欣銓 (3264)-台新券商分點個股進出

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

欣銓

(3264)

可現股當沖

股價
72.6
漲跌
▲0.9
漲幅
+1.26%
成交量
3,387張
產業
上櫃半導體類股▼0.15%
967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

欣銓 (3264)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	4	72.03	6	72.48	72.60	-2	7,486	-0.03%
2024/05/09	11.1	72.03	3	72.87	71.70	8.1	7,538	0.11%
2024/05/08	2	72.75	17	72.68	73.00	-15	7,518	-0.20%
2024/05/07	120	72.23	7.1	72.28	72.50	112.9	7,515	1.50%	大買/鉅額交易
2024/05/06	255.1	72.02	5	72.10	72.00	250.1	7,494	3.34%	大買/鉅額交易
2024/05/03	34	72.83	72	73.45	72.60	-38	7,545	-0.50%
2024/05/02	10.1	73.03	3	73.47	73.40	7.1	7,588	0.09%
2024/04/30	46	72.46	60	73.19	73.30	-14	7,628	-0.18%
2024/04/29	125.1	73.18	53.5	72.78	72.30	71.6	7,587	0.94%	大買/
2024/04/26	26	78.03	9	78.23	77.50	17	7,457	0.23%
2024/04/25	26	78.75	0.7	78.30	78.40	25.3	7,534	0.34%
2024/04/24	2	79.00	30	78.89	79.30	-28	7,617	-0.37%
2024/04/23	30	77.66	4.1	77.76	77.70	25.9	7,676	0.34%
2024/04/22	102	77.54	1	76.80	77.70	101	7,751	1.30%	大買/鉅額交易
2024/04/19	33.6	78.93	45.2	79.03	79.80	-11.6	7,664	-0.15%
2024/04/18	3	79.77	9	79.87	80.00	-6	7,630	-0.08%
2024/04/17	37	78.78	0	0.00	78.50	37	7,682	0.48%
2024/04/16	15	79.07	46.8	78.07	78.30	-31.8	7,749	-0.41%
2024/04/15	29	78.73	19	79.05	79.00	10	7,718	0.13%
2024/04/12	24.1	79.48	12	79.59	79.30	12.1	7,741	0.16%
2024/04/11	7.1	79.43	18	79.16	80.00	-10.9	7,753	-0.14%
2024/04/10	44	80.00	23.3	80.66	79.50	20.7	7,790	0.27%
2024/04/09	179	80.92	20	81.22	80.80	159	7,710	2.06%	大買/鉅額交易
2024/04/08	12.6	81.17	12	81.25	81.50	0.6	7,808	0.01%
2024/04/03	23.1	81.54	11	81.71	81.30	12.1	7,877	0.15%
2024/04/02	6.1	82.73	26.2	82.86	82.40	-20.1	7,892	-0.25%
2024/04/01	14	82.76	19	82.75	82.60	-5	7,925	-0.06%
2024/03/29	14.1	82.14	325.4	82.96	83.60	-311.3	7,995	-3.89%	大賣/鉅額交易
2024/03/28	164.7	84.51	227	83.40	82.30	-62.3	7,756	-0.80%	大買/大賣/
2024/03/27	93.3	81.14	50.9	83.06	84.00	42.4	7,619	0.56%
2024/03/26	33.1	79.50	437.5	79.73	79.80	-404.4	7,533	-5.37%	大賣/鉅額交易
2024/03/25	20	81.43	13	81.88	81.50	7	7,534	0.09%
2024/03/22	230.6	82.24	56.7	82.64	81.90	173.9	7,656	2.27%	大買/鉅額交易
2024/03/21	44.1	86.16	35.8	85.77	85.80	8.3	7,676	0.11%
2024/03/20	226.6	86.97	223.1	86.30	85.00	3.5	7,656	0.05%	大買/大賣/
2024/03/19	98.1	85.08	141.6	84.65	85.60	-43.5	7,407	-0.59%	大賣/
2024/03/18	33.7	80.09	77.4	80.10	80.90	-43.7	7,155	-0.61%
2024/03/15	5	76.20	10.5	77.66	76.80	-5.5	7,097	-0.08%
2024/03/14	27	76.99	18	76.82	76.10	9	7,092	0.13%
2024/03/13	22	78.45	54	78.59	77.80	-32	7,099	-0.45%
2024/03/12	35.3	77.60	175.1	77.57	77.60	-139.9	7,120	-1.96%	大賣/鉅額交易
2024/03/11	116.4	78.01	204.7	77.38	77.00	-88.3	7,290	-1.21%	大買/大賣/
2024/03/08	89.7	79.91	180.2	79.48	79.10	-90.5	7,393	-1.22%	大賣/
2024/03/07	104.6	77.88	75.5	77.82	78.60	29.1	7,435	0.39%	大買/
2024/03/06	30.1	76.17	20	76.50	77.00	10.1	7,346	0.14%
2024/03/05	86.9	76.53	47.1	76.49	76.60	39.8	7,364	0.54%
2024/03/04	92.5	75.42	130.9	75.39	76.10	-38.4	7,230	-0.53%	大賣/
2024/03/01	20.9	72.50	19.4	72.75	72.70	1.6	7,016	0.02%
2024/02/29	45.2	71.19	2	71.15	71.00	43.2	6,895	0.63%
2024/02/27	27.3	71.63	8	71.37	71.50	19.3	6,881	0.28%
2024/02/26	37.3	72.85	37	72.79	72.50	0.3	6,876	0.00%
2024/02/23	22	74.66	3.1	74.30	74.10	18.9	6,867	0.28%
2024/02/22	223.4	74.34	14	74.35	74.80	209.4	6,855	3.05%	大買/鉅額交易
2024/02/21	5	73.48	3	73.70	73.40	2	6,806	0.03%
2024/02/20	6.1	73.37	1	73.40	73.30	5.1	6,821	0.07%
2024/02/19	11	73.94	4	74.08	74.10	7	6,814	0.10%
2024/02/16	22.2	74.44	18.6	74.25	73.90	3.6	6,785	0.05%
2024/02/15	4	73.40	7.4	73.51	74.00	-3.4	6,735	-0.05%
2024/02/05	14.1	71.95	17	71.36	71.80	-2.9	6,765	-0.04%
2024/02/02	20	72.12	6	71.68	71.80	14	6,752	0.21%
2024/02/01	31.3	72.75	86.8	72.87	73.00	-55.5	6,716	-0.83%
2024/01/31	103.3	74.16	1	74.10	73.90	102.3	6,709	1.52%	大買/鉅額交易
2024/01/30	2	74.45	0	0.00	74.10	2	6,767	0.03%
2024/01/29	8	73.98	2	74.05	74.40	6	6,865	0.09%
2024/01/26	27.6	74.34	16	74.49	73.70	11.6	6,939	0.17%
2024/01/25	17.2	75.19	42	75.12	75.60	-24.8	6,949	-0.36%
2024/01/24	22.1	75.32	18	75.47	75.50	4.1	6,955	0.06%
2024/01/23	30.2	75.35	28	74.95	75.20	2.2	7,008	0.03%
2024/01/22	27.3	75.70	51.2	75.72	75.70	-23.9	6,986	-0.34%
2024/01/19	22.5	75.10	30.1	75.09	75.30	-7.6	7,183	-0.11%
2024/01/18	56.5	73.60	20.2	74.02	74.30	36.3	7,100	0.51%
2024/01/17	22	73.50	21.1	73.55	72.90	0.9	7,019	0.01%
2024/01/16	66.5	72.94	13	72.77	73.20	53.5	6,960	0.77%
2024/01/15	12.2	71.53	13.1	71.59	72.10	-0.8	6,909	-0.01%
2024/01/12	16.1	70.89	10	70.99	71.50	6.1	6,964	0.09%
2024/01/11	14.2	70.61	12.3	70.58	70.60	1.9	6,927	0.03%
2024/01/10	75.2	71.79	24	71.14	71.80	51.2	6,867	0.75%
2024/01/09	10.7	71.21	10	71.09	71.00	0.7	6,789	0.01%
2024/01/08	8	71.21	7	71.31	71.20	1	6,765	0.01%
2024/01/05	8	72.41	3	72.10	72.10	5	6,772	0.07%
2024/01/04	111	72.21	10	72.40	72.80	101	6,733	1.50%	大買/鉅額交易
2024/01/03	9	72.49	19	72.39	72.40	-10	6,664	-0.15%
2024/01/02	17	73.11	5	73.04	73.30	12	6,628	0.18%
2023/12/29	10	74.01	1	73.40	74.00	9	6,534	0.14%
2023/12/28	9.2	74.21	7	74.23	73.90	2.2	6,491	0.03%
2023/12/27	17	74.52	18	74.43	74.60	-1	6,507	-0.02%
2023/12/26	21.1	73.61	6	73.62	73.90	15.1	6,523	0.23%
2023/12/25	30.2	73.65	14.5	73.40	72.90	15.7	6,440	0.24%
2023/12/22	12.1	74.71	18.5	74.76	75.20	-6.4	6,332	-0.10%
2023/12/21	37.2	75.05	45.5	74.96	74.70	-8.3	6,267	-0.13%
2023/12/20	22	76.44	35.1	76.59	76.10	-13.1	6,188	-0.21%
2023/12/19	54	77.02	68.2	76.91	76.80	-14.2	6,160	-0.23%
2023/12/18	21	79.88	389.4	78.57	78.50	-368.4	6,053	-6.09%	大賣/鉅額交易
2023/12/15	94.5	81.96	35	82.05	81.00	59.5	6,103	0.97%
2023/12/14	350	82.01	26.8	81.76	82.00	323.2	6,079	5.32%	大買/鉅額交易
2023/12/13	75.7	80.84	90.4	81.38	80.40	-14.7	6,085	-0.24%
2023/12/12	50	80.22	16.6	80.27	80.60	33.4	6,078	0.55%
2023/12/11	7.1	78.80	21.6	78.37	78.60	-14.5	6,141	-0.24%
2023/12/08	18.3	78.71	8	78.34	77.90	10.3	6,309	0.16%
2023/12/07	33.4	77.95	20.2	77.89	77.50	13.2	6,546	0.20%
2023/12/06	77.5	79.50	111.3	79.68	79.80	-33.8	6,603	-0.51%	大賣/
2023/12/05	101	77.93	122.4	77.28	76.40	-21.4	6,492	-0.33%	大買/大賣/
2023/12/04	189.8	77.86	114.7	78.42	77.50	75.1	6,460	1.16%	大買/大賣/
2023/12/01	60.9	73.59	131.7	73.05	74.40	-70.7	6,201	-1.14%	大賣/
2023/11/30	61	71.24	21.1	71.10	70.40	39.9	6,133	0.65%
2023/11/29	7.1	70.24	8.5	70.10	70.40	-1.4	6,106	-0.02%
2023/11/28	23	69.25	13	69.02	69.60	10	6,162	0.16%
2023/11/27	13	69.42	19	68.87	68.70	-6	6,174	-0.10%
2023/11/24	5	69.58	4	69.43	69.30	1	6,227	0.02%
2023/11/22	3.3	69.39	18.3	70.14	70.20	-15.1	6,305	-0.24%
2023/11/21	16	69.62	30	69.48	68.90	-14	6,298	-0.22%
2023/11/20	259	68.94	17	68.91	68.90	242	6,390	3.79%	大買/鉅額交易
2023/11/17	18	69.38	24	69.39	69.30	-6	6,529	-0.09%
2023/11/16	11.1	68.81	15	68.84	68.70	-3.9	6,524	-0.06%
2023/11/15	7.1	69.25	14.1	68.84	68.30	-7	6,509	-0.11%
2023/11/14	10	68.92	23	68.93	68.70	-13	6,501	-0.20%
2023/11/13	57	68.83	70	69.01	69.10	-13	6,486	-0.20%
2023/11/10	4.6	67.32	9.1	67.36	67.80	-4.5	6,399	-0.07%
2023/11/09	8	67.00	140	67.04	67.10	-132	6,408	-2.06%	大賣/鉅額交易
2023/11/08	7.1	68.18	18	68.09	67.60	-10.9	6,440	-0.17%
2023/11/07	17.5	67.67	15.5	67.76	67.80	2	6,406	0.03%
2023/11/06	22	67.25	23.3	67.56	67.90	-1.3	6,390	-0.02%
2023/11/03	246	66.49	30	66.50	66.90	216	6,306	3.43%	大買/鉅額交易
2023/11/02	6	65.50	89	65.58	66.00	-83	6,288	-1.32%
2023/11/01	65	64.98	85	65.41	64.80	-20	6,320	-0.32%
2023/10/31	26	65.14	18.1	65.24	65.00	7.9	6,313	0.13%
2023/10/30	9	64.53	11.2	64.50	64.60	-2.2	6,366	-0.04%
2023/10/27	175.6	65.50	162.5	65.34	64.00	13	6,470	0.20%	大買/大賣/
2023/10/26	14	63.81	19	64.58	64.30	-5	6,517	-0.08%
2023/10/25	12.5	64.92	15	64.96	64.90	-2.5	6,834	-0.04%
2023/10/24	20	64.60	237.2	65.10	64.60	-217.2	6,896	-3.15%	大賣/鉅額交易
2023/10/23	26	64.71	136.1	64.71	64.20	-110.1	6,867	-1.60%	大賣/鉅額交易
2023/10/20	163	64.64	47.1	64.21	65.00	115.9	6,837	1.70%	大買/鉅額交易
2023/10/19	115	63.15	16.3	63.01	63.30	98.7	6,849	1.44%	大買/
2023/10/18	34.1	62.65	10	62.50	62.70	24.1	6,961	0.35%
2023/10/17	9	62.48	13	62.87	62.40	-4	7,098	-0.06%
2023/10/16	8.1	61.96	5	62.28	62.30	3.1	7,341	0.04%
2023/10/13	14	63.24	17.1	62.79	63.10	-3.1	7,398	-0.04%
2023/10/12	15.3	61.82	5.1	61.89	62.40	10.2	7,422	0.14%
2023/10/11	5	62.18	19	62.42	61.80	-14	7,518	-0.19%
2023/10/06	77.2	62.19	17	62.70	62.10	60.2	7,644	0.79%
2023/10/05	35	62.77	5	62.78	62.80	30	7,650	0.39%
2023/10/04	9.1	61.50	21.3	61.11	62.00	-12.2	7,686	-0.16%
2023/10/03	99	62.57	1	63.30	62.10	98	7,692	1.27%
2023/10/02	36	63.23	6	63.25	63.30	30	7,673	0.39%
2023/09/28	449.1	62.35	1	62.20	62.50	448.1	7,649	5.86%	大買/鉅額交易
2023/09/27	16	61.68	13	61.54	61.80	3	7,733	0.04%
2023/09/26	17.2	62.56	6	62.47	62.20	11.2	7,868	0.14%
2023/09/25	20.1	63.32	30	63.37	63.20	-9.9	7,928	-0.12%
2023/09/22	26	63.19	15	63.09	63.40	11	7,983	0.14%
2023/09/21	33.1	63.62	36.9	63.83	63.30	-3.9	7,989	-0.05%
2023/09/20	36.3	65.90	32	65.95	65.00	4.3	8,003	0.05%
2023/09/19	32	67.84	28	67.81	67.80	4	7,885	0.05%
2023/09/18	30	68.27	25.5	68.01	67.30	4.5	7,881	0.06%
2023/09/15	29.2	68.73	41	68.77	68.40	-11.8	7,932	-0.15%
2023/09/14	62.4	68.66	74	68.62	68.30	-11.7	8,033	-0.15%
2023/09/13	1,080.1	69.02	106.6	69.16	69.30	973.5	8,128	11.98%	大買/大賣/鉅額交易
2023/09/12	108.4	68.27	157	68.33	68.20	-48.7	8,139	-0.60%	大買/大賣/
2023/09/11	43.4	66.56	81.9	66.56	65.60	-38.5	8,096	-0.48%
2023/09/08	62	65.83	43	65.92	65.80	19	8,040	0.24%
2023/09/07	75.2	66.08	99.1	65.60	65.00	-23.9	8,038	-0.30%
2023/09/06	214	65.26	188	64.91	65.00	26	7,993	0.33%	大買/大賣/
2023/09/05	183.2	63.74	97	64.14	64.40	86.2	7,953	1.08%	大買/
2023/09/04	16.2	62.94	18	62.84	63.30	-1.8	7,886	-0.02%
2023/09/01	20	62.55	32	62.87	62.70	-12	7,876	-0.15%
2023/08/31	9	62.21	15	62.30	62.50	-6	7,809	-0.08%
2023/08/30	35	62.17	31	62.36	62.00	4	7,806	0.05%
2023/08/29	18	61.39	11	61.44	61.50	7	7,807	0.09%
2023/08/28	16.1	61.52	24	62.31	61.10	-7.9	7,794	-0.10%
2023/08/25	25.4	61.34	35	61.45	61.50	-9.6	7,717	-0.12%
2023/08/24	53	61.85	74.1	61.90	61.40	-21.1	7,713	-0.27%
2023/08/23	34	60.55	36	60.18	60.90	-2	7,717	-0.03%
2023/08/22	9	58.56	10	58.79	58.80	-1	7,816	-0.01%
2023/08/21	4	58.67	8.3	58.74	58.60	-4.3	7,815	-0.06%
2023/08/18	26.5	58.30	37.1	58.54	58.20	-10.6	7,805	-0.14%
2023/08/17	25	58.92	3	58.73	59.00	22	7,784	0.28%
2023/08/16	384.1	58.30	4.3	58.18	58.00	379.8	7,780	4.88%	大買/鉅額交易
2023/08/15	11.1	58.16	77	58.12	58.40	-65.9	7,789	-0.85%
2023/08/14	108.5	57.54	40.6	57.07	57.30	68	7,782	0.87%	大買/
2023/08/11	22.7	59.01	24.1	58.89	58.80	-1.4	7,709	-0.02%
2023/08/10	18	59.61	16.1	59.54	59.50	1.9	7,662	0.03%
2023/08/09	18	60.47	0	0.00	60.70	18	7,615	0.24%
2023/08/08	11	60.85	14	60.87	60.80	-3	7,593	-0.04%
2023/08/07	20	61.49	25	61.36	61.70	-5	7,542	-0.07%
2023/08/04	21	60.25	52	60.36	60.80	-31	7,438	-0.42%
2023/08/02	52.2	60.51	27	60.76	60.40	25.2	7,414	0.34%
2023/08/01	64.3	60.69	43.2	60.60	60.70	21.1	7,291	0.29%
2023/07/31	117.2	63.26	151.5	63.39	61.70	-34.4	7,170	-0.48%	大買/大賣/
2023/07/28	103.5	63.82	165.1	63.72	64.10	-61.6	6,834	-0.90%	大買/大賣/
2023/07/27	34.7	60.75	43.3	61.09	61.50	-8.6	6,461	-0.13%
2023/07/26	12	61.69	5	61.66	61.40	7	6,392	0.11%
2023/07/25	14	62.06	25	62.41	62.40	-11	6,388	-0.17%
2023/07/24	52.3	61.80	27.3	61.62	61.80	25.1	6,360	0.39%
2023/07/21	74.9	62.86	52	62.75	63.30	22.9	6,277	0.36%
2023/07/20	88.1	63.00	64	63.31	63.90	24.1	6,173	0.39%
2023/07/19	75.9	63.95	140	64.11	63.50	-64.1	6,018	-1.07%	大賣/
2023/07/18	961	62.88	56	62.71	63.00	905	5,804	15.59%	大買/鉅額交易
2023/07/17	50	62.18	70	62.11	62.30	-20	5,787	-0.35%
2023/07/14	31	61.82	35	62.56	61.10	-4	5,768	-0.07%
2023/07/13	18	62.13	63.1	61.97	62.00	-45.1	5,679	-0.79%
2023/07/12	7	60.99	1	60.70	60.70	6	5,566	0.11%
2023/07/11	37	61.22	28	61.40	61.40	9	5,602	0.16%
2023/07/10	25.1	60.44	37	60.87	60.90	-11.9	5,564	-0.21%
2023/07/07	19.2	60.34	25	60.42	60.40	-5.8	5,564	-0.10%
2023/07/06	27.1	61.47	13	61.64	61.00	14.1	5,565	0.25%
2023/07/05	21.7	62.83	26.6	63.14	62.40	-4.9	5,534	-0.09%
2023/07/04	22.6	62.64	123	62.52	62.90	-100.4	5,450	-1.84%	大賣/
2023/07/03	17.7	61.69	21.6	61.61	61.40	-3.8	5,325	-0.07%
2023/06/30	18	59.89	22	60.25	60.90	-4	5,283	-0.08%
2023/06/29	63	60.18	17	60.28	60.30	46	5,241	0.88%
2023/06/28	58.6	61.51	67	61.53	61.10	-8.4	5,207	-0.16%
2023/06/27	72	60.63	20.6	60.69	60.40	51.4	5,197	0.99%
2023/06/26	69.5	59.35	51	59.61	59.60	18.5	5,216	0.35%
2023/06/21	40.4	60.36	64.9	60.34	60.20	-24.5	5,152	-0.48%
2023/06/20	144.3	62.64	83.7	62.64	61.70	60.6	5,035	1.20%	大買/
2023/06/19	78.7	65.67	155.4	65.05	65.50	-76.8	4,856	-1.58%	大賣/
2023/06/16	130.7	64.06	130.8	64.23	64.00	-0.1	4,636	0.00%	大買/大賣/
2023/06/15	131.1	63.18	121.7	63.11	63.90	9.4	4,478	0.21%	大買/大賣/
2023/06/14	240.6	61.13	71.2	61.36	61.40	169.4	4,336	3.91%	大買/鉅額交易
2023/06/13	21	60.07	94.1	60.19	60.50	-73.1	4,458	-1.64%
2023/06/12	55.5	59.60	76.8	60.36	59.30	-21.3	4,532	-0.47%
2023/06/09	44	60.05	34	59.96	60.20	10	4,588	0.22%
2023/06/08	11	59.15	18	59.29	59.40	-7	4,606	-0.15%
2023/06/07	16	59.03	18.5	59.02	59.10	-2.5	4,715	-0.05%
2023/06/06	10.2	58.59	7.2	58.57	58.70	3	4,764	0.06%
2023/06/05	6.1	58.57	20.4	58.68	58.80	-14.3	4,956	-0.29%
2023/06/02	23.5	58.39	16	58.52	58.50	7.5	5,141	0.15%
2023/06/01	7.2	57.60	36.8	57.64	58.10	-29.6	5,147	-0.58%
2023/05/31	0	0.00	6.2	58.01	58.20	-6.2	5,204	-0.12%
2023/05/30	4	58.42	10.8	58.41	58.30	-6.8	5,186	-0.13%
2023/05/29	26.6	58.27	74.1	58.31	58.40	-47.6	5,167	-0.92%
2023/05/26	203.4	57.01	626.7	57.10	57.40	-423.3	5,104	-8.29%	大買/大賣/鉅額交易
2023/05/25	88.6	55.14	81	55.33	55.40	7.6	4,929	0.15%
2023/05/24	10	54.36	1	54.60	54.80	9	4,916	0.18%
2023/05/23	0	0.00	1	54.20	54.60	-1	4,948	-0.02%
2023/05/22	1	54.10	0	0.00	54.10	1	4,965	0.02%
2023/05/19	6.2	53.93	9	54.19	54.50	-2.8	5,006	-0.06%
2023/05/18	29.3	54.21	10	54.51	54.30	19.3	5,054	0.38%
2023/05/17	10	53.62	1	53.50	53.60	9	5,132	0.18%
2023/05/16	17.3	53.21	29	53.30	53.00	-11.7	5,178	-0.23%
2023/05/15	6.2	52.97	19	52.92	52.90	-12.8	5,208	-0.25%
2023/05/12	4.3	53.20	0	0.00	53.10	4.3	5,249	0.08%
2023/05/11	6	53.75	2	53.55	53.30	4	5,274	0.08%
2023/05/10	22.3	53.89	7	53.97	53.70	15.3	5,350	0.29%
2023/05/09	4	53.85	1.3	54.23	54.20	2.7	5,391	0.05%
2023/05/08	7.3	54.36	19	54.37	54.20	-11.7	5,369	-0.22%
2023/05/05	9	53.63	1	54.10	53.90	8	5,402	0.15%
2023/05/04	4	53.38	39	53.67	53.60	-35	5,485	-0.64%
2023/05/03	1	53.80	13	53.45	53.40	-12	5,558	-0.22%
2023/05/02	32	54.00	3	53.53	53.90	29	5,576	0.52%
2023/04/28	31.3	53.90	5	53.82	54.00	26.3	5,670	0.46%
2023/04/27	7.4	53.28	1	53.70	53.60	6.4	5,651	0.11%
2023/04/26	12.3	52.58	6	52.93	53.30	6.3	5,670	0.11%
2023/04/25	37	53.46	107.3	53.45	53.00	-70.3	5,641	-1.25%	大賣/
2023/04/24	12.1	54.27	47.2	54.26	54.40	-35.1	5,588	-0.63%
2023/04/21	53.5	55.10	57	54.96	54.60	-3.5	5,579	-0.06%
2023/04/20	68.2	55.73	30	55.80	55.80	38.2	5,528	0.69%
2023/04/19	211.4	56.55	54	56.39	56.50	157.4	5,485	2.87%	大買/鉅額交易
2023/04/18	53.2	57.30	45	57.59	57.20	8.2	5,428	0.15%
2023/04/17	21.5	57.53	33	57.69	57.60	-11.6	5,417	-0.21%
2023/04/14	336.3	57.23	53.2	57.44	57.40	283.1	5,383	5.26%	大買/鉅額交易
2023/04/13	30.5	57.85	6	57.82	57.70	24.5	5,332	0.46%
2023/04/12	38	58.39	43	58.54	58.40	-5	5,311	-0.09%
2023/04/11	18.5	58.24	74	58.23	58.30	-55.5	5,258	-1.06%
2023/04/10	110.1	57.49	33	57.83	57.40	77.1	5,226	1.48%	大買/
2023/04/07	58.5	57.95	38	58.04	58.00	20.5	5,191	0.39%
2023/04/06	98.2	57.94	20.4	58.11	58.30	77.7	5,139	1.51%
2023/03/31	43.8	57.59	35.1	57.88	57.50	8.7	5,082	0.17%
2023/03/30	40.1	57.21	29.2	57.31	57.40	10.9	5,037	0.22%
2023/03/29	57.1	55.99	3.8	55.85	56.00	53.4	5,003	1.07%
2023/03/28	39.2	56.05	27	56.10	56.10	12.2	4,986	0.25%
2023/03/27	57.2	56.99	79	56.78	56.70	-21.8	4,901	-0.44%
2023/03/24	17.2	58.10	430.5	58.16	58.00	-413.3	4,809	-8.59%	大賣/鉅額交易
2023/03/23	19.3	57.82	31	58.19	58.40	-11.7	4,764	-0.25%
2023/03/22	28.1	57.84	15	57.81	57.70	13.1	4,696	0.28%
2023/03/21	12.1	57.50	34	57.83	58.00	-21.9	4,642	-0.47%
2023/03/20	54	58.00	56	58.19	57.60	-2	4,600	-0.04%
2023/03/17	70.2	57.92	58	57.17	57.70	12.2	4,536	0.27%
2023/03/16	108.2	57.76	60	58.19	57.20	48.2	4,434	1.09%	大買/
2023/03/15	89	58.76	70.2	58.93	58.50	18.8	4,213	0.45%
2023/03/14	115.1	57.91	118.3	57.61	57.30	-3.2	4,080	-0.08%	大買/大賣/
2023/03/13	33.2	56.71	51	56.89	57.40	-17.8	3,957	-0.45%
2023/03/10	194.1	57.33	155.5	56.81	56.50	38.6	3,845	1.00%	大買/大賣/
2023/03/09	52.7	59.46	103	59.27	59.40	-50.3	3,717	-1.35%	大賣/
2023/03/08	84	59.41	150.1	59.34	59.60	-66.1	3,611	-1.83%	大賣/
2023/03/07	281.4	58.67	90	58.56	58.90	191.4	3,442	5.56%	大買/鉅額交易
2023/03/06	32.6	57.02	39	57.03	56.90	-6.4	3,315	-0.19%
2023/03/03	22.3	55.70	34	55.80	56.40	-11.7	3,276	-0.36%
2023/03/02	17	54.83	55	54.90	54.90	-38	3,274	-1.16%
2023/03/01	51.3	54.77	34	55.00	55.10	17.3	3,282	0.53%
2023/02/24	46.1	55.95	58.1	56.14	56.10	-12	3,275	-0.37%
2023/02/23	50.5	55.53	105	55.76	56.10	-54.5	3,201	-1.70%	大賣/
2023/02/22	27	54.13	34	54.36	54.80	-7	3,171	-0.22%
2023/02/21	22	54.55	4	54.65	54.40	18	3,187	0.56%
2023/02/20	12	54.93	45	54.79	54.80	-33	3,236	-1.02%
2023/02/17	34	54.98	70	54.97	55.00	-36	3,274	-1.10%
2023/02/16	34.1	54.24	206	54.30	54.30	-171.9	3,295	-5.22%	大賣/鉅額交易
2023/02/15	61.5	54.63	217	54.27	54.30	-155.5	3,415	-4.55%	大賣/鉅額交易
2023/02/14	10	55.51	8	55.79	55.90	2	3,387	0.06%
2023/02/13	3.8	55.56	5	55.66	55.90	-1.2	3,474	-0.03%
2023/02/10	26	55.43	16	55.33	55.30	10	3,588	0.28%
2023/02/09	15	55.85	31.5	55.98	56.00	-16.5	3,616	-0.46%
2023/02/08	65.6	56.01	53.5	56.53	56.10	12.1	3,639	0.33%
2023/02/07	5	56.04	28.8	56.05	56.40	-23.8	3,581	-0.66%
2023/02/06	9	55.34	78	55.43	55.50	-69	3,626	-1.90%
2023/02/03	15.3	55.16	30.1	55.13	55.10	-14.8	3,748	-0.39%
2023/02/02	33.7	54.82	32.8	54.75	54.70	0.9	3,735	0.02%
2023/02/01	39.3	53.40	35	53.55	53.90	4.3	3,795	0.11%
2023/01/31	42	52.70	50	52.74	52.70	-8	3,740	-0.21%
2023/01/30	53	52.64	281.9	52.69	53.00	-228.9	3,744	-6.11%	大賣/鉅額交易
2023/01/17	61	51.11	134.1	51.11	51.10	-73.1	3,697	-1.98%	大賣/
2023/01/16	8.2	50.92	74	50.86	50.90	-65.8	3,724	-1.77%
2023/01/13	10	50.35	4	50.25	50.10	6	3,724	0.16%
2023/01/12	7	50.37	3	50.67	50.40	4	3,791	0.11%
2023/01/11	10.1	50.61	12	50.58	50.50	-1.9	3,854	-0.05%
2023/01/10	1.6	51.06	5.6	50.79	50.80	-4	3,918	-0.10%
2023/01/09	12	50.66	43	51.16	50.90	-31	3,945	-0.79%
2023/01/06	2	49.93	13.1	50.07	50.10	-11.1	3,930	-0.28%
2023/01/05	29.1	49.82	6	50.12	50.00	23.1	3,981	0.58%
2023/01/04	28	49.58	117	49.62	49.50	-89	4,006	-2.22%	大賣/
2023/01/03	31	49.67	40	49.71	49.60	-9	4,062	-0.22%
2022/12/30	4	49.04	2	49.40	49.60	2	4,069	0.05%
2022/12/29	10.1	47.74	1.8	47.74	48.30	8.4	4,076	0.21%
2022/12/28	15.2	48.55	1	48.25	48.20	14.2	4,116	0.34%
2022/12/27	3	49.33	0	0.00	49.30	3	4,117	0.07%
2022/12/26	15	49.55	6	49.56	49.55	9	4,157	0.22%
2022/12/23	12	49.76	3.7	49.64	49.85	8.3	4,190	0.20%
2022/12/22	6	50.35	26	50.88	50.30	-20	4,214	-0.47%
2022/12/21	24	49.34	41	49.80	49.90	-17	4,223	-0.40%
2022/12/20	5.4	49.30	17	48.98	48.20	-11.6	4,195	-0.28%
2022/12/19	4.1	50.01	6	50.10	50.10	-1.9	4,203	-0.05%
2022/12/16	30	50.34	12.4	50.39	50.70	17.6	4,206	0.42%
2022/12/15	27	50.44	2	50.60	50.60	25	4,210	0.59%
2022/12/14	7	50.34	5.3	50.49	50.60	1.7	4,232	0.04%
2022/12/13	0	49.80	10	50.12	50.20	-10	4,254	-0.24%
2022/12/12	8	50.03	3	50.07	49.90	5	4,281	0.12%
2022/12/09	19	50.46	12.2	50.85	50.30	6.8	4,294	0.16%
2022/12/08	101	50.72	8.2	50.63	50.70	92.8	4,313	2.15%	大買/
2022/12/07	40	50.13	27.3	50.14	50.10	12.7	4,324	0.29%
2022/12/06	50.3	50.88	14	50.91	50.60	36.3	4,321	0.84%
2022/12/05	56	51.95	58	52.00	52.10	-2	4,321	-0.05%
2022/12/02	7	50.67	40.9	50.92	51.00	-33.9	4,380	-0.77%
2022/12/01	2	50.80	21	50.61	50.30	-19	4,376	-0.43%
2022/11/30	10	49.82	9	49.99	49.80	1	4,355	0.02%
2022/11/29	31.1	49.20	31	49.46	49.55	0.1	4,402	0.00%
2022/11/28	51.2	50.13	180	50.15	49.65	-128.8	4,372	-2.95%	大賣/鉅額交易
2022/11/25	15	49.94	35.5	50.03	50.10	-20.5	4,293	-0.48%
2022/11/24	45.7	49.28	241	49.31	49.25	-195.3	4,259	-4.58%	大賣/鉅額交易
2022/11/23	19.5	50.08	3.1	50.26	50.10	16.4	4,175	0.39%
2022/11/22	33.1	49.74	32.3	49.92	50.10	0.8	4,174	0.02%
2022/11/21	30.1	50.13	23	50.10	50.10	7.1	4,172	0.17%
2022/11/18	71.2	50.30	37	50.30	50.10	34.2	4,186	0.82%
2022/11/17	19.4	49.71	38.2	50.05	50.30	-18.8	4,147	-0.45%
2022/11/16	14.2	49.22	60	49.43	50.00	-45.8	4,132	-1.11%
2022/11/15	4	48.78	234.2	48.86	48.90	-230.2	4,093	-5.62%	大賣/鉅額交易
2022/11/14	60.3	48.69	22.6	48.63	48.70	37.8	4,045	0.93%
2022/11/11	167.5	48.15	49.4	48.06	48.35	118.1	3,975	2.97%	大買/鉅額交易
2022/11/10	103	46.64	71	46.51	46.75	32	3,816	0.84%	大買/
2022/11/09	211	45.85	194	45.91	46.15	17	3,794	0.45%	大買/大賣/
2022/11/08	174	45.93	78.2	45.63	45.30	95.8	3,716	2.58%	大買/
2022/11/07	33	44.95	35.2	45.07	44.85	-2.2	3,619	-0.06%
2022/11/04	28.2	44.39	19.1	44.39	44.65	9	3,607	0.25%
2022/11/03	31	43.73	12.5	43.84	44.00	18.5	3,581	0.52%
2022/11/02	63.2	44.01	13	44.35	43.85	50.2	3,611	1.39%
2022/11/01	59.5	43.83	93	43.58	43.95	-33.5	3,661	-0.91%
2022/10/31	62	41.99	32	42.11	41.85	30	3,563	0.84%
2022/10/28	73.4	42.43	74	42.69	41.65	-0.7	3,615	-0.02%
2022/10/27	6.3	40.12	35	40.40	40.60	-28.7	3,500	-0.82%
2022/10/26	7	39.90	5	40.30	39.70	2	3,520	0.06%
2022/10/25	36	39.96	19	40.49	39.75	17	3,551	0.48%
2022/10/24	10	39.50	13	39.59	39.70	-3	3,576	-0.08%
2022/10/21	9	38.70	5	38.67	38.70	4	3,586	0.11%
2022/10/20	24	38.54	12	38.55	38.85	12	3,572	0.34%
2022/10/19	37.2	39.62	13	39.47	39.30	24.2	3,566	0.68%
2022/10/18	44.3	40.09	26	40.27	40.15	18.3	3,549	0.52%
2022/10/17	15.1	39.98	19	39.98	40.85	-3.9	3,529	-0.11%
2022/10/14	34	40.41	39	40.58	40.70	-5	3,541	-0.14%
2022/10/13	16.7	39.29	56	39.33	38.50	-39.3	3,635	-1.08%
2022/10/12	16	40.37	15	40.14	40.15	1	3,611	0.03%
2022/10/11	45.1	42.29	6	42.69	41.00	39.1	3,652	1.07%
2022/10/07	1	43.90	165	44.23	44.25	-164	3,672	-4.47%	大賣/鉅額交易
2022/10/06	8	44.07	179	43.97	44.15	-171	3,702	-4.62%	大賣/鉅額交易
2022/10/05	40	43.78	44	44.13	43.60	-4	3,719	-0.11%
2022/10/04	29	43.41	19	43.64	43.40	10	3,743	0.27%
2022/10/03	20.2	41.92	31	41.81	42.50	-10.9	3,799	-0.29%
2022/09/30	43	40.48	45	40.22	41.80	-2	3,847	-0.05%
2022/09/29	21.5	40.82	14	40.87	40.90	7.5	3,860	0.20%
2022/09/28	40.3	40.44	27	40.54	39.40	13.3	3,851	0.35%
2022/09/27	14	40.49	23	40.87	41.40	-9	3,850	-0.23%
2022/09/26	38.3	41.46	16	41.69	40.65	22.3	3,860	0.58%
2022/09/23	17.1	43.12	21	42.99	42.90	-3.9	3,865	-0.10%
2022/09/22	10.2	42.93	18	42.96	43.80	-7.9	3,907	-0.20%
2022/09/21	33	43.45	17.5	43.36	43.20	15.5	3,920	0.40%
2022/09/20	34.2	43.98	3	43.95	44.05	31.2	3,940	0.79%
2022/09/19	31.1	44.16	21	44.18	44.00	10.1	3,970	0.25%
2022/09/16	72.1	45.43	15	45.23	45.00	57.1	3,966	1.44%
2022/09/15	30.2	46.37	54	46.64	46.10	-23.8	4,002	-0.59%
2022/09/14	95.1	46.16	38	46.32	46.80	57.1	4,046	1.41%
2022/09/13	24	46.75	79.3	46.76	46.70	-55.3	4,061	-1.36%
2022/09/12	74.1	46.72	39.5	46.77	46.65	34.6	4,086	0.85%
2022/09/08	129.1	45.61	301	45.65	46.00	-171.9	4,072	-4.22%	大買/大賣/鉅額交易
2022/09/07	14.2	42.72	10	42.83	42.65	4.2	4,050	0.10%
2022/09/06	9	43.39	3	43.37	43.25	6	4,107	0.15%
2022/09/05	61	44.25	50.5	43.85	43.50	10.5	4,158	0.25%
2022/09/02	8	45.57	14	45.60	45.60	-6	4,154	-0.14%
2022/09/01	9.5	45.58	34	45.65	45.40	-24.6	4,189	-0.59%
2022/08/31	7	45.69	16	45.55	45.80	-9	4,218	-0.21%
2022/08/30	13	45.08	2	45.15	44.95	11	4,227	0.26%
2022/08/29	27.3	44.51	17	44.59	44.80	10.3	4,249	0.24%
2022/08/26	24.8	45.96	13.2	46.10	45.55	11.6	4,283	0.27%
2022/08/25	28.1	45.60	53	45.90	46.10	-24.9	4,437	-0.56%
2022/08/24	16	44.88	33.2	44.76	44.50	-17.2	4,566	-0.38%
2022/08/23	12	44.30	11	44.33	44.50	1	4,650	0.02%
2022/08/22	22	44.93	15.3	44.81	44.80	6.7	4,663	0.14%
2022/08/19	9.1	45.80	6	46.16	45.70	3.1	4,610	0.07%
2022/08/18	14	45.69	18.1	45.43	45.65	-4.1	4,581	-0.09%
2022/08/17	6.1	46.22	10	46.11	45.85	-3.9	4,553	-0.09%
2022/08/16	6.1	45.76	9	45.57	45.60	-2.9	4,514	-0.06%
2022/08/15	285.6	45.01	63	44.94	44.95	222.6	4,458	4.99%	大買/鉅額交易
2022/08/12	350	44.20	22.2	44.25	44.10	327.8	4,395	7.46%	大買/鉅額交易
2022/08/11	160.6	43.52	14	43.58	43.50	146.6	4,350	3.37%	大買/鉅額交易
2022/08/10	27.1	43.11	6.5	43.06	43.00	20.6	4,290	0.48%
2022/08/09	37	43.23	14.3	43.24	43.50	22.7	4,269	0.53%
2022/08/08	45.3	43.21	43.1	43.09	43.50	2.2	4,212	0.05%
2022/08/05	3	41.53	19	41.44	41.50	-16	4,074	-0.39%
2022/08/04	27.3	40.97	70	41.16	41.00	-42.7	4,032	-1.06%
2022/08/03	30	40.93	9	40.74	40.80	21	3,925	0.54%
2022/08/02	32	40.21	15	40.23	40.00	17	3,873	0.44%
2022/08/01	37.1	41.52	50	41.45	41.20	-12.9	3,837	-0.34%
2022/07/29	20.3	40.87	56	41.03	41.15	-35.7	3,775	-0.94%
2022/07/28	9	39.30	3	39.73	39.90	6	3,698	0.16%
2022/07/27	3.1	39.13	7	38.84	39.40	-3.9	3,638	-0.11%
2022/07/26	34.1	39.18	358	38.54	38.30	-323.9	3,615	-8.96%	大賣/鉅額交易
2022/07/25	32	39.55	13	39.62	39.65	19	3,564	0.53%
2022/07/22	25	40.62	16	40.28	40.15	9	3,526	0.26%
2022/07/21	14	39.75	22	39.99	40.45	-8	3,515	-0.23%
2022/07/20	47	40.07	86.5	39.91	39.60	-39.5	3,490	-1.13%
2022/07/19	16.1	38.33	80	38.42	38.60	-63.9	3,402	-1.88%
2022/07/18	13	38.20	19	38.03	38.70	-6	3,375	-0.18%
2022/07/15	29.1	36.84	38.1	36.44	37.55	-9	3,286	-0.27%
2022/07/14	26	35.40	0	0.00	36.25	26	3,222	0.81%
2022/07/13	28	35.85	34	35.73	35.75	-6	3,171	-0.19%
2022/07/12	6.5	35.28	47.5	35.12	34.85	-41	3,135	-1.31%
2022/07/11	56	36.81	9	37.29	36.60	47	3,088	1.52%
2022/07/08	74.6	36.58	78	36.88	37.25	-3.4	3,019	-0.11%
2022/07/07	88.1	33.54	62	33.77	34.50	26.1	2,966	0.88%
2022/07/06	13.1	34.68	4.5	34.33	34.05	8.7	2,969	0.29%
2022/07/05	14.1	34.90	1	34.70	35.10	13.1	2,965	0.44%
2022/07/04	11	34.68	16	34.70	34.55	-5	2,940	-0.17%
2022/07/01	21.1	35.23	20	35.31	34.55	1.1	2,934	0.04%
2022/06/30	22.7	36.23	33	36.14	35.90	-10.3	2,892	-0.36%
2022/06/29	40.5	37.19	26	37.12	37.20	14.5	2,842	0.51%
2022/06/28	41.5	37.98	103.2	38.00	37.95	-61.7	2,805	-2.20%	大賣/
2022/06/27	114	39.02	0	0.00	39.00	114	2,781	4.10%	大買/鉅額交易
2022/06/24	14	38.82	15	39.06	38.60	-1	2,734	-0.04%
2022/06/23	56.8	38.54	57	38.36	38.55	-0.2	2,726	-0.01%
2022/06/22	38.8	40.08	507	39.97	39.00	-468.2	2,673	-17.51%	大賣/鉅額交易
2022/06/21	31.1	40.81	7	40.93	41.00	24.1	2,602	0.93%
2022/06/20	63.6	42.49	18	43.15	40.35	45.6	2,576	1.77%
2022/06/17	39.8	43.47	15	44.01	43.10	24.8	2,524	0.98%
2022/06/16	74.1	46.14	183.3	46.30	44.70	-109.2	2,470	-4.42%	大賣/鉅額交易
2022/06/15	187	49.94	90	50.01	49.75	97	2,387	4.06%	大買/
2022/06/14	51.3	49.68	42	49.87	50.60	9.3	2,348	0.40%
2022/06/13	56.1	50.13	54.4	50.49	50.00	1.7	2,307	0.07%
2022/06/10	122.1	50.60	13	50.68	51.10	109.1	2,266	4.81%	大買/鉅額交易
2022/06/09	22.1	50.86	43	50.87	50.50	-20.9	2,219	-0.94%
2022/06/08	1.1	50.00	5	50.10	50.10	-4	2,172	-0.18%
2022/06/07	112	49.74	18	49.83	50.00	94	2,161	4.35%	大買/
2022/06/06	21	49.73	28.2	49.68	50.20	-7.2	2,140	-0.34%
2022/06/02	283	50.10	123	50.33	50.40	160	2,125	7.53%	大買/大賣/鉅額交易
2022/06/01	292.5	49.47	220.7	49.73	49.60	71.9	1,963	3.66%	大買/大賣/
2022/05/31	65.1	47.85	53.1	47.88	48.25	12	1,806	0.66%
2022/05/30	24.1	46.71	27.5	46.83	47.40	-3.5	1,732	-0.20%
2022/05/27	17.3	45.00	55	45.08	45.10	-37.8	1,688	-2.24%
2022/05/26	5	44.53	3	44.77	44.30	2	1,707	0.12%
2022/05/25	22	44.57	6	44.62	44.55	16	1,745	0.92%
2022/05/24	33.3	44.38	24	44.86	44.40	9.3	1,800	0.52%
2022/05/23	24	45.16	11	45.60	45.05	13	1,811	0.72%
2022/05/20	40.7	45.07	34	45.34	45.50	6.7	1,861	0.36%
2022/05/19	47	44.63	0.4	44.91	44.85	46.6	1,872	2.49%
2022/05/18	40	45.77	53	45.87	45.45	-13	1,898	-0.68%
2022/05/17	10	45.59	3	45.48	45.60	7	1,908	0.37%
2022/05/16	18	44.86	19.1	45.21	44.80	-1.1	1,936	-0.06%
2022/05/13	19	44.23	5	44.07	44.40	14	1,953	0.72%
2022/05/12	5.4	43.84	3	43.63	43.15	2.4	1,991	0.12%
2022/05/11	2	44.48	0	0.00	44.15	2	2,009	0.10%
2022/05/10	8.1	44.53	0	0.00	44.60	8.1	2,093	0.38%
2022/05/09	7.3	45.08	2	45.70	44.70	5.3	2,170	0.24%
2022/05/06	2	45.30	0	0.00	45.45	2	2,180	0.09%
2022/05/05	3	45.75	2	45.65	45.45	1	2,198	0.05%
2022/05/04	4	44.70	1	44.90	44.75	3	2,204	0.14%
2022/05/03	6	43.85	0	0.00	44.30	6	2,239	0.27%
2022/04/29	7	44.03	3	44.73	43.50	4	2,291	0.17%
2022/04/28	1.4	43.70	5	43.65	43.50	-3.6	2,326	-0.15%
2022/04/27	28.8	42.54	24	42.51	42.85	4.8	2,343	0.20%
2022/04/26	47.5	44.27	3	44.18	44.00	44.5	2,325	1.91%
2022/04/25	24.5	45.12	27	44.85	44.80	-2.5	2,317	-0.11%
2022/04/22	7	46.54	1	46.70	46.85	6	2,322	0.26%
2022/04/21	12	47.45	24	47.10	47.10	-12	2,349	-0.51%
2022/04/20	17	47.07	18	47.06	47.10	-1	2,418	-0.04%
2022/04/19	0.1	46.40	1	46.20	46.25	-1	2,434	-0.04%
2022/04/18	7.4	45.62	12	45.77	45.65	-4.6	2,511	-0.18%
2022/04/15	31	46.51	7	46.67	46.10	24	2,537	0.95%
2022/04/14	20.5	46.98	15	47.18	47.45	5.5	2,570	0.21%
2022/04/13	24	46.23	17	46.36	46.55	7	2,640	0.27%
2022/04/12	42.6	46.27	4	46.71	46.10	38.6	2,646	1.46%
2022/04/11	16.1	47.91	8	47.65	47.60	8.1	2,621	0.31%
2022/04/08	15	48.37	7	48.39	48.70	8	2,644	0.30%
2022/04/07	14.5	48.39	6.2	48.64	48.20	8.3	2,655	0.31%
2022/04/06	10.6	48.84	1	48.80	48.85	9.6	2,656	0.36%
2022/04/01	3.2	49.55	5	49.55	49.60	-1.8	2,671	-0.07%
2022/03/31	0	0.00	0	50.10	50.10	0	2,671	0.00%
2022/03/30	21.3	50.13	12	50.22	50.10	9.3	2,714	0.34%
2022/03/29	4.3	49.64	20	49.71	49.50	-15.7	2,733	-0.57%
2022/03/28	28	49.51	5.3	49.60	49.65	22.7	2,751	0.82%
2022/03/25	7.3	50.94	10	50.95	50.50	-2.7	2,738	-0.10%
2022/03/24	2.1	50.71	1	50.90	50.90	1.1	2,738	0.04%
2022/03/23	7.1	50.70	29	50.75	50.70	-21.9	2,768	-0.79%
2022/03/22	5	50.02	1.5	50.10	50.20	3.5	2,784	0.13%
2022/03/21	7	50.44	1	50.80	50.30	6	2,829	0.21%
2022/03/18	7	50.41	1	50.50	50.40	6	2,895	0.21%
2022/03/17	4.6	49.92	20	50.03	50.30	-15.4	2,898	-0.53%
2022/03/16	13.1	48.50	6	48.63	48.40	7.1	2,882	0.25%
2022/03/15	26.4	49.18	3	49.33	48.75	23.4	2,870	0.81%
2022/03/14	4.4	50.18	0	0.00	50.20	4.4	2,924	0.15%
2022/03/11	2	50.10	0	0.00	49.95	2	2,991	0.07%
2022/03/10	2	50.30	9	50.34	50.50	-7	3,021	-0.23%
2022/03/09	12.5	48.93	12	48.92	48.80	0.5	3,080	0.02%
2022/03/08	27.6	48.78	13	49.06	48.30	14.6	3,136	0.47%
2022/03/07	46.3	50.07	13	50.21	50.00	33.3	3,153	1.06%
2022/03/04	17	51.78	18	51.96	51.70	-1	3,246	-0.03%
2022/03/03	4	52.15	25	51.96	52.00	-21	3,297	-0.64%
2022/03/02	2	51.15	0	0.00	51.30	2	3,400	0.06%
2022/03/01	6.1	51.30	18	51.18	51.30	-11.9	3,507	-0.34%
2022/02/25	30.1	50.21	29	50.42	50.60	1.1	3,573	0.03%
2022/02/24	30.7	49.78	51	50.13	49.20	-20.3	3,643	-0.56%
2022/02/23	4.2	50.53	4	50.43	50.50	0.2	3,777	0.01%
2022/02/22	48.2	50.38	30	50.79	50.00	18.2	3,815	0.48%
2022/02/21	35.6	51.25	21	51.25	51.50	14.6	3,828	0.38%
2022/02/18	49	51.32	5	51.26	51.50	44	3,877	1.14%
2022/02/17	33.1	51.81	5	52.12	51.70	28.1	3,931	0.71%
2022/02/16	31	51.79	18	51.82	51.70	13	4,002	0.32%
2022/02/15	38.2	51.47	14.6	51.46	51.20	23.6	4,080	0.58%
2022/02/14	23	51.76	30	51.74	51.60	-7	4,139	-0.17%
2022/02/11	17	53.20	15	53.45	53.00	2	4,157	0.05%
2022/02/10	46	54.16	16.4	53.94	53.70	29.6	4,226	0.70%
2022/02/09	48	53.74	23.5	53.70	54.40	24.5	4,347	0.56%
2022/02/08	11	52.10	6	52.15	52.10	5	4,403	0.11%
2022/02/07	8.2	51.92	8	51.79	51.90	0.2	4,489	0.00%
2022/01/26	13	52.16	17	52.48	52.20	-4	4,650	-0.09%
2022/01/25	5.6	52.43	1	53.10	52.10	4.6	4,793	0.10%
2022/01/24	8.5	51.84	11.1	52.17	53.00	-2.6	4,966	-0.05%
2022/01/21	2	53.25	11	53.40	53.00	-9	5,218	-0.17%
2022/01/20	38	53.35	3	53.37	53.30	35	5,229	0.67%
2022/01/19	19.1	53.19	8	52.88	53.20	11.1	5,266	0.21%
2022/01/18	11	53.50	0.3	53.60	52.70	10.7	5,333	0.20%
2022/01/17	21	53.01	7.4	53.20	53.20	13.6	5,378	0.25%
2022/01/14	14.2	52.21	19	52.19	51.90	-4.8	5,469	-0.09%
2022/01/13	26.5	51.67	2	51.65	51.70	24.5	5,598	0.44%
2022/01/12	20.1	52.06	3.6	52.30	52.00	16.6	5,617	0.29%
2022/01/11	25	53.05	15	53.72	52.20	10	5,670	0.18%
2022/01/10	29	52.79	18	52.91	53.30	11	5,736	0.19%
2022/01/07	34.5	52.94	25	52.84	52.70	9.5	5,829	0.16%
2022/01/06	61.2	53.61	15.3	53.53	54.10	45.9	5,840	0.79%
2022/01/05	23	54.19	21.3	54.41	54.60	1.7	5,891	0.03%
2022/01/04	14	54.41	26	54.48	54.30	-12	6,025	-0.20%
2022/01/03	14.2	54.75	1.2	55.42	54.70	13	6,104	0.21%
2021/12/30	5	55.62	28	55.72	55.50	-23	6,197	-0.37%
2021/12/29	9	55.68	5.2	55.63	55.70	3.8	6,262	0.06%
2021/12/28	2.1	55.26	11	55.49	55.20	-8.9	6,429	-0.14%
2021/12/27	3	55.33	2	55.30	55.30	1	6,487	0.02%
2021/12/24	18	54.86	9	54.81	55.30	9	6,582	0.14%
2021/12/23	44	55.55	10	55.70	54.80	34	6,681	0.51%
2021/12/22	8	55.49	3	55.30	55.50	5	6,810	0.07%
2021/12/21	3	54.67	0	0.00	54.70	3	6,856	0.04%
2021/12/20	1	54.20	1	54.80	54.10	0	6,999	0.00%
2021/12/17	25.1	54.66	4	54.70	54.70	21.1	7,216	0.29%
2021/12/16	2	55.00	3	55.00	55.20	-1	7,242	-0.01%
2021/12/15	49.2	54.10	5	54.38	54.30	44.2	7,325	0.60%
2021/12/14	25.2	53.79	4.3	54.12	53.50	21	7,377	0.28%
2021/12/13	2.1	55.16	2	55.35	55.10	0.1	7,484	0.00%
2021/12/10	1.2	55.74	9	55.80	55.80	-7.9	7,661	-0.10%
2021/12/09	5.4	55.94	9	56.14	55.70	-3.6	7,878	-0.05%
2021/12/08	10	56.23	5	55.96	56.30	5	7,967	0.06%
2021/12/07	10	56.36	10	56.64	55.60	0	8,109	0.00%
2021/12/06	8	57.01	8	56.94	57.00	0	8,377	0.00%
2021/12/03	21	57.59	28	57.45	57.60	-7	8,616	-0.08%
2021/12/02	14	56.91	10	56.88	56.90	4	8,791	0.05%
2021/12/01	17	55.86	26	56.21	56.70	-9	9,061	-0.10%
2021/11/30	25	54.85	15	55.29	55.50	10	9,265	0.11%
2021/11/29	26.3	53.80	31.1	53.80	54.40	-4.9	9,701	-0.05%
2021/11/26	46.4	53.40	90	53.78	53.00	-43.6	10,180	-0.43%
2021/11/25	25.1	55.21	50	55.24	54.90	-24.9	10,603	-0.23%
2021/11/24	24	55.99	0	0.00	56.00	24	12,244	0.20%
2021/11/23	21.8	56.38	16	56.74	56.00	5.8	13,642	0.04%
2021/11/22	54	56.16	48.4	56.72	57.60	5.6	13,796	0.04%
2021/11/19	45.5	56.92	39	56.86	56.60	6.5	13,942	0.05%
2021/11/18	36.3	57.80	19	57.47	57.30	17.3	14,141	0.12%
2021/11/17	36.3	57.64	10	57.81	57.70	26.3	14,253	0.18%
2021/11/16	51.2	57.31	28.1	57.29	57.40	23.2	14,345	0.16%
2021/11/15	14	57.89	62	57.84	58.30	-48	14,469	-0.33%
2021/11/12	31.6	57.52	79.1	57.48	57.20	-47.5	14,623	-0.32%
2021/11/11	44.2	58.73	7.5	58.71	58.60	36.7	14,677	0.25%
2021/11/10	8	58.80	15.7	58.64	59.40	-7.7	14,744	-0.05%
2021/11/09	19	58.71	20	58.73	58.50	-1	14,990	-0.01%
2021/11/08	67.4	60.01	36.1	60.38	58.90	31.3	15,168	0.21%
2021/11/05	180.6	60.84	68	60.93	61.30	112.6	15,129	0.74%	大買/鉅額交易
2021/11/04	15.1	59.75	33.1	59.56	59.50	-18	15,237	-0.12%
2021/11/03	36.1	58.37	46	58.33	58.20	-9.9	15,291	-0.06%
2021/11/02	46.1	60.45	66.1	60.38	59.80	-20	15,548	-0.13%
2021/11/01	94.5	60.55	102.2	60.57	61.50	-7.7	15,592	-0.05%	大賣/
2021/10/29	129.2	59.69	59.3	59.84	59.40	69.9	15,652	0.45%	大買/
2021/10/28	11	57.75	11	57.76	57.70	0	15,872	0.00%
2021/10/27	7	56.91	9	56.91	57.50	-2	16,604	-0.01%
2021/10/26	27	57.40	20	57.90	56.80	7	16,845	0.04%
2021/10/25	14	57.65	16	57.86	58.10	-2	16,942	-0.01%
2021/10/22	9	57.43	31.2	57.68	57.70	-22.2	17,212	-0.13%
2021/10/21	65.2	58.06	46.1	57.80	56.60	19.1	17,370	0.11%
2021/10/20	29	57.76	39.5	57.94	58.00	-10.5	17,637	-0.06%
2021/10/19	21	57.01	31	56.85	57.50	-10	17,857	-0.06%
2021/10/18	87	56.91	52	56.82	55.40	35	18,163	0.19%
2021/10/15	555	56.58	53	56.42	56.70	502	18,840	2.66%	大買/鉅額交易
2021/10/14	4.2	53.52	15	53.65	54.00	-10.8	19,648	-0.05%
2021/10/13	18	53.27	32.2	52.78	53.50	-14.2	20,004	-0.07%
2021/10/12	38.7	52.75	64	53.27	52.90	-25.3	20,096	-0.13%
2021/10/08	43	56.03	25	55.84	55.90	18	20,389	0.09%
2021/10/07	20	55.97	20	56.40	56.30	0	21,687	0.00%
2021/10/06	34	55.27	54	55.04	54.10	-20	22,623	-0.09%
2021/10/05	97	54.79	177	54.66	55.60	-80	22,723	-0.35%	大賣/
2021/10/04	9	55.59	42.6	55.30	54.70	-33.6	22,591	-0.15%
2021/10/01	52	56.63	26.8	56.06	55.70	25.2	22,740	0.11%
2021/09/30	17.1	57.52	38	57.65	58.50	-20.9	22,859	-0.09%
2021/09/29	85.2	57.75	80.8	58.13	57.20	4.4	22,762	0.02%
2021/09/28	40	60.36	35	60.42	60.60	5	22,649	0.02%
2021/09/27	63.2	61.29	477.3	61.20	60.50	-414	22,617	-1.83%	大賣/鉅額交易
2021/09/24	67	62.97	63	62.08	62.90	4	22,495	0.02%
2021/09/23	48	60.49	25	60.43	60.00	23	22,317	0.10%
2021/09/22	51	59.97	35.5	59.91	59.60	15.5	22,350	0.07%
2021/09/17	42.3	62.13	22.5	62.10	62.40	19.8	22,326	0.09%
2021/09/16	91	62.90	36	62.74	61.80	55	22,421	0.25%
2021/09/15	91	63.89	63.2	63.95	64.30	27.9	22,291	0.13%
2021/09/14	55.9	63.96	49.3	64.36	64.60	6.7	22,151	0.03%
2021/09/13	35	64.42	31	64.76	64.00	4	21,953	0.02%
2021/09/10	97.2	65.48	76.2	65.55	65.60	21	21,916	0.10%
2021/09/09	243.3	65.71	229.1	65.75	66.40	14.2	21,738	0.07%	大買/大賣/
2021/09/08	96	64.45	111.5	64.56	63.00	-15.5	21,414	-0.07%	大賣/
2021/09/07	132	64.82	145.3	65.11	65.80	-13.3	21,179	-0.06%	大買/大賣/
2021/09/06	156.3	67.51	147	67.53	66.40	9.3	20,977	0.04%	大買/大賣/
2021/09/03	250.5	67.64	96.1	67.56	67.30	154.4	20,743	0.74%	大買/鉅額交易
2021/09/02	213.1	67.01	351.4	67.44	65.80	-138.3	20,805	-0.66%	大買/大賣/鉅額交易
2021/09/01	219.5	69.96	234.1	69.97	69.00	-14.6	20,307	-0.07%	大買/大賣/
2021/08/31	487.4	69.97	390	70.04	71.80	97.4	19,856	0.49%	大買/大賣/
2021/08/30	1,353.7	69.43	1,165.1	69.42	70.20	188.6	19,361	0.97%	大買/大賣/鉅額交易
2021/08/27	3,048.1	68.14	908.8	67.64	69.10	2,139.3	17,627	12.14%	大買/大賣/鉅額交易
2021/08/26	158.7	62.71	132.2	62.79	62.90	26.5	16,152	0.16%	大買/大賣/
2021/08/25	183.6	61.93	119.5	62.07	62.00	64.1	15,912	0.40%	大買/大賣/
2021/08/24	258.7	60.53	138.6	60.61	62.40	120.1	15,598	0.77%	大買/大賣/鉅額交易
2021/08/23	103.3	59.75	61	59.60	60.10	42.3	15,377	0.28%	大買/
2021/08/20	41.3	57.96	77.2	57.78	58.20	-35.9	15,262	-0.24%
2021/08/19	254.4	57.92	63.5	57.73	57.20	190.9	15,117	1.26%	大買/鉅額交易
2021/08/18	130.3	57.52	97	56.42	59.40	33.3	14,921	0.22%	大買/
2021/08/17	89	56.02	138.7	55.83	54.30	-49.7	14,733	-0.34%	大賣/
2021/08/16	71.2	56.86	80.3	56.98	56.50	-9.1	14,598	-0.06%
2021/08/13	116	58.97	96.1	57.80	56.80	19.9	14,477	0.14%	大買/
2021/08/12	219.7	60.40	214.1	60.55	60.80	5.7	14,211	0.04%	大買/大賣/
2021/08/11	91.6	59.50	87.7	59.49	58.80	3.8	13,972	0.03%
2021/08/10	65	60.33	99.7	59.73	61.00	-34.8	13,860	-0.25%
2021/08/09	79.7	61.54	98.5	61.26	60.40	-18.8	13,700	-0.14%
2021/08/06	237.4	63.59	218.5	63.35	61.70	18.9	13,599	0.14%	大買/大賣/
2021/08/05	77.1	62.18	102.8	62.40	63.10	-25.6	13,217	-0.19%	大賣/
2021/08/04	147	63.11	113.7	63.03	62.70	33.3	13,128	0.25%	大買/大賣/
2021/08/03	360.3	63.37	385.2	63.37	63.00	-25	12,951	-0.19%	大買/大賣/
2021/08/02	1,070	62.27	506.8	62.13	63.00	563.2	12,488	4.51%	大買/大賣/鉅額交易
2021/07/30	148.1	58.68	145.4	58.81	59.20	2.8	11,748	0.02%	大買/大賣/
2021/07/29	116.1	56.62	63.7	56.77	57.70	52.5	11,553	0.45%	大買/
2021/07/28	101	54.28	169.4	54.57	55.70	-68.5	11,426	-0.60%	大賣/
2021/07/27	141.6	58.16	130.1	58.05	57.50	11.5	11,225	0.10%	大買/大賣/
2021/07/26	293.7	59.59	292.3	59.52	59.90	1.4	11,074	0.01%	大買/大賣/
2021/07/23	170.5	58.01	204.1	58.00	57.20	-33.6	10,768	-0.31%	大買/大賣/
2021/07/22	272.4	59.56	210	59.42	59.50	62.4	10,663	0.59%	大買/大賣/
2021/07/21	413	59.95	468.3	59.33	58.50	-55.3	10,434	-0.53%	大買/大賣/
2021/07/20	476.2	57.02	569.6	57.16	58.30	-93.4	9,936	-0.94%	大買/大賣/
2021/07/19	309.5	55.34	164.2	54.95	54.40	145.3	9,056	1.60%	大買/大賣/鉅額交易
2021/07/16	91.9	52.18	165.2	52.52	53.30	-73.3	8,738	-0.84%	大賣/
2021/07/15	238.7	52.46	395.2	52.59	52.40	-156.5	8,594	-1.82%	大買/大賣/鉅額交易
2021/07/14	787.8	55.68	559.5	55.70	55.90	228.3	8,222	2.78%	大買/大賣/鉅額交易
2021/07/13	345.1	51.39	292.2	51.59	52.10	52.8	6,875	0.77%	大買/大賣/
2021/07/12	53	47.88	97.3	47.99	48.15	-44.3	5,872	-0.75%
2021/07/09	25.1	46.75	36.3	46.63	46.90	-11.2	5,727	-0.20%
2021/07/08	86.3	47.52	153.2	47.82	46.85	-67	5,860	-1.14%	大賣/
2021/07/07	256	46.96	80.8	46.87	47.00	175.2	5,729	3.06%	大買/鉅額交易
2021/07/06	3.4	45.65	9.3	45.69	45.75	-5.9	5,640	-0.10%
2021/07/05	9.2	45.70	30	45.82	45.95	-20.8	5,715	-0.36%
2021/07/02	6	44.96	24	45.20	45.20	-18	5,800	-0.31%
2021/07/01	3.1	44.64	27	44.88	44.40	-23.9	5,925	-0.40%
2021/06/30	8.2	45.17	22	44.97	45.20	-13.8	5,954	-0.23%
2021/06/29	38	44.98	14.2	45.01	44.50	23.8	5,939	0.40%
2021/06/28	34	45.60	34	45.63	46.00	0	5,891	0.00%
2021/06/25	43	45.52	123.1	45.66	45.80	-80.1	5,910	-1.36%	大賣/
2021/06/24	19	44.53	12	44.60	44.30	7	5,780	0.12%
2021/06/23	12	44.38	42	44.34	44.50	-30	5,913	-0.51%
2021/06/22	3	44.03	10.2	44.03	43.90	-7.2	5,920	-0.12%
2021/06/21	34	43.61	121	44.47	44.15	-87	5,940	-1.46%	大賣/
2021/06/18	5	44.18	12.1	44.40	44.50	-7.1	5,988	-0.12%
2021/06/17	2.2	44.08	5	43.78	44.10	-2.8	6,047	-0.05%
2021/06/16	127	43.63	25	43.47	43.50	102	6,072	1.68%	大買/鉅額交易
2021/06/15	53.1	43.90	62	43.81	43.85	-8.9	6,117	-0.15%
2021/06/11	120	44.28	104	44.71	44.20	16	6,144	0.26%	大買/大賣/
2021/06/10	311	45.62	280.1	45.20	44.50	30.9	6,097	0.51%	大買/大賣/
2021/06/09	49	44.02	30	44.07	44.20	19	5,872	0.32%
2021/06/08	39.3	43.73	40.4	43.96	44.10	-1.1	5,903	-0.02%
2021/06/07	13	42.70	123.2	42.48	43.00	-110.2	5,914	-1.86%	大賣/鉅額交易
2021/06/04	13	42.18	37	42.28	41.95	-24	5,935	-0.40%
2021/06/03	27	42.59	16	42.55	42.60	11	6,045	0.18%
2021/06/02	54	42.74	64	42.63	42.55	-10	6,102	-0.16%
2021/06/01	6	42.92	25	42.87	42.80	-19	6,152	-0.31%
2021/05/31	37	42.48	9	42.50	42.50	28	6,250	0.45%
2021/05/28	25	42.12	11	42.10	42.55	14	6,332	0.22%
2021/05/27	2	40.45	39	40.51	40.95	-37	6,428	-0.58%
2021/05/26	3	40.63	4	40.75	40.60	-1	6,573	-0.02%
2021/05/25	3.1	40.37	24.1	40.25	40.30	-21	6,682	-0.31%
2021/05/24	2	39.23	2	39.60	39.60	0	6,805	0.00%
2021/05/21	17	40.00	22	39.61	39.65	-5	6,941	-0.07%
2021/05/20	21	39.67	21.3	39.79	39.40	-0.3	7,100	0.00%
2021/05/19	19.5	39.08	14	39.29	39.20	5.5	7,278	0.08%
2021/05/18	103.3	38.41	19.6	38.35	38.80	83.7	7,498	1.12%	大買/
2021/05/17	18.7	36.21	22	36.51	36.15	-3.3	7,924	-0.04%
2021/05/14	9.1	38.98	7	38.61	38.55	2.1	8,395	0.02%
2021/05/13	57	37.62	53	38.32	38.35	4	9,064	0.04%
2021/05/12	38.5	38.44	49.1	38.94	38.40	-10.6	9,528	-0.11%
2021/05/11	59	40.74	139	41.05	40.55	-80	9,544	-0.84%	大賣/
2021/05/10	21	43.08	45	43.10	43.00	-24	9,531	-0.25%
2021/05/07	48.5	42.29	16	42.26	42.55	32.5	9,559	0.34%
2021/05/06	126.7	41.26	190	41.08	40.90	-63.3	9,609	-0.66%	大買/大賣/
2021/05/05	80.9	42.55	6	42.67	42.00	74.9	9,654	0.78%
2021/05/04	50.5	43.07	51	43.05	42.95	-0.5	9,828	-0.01%
2021/05/03	81	45.38	167	45.55	44.70	-86	9,932	-0.87%	大賣/
2021/04/29	52	47.60	22	48.15	47.20	30	9,931	0.30%
2021/04/28	149	47.83	94	47.93	48.00	55	10,555	0.52%	大買/
2021/04/27	76.2	47.28	211.3	47.15	47.25	-135.1	10,606	-1.27%	大賣/鉅額交易
2021/04/26	303.1	47.76	277.4	47.58	47.90	25.7	10,663	0.24%	大買/大賣/
2021/04/23	8.4	45.39	31	45.29	46.00	-22.6	10,433	-0.22%
2021/04/22	20	45.31	69.5	45.48	44.70	-49.5	10,474	-0.47%
2021/04/21	16	46.02	56	46.23	46.10	-40	10,437	-0.38%
2021/04/20	42	46.01	40	45.89	46.05	2	10,472	0.02%
2021/04/19	51	45.18	26.1	45.20	45.35	24.9	10,944	0.23%
2021/04/16	57	45.01	39	45.07	45.05	18	11,042	0.16%
2021/04/15	33.2	44.34	32	44.30	44.50	1.2	11,014	0.01%
2021/04/14	107	43.98	37	44.11	44.05	70	11,015	0.64%	大買/
2021/04/13	55	45.49	127.1	45.33	45.15	-72.1	10,919	-0.66%	大賣/
2021/04/12	49	46.64	25.4	46.73	46.10	23.7	10,932	0.22%
2021/04/09	86	46.69	102	46.52	46.70	-16	10,850	-0.15%	大賣/
2021/04/08	147	46.54	36.4	46.51	46.75	110.7	10,773	1.03%	大買/鉅額交易
2021/04/07	30	46.46	68.1	46.44	46.70	-38.1	10,641	-0.36%
2021/04/06	64	45.43	62.2	45.47	45.70	1.8	10,496	0.02%
2021/04/01	19.2	44.98	17	44.83	44.90	2.2	10,468	0.02%
2021/03/31	46.3	45.25	5.5	45.28	45.00	40.8	10,460	0.39%
2021/03/30	106	45.39	184	45.45	45.35	-78	10,427	-0.75%	大買/大賣/
2021/03/29	134.2	45.91	21.2	46.01	45.85	113	10,330	1.09%	大買/鉅額交易
2021/03/26	147.1	46.09	89.7	46.12	45.90	57.4	10,305	0.56%	大買/
2021/03/25	34.2	45.20	49.2	44.98	45.20	-15	10,148	-0.15%
2021/03/24	39.2	44.87	23.1	44.73	44.60	16.1	10,119	0.16%
2021/03/23	57	45.58	83.2	45.69	45.20	-26.2	10,091	-0.26%
2021/03/22	19.2	44.46	46.5	44.67	45.10	-27.3	9,994	-0.27%
2021/03/19	8.1	44.01	8	44.15	44.05	0.1	9,966	0.00%
2021/03/18	34	44.46	81.4	44.52	44.35	-47.4	9,987	-0.47%
2021/03/17	71	43.90	423	43.95	44.00	-352	10,005	-3.52%	大賣/鉅額交易
2021/03/16	75	43.91	15	43.89	43.80	60	10,040	0.60%
2021/03/15	82.1	44.09	12	44.74	43.85	70.1	10,186	0.69%
2021/03/12	34	44.29	21.2	44.51	44.25	12.8	10,161	0.13%
2021/03/11	32.4	43.85	21	43.91	44.15	11.4	10,189	0.11%
2021/03/10	27	42.91	27	42.96	42.80	0	10,170	0.00%
2021/03/09	61	42.42	32.1	42.32	42.45	28.9	10,149	0.28%
2021/03/08	32	43.74	15	43.92	43.30	17	10,122	0.17%
2021/03/05	26	43.90	12.2	43.81	43.90	13.8	10,168	0.14%
2021/03/04	49	43.98	107.2	43.86	43.60	-58.2	10,221	-0.57%	大賣/
2021/03/03	60.9	44.89	24	44.68	44.80	36.9	10,155	0.36%
2021/03/02	25.1	46.07	90.1	46.30	45.50	-65.1	10,088	-0.64%
2021/02/26	51.7	45.78	39	45.86	45.90	12.7	10,030	0.13%
2021/02/25	103	45.50	640	45.44	45.35	-537	10,222	-5.25%	大買/大賣/鉅額交易
2021/02/24	108.1	46.29	256	46.06	45.60	-147.9	10,283	-1.44%	大買/大賣/鉅額交易
2021/02/23	105.5	46.58	68	46.50	46.15	37.5	10,120	0.37%	大買/
2021/02/22	183.5	46.11	609.5	46.00	46.80	-426	9,978	-4.27%	大買/大賣/鉅額交易
2021/02/19	203.5	46.11	130	46.16	46.15	73.5	9,808	0.75%	大買/大賣/
2021/02/18	262.5	47.65	267	47.77	47.50	-4.5	9,634	-0.05%	大買/大賣/
2021/02/17	455.4	48.67	517	48.83	49.00	-61.6	9,409	-0.65%	大買/大賣/
2021/02/05	337.7	47.84	273.2	47.58	47.55	64.5	8,932	0.72%	大買/大賣/
2021/02/04	857	46.92	501	46.93	47.80	356	8,421	4.23%	大買/大賣/鉅額交易
2021/02/03	320	45.50	266	45.48	45.70	54	7,728	0.70%	大買/大賣/
2021/02/02	53	43.07	27	43.10	43.60	26	7,246	0.36%
2021/02/01	28	41.62	56	41.49	41.60	-28	7,180	-0.39%
2021/01/29	35.3	42.11	41.2	42.71	41.65	-5.9	7,136	-0.08%
2021/01/28	19.3	43.28	34	43.19	42.80	-14.7	7,095	-0.21%
2021/01/27	52.2	44.50	131.2	44.41	44.25	-79	7,018	-1.12%	大賣/
2021/01/26	77	44.04	236.3	44.09	43.80	-159.2	6,880	-2.31%	大賣/鉅額交易
2021/01/25	259.4	43.50	70	43.03	43.80	189.4	6,672	2.84%	大買/鉅額交易
2021/01/22	93	41.88	92	41.58	42.20	1	6,492	0.02%
2021/01/21	814.5	43.93	801.8	43.45	41.60	12.7	6,384	0.20%	大買/大賣/
2021/01/20	337.2	41.72	116	41.42	42.00	221.1	5,695	3.88%	大買/大賣/鉅額交易
2021/01/19	75.1	41.32	99	41.51	40.95	-23.9	5,494	-0.43%
2021/01/18	77	39.14	47	39.07	40.25	30	5,361	0.56%
2021/01/15	65.1	40.66	43	40.21	39.90	22.1	5,287	0.42%
2021/01/14	18	40.64	31	40.73	40.75	-13	5,203	-0.25%
2021/01/13	49	40.63	98	40.50	40.40	-49	5,162	-0.95%
2021/01/12	361.1	41.70	223	41.65	40.35	138.1	5,046	2.74%	大買/大賣/鉅額交易
2021/01/11	24.3	39.71	65.6	39.81	40.35	-41.4	4,488	-0.92%
2021/01/08	40.6	38.71	14	38.76	38.55	26.6	4,357	0.61%
2021/01/07	5	38.66	11	38.74	38.90	-6	4,347	-0.14%
2021/01/06	26.1	39.14	38	38.87	38.95	-12	4,378	-0.27%
2021/01/05	37	39.87	23	39.71	39.75	14	4,303	0.33%
2021/01/04	23	38.95	0	0.00	39.00	23	4,202	0.55%
2020/12/31	4	38.62	23	38.65	38.65	-19	4,173	-0.46%
2020/12/30	28	38.07	8	38.14	38.15	20	4,137	0.48%
2020/12/29	13	38.22	18	38.13	38.05	-5	4,152	-0.12%
2020/12/28	6	38.53	6	38.55	38.55	0	4,160	0.00%
2020/12/25	7	38.34	40	38.17	38.45	-33	4,141	-0.80%
2020/12/24	7	37.99	17	37.91	37.90	-10	4,155	-0.24%
2020/12/23	8	37.46	43	37.52	37.50	-35	4,149	-0.84%
2020/12/22	34	37.89	12	37.88	37.10	22	4,176	0.53%
2020/12/21	6	37.67	4	37.85	37.90	2	4,174	0.05%
2020/12/18	19	37.89	23.3	37.96	37.90	-4.3	4,163	-0.10%
2020/12/17	30	38.25	25	38.50	38.30	5	4,162	0.12%
2020/12/16	1	38.70	19	38.75	38.65	-18	4,164	-0.43%
2020/12/15	19	38.44	55	38.52	38.15	-36	4,202	-0.86%
2020/12/14	42	39.26	18	39.38	39.50	24	4,167	0.58%
2020/12/11	36.5	39.74	40	39.47	39.45	-3.5	4,307	-0.08%
2020/12/10	61	40.20	63	40.19	40.10	-2	4,403	-0.05%
2020/12/09	73	40.06	81.4	40.43	41.05	-8.4	4,306	-0.20%
2020/12/08	80	39.46	42	39.51	39.00	38	4,136	0.92%
2020/12/07	64.2	39.17	38	39.24	39.50	26.2	4,081	0.64%
2020/12/04	21.3	38.47	42	38.49	38.85	-20.7	3,990	-0.52%
2020/12/03	16	38.13	23.5	38.29	37.90	-7.5	3,969	-0.19%
2020/12/02	83	38.51	125.4	38.59	38.40	-42.4	3,929	-1.08%	大賣/
2020/12/01	48	37.56	52	38.09	38.40	-4	3,859	-0.10%
2020/11/30	70	37.98	35.4	37.84	37.35	34.6	3,775	0.92%
2020/11/27	27	37.13	41	37.08	37.15	-14	3,702	-0.38%
2020/11/26	17	36.93	9.1	36.86	37.00	7.9	3,677	0.21%
2020/11/25	22	36.91	128	36.84	36.80	-106	3,678	-2.88%	大賣/鉅額交易
2020/11/24	243	37.79	190.5	37.70	37.40	52.5	3,630	1.45%	大買/大賣/
2020/11/23	163.2	36.20	185.3	35.85	37.10	-22.1	3,319	-0.67%	大買/大賣/
2020/11/20	5.6	34.82	12	35.14	35.20	-6.4	3,185	-0.20%
2020/11/19	25	34.90	12	34.85	34.85	13	3,193	0.41%
2020/11/18	42	35.17	29	35.22	35.10	13	3,224	0.40%
2020/11/17	93	35.42	150	35.60	35.35	-57	3,246	-1.76%	大賣/
2020/11/16	12	35.07	17	35.40	35.15	-5	3,318	-0.15%
2020/11/13	11	34.78	17	34.75	34.80	-6	3,385	-0.18%
2020/11/12	42	35.01	42	35.14	34.80	0	3,481	0.00%
2020/11/11	27	34.66	3	34.70	34.75	24	3,532	0.68%
2020/11/10	21	34.54	22	34.68	34.60	-1	3,568	-0.03%
2020/11/09	7	34.61	14	34.56	34.80	-7	3,603	-0.19%
2020/11/06	8	34.13	2	33.95	33.95	6	3,620	0.17%
2020/11/05	9	33.98	37.7	33.95	34.00	-28.7	3,702	-0.77%
2020/11/04	21	33.18	4	33.13	33.35	17	3,761	0.45%
2020/11/03	5	33.08	2	33.10	33.05	3	3,824	0.08%
2020/11/02	32	32.93	9	32.97	32.95	23	3,984	0.58%
2020/10/30	15.2	33.91	24.3	33.97	33.35	-9.1	4,038	-0.22%
2020/10/29	21.2	33.88	2	33.85	34.10	19.2	4,100	0.47%
2020/10/28	17	34.44	7	34.91	34.30	10	4,352	0.23%
2020/10/27	2	34.55	12	34.50	34.65	-10	4,642	-0.22%
2020/10/26	19	34.46	43	34.44	34.25	-24	4,662	-0.51%
2020/10/23	22	34.10	41	34.08	34.15	-19	4,608	-0.41%
2020/10/22	20	33.89	5	33.78	33.70	15	4,735	0.32%
2020/10/21	27	33.96	27	34.13	33.95	0	4,887	0.00%
2020/10/20	6.5	33.58	4	33.56	33.60	2.5	5,017	0.05%
2020/10/19	0	0.00	10	33.48	33.45	-10	5,054	-0.20%
2020/10/16	17	33.45	4	33.40	33.30	13	5,070	0.26%
2020/10/15	11	33.99	3	34.05	33.90	8	5,070	0.16%
2020/10/14	3.5	34.30	29	34.15	34.40	-25.5	5,048	-0.51%
2020/10/13	7	33.56	15	33.57	33.55	-8	5,005	-0.16%
2020/10/12	14	33.57	5	33.64	33.30	9	5,010	0.18%
2020/10/08	14	33.30	7	34.00	33.25	7	5,058	0.14%
2020/10/07	3	33.35	0	0.00	33.50	3	5,122	0.06%
2020/10/06	7.5	33.35	17	33.66	33.30	-9.5	5,170	-0.18%
2020/10/05	13	33.07	26	33.28	33.10	-13	5,263	-0.25%
2020/09/30	6	32.70	16	32.66	32.65	-10	5,318	-0.19%
2020/09/29	3	32.12	19	32.23	32.40	-16	5,404	-0.30%
2020/09/28	3	31.72	9	31.73	31.75	-6	5,445	-0.11%
2020/09/25	43	31.18	37	30.99	30.90	6	5,483	0.11%
2020/09/24	24	32.07	31	31.97	31.80	-7	5,502	-0.13%
2020/09/23	7	32.89	18	33.13	32.85	-11	5,527	-0.20%
2020/09/22	48.1	32.89	40	32.90	33.25	8.1	5,604	0.14%
2020/09/21	20	33.55	28	33.59	33.40	-8	5,656	-0.14%
2020/09/18	33	34.13	42	34.11	34.10	-9	5,642	-0.16%
2020/09/17	10	34.53	14	34.51	34.45	-4	5,611	-0.07%
2020/09/16	146	35.14	109	34.97	34.70	37	5,604	0.66%	大買/大賣/
2020/09/15	91.5	34.38	147	34.42	34.95	-55.5	5,436	-1.02%	大賣/
2020/09/14	8	33.05	11	33.01	33.00	-3	5,267	-0.06%
2020/09/11	16	32.45	6	32.58	32.60	10	5,289	0.19%
2020/09/10	11	32.96	5	33.26	32.80	6	5,304	0.11%
2020/09/09	16	32.65	17	33.00	33.05	-1	5,330	-0.02%
2020/09/08	9	33.28	36	33.12	33.05	-27	5,419	-0.50%
2020/09/07	21.2	32.61	7	32.67	32.35	14.2	5,447	0.26%
2020/09/04	32.3	32.42	17	32.42	32.75	15.3	5,569	0.27%
2020/09/03	43	33.16	23	33.24	33.05	20	5,579	0.36%
2020/09/02	26	32.80	144	32.88	32.95	-118	5,588	-2.11%	大賣/鉅額交易
2020/09/01	35	32.48	23	32.54	32.35	12	5,650	0.21%
2020/08/31	31	32.89	9	32.79	32.75	22	5,688	0.39%
2020/08/28	15	32.93	19	33.08	33.35	-4	5,865	-0.07%
2020/08/27	20.4	32.78	6	32.83	32.85	14.4	5,926	0.24%
2020/08/26	68.5	33.11	27	33.09	33.00	41.5	5,919	0.70%
2020/08/25	6	32.52	12	32.61	32.65	-6	5,890	-0.10%
2020/08/24	28.3	32.20	28	32.15	32.15	0.3	5,881	0.01%
2020/08/21	48.4	32.65	21.4	32.65	32.70	27	5,853	0.46%
2020/08/20	55.5	32.07	114	31.76	32.25	-58.5	5,848	-1.00%	大賣/
2020/08/19	20	33.75	25	33.73	33.75	-5	5,801	-0.09%
2020/08/18	56	34.14	6	34.05	33.95	50	5,846	0.86%
2020/08/17	33	34.88	7	34.96	35.00	26	5,772	0.45%
2020/08/14	7	34.27	16	34.50	34.80	-9	5,708	-0.16%
2020/08/13	19.5	34.60	6	35.08	34.30	13.5	5,671	0.24%
2020/08/12	28	34.52	26	34.50	34.70	2	5,644	0.04%
2020/08/11	40.3	34.51	32	34.68	34.80	8.3	5,583	0.15%
2020/08/10	23	36.25	15	36.05	35.30	8	5,515	0.15%
2020/08/07	31	35.54	19	35.60	35.45	12	5,450	0.22%
2020/08/06	79	35.82	44	35.73	35.90	35	5,404	0.65%
2020/08/05	24	36.75	8	36.66	36.70	16	5,255	0.30%
2020/08/04	73.4	36.51	60	36.48	36.75	13.4	5,218	0.26%
2020/08/03	174	36.30	193	36.38	36.45	-19	5,143	-0.37%	大買/大賣/
2020/07/31	261	34.69	243	34.46	34.95	18	4,912	0.37%	大買/大賣/
2020/07/30	49	31.78	59	31.82	32.30	-10	4,610	-0.22%
2020/07/29	12	30.80	70	30.70	30.90	-58	4,649	-1.25%
2020/07/28	88	31.40	143	31.59	30.15	-55	4,768	-1.15%	大賣/
2020/07/27	96	32.64	105	32.97	32.25	-9	4,685	-0.19%	大賣/
2020/07/24	68	32.19	36	32.22	32.25	32	4,558	0.70%
2020/07/23	12.8	31.62	29	31.37	31.80	-16.2	4,428	-0.37%
2020/07/22	35	31.25	7	31.15	31.15	28	4,416	0.63%
2020/07/21	0	0.00	1	31.10	31.00	-1	4,419	-0.02%
2020/07/20	6	30.66	6	30.85	30.55	0	4,428	0.00%
2020/07/17	9	30.92	6	30.59	30.50	3	4,447	0.07%
2020/07/16	6	31.08	11	31.32	31.00	-5	4,482	-0.11%
2020/07/15	24	31.77	20	31.61	31.40	4	4,523	0.09%
2020/07/14	92	31.88	36	31.97	32.00	56	4,624	1.21%
2020/07/13	10	31.04	3	31.15	31.65	7	4,571	0.15%
2020/07/10	29	30.57	27	30.58	30.30	2	4,574	0.04%
2020/07/09	30.2	31.63	7	31.88	31.40	23.2	4,498	0.52%
2020/07/08	19	31.79	84	31.79	32.15	-65	4,445	-1.46%
2020/07/07	101	32.68	62	32.76	32.80	39	4,418	0.88%	大買/
2020/07/06	19	32.66	90	32.57	32.65	-71	4,426	-1.60%
2020/07/03	24	32.57	22	32.46	32.30	2	4,460	0.04%
2020/07/02	29	32.49	61	32.62	32.75	-32	4,493	-0.71%
2020/07/01	21	32.07	42	32.09	32.20	-21	4,460	-0.47%
2020/06/30	50	31.49	177	31.53	31.80	-127	4,413	-2.88%	大賣/鉅額交易
2020/06/29	45	30.79	15	30.80	31.00	30	4,362	0.69%
2020/06/24	39	30.79	8	30.81	30.85	31	4,376	0.71%
2020/06/23	15.2	30.83	23	30.85	30.85	-7.8	4,435	-0.18%
2020/06/22	3	30.80	5	30.52	30.80	-2	4,451	-0.04%
2020/06/19	6	30.76	64	30.58	30.35	-58	4,535	-1.28%
2020/06/18	12	30.35	21	30.30	30.30	-9	4,557	-0.20%
2020/06/17	37	30.24	25	30.38	30.30	12	4,537	0.26%
2020/06/16	36	30.91	94	30.92	30.70	-58	4,530	-1.28%
2020/06/15	142	31.06	140	30.96	30.70	2	4,577	0.04%	大買/大賣/
2020/06/12	94	29.65	26	29.69	30.45	68	4,497	1.51%
2020/06/11	28	30.39	21	30.28	29.60	7	4,459	0.16%
2020/06/10	19	30.73	17.2	30.79	30.80	1.8	4,402	0.04%
2020/06/09	40	30.97	41	30.97	30.80	-1	4,470	-0.02%
2020/06/08	53	31.10	41	30.99	30.65	12	4,503	0.27%
2020/06/05	12	30.48	13	30.56	30.65	-1	4,431	-0.02%
2020/06/04	78	30.29	108	30.27	30.55	-30	4,420	-0.68%	大賣/
2020/06/03	76	29.23	51	29.47	29.65	25	4,252	0.59%
2020/06/02	4	28.84	13	28.79	28.75	-9	4,183	-0.22%
2020/06/01	15	28.61	104	28.63	28.70	-89	4,240	-2.10%	大賣/
2020/05/29	68	28.32	10	28.25	28.15	58	4,247	1.37%
2020/05/28	51	28.47	19	28.64	28.30	32	4,255	0.75%
2020/05/27	7	28.95	100	28.83	28.80	-93	4,249	-2.19%
2020/05/26	82	29.07	85.3	29.01	28.95	-3.3	4,241	-0.08%
2020/05/25	86	28.83	106	28.80	29.35	-20	4,181	-0.48%	大賣/
2020/05/22	20	28.06	21	27.99	28.05	-1	4,050	-0.02%
2020/05/21	99	27.94	33	27.96	28.10	66	4,023	1.64%
2020/05/20	13	27.92	4	27.88	27.85	9	4,022	0.22%
2020/05/19	33	28.03	7	27.88	28.10	26	4,008	0.65%
2020/05/18	4	27.48	6	27.31	27.40	-2	3,966	-0.05%
2020/05/15	6	27.16	16	27.36	27.15	-10	3,946	-0.25%
2020/05/14	33	27.92	37	27.61	27.15	-4	3,911	-0.10%
2020/05/13	6	27.94	12	27.87	28.10	-6	3,902	-0.15%
2020/05/12	18	27.76	37	27.88	27.75	-19	3,890	-0.49%
2020/05/11	13	28.26	7	28.31	28.15	6	3,897	0.15%
2020/05/08	10	28.38	25	28.19	28.05	-15	3,872	-0.39%
2020/05/07	22.5	27.80	21	27.85	28.10	1.5	3,859	0.04%
2020/05/06	22	27.86	6	27.93	27.80	16	3,840	0.42%
2020/05/05	74	27.94	60	27.92	27.85	14	3,815	0.37%
2020/05/04	71	27.08	90	26.81	27.35	-19	3,726	-0.51%
2020/04/30	3	26.05	48	26.11	26.35	-45	3,590	-1.25%
2020/04/29	24	25.84	50	25.86	25.75	-26	3,554	-0.73%
2020/04/28	23	25.69	9	25.64	25.85	14	3,526	0.40%
2020/04/27	22	25.71	13	25.75	25.75	9	3,534	0.25%
2020/04/24	16	25.36	8	25.44	25.50	8	3,513	0.23%
2020/04/23	55.6	25.41	86	25.47	25.55	-30.4	3,487	-0.87%
2020/04/22	64	24.77	48	24.76	25.10	16	3,449	0.46%
2020/04/21	15	25.37	27	25.49	24.85	-12	3,421	-0.35%
2020/04/20	23	25.72	24	25.67	25.90	-1	3,365	-0.03%
2020/04/17	54	25.87	69	25.77	25.25	-15	3,304	-0.45%
2020/04/16	7.7	24.40	122	24.57	24.70	-114.3	3,136	-3.64%	大賣/鉅額交易
2020/04/15	84	24.59	25	24.59	24.55	59	3,114	1.89%
2020/04/14	124	24.27	9	24.35	24.40	115	3,060	3.76%	大買/鉅額交易
2020/04/13	6.6	23.95	51	23.91	23.85	-44.4	3,036	-1.46%
2020/04/10	62	24.46	42	24.47	24.20	20	3,026	0.66%
2020/04/09	269.6	23.90	60	23.84	23.95	209.6	2,994	7.00%	大買/鉅額交易
2020/04/08	59	22.98	19	22.92	23.40	40	2,976	1.34%
2020/04/07	69	22.12	127	22.21	22.40	-58	2,906	-2.00%	大賣/
2020/04/06	75	21.32	28	21.15	21.40	47	2,817	1.67%
2020/04/01	16	20.89	5	20.90	20.85	11	2,783	0.40%
2020/03/31	12	20.68	9	20.79	20.85	3	2,757	0.11%
2020/03/30	14	20.38	5	20.46	20.50	9	2,727	0.33%
2020/03/27	28	21.20	14	21.36	20.80	14	2,718	0.51%
2020/03/26	24	20.76	6	21.13	20.80	18	2,676	0.67%
2020/03/25	32	21.11	7	21.11	20.90	25	2,754	0.91%
2020/03/24	8	20.18	0	0.00	20.25	8	2,706	0.30%
2020/03/23	3	19.63	4	19.55	19.65	-1	2,728	-0.04%
2020/03/20	9	20.29	13	20.42	20.50	-4	2,836	-0.14%
2020/03/19	35	19.60	25	19.43	18.90	10	2,825	0.35%
2020/03/18	50	21.50	10	21.09	21.00	40	2,828	1.41%
2020/03/17	44.1	21.60	22	21.52	21.50	22.1	2,823	0.78%
2020/03/16	68.2	22.74	23	23.23	22.35	45.2	2,763	1.64%
2020/03/13	66	23.22	13	23.48	23.80	53	2,671	1.98%
2020/03/12	27	25.72	29	25.83	25.10	-2	2,557	-0.08%
2020/03/11	30	27.32	6	27.23	26.75	24	2,497	0.96%
2020/03/10	2	26.48	4	26.81	27.25	-2	2,464	-0.08%
2020/03/09	26	26.64	25	26.55	26.45	1	2,406	0.04%
2020/03/06	3	27.55	3	27.55	27.40	0	2,342	0.00%
2020/03/05	44	27.70	38	27.68	27.30	6	2,300	0.26%
2020/03/04	14	26.89	1	26.90	27.00	13	2,215	0.59%
2020/03/03	8	26.64	1	26.70	26.55	7	2,187	0.32%
2020/03/02	4	25.85	20	25.93	26.10	-16	2,165	-0.74%
2020/02/27	19	26.71	70	26.43	26.40	-51	2,173	-2.35%
2020/02/26	11	27.44	4	27.60	27.40	7	2,128	0.33%
2020/02/25	1	27.60	2	27.68	27.55	-1	2,103	-0.05%
2020/02/24	90	27.49	2	27.50	27.55	88	2,091	4.21%
2020/02/21	22	27.36	37	27.50	27.70	-15	2,087	-0.72%
2020/02/20	16	27.28	0	0.00	27.20	16	2,062	0.78%
2020/02/19	0	0.00	1	27.35	27.35	-1	2,047	-0.05%
2020/02/18	10	27.45	0	0.00	27.40	10	2,038	0.49%
2020/02/17	10	27.35	10	27.50	27.40	0	2,034	0.00%
2020/02/14	12	27.52	2	27.50	27.55	10	2,024	0.49%
2020/02/13	8	27.57	9	27.59	27.20	-1	1,988	-0.05%
2020/02/12	2	27.25	24	27.26	27.40	-22	1,964	-1.12%
2020/02/11	4	26.93	13	26.94	26.90	-9	1,937	-0.46%
2020/02/10	4	26.44	0	0.00	26.45	4	1,929	0.21%
2020/02/07	28	26.81	0	0.00	26.85	28	1,905	1.47%
2020/02/06	5	27.45	0	0.00	27.40	5	1,885	0.27%
2020/02/05	13	26.52	18	26.65	26.75	-5	1,875	-0.27%
2020/02/04	13	26.54	1	26.55	26.55	12	1,850	0.65%
2020/02/03	19	25.88	22	25.92	26.10	-3	1,851	-0.16%
2020/01/31	27	27.50	2	27.30	27.35	25	1,831	1.36%
2020/01/30	28	27.61	13	27.85	27.20	15	1,937	0.77%
2020/01/20	6	29.53	13	29.63	29.70	-7	1,912	-0.37%
2020/01/16	11	29.60	2	29.63	29.60	9	1,920	0.47%
2020/01/15	0	0.00	2	29.73	29.60	-2	1,931	-0.10%
2020/01/14	2	29.65	3	29.67	29.70	-1	1,932	-0.05%
2020/01/13	0	0.00	7	29.23	29.40	-7	1,931	-0.36%
2020/01/10	77	29.29	23	29.32	29.20	54	1,933	2.79%
2020/01/09	14	29.48	0	0.00	29.20	14	1,932	0.72%
2020/01/08	17	29.00	12	29.08	29.00	5	1,921	0.26%
2020/01/07	22	29.15	22	29.02	29.10	0	1,917	0.00%
2020/01/06	5	29.79	28	29.82	29.55	-23	1,896	-1.21%
2020/01/03	34	30.67	71	30.95	30.40	-37	1,868	-1.98%
2020/01/02	97	31.46	81	31.59	31.45	16	1,822	0.88%
2019/12/31	25	30.72	17	30.78	30.85	8	1,741	0.46%
2019/12/30	11	30.80	0	0.00	30.65	11	1,724	0.64%
2019/12/27	5	30.86	1	30.65	30.80	4	1,720	0.23%
2019/12/26	72	30.88	155	30.69	30.75	-83	1,712	-4.85%	大賣/
2019/12/25	5	30.30	5	30.42	30.55	0	1,689	0.00%
2019/12/24	43	30.64	22	30.74	30.40	21	1,683	1.25%
2019/12/23	11	31.22	32	30.90	30.75	-21	1,663	-1.26%
2019/12/20	47	31.15	90	31.13	30.70	-43	1,624	-2.65%
2019/12/19	40	30.12	5	30.53	30.05	35	1,510	2.32%
2019/12/18	9	30.44	21	30.38	30.10	-12	1,458	-0.82%
2019/12/17	178	29.73	43	29.88	30.20	135	1,402	9.63%	大買/鉅額交易
2019/12/16	44	29.14	14	29.12	29.05	30	1,370	2.19%
2019/12/13	46	28.99	32	29.14	28.65	14	1,375	1.02%
2019/12/12	12	28.63	17	28.65	28.55	-5	1,270	-0.39%
2019/12/11	2	28.33	0	0.00	28.25	2	1,236	0.16%
2019/12/10	0	0.00	23	28.25	28.30	-23	1,238	-1.86%
2019/12/09	4	28.36	1	28.30	28.25	3	1,247	0.24%
2019/12/06	1	28.40	11	28.34	28.45	-10	1,248	-0.80%
2019/12/05	2	27.90	7	28.04	28.15	-5	1,244	-0.40%
2019/12/04	10	27.62	2	27.63	27.70	8	1,246	0.64%
2019/12/03	5	27.45	13	27.52	27.70	-8	1,268	-0.63%
2019/12/02	4	27.50	4	27.45	27.45	0	1,287	0.00%
2019/11/29	11	27.90	1	28.15	27.60	10	1,302	0.77%
2019/11/28	0	0.00	1	28.20	27.95	-1	1,334	-0.07%
2019/11/27	5	28.11	14	28.19	28.05	-9	1,343	-0.67%
2019/11/26	4	28.18	6	28.14	28.05	-2	1,358	-0.15%
2019/11/25	1	27.65	0	0.00	27.75	1	1,334	0.07%
2019/11/21	0	0.00	2	27.85	27.85	-2	1,357	-0.15%
2019/11/20	1	28.20	1	28.05	28.00	0	1,357	0.00%
2019/11/19	1	28.30	7	28.28	28.30	-6	1,351	-0.44%
2019/11/18	4	27.94	7	27.90	28.00	-3	1,339	-0.22%
2019/11/15	2	27.65	1	27.65	27.65	1	1,372	0.07%
2019/11/14	7	27.66	6	27.48	27.45	1	1,409	0.07%
2019/11/13	0	0.00	2	27.65	27.65	-2	1,433	-0.14%
2019/11/12	0	0.00	1	27.40	27.55	-1	1,444	-0.07%
2019/11/11	1	27.45	0	0.00	27.35	1	1,445	0.07%
2019/11/08	4	27.75	3	27.70	27.75	1	1,446	0.07%
2019/11/07	57	28.00	0	0.00	27.95	57	1,447	3.94%
2019/11/06	1	28.30	0	0.00	28.35	1	1,440	0.07%
2019/11/05	8	28.90	64	28.75	28.55	-56	1,441	-3.89%
2019/11/04	0	0.00	5	28.72	28.80	-5	1,444	-0.35%
2019/11/01	46	28.25	4.4	28.18	28.30	41.6	1,446	2.88%
2019/10/31	3	28.47	1	28.75	28.40	2	1,470	0.14%
2019/10/30	85	28.65	0	0.00	28.50	85	1,465	5.80%
2019/10/29	88	28.96	37	28.86	28.65	51	1,472	3.46%
2019/10/28	6	28.39	7	27.91	28.50	-1	1,396	-0.07%
2019/10/25	10	28.03	9	28.25	27.90	1	1,398	0.07%
2019/10/24	10	27.85	75	27.88	28.10	-65	1,404	-4.63%
2019/10/23	74	27.98	2	27.75	27.75	72	1,428	5.04%
2019/10/22	0.1	27.70	5	27.76	27.70	-4.9	1,493	-0.33%
2019/10/21	0	0.00	3	27.57	27.70	-3	1,543	-0.19%
2019/10/18	3	27.43	1	27.60	27.40	2	1,550	0.13%
2019/10/17	3	27.55	0	0.00	27.55	3	1,564	0.19%
2019/10/16	0	0.00	3	27.65	27.50	-3	1,579	-0.19%
2019/10/15	3	27.73	1	27.70	27.65	2	1,590	0.13%
2019/10/14	13	27.63	0	0.00	27.60	13	1,603	0.81%
2019/10/09	1	27.65	7	27.74	27.55	-6	1,605	-0.37%
2019/10/08	28	28.13	32	27.96	27.90	-4	1,617	-0.25%
2019/10/07	6	27.93	0	0.00	27.95	6	1,644	0.36%
2019/10/04	3	27.98	0	0.00	27.85	3	1,653	0.18%
2019/10/03	7	27.71	3	27.60	27.90	4	1,656	0.24%
2019/10/02	4	27.95	0	0.00	27.85	4	1,658	0.24%
2019/10/01	6.2	28.05	0	0.00	28.10	6.2	1,655	0.37%
2019/09/27	3	28.15	2	28.25	27.90	1	1,657	0.06%
2019/09/26	2	28.60	0	0.00	28.30	2	1,650	0.12%
2019/09/25	8	28.59	0	0.00	28.50	8	1,652	0.48%
2019/09/24	4	28.89	62	28.72	28.95	-58	1,667	-3.48%
2019/09/23	7	28.97	5	28.98	28.85	2	1,670	0.12%
2019/09/20	0	0.00	5	28.74	28.80	-5	1,704	-0.29%
2019/09/19	28	28.80	22	28.96	28.60	6	1,695	0.35%
2019/09/18	2	28.20	8	28.11	28.25	-6	1,605	-0.37%
2019/09/16	6	27.85	5	27.99	27.75	1	1,591	0.06%
2019/09/11	4	27.73	0	0.00	27.80	4	1,627	0.25%
2019/09/10	55	28.00	28	27.94	28.25	27	1,622	1.66%
2019/09/09	34	28.19	1	28.05	27.85	33	1,629	2.03%
2019/09/06	10	28.36	2	28.40	28.30	8	1,625	0.49%
2019/09/05	2	28.13	0	0.00	28.20	2	1,623	0.12%
2019/09/04	1	27.90	0	0.00	27.85	1	1,615	0.06%
2019/09/03	17	27.69	1	27.70	27.60	16	1,625	0.98%
2019/09/02	3	27.45	0	0.00	27.45	3	1,606	0.19%
2019/08/30	5	27.42	2	27.55	27.30	3	1,576	0.19%
2019/08/29	3	26.92	1	27.10	27.10	2	1,563	0.13%
2019/08/26	6	26.94	9	26.92	26.90	-3	1,539	-0.19%
2019/08/23	4	27.74	0	0.00	27.70	4	1,531	0.26%
2019/08/22	0	0.00	2	28.00	28.00	-2	1,535	-0.13%
2019/08/21	1	28.05	5	28.15	28.05	-4	1,543	-0.26%
2019/08/20	8	28.17	3	28.10	27.90	5	1,544	0.32%
2019/08/19	14	29.22	12	29.38	29.80	2	1,512	0.13%
2019/08/16	2	29.13	10	29.15	29.05	-8	1,491	-0.54%
2019/08/15	11	28.75	4	28.68	28.75	7	1,476	0.47%
2019/08/14	5	29.15	2	29.28	29.10	3	1,465	0.20%
2019/08/13	9	28.83	5	28.75	28.75	4	1,482	0.27%
2019/08/12	0	0.00	2	28.93	29.05	-2	1,492	-0.13%
2019/08/08	6	28.86	0	0.00	28.75	6	1,497	0.40%
2019/08/07	12	29.14	1	29.30	28.75	11	1,503	0.73%
2019/08/06	1	29.30	0	0.00	28.90	1	1,519	0.07%
2019/08/05	2	28.93	3	28.87	28.70	-1	1,516	-0.07%
2019/08/02	2	29.13	10	29.50	29.10	-8	1,510	-0.53%
2019/07/31	1	30.20	2	30.53	30.10	-1	1,498	-0.07%
2019/07/30	11	30.50	6	30.61	30.35	5	1,483	0.34%
2019/07/29	8	31.47	12	31.68	31.30	-4	1,473	-0.27%
2019/07/26	2	31.73	1	31.70	31.70	1	1,483	0.07%
2019/07/25	18	31.86	12	31.89	31.80	6	1,496	0.40%
2019/07/24	15	31.71	20	31.85	31.55	-5	1,488	-0.34%
2019/07/23	2	30.75	33	30.72	30.95	-31	1,441	-2.15%
2019/07/22	0	0.00	2	30.10	30.15	-2	1,430	-0.14%
2019/07/19	102	29.81	5	29.94	29.95	97	1,449	6.69%	大買/
2019/07/18	8	29.42	10	29.70	29.25	-2	1,501	-0.13%
2019/07/17	15	29.97	0	0.00	29.70	15	1,558	0.96%
2019/07/16	2	29.83	7	29.99	30.00	-5	1,649	-0.30%
2019/07/15	0	0.00	1	29.75	29.75	-1	1,707	-0.06%
2019/07/12	220	29.76	22	29.70	29.75	198	1,821	10.87%	大買/鉅額交易
2019/07/11	1	29.55	18	29.50	29.80	-17	1,864	-0.91%
2019/07/10	8	28.99	3	29.10	29.10	5	1,899	0.26%
2019/07/09	3	28.92	2	28.88	28.80	1	2,046	0.05%
2019/07/08	8	29.07	1	29.15	29.00	7	2,152	0.33%
2019/07/05	4	29.21	3	29.20	29.25	1	2,282	0.04%
2019/07/04	4	29.06	5	28.98	29.10	-1	2,436	-0.04%
2019/07/03	6	29.11	0	0.00	29.10	6	2,615	0.23%
2019/07/02	2	29.25	5	29.20	29.35	-3	2,679	-0.11%
2019/07/01	5	29.37	1	29.25	29.40	4	2,727	0.15%
2019/06/27	68	28.59	68	28.56	28.50	0	2,708	0.00%
2019/06/25	1	27.80	1	28.10	27.75	0	2,702	0.00%
2019/06/24	101	28.22	1	28.10	28.10	100	2,732	3.66%	大買/
2019/06/21	0	0.00	5	28.03	28.30	-5	2,737	-0.18%
2019/06/19	1	27.40	5	27.69	27.70	-4	2,791	-0.14%
2019/06/18	0	0.00	1	27.15	27.15	-1	2,779	-0.04%
2019/06/17	4	27.35	0	0.00	27.30	4	2,800	0.14%
2019/06/14	2	27.18	3	27.52	27.80	-1	2,803	-0.04%
2019/06/11	1	27.00	3	27.38	27.75	-2	2,822	-0.07%
2019/06/10	2	26.80	1	26.75	26.90	1	2,798	0.04%
2019/06/06	4	26.80	0	0.00	26.65	4	2,835	0.14%
2019/06/05	14	27.04	1	27.25	27.10	13	2,842	0.46%
2019/06/04	2	27.03	1	27.20	26.90	1	2,860	0.03%
2019/06/03	4	26.66	0	0.00	26.80	4	2,887	0.14%
2019/05/31	7	27.08	4	27.01	27.20	3	2,915	0.10%
2019/05/30	1	26.80	2	26.85	26.75	-1	2,973	-0.03%
2019/05/29	5	25.86	0	0.00	26.50	5	3,013	0.17%
2019/05/28	2	26.38	0	0.00	25.80	2	3,064	0.07%
2019/05/27	2	26.18	1	26.35	26.30	1	3,115	0.03%
2019/05/24	5	26.37	0	0.00	26.45	5	3,142	0.16%
2019/05/23	9	26.48	0	0.00	26.35	9	3,157	0.29%
2019/05/22	2	27.08	0	0.00	26.90	2	3,163	0.06%
2019/05/21	23	27.03	5	26.86	27.45	18	3,189	0.56%
2019/05/20	3	26.87	16	27.08	26.95	-13	3,191	-0.41%
2019/05/17	10	27.40	5	27.88	27.35	5	3,188	0.16%
2019/05/16	2	28.45	0	0.00	27.85	2	3,179	0.06%
2019/05/15	2	28.35	1	28.50	28.20	1	3,185	0.03%
2019/05/14	37	27.90	1	28.00	28.25	36	3,233	1.11%
2019/05/13	3	28.45	0	0.00	28.30	3	3,256	0.09%
2019/05/10	7	29.10	2	29.15	29.20	5	3,293	0.15%
2019/05/09	10	29.63	35	29.94	29.35	-25	3,345	-0.75%
2019/05/08	4	30.29	0.3	30.30	30.20	3.7	3,372	0.11%
2019/05/07	3	30.80	0	0.00	30.75	3	3,466	0.09%
2019/05/06	8	30.60	11	30.67	30.50	-3	3,521	-0.09%
2019/05/03	5	31.77	0	0.00	31.70	5	3,502	0.14%
2019/05/02	13	31.56	0	0.00	31.50	13	3,493	0.37%
2019/04/30	2.3	31.52	4	31.48	31.65	-1.7	3,523	-0.05%
2019/04/29	2	31.63	5	31.92	31.60	-3	3,527	-0.09%
2019/04/26	9	31.73	8	31.79	31.65	1	3,505	0.03%
2019/04/25	1	32.60	16	32.49	32.45	-15	3,482	-0.43%
2019/04/24	6	32.08	8	32.26	32.00	-2	3,463	-0.06%
2019/04/23	3	32.87	5	32.61	32.50	-2	3,400	-0.06%
2019/04/22	55	32.28	19	32.67	32.75	36	3,333	1.08%
2019/04/19	18	31.77	29	32.13	31.60	-11	3,262	-0.34%
2019/04/18	66	32.20	55	32.29	30.90	11	3,215	0.34%
2019/04/17	17	32.22	5	32.16	32.00	12	3,118	0.38%
2019/04/16	7	32.41	9	32.29	32.35	-2	3,065	-0.07%
2019/04/15	46	31.85	93	31.89	32.00	-47	3,012	-1.56%
2019/04/12	9	30.97	25	30.87	30.85	-16	2,884	-0.55%
2019/04/11	31	30.42	28	30.53	30.20	3	2,805	0.11%
2019/04/10	60	31.01	14	31.19	31.40	46	2,672	1.72%
2019/04/09	43	30.91	26	30.43	31.40	17	2,513	0.68%
2019/04/08	10	29.64	8	29.89	29.70	2	2,339	0.09%
2019/04/03	5	29.20	16	29.27	29.50	-11	2,276	-0.48%
2019/04/02	0	0.00	8	28.75	28.85	-8	2,212	-0.36%
2019/04/01	0	28.70	0	0.00	28.65	0	2,206	0.00%
2019/03/29	11	28.49	0	0.00	28.50	11	2,191	0.50%
2019/03/28	19	28.53	7	28.45	28.40	12	2,184	0.55%
2019/03/27	5	29.00	0	0.00	28.95	5	2,167	0.23%
2019/03/26	0	0.00	12	29.55	29.55	-12	2,138	-0.56%
2019/03/25	2	29.33	1	29.40	29.55	1	2,135	0.05%
2019/03/22	7	29.84	18	29.74	29.95	-11	2,122	-0.52%
2019/03/21	11	28.95	3.3	29.20	29.20	7.7	2,059	0.37%
2019/03/20	5	28.92	21	28.91	28.95	-16	2,060	-0.78%
2019/03/19	3	29.30	3	29.30	29.20	0	2,069	0.00%
2019/03/18	8	28.96	5	29.10	29.15	3	2,063	0.15%
2019/03/15	34	28.83	0	0.00	28.70	34	2,063	1.65%
2019/03/14	2	29.30	0	0.00	29.05	2	2,066	0.10%
2019/03/13	12	29.31	0	0.00	29.25	12	2,122	0.57%
2019/03/12	3.3	29.15	29	29.49	29.60	-25.7	2,197	-1.17%
2019/03/11	2	28.80	4.4	28.91	29.05	-2.4	2,207	-0.11%
2019/03/08	7	28.84	5	28.85	29.00	2	2,241	0.09%
2019/03/07	22	29.48	2	29.20	29.15	20	2,263	0.88%
2019/03/06	9	30.02	0	0.00	29.75	9	2,291	0.39%
2019/03/05	204	30.36	14	30.33	30.10	190	2,285	8.31%	大買/鉅額交易
2019/03/04	0	0.00	9	30.10	30.30	-9	2,234	-0.40%
2019/02/27	11	29.72	9	29.97	30.00	2	2,197	0.09%
2019/02/26	36	30.40	32	30.37	30.10	4	2,152	0.19%
2019/02/25	40	29.90	18	29.91	30.00	22	2,123	1.04%
2019/02/22	3	29.87	5	29.92	30.00	-2	2,162	-0.09%
2019/02/21	3	30.37	7	30.24	30.30	-4	2,172	-0.18%
2019/02/20	9	29.89	15	29.77	30.00	-6	2,164	-0.28%
2019/02/19	0	0.00	1	29.55	29.30	-1	2,154	-0.05%
2019/02/18	4	29.44	11	29.47	29.55	-7	2,182	-0.32%
2019/02/15	0	0.00	12	29.17	29.00	-12	2,223	-0.54%
2019/02/14	5	29.17	6	29.38	29.40	-1	2,280	-0.04%
2019/02/13	11	29.15	107	29.04	29.00	-96	2,299	-4.18%	大賣/
2019/02/12	3	29.88	68	30.01	30.05	-65	2,249	-2.89%
2019/02/11	11	29.99	16.2	29.95	30.05	-5.2	2,249	-0.23%
2019/01/30	9	29.70	8	29.98	29.75	1	2,234	0.04%
2019/01/29	64	29.57	4	29.44	29.50	60	2,198	2.73%
2019/01/28	49	29.96	43	29.85	29.65	6	2,166	0.28%
2019/01/25	15.2	28.65	24	28.69	28.90	-8.9	2,112	-0.42%
2019/01/24	0	0.00	5	28.13	28.10	-5	2,094	-0.24%
2019/01/23	22	28.17	1	28.25	28.10	21	2,127	0.99%
2019/01/22	21	28.40	6	28.38	28.30	15	2,150	0.70%
2019/01/21	9	27.87	15	27.89	27.80	-6	2,136	-0.28%
2019/01/18	3	27.25	1	27.15	27.35	2	2,203	0.09%
2019/01/17	14	27.26	4	27.45	27.10	10	2,337	0.43%
2019/01/16	0	0.00	7	27.08	27.05	-7	2,355	-0.30%
2019/01/15	3	26.70	0	0.00	26.65	3	2,370	0.13%
2019/01/14	2	26.75	2	26.75	26.70	0	2,402	0.00%
2019/01/11	7	27.13	8	27.06	26.90	-1	2,483	-0.04%
2019/01/10	3	26.80	5	27.01	26.90	-2	2,491	-0.08%
2019/01/09	0	0.00	1	26.35	26.60	-1	2,492	-0.04%
2019/01/07	1	25.80	0.5	25.85	25.90	0.5	2,527	0.02%
2019/01/04	163	25.77	0	0.00	25.35	163	2,674	6.09%	大買/鉅額交易
2019/01/03	1	26.30	0	0.00	26.10	1	2,689	0.04%
2019/01/02	0	0.00	1	25.90	26.05	-1	2,675	-0.04%
2018/12/28	3	26.00	0	0.00	26.00	3	2,689	0.11%
2018/12/27	3	26.22	3	26.15	26.00	0	2,727	0.00%
2018/12/26	1	26.00	0	0.00	25.90	1	2,747	0.04%
2018/12/25	1	26.00	0	0.00	26.00	1	2,746	0.04%
2018/12/24	1	26.15	0	0.00	26.40	1	2,762	0.04%
2018/12/22	1	26.00	0	0.00	26.50	1	2,773	0.04%
2018/12/21	3	26.07	0	0.00	26.15	3	2,784	0.11%
2018/12/20	14	26.50	10	26.61	26.30	4	2,773	0.14%
2018/12/19	5	27.17	1	27.40	27.00	4	2,767	0.14%
2018/12/18	4	27.15	1	27.40	27.20	3	2,763	0.11%
2018/12/17	2.5	27.47	1	27.60	27.40	1.5	2,799	0.05%
2018/12/14	2	27.55	2	27.70	27.75	0	2,825	0.00%
2018/12/13	3	27.55	1	27.60	27.55	2	2,863	0.07%
2018/12/12	0	0.00	1	27.50	27.50	-1	2,866	-0.03%
2018/12/11	4	27.15	0	0.00	27.20	4	2,869	0.14%
2018/12/10	6	26.84	0	0.00	27.10	6	2,925	0.21%
2018/12/07	1	27.35	10	27.39	27.50	-9	2,923	-0.31%
2018/12/06	12	27.98	4	27.49	27.40	8	2,906	0.28%
2018/12/05	13	29.05	4	28.93	28.95	9	2,870	0.31%
2018/12/04	5	30.93	3	30.65	30.50	2	2,815	0.07%
2018/12/03	6	30.41	15	30.51	30.65	-9	2,805	-0.32%
2018/11/30	12	29.94	5	30.15	29.50	7	2,778	0.25%
2018/11/29	10	29.84	22	29.93	30.05	-12	2,762	-0.43%
2018/11/28	1	28.95	3	29.00	29.15	-2	2,741	-0.07%
2018/11/27	3	28.73	0	0.00	28.70	3	2,775	0.11%
2018/11/26	0	0.00	10	28.60	28.25	-10	2,794	-0.36%
2018/11/23	4	28.60	1	28.70	28.50	3	2,814	0.11%
2018/11/22	2	29.60	0	0.00	29.20	2	2,811	0.07%
2018/11/21	6	29.18	16	29.56	30.30	-10	2,803	-0.36%
2018/11/20	1	29.30	5	29.85	29.30	-4	2,757	-0.15%
2018/11/19	1	30.15	1	30.15	30.15	0	2,732	0.00%
2018/11/16	25	30.08	12	29.68	29.70	13	2,738	0.47%
2018/11/15	3	29.72	14	29.76	29.90	-11	2,759	-0.40%
2018/11/14	32	29.28	31	29.56	29.80	1	2,760	0.04%
2018/11/13	52	29.06	25	29.31	29.40	27	2,715	0.99%
2018/11/12	14	28.59	17	29.02	28.95	-3	2,678	-0.11%
2018/11/09	21	28.05	25	28.17	28.20	-4	2,660	-0.15%
2018/11/08	18	28.14	23	28.10	28.05	-5	2,705	-0.18%
2018/11/07	12	27.52	0	0.00	27.60	12	2,721	0.44%
2018/11/06	12	26.61	4	26.60	26.50	8	2,798	0.29%
2018/11/05	13	27.73	0	0.00	27.85	13	2,967	0.44%
2018/11/02	10	28.29	2	28.35	27.80	8	3,017	0.27%
2018/11/01	3	27.47	2	27.58	27.70	1	2,999	0.03%
2018/10/31	7	26.97	17	26.81	26.85	-10	3,011	-0.33%
2018/10/30	0	0.00	1	25.95	26.05	-1	3,012	-0.03%
2018/10/29	27	24.98	1	25.00	25.15	26	3,036	0.86%
2018/10/26	26	25.20	80	24.83	25.30	-54	3,061	-1.76%
2018/10/25	10	25.83	25	25.62	25.20	-15	3,021	-0.50%
2018/10/24	2	27.75	0	0.00	28.00	2	2,927	0.07%
2018/10/23	1	28.20	1	28.20	28.20	0	2,923	0.00%
2018/10/22	7	28.14	16	28.23	28.75	-9	2,944	-0.31%
2018/10/19	23	26.99	25	27.23	27.40	-2	2,932	-0.07%
2018/10/18	1	28.00	190	28.10	27.85	-189	2,889	-6.54%	大賣/鉅額交易
2018/10/17	8	28.78	2	28.85	28.55	6	2,880	0.21%
2018/10/16	15	29.19	0	0.00	28.70	15	2,894	0.52%
2018/10/15	1	29.15	7	29.19	28.90	-6	2,968	-0.20%
2018/10/12	40	28.28	67	28.21	28.85	-27	2,954	-0.91%
2018/10/11	4	30.40	0	0.00	30.00	4	2,835	0.14%
2018/10/09	5	33.36	1	33.30	33.30	4	2,863	0.14%
2018/10/08	8	33.63	0	0.00	33.35	8	2,915	0.27%
2018/10/05	35	34.44	3	34.53	34.40	32	2,951	1.08%
2018/10/04	7	35.84	18	35.66	35.55	-11	2,931	-0.38%
2018/10/03	2	36.58	44	36.85	36.60	-42	2,930	-1.43%
2018/10/02	3	37.00	0	0.00	36.95	3	2,962	0.10%
2018/10/01	0	0.00	91	36.66	37.55	-91	2,996	-3.04%
2018/09/28	5	36.68	1	36.50	36.50	4	3,015	0.13%
2018/09/27	1	37.10	0	0.00	37.10	1	3,030	0.03%
2018/09/26	4	37.76	2	37.70	37.45	2	3,043	0.07%
2018/09/25	8	37.60	10	37.10	37.45	-2	3,050	-0.07%
2018/09/21	21	38.27	7	38.33	37.55	14	3,052	0.46%
2018/09/20	5	37.81	8	37.83	37.85	-3	3,020	-0.10%
2018/09/19	8	37.88	8	37.85	37.55	0	3,032	0.00%
2018/09/18	1	36.50	3	36.83	36.80	-2	3,011	-0.07%
2018/09/17	4	36.30	1	36.55	36.40	3	3,026	0.10%
2018/09/14	8	36.96	6	36.93	36.90	2	3,019	0.07%
2018/09/13	4	36.83	2	36.68	36.15	2	2,997	0.07%
2018/09/12	5	36.30	4	36.05	36.60	1	3,029	0.03%
2018/09/11	14	36.74	2	36.40	36.45	12	3,072	0.39%
2018/09/10	3	36.85	7	36.68	36.30	-4	3,073	-0.13%
2018/09/07	27	37.58	6	37.20	37.20	21	3,065	0.69%
2018/09/06	9	38.61	13	38.70	38.85	-4	3,075	-0.13%
2018/09/05	11	38.83	20	38.75	38.90	-9	3,086	-0.29%
2018/09/04	16	38.82	5	38.97	38.80	11	3,099	0.35%
2018/09/03	18	38.64	29	38.67	38.20	-11	3,120	-0.35%
2018/08/31	5	37.78	3	38.05	38.15	2	3,079	0.06%
2018/08/30	8	37.64	6	37.56	37.45	2	3,103	0.06%
2018/08/29	1	37.15	2	37.13	37.00	-1	3,102	-0.03%
2018/08/28	3	37.03	5	37.07	37.10	-2	3,120	-0.06%
2018/08/27	4	36.55	2	36.83	36.80	2	3,154	0.06%
2018/08/24	2	35.55	10	35.26	35.60	-8	3,170	-0.25%
2018/08/23	5	35.22	11	35.40	35.30	-6	3,249	-0.18%
2018/08/22	78	35.91	6	35.88	35.70	72	3,270	2.20%
2018/08/21	32	38.01	4	37.90	38.15	28	3,266	0.86%
2018/08/20	0	0.00	12	38.07	37.40	-12	3,277	-0.37%
2018/08/17	4	37.69	5	37.52	37.50	-1	3,314	-0.03%
2018/08/16	2	38.15	16	38.10	38.70	-14	3,318	-0.42%
2018/08/15	12	38.83	59	38.55	38.45	-47	3,311	-1.42%
2018/08/14	13	40.04	23	39.74	39.75	-10	3,271	-0.31%
2018/08/13	31	39.38	14	39.78	39.90	17	3,238	0.52%
2018/08/10	230	40.09	70	40.07	39.70	160	3,135	5.10%	大買/鉅額交易
2018/08/09	19	38.86	10	38.81	38.80	9	2,966	0.30%
2018/08/08	2	38.48	5	38.45	38.50	-3	2,928	-0.10%
2018/08/07	5	38.30	13	38.25	38.50	-8	2,940	-0.27%
2018/08/06	20	37.57	15	38.03	38.15	5	2,950	0.17%
2018/08/03	1	37.40	11	37.07	37.45	-10	2,944	-0.34%
2018/08/02	34	37.65	4	37.80	36.80	30	2,929	1.02%
2018/08/01	23	38.22	14	38.35	38.25	9	2,902	0.31%
2018/07/31	1	38.00	12	37.55	38.15	-11	2,886	-0.38%
2018/07/30	17	37.49	6	37.28	37.60	11	2,894	0.38%
2018/07/27	22	37.96	24	37.11	37.15	-2	2,927	-0.07%
2018/07/26	6	36.96	2	36.80	37.20	4	2,906	0.14%
2018/07/25	2	37.08	2	37.10	36.85	0	2,894	0.00%
2018/07/24	2	36.60	2	36.85	36.60	0	2,867	0.00%
2018/07/23	6	35.94	2	36.38	36.35	4	2,853	0.14%
2018/07/20	15	37.33	18	37.06	36.55	-3	2,849	-0.11%
2018/07/19	0	0.00	4	36.28	36.30	-4	2,808	-0.14%
2018/07/18	9	36.33	6	36.28	35.85	3	2,823	0.11%
2018/07/17	3	36.23	8	35.98	36.20	-5	2,835	-0.18%
2018/07/16	4	34.64	6	35.28	35.65	-2	2,794	-0.07%
2018/07/13	5	34.13	4	34.05	34.20	1	2,761	0.04%
2018/07/12	2	32.75	8	33.03	33.30	-6	2,780	-0.22%
2018/07/11	2	32.38	0	0.00	32.70	2	2,846	0.07%
2018/07/10	2	32.60	3	32.73	32.65	-1	2,934	-0.03%
2018/07/09	4	32.50	5	32.55	32.55	-1	2,965	-0.03%
2018/07/06	5	32.59	0	0.00	32.65	5	2,960	0.17%
2018/07/05	1	33.40	0	0.00	33.05	1	2,969	0.03%
2018/07/04	0	0.00	9	33.96	34.00	-9	3,008	-0.30%
2018/07/03	2	33.75	0	0.00	33.15	2	3,075	0.07%
2018/07/02	3	33.80	0	0.00	33.60	3	3,092	0.10%
2018/06/29	5	33.74	0	0.00	33.75	5	3,098	0.16%
2018/06/28	2	33.80	1	33.95	33.65	1	3,114	0.03%
2018/06/27	2	34.05	4	33.80	34.00	-2	3,144	-0.06%
2018/06/26	9	33.78	5	34.15	34.15	4	3,138	0.13%
2018/06/25	1	34.25	11	33.94	34.25	-10	3,128	-0.32%
2018/06/22	1	34.30	0	0.00	34.20	1	3,145	0.03%
2018/06/21	201	35.22	0	0.00	34.85	201	3,123	6.44%	大買/鉅額交易
2018/06/20	5	34.68	87	34.77	34.85	-82	3,130	-2.62%
2018/06/19	5	35.85	0	0.00	35.50	5	3,137	0.16%
2018/06/15	86	36.56	4	36.80	36.50	82	3,167	2.59%
2018/06/14	12	36.82	111	36.23	36.65	-99	3,205	-3.09%	大賣/
2018/06/13	104	36.72	12	36.89	36.50	92	3,201	2.87%	大買/
2018/06/12	12	36.65	0	0.00	36.80	12	3,267	0.37%
2018/06/11	3	36.90	12	36.94	36.85	-9	3,349	-0.27%
2018/06/08	6	35.92	15	36.00	35.80	-9	3,497	-0.26%
2018/06/07	0	0.00	18	36.19	35.80	-18	3,683	-0.49%
2018/06/06	16	35.76	10	35.55	35.55	6	3,846	0.16%
2018/06/05	3	35.87	3	35.92	35.75	0	4,042	0.00%
2018/06/04	0	0.00	61	36.00	36.10	-61	4,036	-1.51%
2018/06/01	0	0.00	6	35.38	35.50	-6	4,051	-0.15%
2018/05/31	29	35.23	12	35.10	34.65	17	4,042	0.42%
2018/05/30	2	35.30	2	35.00	35.15	0	3,983	0.00%
2018/05/29	1	35.55	0	0.00	35.40	1	3,983	0.03%
2018/05/28	0	0.00	2	35.90	35.95	-2	3,970	-0.05%
2018/05/25	0	0.00	19	35.16	35.15	-19	3,970	-0.48%
2018/05/24	8	34.46	2	34.40	34.40	6	3,970	0.15%
2018/05/23	3	35.00	2	35.18	35.05	1	4,014	0.02%
2018/05/22	0	0.00	1	35.05	35.30	-1	4,067	-0.02%
2018/05/21	9	35.30	0	0.00	35.30	9	4,184	0.22%
2018/05/17	3	35.18	2	35.15	35.00	1	4,445	0.02%
2018/05/16	0	0.00	23	35.01	35.00	-23	4,513	-0.51%
2018/05/15	0	0.00	5	35.12	35.00	-5	4,536	-0.11%
2018/05/14	8	35.53	17	35.31	35.50	-9	4,615	-0.20%
2018/05/11	0	0.00	3	34.65	34.70	-3	4,612	-0.07%
2018/05/10	4	34.10	1	34.10	34.30	3	4,671	0.06%
2018/05/09	5	33.88	2	34.25	34.00	3	4,718	0.06%
2018/05/08	2	34.20	0	0.00	34.20	2	4,781	0.04%
2018/05/07	11	33.54	5	33.99	33.90	6	4,826	0.12%
2018/05/04	3	33.20	12	33.46	33.55	-9	4,839	-0.19%
2018/05/03	170	32.59	8	32.40	32.55	162	4,823	3.36%	大買/鉅額交易
2018/05/02	2	33.45	0	0.00	33.15	2	4,881	0.04%
2018/04/30	252	33.68	8	34.09	33.60	244	4,954	4.92%	大買/鉅額交易
2018/04/27	1	33.20	0	0.00	33.40	1	5,073	0.02%
2018/04/26	3	32.97	14	32.99	33.00	-11	5,269	-0.21%
2018/04/25	20	32.32	10	32.58	32.70	10	6,179	0.16%
2018/04/24	17	33.05	24	33.12	32.85	-7	6,222	-0.11%
2018/04/23	8	34.18	111	34.51	34.00	-103	6,272	-1.64%	大賣/鉅額交易
2018/04/20	5	36.03	9	36.14	35.65	-4	6,335	-0.06%
2018/04/19	1	36.15	2	36.50	36.50	-1	6,414	-0.02%
2018/04/18	10	36.32	7	36.24	36.20	3	6,525	0.05%
2018/04/17	0	0.00	8	35.73	36.00	-8	6,588	-0.12%
2018/04/16	24	35.48	22	35.25	35.00	2	6,590	0.03%
2018/04/13	17	36.71	2	36.50	36.20	15	6,749	0.22%
2018/04/12	8	37.20	0	0.00	36.95	8	6,811	0.12%
2018/04/11	15	37.82	0	0.00	37.50	15	6,797	0.22%
2018/04/10	12	37.98	3	37.73	37.70	9	6,837	0.13%
2018/04/09	49	38.90	72	38.90	38.90	-23	6,836	-0.34%
2018/04/03	33	38.04	1	37.95	38.05	32	6,799	0.47%
2018/04/02	8	38.00	5	37.95	38.00	3	6,852	0.04%
2018/03/31	0	0.00	28	38.31	37.90	-28	6,893	-0.41%
2018/03/30	22	38.41	72	38.32	38.15	-50	7,000	-0.71%
2018/03/29	16	37.75	2	37.70	37.70	14	7,189	0.19%
2018/03/28	13	37.75	5	37.88	37.55	8	7,406	0.11%
2018/03/27	72	38.30	9	38.26	37.85	63	7,408	0.85%
2018/03/26	3	37.02	5	37.73	37.70	-2	7,413	-0.03%
2018/03/23	7	37.04	23	36.46	37.20	-16	7,427	-0.22%
2018/03/22	122	38.04	26	37.98	37.85	96	7,406	1.30%	大買/
2018/03/21	4	37.69	18	37.62	37.60	-14	7,386	-0.19%
2018/03/20	9	37.88	1	38.05	37.90	8	7,407	0.11%
2018/03/19	20	37.95	1	37.70	37.80	19	7,400	0.26%
2018/03/16	5	38.20	137	38.59	37.90	-132	7,473	-1.77%	大賣/鉅額交易
2018/03/15	37	39.29	114	39.22	39.10	-77	7,429	-1.04%	大賣/
2018/03/14	40	39.66	58	39.68	39.80	-18	7,379	-0.24%
2018/03/13	26	38.48	46	38.20	38.80	-20	7,255	-0.28%
2018/03/12	38	38.14	53.1	37.95	37.95	-15.1	7,125	-0.21%
2018/03/09	71	37.42	47	37.30	37.15	24	6,989	0.34%
2018/03/08	3	35.83	47	35.78	35.95	-44	6,904	-0.64%
2018/03/07	6	36.12	9	35.94	35.60	-3	7,052	-0.04%
2018/03/06	0	35.05	3.1	35.13	35.05	-3.1	7,139	-0.04%
2018/03/05	4	35.05	7	35.25	34.80	-3	7,267	-0.04%
2018/03/02	6	35.18	2	35.35	35.15	4	7,456	0.05%
2018/03/01	110	35.43	0	0.00	35.85	110	7,611	1.45%	大買/鉅額交易
2018/02/27	7	35.64	6	35.92	35.55	1	7,673	0.01%
2018/02/26	13	36.25	27	36.03	36.05	-14	7,720	-0.18%
2018/02/23	30	35.40	59	35.49	35.90	-29	7,768	-0.37%
2018/02/22	27	35.19	29	35.14	34.85	-2	7,950	-0.03%
2018/02/21	70.1	35.17	53	34.86	34.95	17.1	8,019	0.21%
2018/02/12	40	32.13	32	31.93	32.10	8	8,202	0.10%
2018/02/09	33	30.82	34	30.87	31.05	-1	8,523	-0.01%
2018/02/08	21	33.96	76	34.09	33.40	-55	8,495	-0.65%
2018/02/07	10	35.19	8	35.40	35.00	2	8,611	0.02%
2018/02/06	47	35.22	45	35.50	34.30	2	8,842	0.02%
2018/02/05	22	36.64	13	36.41	37.50	9	8,928	0.10%
2018/02/02	81	37.38	28	37.45	37.25	53	9,186	0.58%
2018/02/01	22	37.90	6	37.98	37.70	16	9,589	0.17%
2018/01/31	30	37.51	107	37.13	38.35	-77	9,867	-0.78%	大賣/
2018/01/30	56	37.98	58	38.81	37.90	-2	9,838	-0.02%
2018/01/29	71	38.96	83	39.00	38.95	-12	9,850	-0.12%
2018/01/26	8	38.62	10	38.71	38.90	-2	9,919	-0.02%
2018/01/25	36	38.95	29	39.03	38.45	7	10,086	0.07%
2018/01/24	100	38.96	64	38.78	39.45	36	10,143	0.35%
2018/01/23	47	38.76	18	39.04	38.60	29	10,065	0.29%
2018/01/22	58	39.18	121	39.06	39.45	-63	9,953	-0.63%	大賣/
2018/01/19	376	42.05	354	40.85	40.05	22	9,770	0.23%	大買/大賣/
2018/01/18	8	40.31	42	40.46	39.65	-34	8,844	-0.38%
2018/01/17	15	40.03	63	40.26	39.85	-48	8,799	-0.55%
2018/01/16	42	41.04	80	40.89	41.00	-38	8,745	-0.43%
2018/01/15	76	40.89	23	41.03	40.40	53	8,718	0.61%
2018/01/12	73	41.24	40	40.88	40.50	33	8,620	0.38%
2018/01/11	124	40.81	56	40.82	41.25	68	8,492	0.80%	大買/
2018/01/10	23	39.67	37	39.83	39.70	-14	8,375	-0.17%
2018/01/09	207	40.65	152	40.57	39.80	55	8,309	0.66%	大買/大賣/
2018/01/08	137	39.05	126	38.98	39.00	11	8,051	0.14%	大買/大賣/
2018/01/05	2	38.05	88	37.97	38.15	-86	7,944	-1.08%
2018/01/04	55	38.70	61	38.19	38.10	-6	7,971	-0.08%
2018/01/03	89	38.36	40	38.05	37.95	49	7,908	0.62%
2018/01/02	8	37.41	3	37.92	38.00	5	7,859	0.06%