021/10/08	0.1	73.40	2	73.80	73.80	-1.9	2,029	-0.09%
2021/10/07	7	72.69	1	73.00	72.60	6	2,072	0.29%
2021/10/06	2	71.95	1	72.70	72.20	1	2,095	0.05%
2021/10/05	2	71.50	0.1	71.00	71.90	1.9	2,103	0.09%
2021/10/04	2.1	72.21	11	71.99	72.20	-8.9	2,112	-0.42%
2021/10/01	4	72.15	1.1	72.00	71.30	2.9	2,106	0.14%
2021/09/30	0	0.00	4	73.18	73.90	-4	2,102	-0.19%
2021/09/29	0	0.00	2.1	72.31	73.30	-2.1	2,101	-0.10%
2021/09/28	0	0.00	6	73.27	73.40	-6	2,113	-0.28%
2021/09/27	1	73.40	0.1	73.10	73.30	0.9	2,125	0.04%
2021/09/24	2.2	74.03	77	73.03	73.50	-74.8	2,120	-3.53%
2021/09/23	3	74.00	11	73.86	74.10	-8	2,108	-0.38%
2021/09/22	31	74.36	28	72.98	73.20	3	2,107	0.14%
2021/09/17	40.1	73.12	22	73.20	74.00	18.2	2,070	0.88%
2021/09/16	15.2	72.43	13	71.92	71.80	2.2	2,038	0.11%
2021/09/15	32	71.35	7	71.44	71.70	25	2,063	1.21%
2021/09/14	27.4	71.18	37	70.41	71.20	-9.6	2,020	-0.47%
2021/09/13	46	69.87	14.1	69.96	70.30	31.9	1,991	1.60%
2021/09/10	3.1	66.58	1	66.90	66.70	2.1	1,953	0.11%
2021/09/09	1	66.30	0	0.00	66.40	1	1,991	0.05%
2021/09/08	3	67.23	2	66.90	66.70	1	2,002	0.05%
2021/09/07	0	0.00	1	68.00	67.80	-1	2,013	-0.05%
2021/09/06	1	69.30	2	68.35	68.20	-1	2,037	-0.05%
2021/09/03	0	0.00	7	69.31	69.30	-7	2,044	-0.34%
2021/09/02	15	68.85	2	68.65	68.70	13	2,047	0.63%
2021/09/01	1	69.00	7	68.67	68.50	-6	2,048	-0.29%
2021/08/31	2	67.80	0.1	66.80	68.10	1.9	2,044	0.09%
2021/08/30	1	67.20	1	67.00	67.10	0	2,059	0.00%
2021/08/27	7	65.51	1	65.30	66.30	6	2,072	0.29%
2021/08/26	6	65.53	0	0.00	65.50	6	2,100	0.29%
2021/08/25	3	65.97	1	66.00	66.00	2	2,149	0.09%
2021/08/24	5	65.30	3	65.27	65.40	2	2,185	0.09%
2021/08/23	1.1	65.69	6	65.65	65.80	-4.9	2,207	-0.22%
2021/08/20	3.4	64.26	3	64.37	64.20	0.4	2,215	0.02%
2021/08/19	13.2	64.83	5	64.98	64.40	8.2	2,222	0.37%
2021/08/18	3	64.70	0	0.00	65.90	3	2,224	0.13%
2021/08/17	6	65.08	3	65.37	64.70	3	2,240	0.13%
2021/08/16	8.1	66.76	142	66.53	66.30	-133.9	2,238	-5.98%	大賣/鉅額交易
2021/08/13	1	68.60	11	68.57	68.60	-10	2,233	-0.45%
2021/08/12	1	69.00	4	68.70	69.90	-3	2,236	-0.13%
2021/08/11	2	68.95	1	68.80	69.00	1	2,252	0.04%
2021/08/10	0.3	69.78	6	69.87	69.40	-5.8	2,273	-0.25%
2021/08/09	3	70.67	23	70.61	70.40	-20	2,323	-0.86%
2021/08/06	32	71.40	6.1	71.62	71.60	25.9	2,363	1.10%
2021/08/05	8	71.05	12.1	71.07	70.80	-4.1	2,372	-0.17%
2021/08/04	36	69.69	24	70.38	70.60	12	2,440	0.49%
2021/08/02	0	0.00	4	66.35	66.40	-4	2,430	-0.16%
2021/07/30	8	66.09	7	65.64	66.40	1	2,436	0.04%
2021/07/29	5	64.68	0	0.00	64.90	5	2,436	0.21%
2021/07/28	7	64.34	2	63.90	64.10	5	2,476	0.20%
2021/07/27	13	64.71	1	64.60	64.90	12	2,511	0.48%
2021/07/26	10	65.09	3	64.97	64.70	7	2,512	0.28%
2021/07/23	26	66.23	37.1	66.82	66.40	-11.1	2,486	-0.45%
2021/07/22	24.1	64.18	24	63.77	63.00	0.1	2,428	0.00%
2021/07/21	57.3	70.98	13	71.30	71.00	44.3	2,310	1.92%
2021/07/20	30.4	71.56	1	71.30	71.30	29.4	2,241	1.31%
2021/07/19	41.3	72.79	21	72.98	72.60	20.3	2,203	0.92%
2021/07/16	19	74.17	340	74.19	74.00	-321	2,202	-14.58%	大賣/鉅額交易
2021/07/15	10	73.50	17	73.31	73.50	-7	2,214	-0.32%
2021/07/14	8	73.59	2	73.70	72.50	6	2,221	0.27%
2021/07/13	9	75.38	19	76.08	75.30	-10	2,208	-0.45%
2021/07/12	7.1	76.50	1	76.00	76.50	6.1	2,212	0.27%
2021/07/09	3	76.13	0	0.00	76.80	3	2,219	0.14%
2021/07/08	1	76.10	3	76.07	76.40	-2	2,236	-0.09%
2021/07/07	14	75.75	3	75.63	76.00	11	2,302	0.48%
2021/07/06	3	76.37	11	76.37	76.30	-8	2,318	-0.35%
2021/07/05	42.5	76.99	3.1	77.10	76.30	39.5	2,343	1.69%
2021/07/02	11	76.64	22	76.64	76.00	-11	2,337	-0.47%
2021/07/01	7	77.13	3	76.73	76.80	4	2,339	0.17%
2021/06/30	1	76.80	12	76.93	76.80	-11	2,372	-0.46%
2021/06/29	7	76.66	7.1	76.61	76.50	-0.1	2,397	0.00%
2021/06/28	6	76.28	4	76.60	76.90	2	2,435	0.08%
2021/06/25	11.1	76.15	20.5	76.98	75.50	-9.5	2,468	-0.38%
2021/06/24	5.1	73.94	26	74.13	74.50	-20.9	2,513	-0.83%
2021/06/23	4	72.28	3	72.47	72.30	1	2,833	0.04%
2021/06/22	7.1	72.18	0.1	72.00	72.00	7	2,996	0.23%
2021/06/21	3	71.94	5.1	72.12	71.90	-2	3,001	-0.07%
2021/06/18	8	72.80	2	72.80	72.30	6	3,017	0.20%
2021/06/17	1	72.30	11	72.58	72.80	-10	3,026	-0.33%
2021/06/16	5.1	72.52	4	72.43	72.50	1.1	3,042	0.04%
2021/06/15	3	72.43	4	72.30	72.10	-1	3,038	-0.03%
2021/06/11	1	71.40	1	71.90	71.30	0	3,041	0.00%
2021/06/10	0.2	71.20	6	71.03	71.10	-5.8	3,049	-0.19%
2021/06/09	1	71.50	3	71.47	71.30	-2	3,041	-0.07%
2021/06/08	3.1	72.07	3	72.10	72.00	0.1	3,038	0.00%
2021/06/07	4	70.98	15	71.52	72.40	-11	3,049	-0.36%
2021/06/04	6	71.90	1	71.80	71.80	5	3,028	0.17%
2021/06/03	1	72.30	4	72.38	72.30	-3	3,009	-0.10%
2021/06/02	28	71.01	16.3	71.36	71.80	11.8	2,979	0.39%
2021/06/01	33.1	69.74	10	69.24	70.20	23.1	2,926	0.79%
2021/05/31	7	68.16	8	68.43	68.60	-1	2,896	-0.03%
2021/05/28	7	67.87	9	67.90	67.80	-2	2,889	-0.07%
2021/05/27	2	67.40	8	67.60	67.50	-6	2,878	-0.21%
2021/05/26	1	67.80	19	67.90	68.00	-18	2,874	-0.63%
2021/05/25	12	67.96	8	67.86	67.80	4	2,866	0.14%
2021/05/24	2	67.70	5.1	67.29	67.80	-3.1	2,845	-0.11%
2021/05/21	2	66.80	4	67.38	67.10	-2	2,837	-0.07%
2021/05/19	10	66.73	5	66.68	66.70	5	2,817	0.18%
2021/05/18	11.1	66.39	3	66.67	67.40	8.1	2,796	0.29%
2021/05/17	13	64.03	43.1	64.30	63.80	-30.1	2,762	-1.09%
2021/05/14	35	67.82	5	67.60	67.00	30	2,695	1.11%
2021/05/13	14	67.91	3	68.03	67.80	11	2,639	0.42%
2021/05/12	25.1	68.44	24.1	68.54	69.00	1.1	2,603	0.04%
2021/05/11	14	70.42	11.1	69.72	69.50	2.9	2,504	0.12%
2021/05/10	2	72.30	4	72.38	72.10	-2	2,453	-0.08%
2021/05/07	10	70.80	3	70.50	70.90	7	2,423	0.29%
2021/05/06	3	69.80	6	70.17	69.60	-3	2,403	-0.12%
2021/05/05	19	69.07	1	69.40	69.00	18	2,375	0.76%
2021/05/04	15.1	68.81	15.1	68.39	68.50	0	2,328	0.00%
2021/05/03	6	70.55	1.1	71.14	70.40	4.9	2,274	0.21%
2021/04/29	4.4	71.97	4	72.28	71.70	0.4	2,264	0.02%
2021/04/28	16	72.09	5	72.22	72.40	11	2,271	0.48%
2021/04/27	15	70.93	12	70.38	71.30	3	2,271	0.13%
2021/04/26	8	70.31	5	70.56	70.20	3	2,254	0.13%
2021/04/23	2	69.90	22	70.13	70.10	-20	2,248	-0.89%
2021/04/22	40	71.84	11.1	70.62	70.10	28.9	2,243	1.29%
2021/04/21	30	69.96	9	70.21	71.60	21	2,172	0.97%
2021/04/20	4	69.75	3	70.17	70.00	1	2,128	0.05%
2021/04/19	24.3	69.39	13	69.55	69.60	11.3	2,102	0.54%
2021/04/16	1.1	67.21	4.6	67.92	68.10	-3.6	2,075	-0.17%
2021/04/15	13.1	67.48	5	67.62	67.20	8.1	2,046	0.40%
2021/04/14	9.1	67.27	4.2	67.21	67.50	4.9	2,037	0.24%
2021/04/13	13	67.88	12	68.11	67.70	1	2,036	0.05%
2021/04/12	18	66.81	3	66.80	66.70	15	2,000	0.75%
2021/04/09	31	65.64	22	65.95	66.60	9	1,996	0.45%
2021/04/08	11	65.86	4	65.85	65.90	7	1,979	0.35%
2021/04/07	9	66.02	7	66.06	66.10	2	1,967	0.10%
2021/04/06	7	66.24	4	66.28	66.10	3	1,945	0.15%
2021/04/01	14	66.38	7	66.20	66.40	7	1,913	0.37%
2021/03/31	7	66.47	37.1	66.32	66.30	-30.1	1,902	-1.58%
2021/03/30	12	66.59	40.4	66.76	66.70	-28.4	1,854	-1.53%
2021/03/29	30.5	66.04	30	65.93	67.00	0.5	1,807	0.02%
2021/03/26	142.8	65.45	131.2	65.10	66.30	11.6	1,710	0.68%	大買/大賣/
2021/03/25	59	65.10	7.2	65.10	65.10	51.8	1,346	3.85%
2021/03/23	38	53.73	6	53.02	53.90	32	1,177	2.72%
2021/03/22	20.1	53.41	9	53.49	54.40	11.1	1,145	0.97%
2021/03/19	6	51.80	2	52.05	51.30	4	1,104	0.36%
2021/03/18	5	52.08	0	0.00	52.10	5	1,076	0.46%
2021/03/17	8	52.26	4.1	52.35	51.50	4	1,068	0.37%
2021/03/16	12.1	52.62	0.2	52.60	52.90	11.9	1,043	1.14%
2021/03/15	3	51.67	4.1	51.82	51.90	-1.1	1,025	-0.10%
2021/03/12	2.1	51.10	1	51.00	51.40	1.1	1,022	0.11%
2021/03/11	15	50.81	22	50.70	50.80	-7	1,041	-0.67%
2021/03/10	1	49.55	2	49.63	49.70	-1	1,031	-0.10%
2021/03/09	1	48.90	2.1	49.20	49.50	-1.1	1,040	-0.10%
2021/03/08	1	48.95	1	49.05	49.05	0	1,044	0.00%
2021/03/05	7	49.03	3.1	49.09	49.05	3.9	1,045	0.37%
2021/03/04	2	49.03	2	49.33	49.15	0	1,060	0.00%
2021/03/03	2.1	49.60	13	49.50	49.70	-10.9	1,055	-1.03%
2021/03/02	0.1	48.55	1	48.25	48.10	-0.9	1,038	-0.09%
2021/02/26	0	0.00	3	48.10	48.10	-3	1,042	-0.29%
2021/02/25	1	48.50	0	0.00	48.75	1	1,055	0.09%
2021/02/24	5.3	48.65	4	48.56	48.55	1.3	1,059	0.12%
2021/02/23	1	48.30	10	48.70	48.70	-9	1,063	-0.85%
2021/02/22	2	47.90	2	48.13	48.10	0	1,065	0.00%
2021/02/18	0	0.00	6.4	47.70	47.55	-6.4	1,082	-0.59%
2021/02/17	12	47.29	1	47.50	47.45	11	1,087	1.01%
2021/02/05	0	0.00	3	46.85	47.00	-3	1,088	-0.28%
2021/02/04	3	46.80	0	0.00	46.55	3	1,089	0.28%
2021/02/03	1.1	47.07	2	47.63	47.65	-0.9	1,095	-0.08%
2021/02/02	0	0.00	1.1	47.55	47.50	-1.1	1,093	-0.10%
2021/02/01	1	46.40	0	0.00	46.80	1	1,087	0.09%
2021/01/29	22	46.59	1	46.65	46.45	21	1,089	1.93%
2021/01/28	11	46.62	0	0.00	46.55	11	1,084	1.01%
2021/01/27	2	47.35	1.4	47.25	47.25	0.6	1,078	0.06%
2021/01/26	15	47.01	2	47.15	47.00	13	1,079	1.20%
2021/01/25	2	47.08	1	47.65	47.65	1	1,074	0.09%
2021/01/22	15	46.87	0	0.00	47.60	15	1,082	1.39%
2021/01/21	31	47.39	3	47.73	47.55	28	1,065	2.63%
2021/01/20	18.1	46.84	36	46.29	46.45	-17.9	1,045	-1.71%
2021/01/19	25	48.04	1	47.90	47.90	24	1,013	2.37%
2021/01/18	2	48.23	2	47.90	48.30	0	1,006	0.00%
2021/01/15	9	48.48	20	48.45	48.45	-11	992	-1.11%
2021/01/14	1	49.20	4	49.50	49.50	-3	972	-0.31%
2021/01/12	5	49.96	1	49.80	49.75	4	954	0.42%
2021/01/11	1	51.70	3	51.33	51.50	-2	942	-0.21%
2021/01/08	4.2	50.49	4	50.68	50.50	0.2	921	0.02%
2021/01/07	4	50.28	1.1	50.92	50.20	2.9	914	0.32%
2021/01/06	8	51.01	37.1	50.99	51.10	-29.1	903	-3.22%
2021/01/05	21	51.82	7.2	51.66	50.80	13.8	872	1.58%
2021/01/04	8.2	52.52	4	52.38	53.30	4.2	835	0.50%
2020/12/31	5	50.54	4	50.70	50.60	1	797	0.13%
2020/12/30	0	0.00	3	49.83	50.30	-3	781	-0.38%
2020/12/28	2	49.18	64	49.32	49.00	-62	786	-7.88%
2020/12/25	5	49.30	1	49.30	49.10	4	770	0.52%
2020/12/24	2.2	48.09	3	48.80	48.50	-0.8	749	-0.11%
2020/12/23	3	47.50	0	0.00	47.80	3	743	0.40%
2020/12/16	2	47.95	8	48.52	48.75	-6	773	-0.78%
2020/12/15	4	47.86	3	47.77	47.70	1	779	0.13%
2020/12/14	4	48.20	0	0.00	48.30	4	779	0.51%
2020/12/11	43	48.16	1	48.25	48.40	42	787	5.33%
2020/12/10	30	47.98	33	48.04	48.20	-3	793	-0.38%
2020/12/08	5	48.05	0	0.00	48.25	5	793	0.63%
2020/12/07	4	48.35	1	49.25	48.35	3	804	0.37%
2020/12/04	15	49.17	0	0.00	49.20	15	788	1.90%
2020/12/03	18	49.00	2	49.18	49.25	16	789	2.03%
2020/12/01	10	48.20	0	0.00	48.50	10	784	1.27%
2020/11/30	4	48.79	0	0.00	48.20	4	787	0.51%
2020/11/27	1	48.90	101	48.74	49.50	-100	784	-12.74%	大賣/
2020/11/26	0	0.00	0.2	48.85	48.95	-0.2	783	-0.03%
2020/11/25	0	0.00	1.2	49.05	49.25	-1.2	787	-0.15%
2020/11/24	7	48.74	4	49.29	48.80	3	786	0.38%
2020/11/20	0	0.00	5	49.90	50.00	-5	792	-0.63%
2020/11/18	27	50.18	12.2	50.15	50.60	14.8	795	1.86%
2020/11/17	45	48.13	7.4	47.90	48.70	37.6	791	4.75%
2020/11/16	0	0.00	1.8	47.86	47.90	-1.8	826	-0.22%
2020/11/13	2.2	48.06	0	0.00	47.40	2.2	830	0.27%
2020/11/12	0	46.00	3	45.90	46.20	-3	840	-0.36%
2020/11/11	3.2	46.59	0	0.00	46.60	3.2	880	0.36%
2020/11/05	4	45.00	0	0.00	44.65	4	939	0.43%
2020/10/28	0	0.00	0.2	44.90	45.50	-0.2	963	-0.02%
2020/10/26	10	45.25	5.4	45.26	45.40	4.6	1,004	0.46%
2020/10/21	0	0.00	0.2	44.25	44.30	-0.2	1,030	-0.02%
2020/10/19	0	0.00	6	44.52	44.80	-6	1,037	-0.58%
2020/10/16	6	44.36	0	0.00	44.40	6	1,033	0.58%
2020/10/14	1	44.05	0	0.00	43.90	1	1,037	0.10%
2020/10/13	0	0.00	28	43.29	43.45	-28	1,031	-2.71%
2020/10/12	0	0.00	30	43.96	44.20	-30	1,029	-2.91%
2020/10/08	0	0.00	1	44.25	44.50	-1	1,024	-0.10%
2020/10/07	1	43.95	3	44.00	44.15	-2	1,021	-0.20%
2020/10/06	1	44.40	0	0.00	44.40	1	1,013	0.10%
2020/09/29	0	0.00	1	42.20	41.55	-1	996	-0.10%
2020/09/28	0	0.00	1	41.95	42.00	-1	998	-0.10%
2020/09/24	1	40.75	24	40.44	40.30	-23	985	-2.33%
2020/09/23	1.4	41.98	2	42.23	41.80	-0.6	963	-0.06%
2020/09/22	1	42.65	0	0.00	42.45	1	951	0.11%
2020/09/21	3	43.30	1	43.40	43.20	2	953	0.21%
2020/09/18	0	0.00	1	43.15	43.15	-1	952	-0.10%
2020/09/16	1	42.10	0	0.00	42.10	1	943	0.11%
2020/09/15	0	0.00	2	41.90	42.10	-2	943	-0.21%
2020/09/11	200	42.23	0	0.00	42.15	200	942	21.22%	大買/鉅額交易
2020/09/10	0	0.00	0.2	42.15	42.25	-0.2	943	-0.02%
2020/09/07	0	0.00	2	42.70	42.50	-2	944	-0.21%
2020/09/04	0.1	42.60	0	0.00	42.60	0.1	958	0.01%
2020/09/03	3	42.95	2	43.05	42.65	1	962	0.10%
2020/09/02	0	0.00	2	43.10	42.60	-2	973	-0.21%
2020/09/01	0	0.00	2	42.63	42.80	-2	978	-0.20%
2020/08/31	1	42.30	5	42.25	42.35	-4	988	-0.40%
2020/08/28	2.2	42.66	2	42.73	42.60	0.2	1,023	0.02%
2020/08/27	15	43.12	1	42.75	42.50	14	1,035	1.35%
2020/08/26	1	42.05	0	0.00	42.05	1	1,007	0.10%
2020/08/24	0	0.00	5	43.15	42.65	-5	986	-0.51%
2020/08/21	11	42.94	5	43.25	43.45	6	992	0.60%
2020/08/20	2	43.60	16	42.88	42.35	-14	982	-1.43%
2020/08/19	73	43.67	10	43.65	43.60	63	946	6.66%
2020/08/18	50	43.72	12	43.06	43.70	38	947	4.01%
2020/08/17	50	42.94	10	42.90	43.25	40	947	4.22%
2020/08/14	4.2	41.37	2	42.00	41.25	2.2	937	0.23%
2020/08/13	1	41.35	1	41.20	41.55	0	935	0.00%
2020/08/12	0	0.00	0.1	40.50	40.70	-0.1	1,003	-0.01%
2020/08/07	1	39.70	0.8	39.50	39.55	0.2	1,142	0.02%
2020/08/06	0	0.00	2	39.98	39.90	-2	1,144	-0.17%
2020/08/05	1	39.50	0	0.00	39.55	1	1,136	0.09%
2020/08/03	0	0.00	0.4	38.90	39.00	-0.4	1,155	-0.03%
2020/07/30	0	0.00	2	39.20	38.95	-2	1,142	-0.18%
2020/07/29	0	0.00	2	38.48	38.50	-2	1,118	-0.18%
2020/07/22	2	37.95	0	0.00	37.80	2	1,120	0.18%
2020/07/21	2	37.85	0	0.00	37.85	2	1,134	0.18%
2020/07/17	0	0.00	1	37.95	37.85	-1	1,195	-0.08%
2020/07/16	0	0.00	1	38.05	37.95	-1	1,228	-0.08%
2020/07/15	0	0.00	2	38.05	37.95	-2	1,235	-0.16%
2020/07/13	1	37.50	0	0.00	38.05	1	1,319	0.08%
2020/07/06	0	0.00	1	38.30	38.45	-1	1,409	-0.07%
2020/07/02	0	0.00	2.8	37.20	37.05	-2.8	1,468	-0.19%
2020/06/30	2.1	36.70	0	0.00	36.70	2.1	1,495	0.14%
2020/06/29	1	37.05	0	0.00	37.05	1	1,506	0.07%
2020/06/24	0	0.00	0.2	37.85	37.95	-0.2	1,509	-0.01%
2020/06/22	0	0.00	1	39.25	38.35	-1	1,544	-0.06%
2020/06/19	0.2	39.00	1	39.45	39.10	-0.8	1,541	-0.05%
2020/06/18	0	0.00	4	39.31	39.20	-4	1,533	-0.26%
2020/06/17	4	39.00	2	39.05	38.80	2	1,528	0.13%
2020/06/16	0	0.00	1	39.15	39.15	-1	1,539	-0.07%
2020/06/15	1	39.20	3	39.13	38.55	-2	1,551	-0.13%
2020/06/12	11	37.62	1	38.10	38.25	10	1,547	0.65%
2020/06/09	0	0.00	3	38.82	39.20	-3	1,525	-0.20%
2020/06/08	7	38.37	5	38.30	38.05	2	1,516	0.13%
2020/06/05	0	0.00	30	37.73	37.80	-30	1,496	-2.00%
2020/06/04	35	38.22	19	37.68	38.10	16	1,486	1.08%
2020/06/03	11	36.88	1.1	36.88	36.85	9.9	1,459	0.68%
2020/06/02	0	0.00	2	36.20	36.15	-2	1,444	-0.14%
2020/06/01	0	0.00	2	36.25	36.15	-2	1,449	-0.14%
2020/05/28	4	36.10	5	36.05	36.00	-1	1,445	-0.07%
2020/05/27	5	36.10	1	36.30	36.00	4	1,448	0.28%
2020/05/26	0.2	36.00	0	0.00	36.25	0.2	1,456	0.01%
2020/05/25	0	0.00	12	35.63	36.10	-12	1,453	-0.83%
2020/05/22	5	36.43	10	36.48	35.80	-5	1,437	-0.35%
2020/05/21	0	0.00	11.5	36.32	36.30	-11.5	1,422	-0.81%
2020/05/20	11	36.60	6	36.47	36.45	5	1,395	0.36%
2020/05/19	14	36.47	9.4	36.68	36.60	4.6	1,371	0.34%
2020/05/18	15	34.93	20	33.12	35.35	-5	1,301	-0.38%
2020/05/15	22	32.45	13	32.34	32.45	9	1,214	0.74%
2020/05/14	1	29.60	0	0.00	29.50	1	1,137	0.09%
2020/05/13	2.5	29.92	1	30.25	29.80	1.5	1,130	0.13%
2020/05/11	2	30.55	1	31.00	30.40	1	1,120	0.09%
2020/05/08	2	30.55	2	30.83	30.55	0	1,117	0.00%
2020/05/07	1	30.95	0	0.00	30.95	1	1,110	0.09%
2020/05/06	1	30.80	2	30.95	30.85	-1	1,111	-0.09%
2020/05/04	1	31.00	0	0.00	31.05	1	1,108	0.09%
2020/04/29	1	31.50	2	31.70	31.50	-1	1,103	-0.09%
2020/04/28	1	31.30	2	31.45	31.30	-1	1,097	-0.09%
2020/04/27	0	0.00	5	31.52	31.75	-5	1,099	-0.45%
2020/04/24	3	31.18	3	31.43	31.10	0	1,085	0.00%
2020/04/23	19	31.56	16	32.12	31.70	3	1,071	0.28%
2020/04/22	0	0.00	8	29.23	30.15	-8	1,022	-0.78%
2020/04/21	5	29.14	0	0.00	28.80	5	996	0.50%
2020/04/20	1	29.85	1	30.35	30.35	0	966	0.00%
2020/04/17	1	30.15	2	30.65	30.35	-1	956	-0.10%
2020/04/16	3	30.90	0	0.00	30.70	3	918	0.33%
2020/04/15	0	0.00	20	29.55	30.90	-20	873	-2.29%
2020/04/14	2	28.90	3	29.30	29.30	-1	841	-0.12%
2020/04/13	2	29.38	1	29.15	29.00	1	826	0.12%
2020/04/10	16	29.17	108.4	28.59	29.95	-92.4	811	-11.38%	大賣/
2020/04/09	37	27.92	54	28.18	27.65	-17	784	-2.17%
2020/04/08	54	27.82	175	27.11	27.70	-121	765	-15.81%	大賣/鉅額交易
2020/04/07	81	26.24	42	26.43	26.20	39	715	5.45%
2020/04/06	2	25.95	94	26.05	26.20	-92	696	-13.21%
2020/04/01	50	25.27	51	25.62	25.45	-1	680	-0.15%
2020/03/31	191	24.96	0	0.00	24.90	191	662	28.84%	大買/鉅額交易
2020/03/30	102	24.71	102	25.01	25.60	0	637	0.00%	大買/大賣/
2020/03/27	158	26.26	280	26.40	25.90	-122	626	-19.46%	大買/大賣/鉅額交易
2020/03/26	9	26.80	10	26.65	26.90	-1	599	-0.17%
2020/03/25	14	26.33	4	26.75	26.55	10	590	1.69%
2020/03/23	5	24.70	7	25.16	25.05	-2	596	-0.34%
2020/03/20	43	25.90	2	25.65	25.90	41	609	6.73%
2020/03/19	0	0.00	46	25.03	24.60	-46	589	-7.80%
2020/03/17	1	28.70	0	0.00	28.00	1	571	0.17%
2020/03/13	30	30.45	1	30.25	30.70	29	563	5.15%
2020/03/11	3	34.40	0	0.00	34.10	3	540	0.56%
2020/03/09	4	34.53	0	0.00	34.35	4	537	0.74%
2020/03/06	2	35.60	0	0.00	35.70	2	530	0.38%
2020/03/05	0	0.00	4	36.15	36.30	-4	529	-0.76%
2020/03/03	0	0.00	2	35.65	35.65	-2	536	-0.37%
2020/02/27	1	35.50	0	0.00	35.20	1	531	0.19%
2020/02/25	0	0.00	1	35.85	35.90	-1	527	-0.19%
2020/02/24	2	36.05	3	36.20	35.95	-1	538	-0.19%
2020/02/20	2	36.55	2	36.95	36.65	0	533	0.00%
2020/02/19	0	0.00	10	36.89	36.85	-10	529	-1.89%
2020/02/18	0	0.00	4	36.50	36.35	-4	524	-0.76%
2020/02/17	0	0.00	2	36.35	36.20	-2	520	-0.39%
2020/02/13	1	36.05	2.4	36.38	36.05	-1.4	518	-0.27%
2020/02/12	1	35.80	0	0.00	35.95	1	520	0.19%
2020/02/11	3	35.47	0	0.00	35.55	3	519	0.58%
2020/02/10	0	0.00	30.4	35.60	35.55	-30.4	511	-5.94%
2020/02/07	0	0.00	12	35.95	36.00	-12	504	-2.38%
2020/02/06	2.6	36.16	5	36.10	36.35	-2.4	510	-0.47%
2020/02/03	13	36.10	0	0.00	35.85	13	527	2.46%
2020/01/31	0.1	37.35	0	0.00	37.35	0.1	533	0.02%
2020/01/30	17	37.71	0	0.00	37.35	17	546	3.11%
2020/01/20	10	38.70	0	0.00	38.70	10	542	1.84%
2020/01/15	0	0.00	2	38.20	38.25	-2	561	-0.36%
2020/01/08	2	38.25	0	0.00	38.40	2	582	0.34%
2020/01/07	3	38.67	0	0.00	38.65	3	595	0.50%
2019/12/26	0	0.00	2.4	39.03	39.10	-2.4	738	-0.32%
2019/12/24	2	38.55	2	38.55	38.70	0	783	0.00%
2019/12/23	1	38.70	0	0.00	38.75	1	795	0.13%
2019/12/20	21	38.75	0	0.00	38.75	21	802	2.62%
2019/12/17	13.1	38.89	3	38.85	38.80	10.1	812	1.24%
2019/12/16	1	39.10	0	0.00	39.25	1	811	0.12%
2019/12/12	0.2	39.00	0	0.00	39.00	0.2	813	0.02%
2019/12/11	2	39.25	1	39.25	39.35	1	814	0.12%
2019/12/10	1.2	39.39	1	39.30	39.40	0.2	819	0.02%
2019/12/05	1	39.20	1	39.15	39.15	0	845	0.00%
2019/12/03	2	39.05	0	0.00	39.15	2	862	0.23%
2019/11/29	0.4	39.25	0.3	39.25	39.25	0.1	913	0.01%
2019/11/28	0	0.00	2.2	39.55	39.60	-2.2	928	-0.24%
2019/11/27	2	40.03	2	39.98	39.95	0	953	0.00%
2019/11/26	2	39.43	6	39.80	39.75	-4	963	-0.42%
2019/11/25	151.1	39.33	1	39.45	39.25	150.1	967	15.52%	大買/鉅額交易
2019/11/22	9	39.64	0	0.00	39.55	9	977	0.92%
2019/11/21	1.1	40.04	0	0.00	39.95	1.1	998	0.11%
2019/11/20	0.3	40.25	0	0.00	40.30	0.3	1,002	0.03%
2019/11/18	2.1	40.25	0	0.00	40.45	2.1	1,077	0.19%
2019/11/15	1.1	40.27	4	40.46	40.50	-2.9	1,148	-0.25%
2019/11/14	2	40.98	0	0.00	41.10	2	1,150	0.17%
2019/11/11	4.4	41.33	0	0.00	40.85	4.4	1,192	0.37%
2019/11/08	0.3	41.55	7	41.60	41.65	-6.7	1,200	-0.56%
2019/11/07	5	41.87	0	0.00	41.70	5	1,216	0.41%
2019/11/05	4	41.75	0	0.00	42.10	4	1,234	0.32%
2019/11/04	1	41.95	4	41.98	41.90	-3	1,236	-0.24%
2019/11/01	2	41.45	0	0.00	41.30	2	1,246	0.16%
2019/10/31	3	41.28	4	41.23	41.40	-1	1,271	-0.08%
2019/10/30	2	40.50	3	40.47	40.35	-1	1,282	-0.08%
2019/10/29	4	41.15	1	40.90	41.00	3	1,287	0.23%
2019/10/28	2.1	41.55	0	0.00	41.60	2.1	1,284	0.16%
2019/10/25	10	42.04	0	0.00	41.95	10	1,322	0.76%
2019/10/23	2	41.95	0.4	42.00	42.00	1.6	1,416	0.11%
2019/10/22	2.4	42.09	0	0.00	42.10	2.4	1,460	0.16%
2019/10/17	2	42.40	0	0.00	42.45	2	1,539	0.13%
2019/10/16	2.2	42.81	1	43.15	42.45	1.2	1,556	0.08%
2019/10/15	4.2	42.95	8.4	42.81	43.55	-4.2	1,556	-0.27%
2019/10/14	4.5	42.24	1.8	42.00	42.20	2.7	1,570	0.17%
2019/10/09	2.1	42.51	12.4	42.52	42.85	-10.3	1,557	-0.66%
2019/10/08	7	43.38	3	43.57	43.00	4	1,571	0.25%
2019/10/07	4	44.96	5.4	44.84	44.80	-1.4	1,556	-0.09%
2019/09/25	5	24.53	0	0.00	24.65	5	1,553	0.32%
2019/09/24	10	24.60	0.7	24.65	24.65	9.3	1,541	0.60%
2019/09/23	1	24.80	0	0.00	24.80	1	1,530	0.07%
2019/09/20	6	24.79	1	24.85	24.35	5	1,537	0.33%
2019/09/19	0	0.00	2	25.00	24.90	-2	1,524	-0.13%
2019/09/17	1	25.05	0	0.00	25.05	1	1,519	0.07%
2019/09/16	1	25.15	0	0.00	25.25	1	1,533	0.07%
2019/09/12	0	0.00	1	25.30	25.30	-1	1,543	-0.06%
2019/09/11	7	25.25	6	25.33	25.35	1	1,551	0.06%
2019/09/09	5	25.30	0	0.00	25.35	5	1,531	0.33%
2019/09/06	2	25.25	1	25.25	25.25	1	1,529	0.07%
2019/09/05	2	25.20	0	0.00	25.30	2	1,536	0.13%
2019/09/04	2	25.15	0	0.00	25.30	2	1,536	0.13%
2019/09/03	0	0.00	7	25.30	25.15	-7	1,530	-0.46%
2019/09/02	0	0.00	2	25.10	25.10	-2	1,523	-0.13%
2019/08/30	4	25.05	0	0.00	25.00	4	1,519	0.26%
2019/08/28	0	0.00	2	25.20	25.25	-2	1,502	-0.13%
2019/08/27	2	25.75	31	25.60	25.35	-29	1,493	-1.94%
2019/08/26	1	25.10	66	25.42	25.45	-65	1,479	-4.39%
2019/08/23	0.2	24.90	3	24.88	25.05	-2.9	1,457	-0.20%
2019/08/22	5	24.20	1	24.45	24.55	4	1,460	0.27%
2019/08/21	0	0.00	7	23.87	24.05	-7	1,444	-0.48%
2019/08/20	5	23.84	5	23.70	23.80	0	1,466	0.00%
2019/08/19	0	0.00	6	23.80	23.90	-6	1,460	-0.41%
2019/08/16	2	23.53	5	23.64	23.75	-3	1,469	-0.20%
2019/08/15	3	22.87	0	0.00	22.85	3	1,454	0.21%
2019/08/14	8	23.24	0	0.00	23.15	8	1,455	0.55%
2019/08/13	1	23.50	1	23.30	23.25	0	1,449	0.00%
2019/08/12	17	24.06	0	0.00	24.00	17	1,464	1.16%
2019/08/08	2	25.00	0	0.00	25.30	2	1,398	0.14%
2019/08/07	1	25.00	0	0.00	25.20	1	1,389	0.07%
2019/08/05	0	0.00	10	25.05	25.00	-10	1,385	-0.72%
2019/08/02	62	25.15	3	25.15	25.15	59	1,392	4.24%
2019/08/01	0	0.00	1	25.35	25.35	-1	1,393	-0.07%
2019/07/31	2	25.60	0	0.00	25.55	2	1,380	0.14%
2019/07/30	3	25.80	0	0.00	25.75	3	1,381	0.22%
2019/07/29	4	25.91	0	0.00	25.90	4	1,387	0.29%
2019/07/26	1	25.80	60	25.75	25.90	-59	1,379	-4.28%
2019/07/25	12	25.62	5	25.65	25.55	7	1,367	0.51%
2019/07/24	12	25.97	1	25.75	25.75	11	1,354	0.81%
2019/07/23	0	0.00	31	25.97	25.95	-31	1,334	-2.32%
2019/07/19	69	26.33	5	26.42	26.15	64	1,317	4.86%
2019/07/18	16	26.52	8	26.61	26.45	8	1,279	0.63%
2019/07/17	6	28.18	5	28.25	28.35	1	1,225	0.08%
2019/07/16	32	28.20	4	28.20	28.05	28	1,178	2.38%
2019/07/15	13	28.39	1	28.40	28.35	12	1,157	1.04%
2019/07/12	8	28.37	3	28.25	28.30	5	1,162	0.43%
2019/07/11	5	28.30	4	28.48	28.50	1	1,158	0.09%
2019/07/10	2	28.25	18	28.26	28.30	-16	1,147	-1.39%
2019/07/09	6	28.15	0	0.00	28.15	6	1,156	0.52%
2019/07/08	0	0.00	21	28.17	28.20	-21	1,169	-1.80%
2019/07/05	10	27.95	23	27.87	27.95	-13	1,167	-1.11%
2019/07/04	21	27.90	8	27.80	27.85	13	1,221	1.06%
2019/07/03	2	27.70	0	0.00	27.70	2	1,254	0.16%
2019/07/02	3.1	27.75	0	0.00	27.80	3.1	1,307	0.24%
2019/06/27	4	27.84	0	0.00	27.75	4	1,531	0.26%
2019/06/26	0	0.00	2	27.60	27.75	-2	1,956	-0.10%
2019/06/25	1	27.50	0	0.00	27.60	1	1,984	0.05%
2019/06/24	0	0.00	3	27.60	27.60	-3	1,985	-0.15%
2019/06/21	2	27.35	2	27.50	27.35	0	1,979	0.00%
2019/06/20	8	27.45	0	0.00	27.50	8	1,960	0.41%
2019/06/19	1	27.35	2	27.55	27.35	-1	1,948	-0.05%
2019/06/13	1	27.20	0	0.00	27.20	1	1,949	0.05%
2019/06/12	2	27.35	5	27.36	27.30	-3	1,955	-0.15%
2019/06/11	1.6	27.47	0	0.00	27.50	1.6	1,956	0.08%
2019/06/06	5	27.35	1	27.30	27.30	4	1,960	0.20%
2019/06/05	1.4	27.44	0	0.00	27.40	1.4	1,971	0.07%
2019/06/03	7	27.45	0	0.00	27.40	7	1,975	0.35%
2019/05/30	0	0.00	1.1	27.47	27.70	-1.1	1,964	-0.05%
2019/05/28	4	27.55	5	27.45	27.45	-1	1,937	-0.05%
2019/05/27	5	27.60	5	27.58	27.60	0	1,927	0.00%
2019/05/23	6	27.10	10	27.15	26.95	-4	1,893	-0.21%
2019/05/22	3	27.43	1	27.30	27.35	2	1,869	0.11%
2019/05/21	4	27.65	0	0.00	27.60	4	1,861	0.21%
2019/05/20	1	27.50	0	0.00	27.65	1	1,843	0.05%
2019/05/17	12	27.83	6	27.89	27.80	6	1,823	0.33%
2019/05/16	19	27.27	5	27.25	27.20	14	1,755	0.80%
2019/05/14	0	0.00	3	27.23	27.40	-3	1,748	-0.17%
2019/05/13	3	27.13	1	27.10	27.25	2	1,743	0.11%
2019/05/10	7	27.22	3	27.00	27.25	4	1,742	0.23%
2019/05/09	5	27.34	1	27.35	27.50	4	1,723	0.23%
2019/05/08	1	27.35	0	0.00	27.50	1	1,708	0.06%
2019/05/07	4	27.48	2	27.45	27.40	2	1,703	0.12%
2019/05/06	7	27.52	3	27.50	27.45	4	1,696	0.24%
2019/05/03	2	27.75	0	0.00	27.80	2	1,680	0.12%
2019/05/02	0	0.00	3	27.75	27.65	-3	1,678	-0.18%
2019/04/30	1	27.75	0	0.00	27.75	1	1,671	0.06%
2019/04/29	2	27.80	1	27.80	27.85	1	1,661	0.06%
2019/04/26	2	27.70	0	0.00	27.80	2	1,657	0.12%
2019/04/24	2	27.90	0	0.00	27.90	2	1,645	0.12%
2019/04/22	0	0.00	1	27.90	27.90	-1	1,639	-0.06%
2019/04/19	0	0.00	115	28.01	28.05	-115	1,629	-7.06%	大賣/鉅額交易
2019/04/18	0.1	27.85	0	0.00	27.85	0.1	1,604	0.01%
2019/04/17	6	27.52	10	27.63	27.80	-4	1,582	-0.25%
2019/04/16	8	27.64	0	0.00	27.55	8	1,556	0.51%
2019/04/15	5	27.82	3	27.85	27.75	2	1,533	0.13%
2019/04/12	24	28.08	1	28.30	28.00	23	1,508	1.52%
2019/04/11	13	28.45	1	28.65	28.30	12	1,481	0.81%
2019/04/10	1	28.70	5	28.74	28.60	-4	1,457	-0.27%
2019/04/09	501	28.58	5	28.53	28.60	496	1,388	35.73%	大買/鉅額交易
2019/04/08	6	28.45	20	28.28	28.55	-14	1,333	-1.05%
2019/04/03	5	28.04	26	28.01	28.05	-21	1,263	-1.66%
2019/04/02	410	28.18	27	28.10	28.00	383	1,195	32.03%	大買/鉅額交易
2019/04/01	11	28.11	49	28.40	28.30	-38	1,121	-3.39%
2019/03/29	121.8	28.96	143.6	28.87	28.50	-21.8	1,013	-2.15%	大買/大賣/
2019/03/28	0	0.00	7	26.70	26.70	-7	572	-1.22%
2019/03/26	0	0.00	4	24.15	24.20	-4	526	-0.76%
2019/03/25	11	24.15	0	0.00	24.15	11	523	2.10%
2019/03/22	1	24.15	3	24.25	24.25	-2	517	-0.39%
2019/03/21	3	24.15	0	0.00	24.20	3	514	0.58%
2019/03/20	7	24.14	0	0.00	24.25	7	505	1.38%
2019/03/19	6	24.31	253	24.28	24.25	-247	503	-49.09%	大賣/鉅額交易
2019/03/18	3	24.27	1	24.20	24.35	2	504	0.40%
2019/03/15	4	24.41	2	24.15	24.15	2	498	0.40%
2019/03/14	2	24.58	0	0.00	24.65	2	492	0.41%
2019/03/13	3	24.63	1	24.70	24.65	2	508	0.39%
2019/03/12	4	24.73	6	24.80	24.80	-2	538	-0.37%
2019/03/11	3	24.77	2	24.75	24.80	1	599	0.17%
2019/03/07	0	0.00	2	24.45	24.45	-2	622	-0.32%
2019/03/06	2	24.35	9	24.40	24.40	-7	620	-1.13%
2019/03/05	3	24.35	3	24.35	24.40	0	617	0.00%
2019/03/04	1	24.50	6	24.42	24.50	-5	613	-0.81%
2019/02/27	1	24.10	7	24.11	24.20	-6	613	-0.98%
2019/02/26	1	24.15	2	24.20	24.15	-1	612	-0.16%
2019/02/25	163	24.09	2	24.10	24.10	161	609	26.43%	大買/鉅額交易
2019/02/22	1	24.00	0	0.00	24.00	1	603	0.17%
2019/02/21	3	23.85	0	0.00	23.90	3	600	0.50%
2019/02/20	9	23.89	0	0.00	23.85	9	600	1.50%
2019/02/18	1	23.85	2	23.88	23.90	-1	602	-0.17%
2019/02/13	2	23.65	0	0.00	23.70	2	598	0.33%
2019/02/11	12	23.64	3	23.55	23.55	9	596	1.51%
2019/01/29	1	23.95	0	0.00	23.95	1	584	0.17%
2019/01/28	0	0.00	5	23.91	24.00	-5	584	-0.86%
2019/01/25	1	23.65	7	23.77	23.80	-6	582	-1.03%
2019/01/24	1	23.90	0	0.00	23.90	1	579	0.17%
2019/01/23	1	23.60	0	0.00	23.80	1	586	0.17%
2019/01/22	1	23.85	2	23.85	23.85	-1	585	-0.17%
2019/01/21	1	23.55	4	23.65	23.70	-3	593	-0.51%
2019/01/18	1	23.60	0	0.00	23.65	1	599	0.17%
2019/01/17	1	23.60	4	23.60	23.60	-3	606	-0.49%
2019/01/16	7	23.61	5	23.64	23.55	2	608	0.33%
2019/01/15	2	23.68	2	23.85	23.85	0	623	0.00%
2019/01/14	6	23.78	3	23.85	23.85	3	621	0.48%
2019/01/11	3	23.95	0	0.00	24.00	3	632	0.47%
2019/01/10	0	0.00	1	24.00	24.00	-1	640	-0.16%
2019/01/09	1	23.70	7	24.06	24.05	-6	647	-0.93%
2019/01/08	10	23.72	23	23.74	23.70	-13	650	-2.00%
2019/01/04	3	23.52	2	23.65	23.65	1	676	0.15%
2019/01/03	3.1	23.66	13	23.60	23.65	-9.9	708	-1.40%
2019/01/02	4	23.75	1	23.75	23.75	3	718	0.42%
2018/12/28	1	24.15	0	0.00	24.30	1	721	0.14%
2018/12/27	5	24.19	1	24.20	24.15	4	737	0.54%
2018/12/26	1	24.10	2	24.10	24.10	-1	746	-0.13%
2018/12/25	5	24.15	13	24.11	24.15	-8	750	-1.07%
2018/12/24	3	24.45	0	0.00	24.50	3	746	0.40%
2018/12/22	0	0.00	6	24.50	24.40	-6	745	-0.80%
2018/12/21	0	0.00	7	24.42	24.40	-7	761	-0.92%
2018/12/20	2.1	24.12	0	0.00	24.20	2.1	763	0.28%
2018/12/19	1	24.40	0	0.00	24.40	1	763	0.13%
2018/12/18	1	24.30	3	24.45	24.40	-2	773	-0.26%
2018/12/14	0	0.00	1	24.40	24.40	-1	776	-0.13%
2018/12/13	0	0.00	5	24.44	24.40	-5	787	-0.63%
2018/12/12	0	0.00	3	24.30	24.20	-3	796	-0.38%
2018/12/11	0	0.00	1	24.30	24.30	-1	793	-0.13%
2018/12/07	0	0.00	1	24.10	24.25	-1	802	-0.12%
2018/12/06	27	23.92	0	0.00	23.85	27	805	3.35%
2018/12/05	4	24.25	5	24.00	24.25	-1	794	-0.13%
2018/12/04	23	24.59	1	24.90	24.20	22	775	2.84%
2018/12/03	0	0.00	1	23.95	23.90	-1	719	-0.14%
2018/11/30	2	24.05	0	0.00	23.05	2	704	0.28%
2018/11/27	0	0.00	1	23.85	23.85	-1	714	-0.14%
2018/11/26	0	0.00	2	23.80	24.00	-2	723	-0.28%
2018/11/21	0	0.00	1	23.40	23.40	-1	738	-0.14%
2018/11/19	6	23.43	0	0.00	23.40	6	751	0.80%
2018/11/16	0	0.00	34	23.26	23.50	-34	760	-4.47%
2018/11/15	0	0.00	117	23.17	23.25	-117	763	-15.32%	大賣/鉅額交易
2018/11/14	2	23.25	0	0.00	23.25	2	762	0.26%
2018/11/13	2	23.35	0	0.00	23.30	2	770	0.26%
2018/11/09	6	23.40	0	0.00	23.45	6	796	0.75%
2018/11/08	1	23.60	0	0.00	23.55	1	810	0.12%
2018/11/05	0	0.00	5	23.30	23.40	-5	821	-0.61%
2018/11/02	1	23.30	0	0.00	23.35	1	825	0.12%
2018/11/01	1	23.30	0	0.00	23.40	1	847	0.12%
2018/10/31	4	23.19	0	0.00	23.30	4	876	0.46%
2018/10/29	1	23.00	0	0.00	23.00	1	902	0.11%
2018/10/25	0	0.00	1	23.05	23.10	-1	918	-0.11%
2018/10/23	2	23.10	0	0.00	23.40	2	936	0.21%
2018/10/19	7	23.39	0	0.00	23.35	7	953	0.73%
2018/10/18	3	23.80	26	23.72	23.65	-23	944	-2.44%
2018/10/17	1	23.90	0	0.00	23.80	1	941	0.11%
2018/10/16	6	24.23	1	24.05	24.20	5	946	0.53%
2018/10/15	3	24.05	0	0.00	24.15	3	976	0.31%
2018/10/12	1	24.00	0	0.00	24.40	1	997	0.10%
2018/10/11	6	24.44	0	0.00	24.40	6	1,070	0.56%
2018/10/09	2	24.85	0	0.00	24.85	2	1,058	0.19%
2018/10/08	2	25.30	1	25.40	25.55	1	1,089	0.09%
2018/10/04	4	25.50	0	0.00	25.35	4	1,081	0.37%
2018/10/02	2	25.50	0	0.00	25.55	2	1,083	0.18%
2018/10/01	2	25.70	0	0.00	25.65	2	1,087	0.18%
2018/09/28	14	25.58	0	0.00	25.65	14	1,094	1.28%
2018/09/27	2	25.60	0	0.00	25.65	2	1,083	0.18%
2018/09/26	2	25.55	0	0.00	25.55	2	1,074	0.19%
2018/09/25	0.1	25.60	0	0.00	25.50	0.1	1,078	0.01%
2018/09/21	1	25.45	0	0.00	25.55	1	1,070	0.09%
2018/09/19	1	25.50	0	0.00	25.55	1	1,074	0.09%
2018/09/18	2	25.30	0	0.00	25.25	2	1,064	0.19%
2018/09/14	4	25.40	1	25.45	25.55	3	1,049	0.29%
2018/09/13	1	25.00	0	0.00	25.20	1	1,047	0.10%
2018/09/12	3	24.98	0	0.00	24.80	3	1,041	0.29%
2018/09/11	6	25.05	4	25.13	25.00	2	1,048	0.19%
2018/09/10	5	25.05	0	0.00	25.15	5	1,057	0.47%
2018/09/07	5	25.55	5	25.52	25.40	0	1,072	0.00%
2018/09/06	1	25.70	0	0.00	25.65	1	1,078	0.09%
2018/09/05	1	25.70	0	0.00	25.70	1	1,078	0.09%
2018/09/04	0	0.00	1	25.80	25.80	-1	1,077	-0.09%
2018/09/03	1	25.90	117	25.93	25.80	-116	1,075	-10.79%	大賣/鉅額交易
2018/08/30	4	26.00	3	25.98	26.00	1	1,087	0.09%
2018/08/29	0	0.00	2	25.90	26.10	-2	1,095	-0.18%
2018/08/28	3	25.98	0	0.00	26.00	3	1,090	0.28%
2018/08/27	2	25.90	0	0.00	26.00	2	1,096	0.18%
2018/08/24	4.5	25.86	0	0.00	25.85	4.5	1,097	0.41%
2018/08/23	10	25.65	0	0.00	25.75	10	1,108	0.90%
2018/08/21	3	25.73	0	0.00	25.70	3	1,116	0.27%
2018/08/20	1	25.70	0	0.00	25.70	1	1,113	0.09%
2018/08/17	2	25.75	0	0.00	25.80	2	1,109	0.18%
2018/08/16	6	25.75	1	25.85	25.65	5	1,103	0.45%
2018/08/15	0	0.00	1	26.15	26.00	-1	1,093	-0.09%
2018/08/14	1	26.35	0	0.00	26.35	1	1,090	0.09%
2018/08/13	1	26.80	0	0.00	26.40	1	1,102	0.09%
2018/08/09	1	26.90	0	0.00	26.80	1	1,105	0.09%
2018/08/08	44	26.74	1	26.80	26.90	43	1,111	3.87%
2018/08/07	2	26.38	2	26.45	26.65	0	1,103	0.00%
2018/08/06	1	26.35	0	0.00	26.25	1	1,108	0.09%
2018/08/03	2	26.30	0	0.00	26.25	2	1,113	0.18%
2018/08/02	0	0.00	203	26.36	26.25	-203	1,096	-18.51%	大賣/鉅額交易
2018/07/31	1	26.45	0	0.00	26.45	1	1,069	0.09%
2018/07/30	1	26.30	0	0.00	26.20	1	1,064	0.09%
2018/07/27	1	26.45	1	26.45	26.45	0	1,048	0.00%
2018/07/26	10	26.62	0	0.00	26.40	10	1,043	0.96%
2018/07/24	8	26.88	0	0.00	26.95	8	1,022	0.78%
2018/07/23	12	26.81	0	0.00	26.75	12	1,028	1.17%
2018/07/20	0	0.00	3	26.77	26.80	-3	1,020	-0.29%
2018/07/19	22	26.66	10	26.70	26.75	12	987	1.21%
2018/07/18	2	28.45	1	28.55	28.55	1	956	0.10%
2018/07/17	2.1	28.06	1	27.95	28.10	1.1	878	0.13%
2018/07/16	1	27.95	0	0.00	27.80	1	861	0.12%
2018/07/13	2	28.23	0	0.00	28.25	2	823	0.24%
2018/07/10	0	0.00	1	28.35	28.40	-1	841	-0.12%
2018/07/09	5	28.30	0	0.00	28.35	5	841	0.59%
2018/07/04	3	28.15	0	0.00	28.15	3	872	0.34%
2018/07/03	1	28.30	0	0.00	28.15	1	880	0.11%
2018/07/02	3	28.43	0	0.00	28.50	3	882	0.34%
2018/06/28	2	28.40	0	0.00	28.35	2	897	0.22%
2018/06/21	2	29.00	1	29.00	29.05	1	950	0.11%
2018/06/19	10	28.60	0	0.00	28.70	10	938	1.07%
2018/06/15	2	28.85	0	0.00	28.30	2	920	0.22%
2018/06/14	3	28.72	0	0.00	28.85	3	891	0.34%
2018/06/13	1	28.75	0	0.00	28.65	1	878	0.11%
2018/06/11	0	0.00	10	29.35	29.00	-10	891	-1.12%
2018/06/08	0	0.00	2	29.40	29.40	-2	888	-0.23%
2018/06/07	0	0.00	8	29.30	29.05	-8	886	-0.90%
2018/06/06	10	29.25	4	29.29	29.30	6	878	0.68%
2018/06/05	3	29.18	2	29.40	29.20	1	880	0.11%
2018/06/01	0	0.00	1	28.95	29.20	-1	863	-0.12%
2018/05/31	0	0.00	22	28.90	29.10	-22	856	-2.57%
2018/05/30	0	0.00	1	28.85	28.45	-1	846	-0.12%
2018/05/28	1	28.75	5	28.75	28.75	-4	834	-0.48%
2018/05/22	0	0.00	1	28.95	29.00	-1	838	-0.12%
2018/05/21	1	28.90	0	0.00	29.00	1	835	0.12%
2018/05/18	0	0.00	3	28.70	28.70	-3	823	-0.36%
2018/05/17	1	28.60	1	28.60	28.55	0	822	0.00%
2018/05/16	0	0.00	4	28.61	28.40	-4	821	-0.49%
2018/05/15	0	0.00	4	28.55	28.50	-4	825	-0.48%
2018/05/14	7	28.32	1	28.15	28.45	6	843	0.71%
2018/05/07	1	27.70	0	0.00	27.70	1	813	0.12%
2018/05/03	0	0.00	1	27.85	27.85	-1	817	-0.12%
2018/04/30	0	0.00	3	27.73	27.95	-3	825	-0.36%
2018/04/27	3	27.62	3	27.70	27.65	0	833	0.00%
2018/04/26	6	27.47	0	0.00	27.30	6	837	0.72%
2018/04/25	1	27.50	0	0.00	27.50	1	844	0.12%
2018/04/23	1	27.85	0	0.00	27.90	1	864	0.12%
2018/04/20	0	0.00	1.5	27.83	27.80	-1.5	865	-0.17%
2018/04/19	0	0.00	2	28.10	28.00	-2	865	-0.23%
2018/04/18	14	28.09	0	0.00	28.05	14	865	1.62%
2018/04/17	18	28.07	0	0.00	28.10	18	874	2.06%
2018/04/16	2	28.18	2	28.25	28.25	0	868	0.00%
2018/04/13	1	27.80	0	0.00	27.95	1	860	0.12%
2018/04/11	3	27.98	6	27.75	27.85	-3	883	-0.34%
2018/04/10	0	0.00	27	27.83	27.65	-27	860	-3.14%
2018/04/09	8	27.85	1	27.95	27.70	7	860	0.81%
2018/04/03	2	27.83	4	27.80	27.70	-2	860	-0.23%
2018/04/02	110	27.74	0	0.00	27.80	110	862	12.75%	大買/鉅額交易
2018/03/30	3	27.50	4	27.53	27.60	-1	849	-0.12%
2018/03/27	8	27.34	14	27.42	27.40	-6	856	-0.70%
2018/03/26	200	26.98	1	26.95	26.95	199	836	23.78%	大買/鉅額交易
2018/03/23	5	26.55	8	26.89	26.95	-3	830	-0.36%
2018/03/22	1	26.95	12	26.91	26.95	-11	834	-1.32%
2018/03/21	0	0.00	2	26.90	26.85	-2	849	-0.24%
2018/03/19	1	26.80	1	26.75	26.85	0	901	0.00%
2018/03/16	4	26.73	1	26.70	26.55	3	924	0.32%
2018/03/13	1	27.00	2	27.00	27.05	-1	918	-0.11%
2018/03/12	1	26.80	0	0.00	26.90	1	930	0.11%
2018/03/09	0	0.00	2	26.95	27.05	-2	937	-0.21%
2018/03/06	0	0.00	5	26.40	26.45	-5	957	-0.52%
2018/03/02	2	26.60	0	0.00	26.50	2	974	0.21%
2018/02/27	5	26.80	5	26.80	26.90	0	981	0.00%
2018/02/21	0	0.00	2	26.65	26.70	-2	1,010	-0.20%
2018/02/12	2	26.30	4	26.33	26.40	-2	1,020	-0.20%
2018/02/09	0	0.00	6	26.17	26.20	-6	1,028	-0.58%
2018/02/08	1	26.50	2	26.15	26.60	-1	1,035	-0.10%
2018/02/07	3	26.10	0	0.00	25.90	3	1,041	0.29%
2018/02/06	3	25.93	3	26.03	25.95	0	1,036	0.00%
2018/02/02	0	0.00	2	26.83	26.75	-2	1,009	-0.20%
2018/02/01	5	26.65	0	0.00	26.60	5	1,009	0.50%
2018/01/31	1	26.60	0	0.00	26.65	1	1,012	0.10%
2018/01/30	2	26.55	0	0.00	26.55	2	1,018	0.20%
2018/01/29	1	26.80	0	0.00	26.75	1	1,012	0.10%
2018/01/26	0	0.00	22	26.94	26.90	-22	1,018	-2.16%
2018/01/25	0	0.00	2	27.00	27.00	-2	1,020	-0.20%
2018/01/22	0	0.00	8	26.88	27.05	-8	1,005	-0.80%
2018/01/19	1	27.00	5	27.01	26.95	-4	993	-0.40%
2018/01/18	2	27.00	0	0.00	26.95	2	980	0.20%
2018/01/17	0	0.00	5	26.92	26.95	-5	976	-0.51%
2018/01/16	1	26.70	2	26.65	26.75	-1	956	-0.10%
2018/01/15	0	0.00	2	26.70	26.60	-2	956	-0.21%
2018/01/12	2	26.45	0	0.00	26.60	2	961	0.21%
2018/01/11	0	0.00	2	26.30	26.30	-2	957	-0.21%
2018/01/10	0	0.00	3	26.63	26.60	-3	951	-0.32%
2018/01/09	2	26.48	0	0.00	26.55	2	952	0.21%
2018/01/08	1	26.55	0	0.00	26.50	1	952	0.11%
2018/01/05	0	0.00	2	26.28	26.45	-2	945	-0.21%
2018/01/03	0.5	26.10	0	0.00	26.15	0.5	966	0.05%
2018/01/02	0	0.00	159	26.09	26.20	-159	960	-16.55%	大賣/鉅額交易