正新 (2105)-兆豐-員林券商分點個股進出

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

正新

(2105)

可現股當沖

股價
46.90
漲跌
--
漲幅
0.00%
成交量
3,538張
產業
上市橡膠類股
968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

正新 (2105)籌碼相關－兆豐-員林券商分點個股進出

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

兆豐-員林券商分點個股進出
兆豐-員林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
2024/05/03	0	0.00	21	47.12	46.90	-21	4,916	-0.43%
2024/05/02	100	46.95	0	0.00	46.90	100	4,905	2.04%
2024/04/30	5	47.15	23	47.20	47.15	-18	4,882	-0.37%
2024/04/29	0	0.00	31	46.63	46.80	-31	4,826	-0.64%
2024/04/26	6	45.81	0	0.00	45.90	6	4,791	0.13%
2024/04/25	0	0.00	6	46.28	46.10	-6	4,756	-0.13%
2024/04/24	128.2	46.61	1	46.40	46.10	127.2	4,755	2.67%	大買/鉅額交易
2024/04/23	9	47.26	0	0.00	47.10	9	4,688	0.19%
2024/04/22	0	0.00	35	47.45	47.45	-35	4,751	-0.74%
2024/04/19	39	47.07	0	0.00	46.90	39	4,716	0.83%
2024/04/18	14	48.00	12	48.57	47.85	2	4,626	0.04%
2024/04/17	31	47.97	0	0.00	48.00	31	4,650	0.67%
2024/04/16	22	48.36	1	48.20	48.20	21	4,626	0.45%
2024/04/15	0	0.00	28	49.43	49.45	-28	4,574	-0.61%
2024/04/12	21	48.70	25	49.11	48.70	-4	4,535	-0.09%
2024/04/11	0	0.00	17	49.47	49.20	-17	4,517	-0.38%
2024/04/10	13	49.04	0	0.00	49.10	13	4,514	0.29%
2024/04/09	0	0.00	14	49.14	49.65	-14	4,568	-0.31%
2024/04/08	20	48.38	0	0.00	48.55	20	4,601	0.43%
2024/04/02	19	48.93	0	0.00	48.80	19	4,561	0.42%
2024/04/01	0	0.00	10	50.05	49.75	-10	4,560	-0.22%
2024/03/29	1	50.20	15	50.09	50.00	-14	4,566	-0.31%
2024/03/27	21	49.93	63.2	49.90	49.85	-42.2	4,663	-0.90%
2024/03/26	10.3	48.60	60	48.99	48.85	-49.7	4,973	-1.00%
2024/03/25	1	47.95	0	0.00	48.15	1	5,384	0.02%
2024/03/22	24	48.41	0.8	48.17	48.10	23.2	5,850	0.40%
2024/03/21	0	0.00	18	49.09	49.15	-18	6,293	-0.29%
2024/03/20	1	47.95	24	48.50	48.40	-23	6,762	-0.34%
2024/03/19	55.5	48.11	8	48.02	47.80	47.5	6,807	0.70%
2024/03/18	35	49.45	27	49.30	49.50	8	6,858	0.12%
2024/03/15	1	47.60	44	48.04	48.20	-43	6,781	-0.63%
2024/03/14	1	47.40	42	47.54	47.65	-41	6,721	-0.61%
2024/03/13	0	0.00	4	46.45	46.60	-4	6,724	-0.06%
2024/03/11	13	45.89	0	0.00	46.10	13	6,963	0.19%
2024/03/08	0	0.00	11	46.23	46.30	-11	7,198	-0.15%
2024/03/07	10	45.60	0	0.00	45.90	10	7,479	0.13%
2024/03/06	5.2	45.78	1	46.05	46.05	4.2	7,524	0.06%
2024/03/05	28	46.38	10	46.45	46.05	18	7,635	0.24%
2024/03/04	2	46.65	1	46.65	46.75	1	7,683	0.01%
2024/02/29	0	0.00	12	46.60	46.95	-12	7,836	-0.15%
2024/02/27	10	46.20	10	46.30	46.30	0	7,785	0.00%
2024/02/26	10	46.05	0	0.00	46.20	10	7,805	0.13%
2024/02/23	0	0.00	8	46.20	46.30	-8	7,848	-0.10%
2024/02/21	1	45.55	0	0.00	45.85	1	7,974	0.01%
2024/02/20	4	45.75	10	45.85	46.00	-6	8,052	-0.07%
2024/02/19	1	46.80	0	0.00	46.40	1	8,186	0.01%
2024/02/16	7	46.36	9	46.29	46.55	-2	8,334	-0.02%
2024/02/05	6	45.00	11	45.58	45.45	-5	8,405	-0.06%
2024/02/02	0	0.00	43	45.47	45.70	-43	8,426	-0.51%
2024/02/01	15	44.80	0	0.00	44.85	15	8,426	0.18%
2024/01/31	0	0.00	12	45.32	45.45	-12	8,453	-0.14%
2024/01/29	0.8	44.93	3	45.02	45.20	-2.2	8,572	-0.03%
2024/01/26	0	0.00	7	44.59	44.90	-7	8,578	-0.08%
2024/01/25	0	0.00	8	44.32	44.35	-8	8,606	-0.09%
2024/01/24	2	43.98	28	43.97	44.15	-26	8,603	-0.30%
2024/01/22	5	43.05	12.8	43.56	43.25	-7.8	8,707	-0.09%
2024/01/19	0	0.00	13	42.95	43.15	-13	8,706	-0.15%
2024/01/18	9	42.33	0	0.00	42.35	9	8,755	0.10%
2024/01/17	0	0.00	2	43.15	42.90	-2	8,775	-0.02%
2024/01/16	13	43.00	1	43.05	43.10	12	8,733	0.14%
2024/01/15	0	0.00	2	43.90	43.65	-2	8,670	-0.02%
2024/01/12	0	0.00	4	43.65	43.75	-4	8,720	-0.05%
2024/01/11	12	43.06	0	0.00	43.60	12	8,766	0.14%
2024/01/10	10	44.14	20	44.65	43.95	-10	8,745	-0.11%
2024/01/09	0	0.00	2	44.90	44.75	-2	8,781	-0.02%
2024/01/08	1	45.05	16.1	45.43	45.10	-15.1	8,839	-0.17%
2024/01/05	0	0.00	5.4	45.24	45.00	-5.4	8,912	-0.06%
2024/01/04	1	44.85	1	44.95	44.95	0	9,077	0.00%
2024/01/03	43	44.78	0	0.00	44.95	43	9,315	0.46%
2024/01/02	0	0.00	10	45.50	45.55	-10	9,284	-0.11%
2023/12/29	2	45.18	16	45.42	44.90	-14	9,312	-0.15%
2023/12/27	6	44.73	10	45.05	44.90	-4	9,441	-0.04%
2023/12/26	5	44.45	0	0.00	44.50	5	9,419	0.05%
2023/12/25	13.2	44.94	1	44.75	44.75	12.2	9,438	0.13%
2023/12/22	86	46.32	3	45.70	45.45	83	9,439	0.88%
2023/12/21	32.1	45.86	52	46.53	47.90	-19.9	9,287	-0.21%
2023/12/20	1.4	46.31	22	46.71	47.00	-20.6	8,874	-0.23%
2023/12/19	20	46.13	13	46.46	46.25	7	8,458	0.08%
2023/12/18	0	0.00	59.8	46.18	46.60	-59.8	8,068	-0.74%
2023/12/15	1	45.45	44.2	45.76	45.35	-43.2	7,684	-0.56%
2023/12/14	10	45.05	10	45.45	45.30	0	7,343	0.00%
2023/12/13	48	45.27	5	45.45	45.00	43	7,361	0.58%
2023/12/12	0	0.00	28	46.01	46.30	-28	7,329	-0.38%
2023/12/11	2	45.35	14	45.49	45.40	-12	7,273	-0.16%
2023/12/08	0	0.00	17.5	45.29	45.00	-17.5	7,356	-0.24%
2023/12/07	1	44.85	0	44.85	44.85	1	7,324	0.01%
2023/12/06	18	44.83	31	44.93	45.00	-13	7,366	-0.18%
2023/12/05	29	44.00	0	0.00	44.25	29	7,404	0.39%
2023/12/04	73	45.54	11	47.34	44.70	62	7,195	0.86%
2023/12/01	11	46.51	1	47.35	46.50	10	6,918	0.14%
2023/11/30	1	46.75	0	0.00	47.05	1	6,870	0.01%
2023/11/29	11	47.35	0	0.00	47.30	11	6,788	0.16%
2023/11/28	0	0.00	13.3	47.59	47.45	-13.3	6,868	-0.19%
2023/11/27	0	0.00	27	46.88	46.85	-27	6,925	-0.39%
2023/11/22	10	45.60	21	46.19	46.20	-11	7,191	-0.15%
2023/11/21	5	46.45	18	46.18	46.10	-13	7,189	-0.18%
2023/11/20	22	45.73	2	45.40	45.65	20	7,140	0.28%
2023/11/17	0	0.00	19.2	46.50	46.55	-19.2	7,059	-0.27%
2023/11/16	21	46.78	19	46.86	45.90	2	7,001	0.03%
2023/11/15	0	0.00	267.5	46.23	46.55	-267.5	6,860	-3.90%	大賣/鉅額交易
2023/11/14	0	0.00	5	45.83	45.50	-5	6,711	-0.07%
2023/11/13	0	0.00	11	45.21	45.65	-11	6,650	-0.17%
2023/11/10	10	45.06	17	45.02	44.80	-7	6,582	-0.11%
2023/11/09	9	44.62	0	0.00	44.80	9	6,546	0.14%
2023/11/06	0	0.00	34	44.75	44.80	-34	6,523	-0.52%
2023/11/03	0	0.00	21	44.01	44.30	-21	6,454	-0.33%
2023/11/02	4	43.75	20	44.08	43.75	-16	6,463	-0.25%
2023/11/01	3	44.15	0	0.00	44.00	3	6,434	0.05%
2023/10/31	0	0.00	14	44.24	44.15	-14	6,443	-0.22%
2023/10/30	36	43.59	23	43.72	43.75	13	6,415	0.20%
2023/10/27	0.5	43.80	0	0.00	43.95	0.5	6,430	0.01%
2023/10/26	5	43.97	31	43.95	43.85	-26	6,457	-0.40%
2023/10/25	0	0.00	9	43.67	44.00	-9	6,407	-0.14%
2023/10/24	15	42.65	0	0.00	43.00	15	6,363	0.24%
2023/10/23	1	42.65	0	0.00	42.95	1	6,353	0.02%
2023/10/20	0	0.00	1	43.05	42.90	-1	6,343	-0.02%
2023/10/19	0	0.00	11	43.09	43.40	-11	6,328	-0.17%
2023/10/17	2	43.68	20.1	43.80	43.20	-18.1	6,268	-0.29%
2023/10/13	9	44.25	5.1	44.37	44.15	3.9	6,248	0.06%
2023/10/12	7	44.95	21	44.98	44.95	-14	6,237	-0.22%
2023/10/11	8.2	44.62	50	44.29	44.80	-41.8	6,100	-0.68%
2023/10/06	1	42.70	3	43.10	43.10	-2	5,908	-0.03%
2023/10/05	1.5	42.60	2	42.48	42.85	-0.5	5,915	-0.01%
2023/10/04	0.4	41.80	0	0.00	41.70	0.4	5,877	0.01%
2023/10/03	22	41.71	22	42.17	42.40	0	5,940	0.00%
2023/10/02	0	0.00	4	42.45	42.45	-4	5,915	-0.07%
2023/09/28	0	0.00	30	42.40	42.50	-30	5,972	-0.50%
2023/09/27	0	0.00	1	42.40	42.45	-1	5,992	-0.02%
2023/09/26	26	42.67	20	42.50	42.60	6	6,043	0.10%
2023/09/25	9	42.42	1	42.35	42.60	8	6,147	0.13%
2023/09/22	1	42.95	4	43.03	42.90	-3	6,185	-0.05%
2023/09/21	1	42.55	1	42.70	42.60	0	6,147	0.00%
2023/09/20	4	43.43	7	43.46	43.40	-3	6,069	-0.05%
2023/09/19	7	43.94	64	43.88	43.90	-57	6,058	-0.94%
2023/09/18	5	43.08	53	43.16	43.10	-48	5,931	-0.81%
2023/09/15	34	42.19	15	42.13	42.65	19	5,870	0.32%
2023/09/14	1	42.75	72.7	42.68	42.75	-71.7	5,794	-1.24%
2023/09/13	15	42.34	17	42.52	42.65	-2	5,816	-0.03%
2023/09/12	2	41.80	3	41.72	41.80	-1	5,928	-0.02%
2023/09/11	0	0.00	27	41.66	41.65	-27	5,984	-0.45%
2023/09/08	3	40.08	49	41.16	41.40	-46	5,956	-0.77%
2023/09/06	12	39.66	4	39.70	39.75	8	5,835	0.14%
2023/09/05	6	40.04	5	39.95	40.00	1	5,832	0.02%
2023/09/04	9	40.27	3	40.92	40.10	6	5,843	0.10%
2023/09/01	1	39.35	31	40.28	40.45	-30	5,794	-0.52%
2023/08/31	2	39.30	46	40.04	39.65	-44	5,662	-0.78%
2023/08/30	4	39.79	14.8	40.01	39.75	-10.8	5,531	-0.20%
2023/08/29	2.8	38.83	108	39.09	39.55	-105.2	5,428	-1.94%	大賣/鉅額交易
2023/08/28	0	0.00	4	37.50	37.50	-4	5,286	-0.08%
2023/08/24	0	0.00	1	38.15	37.85	-1	5,661	-0.02%
2023/08/23	5	37.90	0	0.00	38.10	5	5,674	0.09%
2023/08/22	32	37.89	0	0.00	38.05	32	5,697	0.56%
2023/08/21	1	37.75	3	38.10	37.95	-2	5,720	-0.03%
2023/08/18	1	37.85	0	0.00	37.75	1	5,780	0.02%
2023/08/17	0	0.00	1	37.80	37.95	-1	5,839	-0.02%
2023/08/16	0	0.00	4	37.61	37.40	-4	5,862	-0.07%
2023/08/15	6	37.89	2	37.95	37.95	4	5,904	0.07%
2023/08/14	10	37.58	2	37.55	37.45	8	5,955	0.13%
2023/08/11	13	38.23	13	38.25	38.40	0	5,999	0.00%
2023/08/10	7	36.91	25	37.01	36.90	-18	6,087	-0.30%
2023/08/09	4	37.18	6	37.64	37.35	-2	6,098	-0.03%
2023/08/08	20	37.43	10	37.65	37.70	10	6,100	0.16%
2023/08/07	11	37.00	24.5	37.41	37.35	-13.5	6,091	-0.22%
2023/08/04	2	37.25	0	0.00	37.15	2	6,111	0.03%
2023/08/02	10	37.16	10	37.52	37.35	0	6,103	0.00%
2023/08/01	34	37.86	0	0.00	37.90	34	6,041	0.56%
2023/07/31	13	38.57	0	0.00	38.45	13	6,033	0.22%
2023/07/28	5	38.63	0	0.00	38.70	5	6,153	0.08%
2023/07/27	11	38.62	11	38.73	38.60	0	6,135	0.00%
2023/07/25	5	38.25	6	38.25	38.50	-1	6,161	-0.02%
2023/07/24	20	37.73	5	37.70	38.00	15	6,157	0.24%
2023/07/21	19.1	38.41	3	38.52	38.40	16.1	6,166	0.26%
2023/07/20	1	38.20	2	38.65	38.80	-1	6,193	-0.02%
2023/07/19	12	38.49	1	39.15	38.40	11	6,171	0.18%
2023/07/18	1.2	39.08	5	38.92	39.15	-3.8	6,127	-0.06%
2023/07/17	2	38.58	2.3	39.19	39.50	-0.3	6,114	0.00%
2023/07/14	2	38.95	4	39.29	39.15	-2	6,074	-0.03%
2023/07/13	1	39.15	4	39.35	39.10	-3	6,069	-0.05%
2023/07/12	7	39.69	14	39.58	39.70	-7	6,059	-0.12%
2023/07/11	2	39.55	2	39.65	39.75	0	6,101	0.00%
2023/07/10	63	39.74	43.2	40.10	39.45	19.9	6,112	0.32%
2023/07/07	60	38.52	0	0.00	38.75	60	6,073	0.99%
2023/07/06	3	39.37	68	39.32	39.30	-65	6,028	-1.08%
2023/07/05	209.1	39.12	3	38.93	38.95	206.1	5,979	3.45%	大買/鉅額交易
2023/07/04	14	39.25	4	39.55	39.20	10	5,923	0.17%
2023/07/03	30.2	39.44	12.3	39.45	39.30	17.8	5,856	0.30%
2023/06/30	20.4	40.28	2	40.25	40.15	18.4	5,786	0.32%
2023/06/29	6	40.88	11	41.00	41.10	-5	5,711	-0.09%
2023/06/28	5	40.80	3	40.80	40.75	2	5,743	0.03%
2023/06/27	13	41.07	12	41.30	40.80	1	5,768	0.02%
2023/06/26	14	40.55	4	40.85	40.75	10	5,909	0.17%
2023/06/21	4	40.68	10	40.87	41.00	-6	6,390	-0.09%
2023/06/20	3.3	41.10	7	41.16	41.05	-3.7	6,355	-0.06%
2023/06/19	3	41.15	2	41.50	41.20	1	6,291	0.02%
2023/06/16	9	41.67	60	41.53	41.15	-51	6,174	-0.83%
2023/06/15	19	40.39	35.2	41.02	40.55	-16.2	5,878	-0.28%
2023/06/14	26	40.17	30.2	40.20	40.25	-4.2	5,792	-0.07%
2023/06/13	1	39.15	15	39.33	39.40	-14	5,689	-0.25%
2023/06/12	4	39.03	16	39.17	38.85	-12	5,626	-0.21%
2023/06/09	2	38.35	4	38.70	38.80	-2	5,604	-0.04%
2023/06/08	13	38.48	2	38.50	38.55	11	5,569	0.20%
2023/06/07	4	38.91	2	38.93	38.85	2	5,560	0.04%
2023/06/06	5	38.60	3	38.72	38.70	2	5,546	0.04%
2023/06/05	8.1	38.85	1	38.80	38.80	7.1	5,535	0.13%
2023/06/02	11	38.82	56	38.94	39.10	-45	5,501	-0.82%
2023/06/01	15	37.95	23	37.90	37.85	-8	5,443	-0.15%
2023/05/31	30	39.81	6	39.84	39.00	24	5,339	0.45%
2023/05/30	0	0.00	30	39.83	39.80	-30	4,973	-0.60%
2023/05/29	0	0.00	3	39.68	39.60	-3	4,950	-0.06%
2023/05/26	4	39.49	1.5	39.50	39.50	2.5	4,994	0.05%
2023/05/25	0	0.00	33	39.83	39.90	-33	4,979	-0.66%
2023/05/24	2	39.43	26	39.64	39.80	-24	4,942	-0.49%
2023/05/23	3	40.02	2	40.05	39.95	1	4,911	0.02%
2023/05/22	4	40.44	5	40.48	40.50	-1	4,841	-0.02%
2023/05/19	0	0.00	19	40.21	40.15	-19	4,785	-0.40%
2023/05/18	1	39.90	18	39.90	40.00	-17	4,717	-0.36%
2023/05/17	2	39.63	11	39.80	39.80	-9	4,637	-0.19%
2023/05/16	7	39.69	35	39.48	39.75	-28	4,545	-0.62%
2023/05/15	0	0.00	15	38.82	38.90	-15	4,385	-0.34%
2023/05/12	2.9	38.50	3	38.47	38.50	-0.1	4,346	0.00%
2023/05/11	2.9	38.50	3	38.47	38.55	-0.1	4,328	0.00%
2023/05/10	5	38.23	1	38.70	38.70	4	4,325	0.09%
2023/05/09	2	38.38	5	38.42	38.40	-3	4,345	-0.07%
2023/05/08	24	38.60	3	38.68	38.60	21	4,379	0.48%
2023/05/05	8	38.63	9	38.88	38.40	-1	4,375	-0.02%
2023/05/04	8	38.68	18	38.77	38.80	-10	4,338	-0.23%
2023/05/03	2	37.83	2	37.90	37.85	0	4,181	0.00%
2023/05/02	0	0.00	48	37.78	37.95	-48	4,217	-1.14%
2023/04/28	7	37.59	5	37.76	37.80	2	4,273	0.05%
2023/04/27	7	37.18	3.1	37.28	37.50	3.9	4,251	0.09%
2023/04/26	4	37.03	4	37.11	37.10	0	4,243	0.00%
2023/04/25	34	37.21	4	37.24	36.95	30	4,220	0.71%
2023/04/24	6	37.07	28	37.03	37.15	-22	4,179	-0.53%
2023/04/21	3	36.92	5.2	36.93	36.90	-2.2	4,181	-0.05%
2023/04/20	7	36.91	1.7	36.98	36.90	5.3	4,174	0.13%
2023/04/19	1	37.25	0	0.00	37.40	1	4,191	0.02%
2023/04/18	37	37.41	3	37.35	37.40	34	4,153	0.82%
2023/04/17	51	37.80	10	37.95	37.90	41	4,106	1.00%
2023/04/14	11	38.04	46.3	38.15	38.00	-35.3	4,047	-0.87%
2023/04/13	1	37.30	1	37.35	37.30	0	3,959	0.00%
2023/04/12	6	37.71	19	37.64	37.75	-13	3,885	-0.33%
2023/04/11	11	37.19	1	37.35	37.10	10	3,792	0.26%
2023/04/10	0	0.00	9	37.23	37.15	-9	3,765	-0.24%
2023/04/07	0	0.00	17	36.77	36.80	-17	3,711	-0.46%
2023/04/06	9	36.34	0	0.00	36.25	9	3,686	0.24%
2023/03/31	18	36.93	3	36.92	36.55	15	3,645	0.41%
2023/03/30	25	36.49	7	36.49	36.55	18	3,557	0.51%
2023/03/29	5	36.21	7	36.45	36.55	-2	3,540	-0.06%
2023/03/28	10	36.01	0	0.00	35.95	10	3,482	0.29%
2023/03/27	19	36.71	10.2	36.60	36.20	8.8	3,425	0.26%
2023/03/24	40.2	37.63	73	37.80	37.65	-32.8	3,235	-1.01%
2023/03/23	1	34.95	33	34.92	34.95	-32	2,687	-1.19%
2023/03/22	0	0.00	7	34.64	34.65	-7	2,670	-0.26%
2023/03/21	5	34.23	0	0.00	34.25	5	2,696	0.19%
2023/03/17	16	34.06	0	0.00	33.95	16	2,721	0.59%
2023/03/16	6	34.26	0	0.00	34.05	6	2,633	0.23%
2023/03/15	4	34.40	0	0.00	34.20	4	2,621	0.15%
2023/03/10	2	34.45	35	34.48	34.40	-33	2,630	-1.25%
2023/03/09	0	0.00	1	34.85	34.60	-1	2,642	-0.04%
2023/03/08	1	34.85	1	35.10	34.90	0	2,690	0.00%
2023/03/07	1	34.95	59	34.92	34.95	-58	2,691	-2.16%
2023/03/06	9	35.00	51	34.75	35.10	-42	2,698	-1.56%
2023/03/03	10	34.15	2	34.45	34.40	8	2,662	0.30%
2023/03/01	42	34.23	0	0.00	34.00	42	2,684	1.56%
2023/02/23	0	0.00	21	34.95	34.85	-21	2,545	-0.82%
2023/02/22	0	0.00	0	34.60	34.60	0	2,526	0.00%
2023/02/21	1	35.00	42	34.99	35.05	-41	2,524	-1.62%
2023/02/20	1	34.60	12	34.65	34.60	-11	2,503	-0.44%
2023/02/17	0	0.00	143	34.31	34.55	-143	2,533	-5.64%	大賣/鉅額交易
2023/02/15	20	34.10	2	34.25	34.05	18	2,635	0.68%
2023/02/13	24	34.11	0	0.00	34.15	24	2,666	0.90%
2023/02/10	0	0.00	0.2	34.00	33.95	-0.2	2,675	-0.01%
2023/02/09	36	33.94	0	0.00	33.90	36	2,706	1.33%
2023/02/08	7	33.91	0	0.00	33.90	7	2,696	0.26%
2023/02/07	19	34.10	0	0.00	34.00	19	2,683	0.71%
2023/02/06	36	34.19	0	0.00	34.15	36	2,643	1.36%
2023/02/02	4	34.66	0	0.00	34.65	4	2,648	0.15%
2023/02/01	5	34.45	0	0.00	34.70	5	2,665	0.19%
2023/01/31	20.4	34.51	41	34.90	34.50	-20.6	2,718	-0.76%
2023/01/30	11	34.41	15	34.83	34.90	-4	2,683	-0.15%
2023/01/17	0	0.00	77	34.32	34.50	-77	2,620	-2.94%
2023/01/16	0	0.00	2	34.60	34.40	-2	2,664	-0.08%
2023/01/13	27	34.41	3	34.93	34.20	24	2,737	0.88%
2023/01/11	0	0.00	1	34.95	34.70	-1	2,893	-0.03%
2023/01/10	0	0.00	10	34.80	34.85	-10	2,918	-0.34%
2023/01/09	2	34.50	3	35.02	34.75	-1	2,948	-0.03%
2023/01/06	0	0.00	5	34.40	34.40	-5	2,932	-0.17%
2023/01/03	6	33.48	2	33.75	34.10	4	3,114	0.13%
2022/12/30	0	0.00	1	34.10	33.90	-1	3,126	-0.03%
2022/12/29	3	33.58	1	33.70	33.70	2	3,199	0.06%
2022/12/28	4	34.09	0	0.00	34.00	4	3,284	0.12%
2022/12/27	1	34.15	34	34.34	34.20	-33	3,307	-1.00%
2022/12/21	5	33.66	2	33.75	33.60	3	3,770	0.08%
2022/12/20	9	33.86	0	0.00	33.70	9	3,853	0.23%
2022/12/16	3	34.03	0	0.00	34.25	3	4,225	0.07%
2022/12/15	2	34.65	0	0.00	34.50	2	4,325	0.05%
2022/12/14	0	0.00	10	34.40	34.55	-10	4,494	-0.22%
2022/12/13	24	34.56	0	0.00	34.10	24	4,668	0.51%
2022/12/09	1	34.85	47	34.93	35.00	-46	5,259	-0.87%
2022/12/08	1	34.20	1	34.50	34.50	0	5,774	0.00%
2022/12/07	22	34.55	1	34.60	34.50	21	6,117	0.34%
2022/12/06	1	34.55	1	34.75	34.75	0	6,217	0.00%
2022/12/05	1	34.60	15	35.03	34.60	-14	6,213	-0.23%
2022/12/02	1	35.05	25	34.93	34.90	-24	6,221	-0.39%
2022/12/01	8	34.83	11	35.05	34.55	-3	6,223	-0.05%
2022/11/30	3	34.52	4	34.78	34.95	-1	6,192	-0.02%
2022/11/29	0	0.00	19	34.34	34.55	-19	6,125	-0.31%
2022/11/28	1	33.85	3	34.08	33.95	-2	6,121	-0.03%
2022/11/25	0	0.00	3	34.27	34.35	-3	6,128	-0.05%
2022/11/24	0	0.00	14	34.13	34.25	-14	6,164	-0.23%
2022/11/23	1	33.80	1	33.95	33.80	0	6,163	0.00%
2022/11/22	3	33.50	0	0.00	33.50	3	6,194	0.05%
2022/11/21	21	33.65	1	33.70	33.75	20	6,196	0.32%
2022/11/18	3	33.55	0	0.00	33.50	3	6,206	0.05%
2022/11/17	2	33.65	0	0.00	33.75	2	6,205	0.03%
2022/11/16	33	33.98	0	0.00	33.80	33	6,202	0.53%
2022/11/15	7	34.00	4	34.19	34.45	3	6,180	0.05%
2022/11/14	1	33.75	44	34.09	34.20	-43	6,154	-0.70%
2022/11/11	11	33.46	19	33.64	33.35	-8	6,101	-0.13%
2022/11/10	32	33.05	1	33.65	33.05	31	6,081	0.51%
2022/11/09	16	33.54	11	33.46	33.45	5	6,120	0.08%
2022/11/08	7	33.54	1	33.55	33.45	6	6,181	0.10%
2022/11/07	4	33.06	13	33.51	33.60	-9	6,252	-0.14%
2022/11/04	1	32.70	0	0.00	32.95	1	6,288	0.02%
2022/11/03	13	32.72	3	33.00	33.00	10	6,303	0.16%
2022/11/02	0	0.00	30	33.05	33.00	-30	6,321	-0.47%
2022/11/01	16	32.47	21	33.07	33.05	-5	6,326	-0.08%
2022/10/31	35	32.47	5	32.55	32.30	30	6,311	0.48%
2022/10/28	3	32.48	0	0.00	32.40	3	6,352	0.05%
2022/10/27	1	33.15	102	33.03	33.05	-101	6,348	-1.59%	大賣/鉅額交易
2022/10/26	15	32.07	0	0.00	32.10	15	6,306	0.24%
2022/10/25	23	31.98	1	32.20	32.10	22	6,335	0.35%
2022/10/24	14	32.24	0	0.00	32.00	14	6,318	0.22%
2022/10/21	74	32.14	1	33.05	32.00	73	6,274	1.16%
2022/10/20	60	32.57	0	0.00	32.80	60	6,191	0.97%
2022/10/19	11	33.70	0	0.00	33.50	11	6,021	0.18%
2022/10/18	30	33.90	6	33.92	33.95	24	6,068	0.40%
2022/10/17	2	33.38	0	0.00	34.00	2	6,113	0.03%
2022/10/14	48	34.13	0	0.00	34.10	48	6,106	0.79%
2022/10/13	3	34.28	1	34.55	34.05	2	6,135	0.03%
2022/10/11	3	34.43	1	34.50	34.55	2	6,132	0.03%
2022/10/07	5	35.49	0	0.00	35.25	5	6,118	0.08%
2022/10/06	10.8	36.03	0	0.00	35.80	10.8	6,159	0.18%
2022/10/05	0	0.00	26.8	35.90	35.70	-26.8	6,143	-0.44%
2022/10/04	2	35.40	2	35.33	35.35	0	6,091	0.00%
2022/10/03	14	35.06	2	35.20	35.00	12	6,085	0.20%
2022/09/30	0	0.00	9	35.50	35.70	-9	6,141	-0.15%
2022/09/29	6	36.31	1	36.40	36.40	5	6,023	0.08%
2022/09/28	2	36.48	3	36.19	36.30	-1	5,964	-0.02%
2022/09/27	2	36.85	2	37.03	37.05	0	5,867	0.00%
2022/09/26	17	36.95	8	36.87	36.95	9	5,802	0.16%
2022/09/23	38	37.99	5	38.06	37.35	33	5,675	0.58%
2022/09/22	10	38.61	26	38.76	38.80	-16	5,493	-0.29%
2022/09/21	15	39.40	30	39.60	39.25	-15	5,417	-0.28%
2022/09/20	34	39.52	16	39.61	39.60	18	5,266	0.34%
2022/09/19	33.4	39.21	29	39.26	39.45	4.4	5,117	0.09%
2022/09/16	26.6	38.85	103.1	38.82	39.50	-76.5	4,957	-1.54%	大賣/
2022/09/15	90	38.55	64	38.58	38.40	26	4,576	0.57%
2022/09/14	37	36.98	108.7	37.04	37.70	-71.7	4,040	-1.78%	大賣/
2022/09/13	3.7	35.92	59	35.72	35.95	-55.3	3,724	-1.48%
2022/09/12	1	35.20	1	35.15	35.20	0	3,641	0.00%
2022/09/08	1	34.45	8	34.61	34.90	-7	3,747	-0.19%
2022/09/07	17	34.16	0	0.00	34.15	17	3,737	0.45%
2022/09/06	5	34.51	0	0.00	34.60	5	3,718	0.13%
2022/09/05	4	34.68	4	35.00	34.65	0	3,731	0.00%
2022/09/02	0	0.00	8	34.90	34.80	-8	3,767	-0.21%
2022/09/01	6	34.91	10	35.00	35.00	-4	3,754	-0.11%
2022/08/31	0	0.00	17	35.22	35.45	-17	3,747	-0.45%
2022/08/30	9	34.84	1	35.05	34.95	8	3,735	0.21%
2022/08/29	17	34.61	0	0.00	34.55	17	3,733	0.46%
2022/08/26	0	0.00	9	35.35	35.35	-9	3,729	-0.24%
2022/08/25	0	0.00	5	35.10	35.15	-5	3,749	-0.13%
2022/08/24	2	35.25	1	35.30	35.25	1	3,786	0.03%
2022/08/23	9	34.97	3	35.05	34.90	6	4,007	0.15%
2022/08/19	0	0.00	1	35.50	35.35	-1	4,090	-0.02%
2022/08/18	1	35.15	0	0.00	35.50	1	4,097	0.02%
2022/08/17	0	0.00	10	35.66	35.60	-10	4,128	-0.24%
2022/08/16	0	0.00	10	35.41	35.50	-10	4,111	-0.24%
2022/08/15	5	35.05	4	35.04	34.95	1	4,082	0.02%
2022/08/12	0	0.00	8	35.05	35.20	-8	4,089	-0.20%
2022/08/10	4	34.35	6	34.48	34.50	-2	4,014	-0.05%
2022/08/09	3	34.50	3	34.60	34.55	0	4,035	0.00%
2022/08/08	5	34.60	0	0.00	34.80	5	4,014	0.12%
2022/08/05	1	35.00	3	34.98	35.00	-2	4,001	-0.05%
2022/08/04	29	34.73	4	34.60	34.50	25	4,021	0.62%
2022/08/03	3	35.45	1	35.75	35.75	2	3,969	0.05%
2022/08/02	6	35.71	5	35.77	35.80	1	3,958	0.03%
2022/08/01	10	35.75	33	36.01	36.10	-23	3,941	-0.58%
2022/07/29	8	35.42	16	35.49	35.45	-8	3,918	-0.20%
2022/07/28	5	35.22	0	0.00	35.30	5	3,920	0.13%
2022/07/27	0	0.00	21	35.27	35.35	-21	3,904	-0.54%
2022/07/25	2	35.10	19	35.05	35.15	-17	3,902	-0.44%
2022/07/22	5	35.63	2	35.65	35.60	3	3,851	0.08%
2022/07/21	3	35.77	14	36.01	36.15	-11	3,840	-0.29%
2022/07/20	12	36.18	9	35.97	35.80	3	3,799	0.08%
2022/07/19	2	36.58	4	36.65	36.65	-2	3,781	-0.05%
2022/07/18	13	36.39	9	36.55	36.60	4	3,752	0.11%
2022/07/15	13	36.23	4	36.25	36.30	9	3,706	0.24%
2022/07/14	2	36.00	11	35.94	36.05	-9	3,698	-0.24%
2022/07/13	4	35.15	3	35.48	35.25	1	3,643	0.03%
2022/07/12	10	35.10	0	0.00	34.90	10	3,605	0.28%
2022/07/11	8	35.91	1	35.95	35.60	7	3,595	0.19%
2022/07/08	14	35.93	32	36.05	36.10	-18	3,582	-0.50%
2022/07/07	0	0.00	1.4	35.07	35.15	-1.4	3,462	-0.04%
2022/07/06	2	34.98	1	34.85	34.70	1	3,468	0.03%
2022/07/05	6	35.67	9.3	35.60	35.45	-3.3	3,482	-0.10%
2022/07/04	8	34.61	15	34.79	34.80	-7	3,437	-0.20%
2022/07/01	6	34.46	5	34.88	34.25	1	3,466	0.03%
2022/06/30	8	35.32	3.5	35.24	35.40	4.5	3,467	0.13%
2022/06/29	1.5	35.85	17	35.84	35.65	-15.5	3,500	-0.44%
2022/06/28	2	35.63	28	35.66	35.70	-26	3,479	-0.75%
2022/06/27	5	35.65	11	35.65	35.70	-6	3,569	-0.17%
2022/06/24	1	35.55	3	35.55	35.45	-2	3,554	-0.06%
2022/06/23	1	35.05	27	34.97	35.10	-26	3,521	-0.74%
2022/06/22	3	34.42	3	34.45	34.45	0	3,497	0.00%
2022/06/21	2	34.65	9	34.48	34.95	-7	3,511	-0.20%
2022/06/20	11	34.01	4.9	34.33	33.75	6.1	3,500	0.17%
2022/06/17	1.9	34.50	0	34.60	34.40	1.9	3,477	0.05%
2022/06/16	0.3	35.40	10	35.50	34.85	-9.7	3,401	-0.29%
2022/06/15	1	35.05	7.2	35.04	35.05	-6.2	3,443	-0.18%
2022/06/14	2	34.55	68	34.94	34.95	-66	3,466	-1.90%
2022/06/13	1	34.70	0	0.00	34.70	1	3,498	0.03%
2022/06/10	1	35.50	1	35.55	35.50	0	3,485	0.00%
2022/06/09	2	35.75	4	35.75	35.75	-2	3,502	-0.06%
2022/06/08	10	35.75	1	35.80	35.80	9	3,487	0.26%
2022/06/07	1	35.55	0	0.00	35.65	1	3,468	0.03%
2022/06/06	0	0.00	5	35.58	35.70	-5	3,470	-0.14%
2022/06/02	1	35.45	13.6	35.45	35.50	-12.6	3,526	-0.36%
2022/06/01	5	35.50	10	35.48	35.25	-5	3,623	-0.14%
2022/05/31	12	35.08	5	35.08	35.55	7	3,606	0.19%
2022/05/30	0	0.00	28	35.13	35.30	-28	3,395	-0.82%
2022/05/27	0	0.00	5	34.77	34.75	-5	3,357	-0.15%
2022/05/26	2	34.35	0	0.00	34.40	2	3,371	0.06%
2022/05/25	0	0.00	7	34.54	34.50	-7	3,454	-0.20%
2022/05/23	5	34.19	0	0.00	33.95	5	3,506	0.14%
2022/05/20	1	34.75	89	34.73	34.40	-88	3,522	-2.50%
2022/05/19	2	33.95	15	34.15	33.95	-13	3,484	-0.37%
2022/05/18	1	34.15	50.1	34.44	34.75	-49.1	3,484	-1.41%
2022/05/17	0	0.00	27	34.24	34.30	-27	3,494	-0.77%
2022/05/16	0	0.00	7	33.45	33.60	-7	3,472	-0.20%
2022/05/13	0	0.00	4.6	33.31	33.30	-4.6	3,480	-0.13%
2022/05/12	2	32.90	13	33.18	33.00	-11	3,515	-0.31%
2022/05/11	31.1	32.97	1	33.20	33.00	30.1	3,504	0.86%
2022/05/10	8.1	33.04	1	33.30	33.25	7.1	3,543	0.20%
2022/05/09	13	33.31	5	33.34	33.45	8	3,561	0.22%
2022/05/06	3	33.67	0	0.00	33.70	3	3,626	0.08%
2022/05/05	0	0.00	12	34.22	34.30	-12	3,729	-0.32%
2022/05/04	2	33.70	0	0.00	33.70	2	3,737	0.05%
2022/05/03	2	33.68	5	33.93	33.70	-3	3,818	-0.08%
2022/04/29	1	33.60	2	33.75	33.45	-1	3,837	-0.03%
2022/04/28	10	33.40	0	0.00	33.50	10	3,881	0.26%
2022/04/27	35	33.22	2	33.30	33.40	33	3,860	0.85%
2022/04/26	9	33.89	10	33.95	33.95	-1	3,837	-0.03%
2022/04/25	18	33.81	2	34.03	33.80	16	3,857	0.41%
2022/04/22	0	0.00	2	34.40	34.40	-2	3,817	-0.05%
2022/04/21	1	34.60	5	34.52	34.55	-4	3,847	-0.10%
2022/04/20	6	34.10	1	34.15	34.15	5	3,889	0.13%
2022/04/19	8	34.08	0	0.00	34.05	8	3,882	0.21%
2022/04/18	3	34.15	2	34.33	34.05	1	3,924	0.03%
2022/04/15	25	34.33	0	0.00	34.25	25	3,938	0.63%
2022/04/14	2	34.73	3	34.70	34.75	-1	3,966	-0.03%
2022/04/13	1	34.80	10	34.84	34.80	-9	4,006	-0.22%
2022/04/12	27	34.40	0	0.00	34.35	27	4,041	0.67%
2022/04/11	36	34.47	13	34.68	34.40	23	4,054	0.57%
2022/04/07	3	35.13	9	35.14	34.95	-6	4,116	-0.15%
2022/04/06	5	35.30	0	0.00	35.65	5	4,126	0.12%
2022/04/01	29	35.84	49.5	35.81	35.90	-20.5	4,226	-0.48%
2022/03/31	1	35.70	28	35.68	35.45	-27	4,354	-0.62%
2022/03/30	11	35.47	25	35.58	35.30	-14	4,321	-0.32%
2022/03/29	7.1	34.68	10	34.75	34.60	-2.9	4,231	-0.07%
2022/03/28	15	34.61	1	34.80	34.85	14	4,227	0.33%
2022/03/25	4	34.86	5	34.90	34.85	-1	4,247	-0.02%
2022/03/24	12.1	35.09	0	0.00	35.05	12.1	4,304	0.28%
2022/03/23	1	35.40	5	35.45	35.50	-4	4,354	-0.09%
2022/03/22	2	35.40	14	35.50	35.55	-12	4,369	-0.27%
2022/03/21	5.2	35.49	15.2	35.47	35.60	-10	4,402	-0.23%
2022/03/18	1	35.15	13	35.25	35.00	-12	4,448	-0.27%
2022/03/17	1	35.00	5	35.23	35.00	-4	4,474	-0.09%
2022/03/16	3	34.30	6	34.74	34.85	-3	4,587	-0.07%
2022/03/15	44.1	34.50	14	34.51	34.70	30.1	4,883	0.62%
2022/03/14	4	34.60	4	35.00	35.05	0	4,982	0.00%
2022/03/11	1	34.45	0	0.00	34.50	1	5,019	0.02%
2022/03/10	1.1	34.78	4	34.61	34.80	-2.9	5,074	-0.06%
2022/03/09	9	34.17	5	34.26	34.15	4	5,072	0.08%
2022/03/08	49.1	33.96	6	33.96	34.00	43.1	5,077	0.85%
2022/03/07	39.2	34.25	6	34.11	34.20	33.2	5,080	0.65%
2022/03/04	7.1	35.07	2	35.10	35.05	5.1	5,129	0.10%
2022/03/03	28.1	35.29	2	35.30	35.35	26.1	5,162	0.51%
2022/03/02	3	35.50	4	35.48	35.40	-1	5,195	-0.02%
2022/03/01	58	35.32	1	35.55	35.65	57	5,198	1.10%
2022/02/25	13.1	34.93	8	34.96	35.60	5.1	5,207	0.10%
2022/02/24	91.2	35.15	9	35.13	35.05	82.2	5,142	1.60%
2022/02/23	16	35.76	1	35.75	35.70	15	5,087	0.29%
2022/02/22	44.1	35.77	7	35.71	35.80	37.1	5,118	0.73%
2022/02/21	3	35.93	10	36.18	36.40	-7	5,111	-0.14%
2022/02/18	14	35.97	1	36.20	35.95	13	5,107	0.25%
2022/02/17	4	36.14	25	36.24	36.30	-21	5,115	-0.41%
2022/02/16	19	35.69	3.4	35.70	35.60	15.6	5,102	0.31%
2022/02/15	4	35.18	0	0.00	35.15	4	5,129	0.08%
2022/02/14	7.2	35.29	10	35.27	35.25	-2.8	5,187	-0.05%
2022/02/11	19.4	35.94	5	35.86	35.75	14.4	5,191	0.28%
2022/02/10	81	36.44	22	36.37	36.35	59	5,222	1.13%
2022/02/09	61	36.35	4	36.28	36.35	57	5,230	1.09%
2022/02/08	5	36.50	39	36.43	36.35	-34	5,239	-0.65%
2022/02/07	16	35.03	22	35.64	36.10	-6	5,196	-0.12%
2022/01/26	67.2	34.63	3	34.65	34.55	64.2	5,093	1.26%
2022/01/25	18.1	34.54	0	0.00	34.55	18.1	5,130	0.35%
2022/01/24	5.4	35.04	3	35.03	35.10	2.4	5,082	0.05%
2022/01/21	6.4	35.22	14	35.26	35.45	-7.6	5,139	-0.15%
2022/01/20	2.6	35.43	0	0.00	35.45	2.6	5,107	0.05%
2022/01/19	7	35.49	0	0.00	35.35	7	5,164	0.14%
2022/01/18	10	35.80	6	35.83	35.95	4	5,156	0.08%
2022/01/17	2	35.30	0	0.00	35.40	2	5,154	0.04%
2022/01/14	10	35.70	0	0.00	35.40	10	5,163	0.19%
2022/01/13	4	36.23	2	36.25	36.00	2	5,183	0.04%
2022/01/12	1	36.00	14	35.95	36.00	-13	5,146	-0.25%
2022/01/11	9	35.77	3	35.77	35.90	6	5,132	0.12%
2022/01/10	3	35.27	1	35.50	35.30	2	5,111	0.04%
2022/01/07	1	35.35	14.5	35.44	35.35	-13.5	5,124	-0.26%
2022/01/06	28	35.58	0	0.00	35.65	28	5,081	0.55%
2022/01/04	5	35.78	2	36.18	35.90	3	5,108	0.06%
2022/01/03	7.3	36.02	1	36.45	35.85	6.3	5,109	0.12%
2021/12/30	17.2	36.20	0	0.00	36.10	17.2	5,105	0.34%
2021/12/29	13	36.34	12	36.49	36.55	1	5,126	0.02%
2021/12/28	11	36.75	2.4	36.65	36.65	8.6	5,134	0.17%
2021/12/27	21	36.91	50	37.03	37.20	-29	5,044	-0.57%
2021/12/24	0	0.00	5	36.05	36.05	-5	4,997	-0.10%
2021/12/23	8.3	36.05	1	36.00	35.80	7.3	5,072	0.14%
2021/12/22	1	35.75	8	35.90	35.90	-7	5,202	-0.13%
2021/12/20	8.3	35.76	1	35.80	35.50	7.3	5,264	0.14%
2021/12/17	0.3	35.87	14	35.74	36.15	-13.7	5,281	-0.26%
2021/12/16	7.2	35.60	2	35.78	35.55	5.2	5,262	0.10%
2021/12/15	2	35.60	0	0.00	35.70	2	5,344	0.04%
2021/12/14	15.2	35.66	37	35.88	35.85	-21.8	5,397	-0.40%
2021/12/13	9.2	36.26	6	36.23	36.10	3.2	5,381	0.06%
2021/12/10	18.2	35.86	12.5	35.84	35.85	5.7	5,435	0.10%
2021/12/09	23	36.45	78.2	36.29	36.55	-55.2	5,388	-1.02%
2021/12/08	13	34.99	12	35.02	35.20	1	5,085	0.02%
2021/12/07	15	34.48	2	34.60	34.50	13	4,993	0.26%
2021/12/06	1.2	34.75	5	34.40	34.85	-3.8	5,066	-0.07%
2021/12/03	3	34.12	1	34.30	34.05	2	5,181	0.04%
2021/12/02	8	33.82	3.9	33.91	34.10	4.1	5,200	0.08%
2021/12/01	28.3	33.59	4	33.83	33.65	24.3	5,197	0.47%
2021/11/30	10.2	33.74	3	34.12	33.50	7.2	5,160	0.14%
2021/11/29	8.3	34.10	0	0.00	34.00	8.3	5,045	0.16%
2021/11/26	3.3	34.60	3	34.38	34.40	0.3	5,029	0.01%
2021/11/25	10.7	34.98	1	34.90	34.90	9.7	5,090	0.19%
2021/11/24	19	35.00	6	34.98	35.10	13	5,171	0.25%
2021/11/23	1.2	34.69	1	34.80	34.50	0.2	5,182	0.00%
2021/11/22	2	34.45	3	34.52	34.80	-1	5,264	-0.02%
2021/11/19	9	34.38	14	34.31	34.30	-5	5,307	-0.09%
2021/11/18	13	34.54	5	34.55	34.50	8	5,349	0.15%
2021/11/17	2	34.58	34	34.50	34.45	-32	5,361	-0.60%
2021/11/16	4	34.83	0	0.00	34.75	4	5,406	0.07%
2021/11/15	2	34.85	8	34.78	35.05	-6	5,536	-0.11%
2021/11/12	8	34.39	0	0.00	34.45	8	5,749	0.14%
2021/11/11	2.3	34.39	0	0.00	34.30	2.3	5,810	0.04%
2021/11/10	7	35.02	1	34.90	34.80	6	5,841	0.10%
2021/11/09	13.4	35.13	5	35.18	35.20	8.4	5,850	0.14%
2021/11/08	2	34.80	28	34.48	34.80	-26	5,916	-0.44%
2021/11/05	38	34.13	0	0.00	34.15	38	5,890	0.65%
2021/11/04	32.1	34.49	33	34.37	34.35	-0.9	5,911	-0.02%
2021/11/03	10	34.46	0	0.00	34.50	10	5,919	0.17%
2021/11/02	20	34.46	7	34.62	34.50	13	5,933	0.22%
2021/11/01	2	34.30	2	34.58	34.45	0	5,893	0.00%
2021/10/29	17.1	34.31	8	34.31	34.10	9.1	5,891	0.15%
2021/10/28	5	34.65	1	34.65	34.75	4	5,841	0.07%
2021/10/27	4	34.71	9	34.73	34.55	-5	5,852	-0.09%
2021/10/26	1	35.10	11	35.21	35.20	-10	5,851	-0.17%
2021/10/25	4	34.76	2	35.05	35.15	2	5,816	0.03%
2021/10/22	6	35.01	19	34.93	34.85	-13	5,840	-0.22%
2021/10/21	9	35.21	10	35.35	35.20	-1	5,829	-0.02%
2021/10/20	1	34.90	3	35.05	34.85	-2	5,774	-0.03%
2021/10/19	3	34.85	2	35.05	34.90	1	5,772	0.02%
2021/10/18	9	35.08	6	35.03	34.90	3	5,762	0.05%
2021/10/15	9	34.54	29	34.55	34.85	-20	5,770	-0.35%
2021/10/14	8	34.16	0	0.00	34.10	8	5,796	0.14%
2021/10/13	14	33.91	1	34.35	33.85	13	5,867	0.22%
2021/10/12	45	33.89	10	34.02	33.95	35	5,830	0.60%
2021/10/08	14	34.53	0	0.00	34.40	14	5,813	0.24%
2021/10/07	3	34.87	4	34.84	34.90	-1	5,867	-0.02%
2021/10/06	33	34.05	5.1	33.96	34.10	27.9	5,881	0.47%
2021/10/05	44.3	34.22	3	34.40	34.20	41.3	5,836	0.71%
2021/10/04	16	34.81	63	34.81	34.65	-47	5,850	-0.80%
2021/10/01	50	34.99	3	35.00	35.00	47	5,851	0.80%
2021/09/30	14	35.59	0	0.00	35.50	14	5,747	0.24%
2021/09/29	79	35.28	5	35.25	35.25	74	5,680	1.30%
2021/09/28	7	35.86	5	35.96	35.90	2	5,564	0.04%
2021/09/27	27	36.11	5	36.22	36.20	22	5,592	0.39%
2021/09/24	60	35.72	52	36.19	35.60	8	5,567	0.14%
2021/09/23	2	35.50	1	35.45	35.60	1	5,511	0.02%
2021/09/22	75.1	35.43	30	35.46	35.40	45.1	5,509	0.82%
2021/09/17	4	36.15	1	36.45	36.15	3	5,446	0.06%
2021/09/16	26	36.52	1	37.25	36.40	25	5,456	0.46%
2021/09/15	18	37.10	9	37.33	37.00	9	5,567	0.16%
2021/09/14	21	37.01	33	37.22	37.35	-12	5,544	-0.22%
2021/09/13	3.1	36.42	0	0.00	36.50	3.1	5,496	0.06%
2021/09/10	4.1	36.18	5	36.20	36.25	-0.9	5,560	-0.02%
2021/09/09	15	36.05	7	36.26	36.25	8	5,878	0.14%
2021/09/08	60.1	35.94	0.4	36.00	35.80	59.7	5,826	1.02%
2021/09/07	19	36.71	2	36.67	36.65	17	5,733	0.30%
2021/09/06	12	36.95	2.1	36.90	36.90	9.9	5,753	0.17%
2021/09/03	19	36.96	6.3	37.15	37.05	12.7	5,756	0.22%
2021/09/02	5	37.07	2.4	37.00	36.80	2.6	5,747	0.05%
2021/09/01	16	37.02	7.7	37.13	37.05	8.3	5,735	0.14%
2021/08/31	16.1	36.83	1	36.75	37.25	15.1	5,739	0.26%
2021/08/30	26.2	36.92	4	37.25	37.05	22.2	5,668	0.39%
2021/08/27	19	38.03	17.5	38.14	38.15	1.5	5,597	0.03%
2021/08/26	30.2	37.54	0	0.00	37.50	30.2	5,564	0.54%
2021/08/25	30	37.76	10	37.94	37.95	20	5,540	0.36%
2021/08/24	54	37.69	2	37.60	37.60	52	5,472	0.95%
2021/08/23	17	38.04	1	38.00	38.05	16	5,436	0.29%
2021/08/20	46	37.98	1	38.05	37.55	45	5,522	0.81%
2021/08/19	32	38.08	15	38.91	37.60	17	5,620	0.30%
2021/08/18	37.1	37.37	8	37.61	37.80	29.1	5,554	0.52%
2021/08/17	41.1	38.60	1	38.45	38.40	40.1	5,420	0.74%
2021/08/16	22	39.37	0	0.00	39.15	22	5,337	0.41%
2021/08/13	1	40.25	1	40.60	40.30	0	5,353	0.00%
2021/08/12	34	40.64	0	0.00	40.65	34	5,414	0.63%
2021/08/11	2	41.53	0	0.00	41.80	2	5,363	0.04%
2021/08/10	24	41.80	0	0.00	41.65	24	5,456	0.44%
2021/08/09	11	42.48	1	42.75	42.50	10	5,608	0.18%
2021/08/06	13	43.13	0	0.00	43.10	13	5,689	0.23%
2021/08/05	7	43.64	0	0.00	43.60	7	5,835	0.12%
2021/08/04	7	43.56	0	0.00	43.75	7	6,077	0.12%
2021/08/03	14	43.50	2	43.65	43.90	12	6,281	0.19%
2021/08/02	1	43.85	12.9	43.80	44.20	-11.9	6,363	-0.19%
2021/07/30	22	43.35	0	0.00	43.10	22	6,426	0.34%
2021/07/29	0	0.00	1.3	43.91	44.05	-1.3	6,570	-0.02%
2021/07/28	17	43.74	0	0.00	43.60	17	6,811	0.25%
2021/07/27	12	44.37	5	44.48	44.35	7	6,977	0.10%
2021/07/26	1	44.30	4	44.55	44.30	-3	7,167	-0.04%
2021/07/23	4	44.46	11	44.70	44.45	-7	7,452	-0.09%
2021/07/22	5	44.23	8	44.23	44.05	-3	7,643	-0.04%
2021/07/21	11	44.02	4	43.66	43.80	7	7,805	0.09%
2021/07/20	33	43.97	0	0.00	43.85	33	7,942	0.42%
2021/07/19	2	44.30	5	44.50	45.00	-3	8,125	-0.04%
2021/07/16	5	44.95	9.6	44.98	45.15	-4.6	8,566	-0.05%
2021/07/15	5	44.30	2	44.38	44.30	3	8,998	0.03%
2021/07/14	17	43.98	0	0.00	43.85	17	9,886	0.17%
2021/07/13	4	44.86	8	45.44	44.55	-4	10,139	-0.04%
2021/07/12	9	44.72	5	44.70	44.80	4	10,396	0.04%
2021/07/09	10	44.49	1	44.70	44.70	9	10,836	0.08%
2021/07/08	12	44.85	5	45.55	45.15	7	10,863	0.06%
2021/07/07	46	45.10	3	45.12	45.00	43	10,870	0.40%
2021/07/06	1	45.60	4	45.61	45.70	-3	10,884	-0.03%
2021/07/05	2.2	45.69	30	46.02	46.00	-27.8	10,972	-0.25%
2021/07/02	12	45.58	0	0.00	45.45	12	10,992	0.11%
2021/07/01	36	46.36	5	46.23	46.30	31	10,943	0.28%
2021/06/30	1	46.60	4	46.65	46.75	-3	10,959	-0.03%
2021/06/29	5	46.55	0	0.00	46.60	5	11,003	0.05%
2021/06/28	2	46.90	10	46.93	47.00	-8	11,123	-0.07%
2021/06/25	8	47.69	3	47.55	47.35	5	11,196	0.04%
2021/06/24	9	47.56	68	47.31	47.45	-59	11,235	-0.53%
2021/06/23	5	45.80	7	45.53	46.00	-2	11,152	-0.02%
2021/06/22	3.4	44.94	6	44.86	44.95	-2.6	11,173	-0.02%
2021/06/21	44	44.22	41	45.02	44.30	3	11,334	0.03%
2021/06/18	60	44.81	1	44.85	44.45	59	11,309	0.52%
2021/06/17	7.4	44.64	6	45.32	45.30	1.4	11,002	0.01%
2021/06/16	15	45.07	5	45.55	45.50	10	11,021	0.09%
2021/06/15	10.1	45.81	0	0.00	45.65	10.1	11,061	0.09%
2021/06/11	7	46.40	6	46.80	46.35	1	11,112	0.01%
2021/06/10	11	46.51	2	46.75	46.50	9	11,116	0.08%
2021/06/09	1	47.00	0	0.00	47.00	1	11,095	0.01%
2021/06/08	3	47.18	14	47.27	47.00	-11	11,083	-0.10%
2021/06/07	22	46.33	7	46.39	46.40	15	11,102	0.14%
2021/06/04	17	47.51	14	47.75	47.65	3	11,091	0.03%
2021/06/03	2	48.30	2	48.00	48.00	0	11,101	0.00%
2021/06/02	5	47.69	32	47.72	48.20	-27	11,144	-0.24%
2021/06/01	4	47.10	1	46.85	47.00	3	11,095	0.03%
2021/05/31	9	47.18	8	46.97	46.65	1	11,201	0.01%
2021/05/28	27	47.70	9	47.88	47.40	18	11,297	0.16%
2021/05/27	2	46.93	18	46.65	47.15	-16	11,207	-0.14%
2021/05/26	8	45.98	11	46.37	46.25	-3	11,197	-0.03%
2021/05/25	21	45.71	82	45.99	46.30	-61	11,152	-0.55%
2021/05/24	3	44.47	0	0.00	44.60	3	11,108	0.03%
2021/05/21	16	44.61	4	44.60	44.35	12	11,218	0.11%
2021/05/20	5	44.33	38	44.19	44.20	-33	11,167	-0.30%
2021/05/19	28	43.36	15	43.82	43.55	13	11,092	0.12%
2021/05/18	35	42.47	33	42.87	43.75	2	11,075	0.02%
2021/05/17	16.1	41.02	4.4	42.15	41.30	11.7	11,014	0.11%
2021/05/14	19	44.13	5.2	43.79	44.35	13.8	10,811	0.13%
2021/05/13	42	44.19	41	44.51	43.90	1	10,697	0.01%
2021/05/12	24	46.83	26	45.83	45.00	-2	10,559	-0.02%
2021/05/11	49.2	49.11	13	49.03	48.60	36.2	10,379	0.35%
2021/05/10	20	51.34	18	51.75	51.50	2	10,201	0.02%
2021/05/07	13	50.49	9	50.79	51.00	4	10,178	0.04%
2021/05/06	12	49.95	15	50.57	50.70	-3	10,138	-0.03%
2021/05/05	47	50.15	4	50.38	49.50	43	9,970	0.43%
2021/05/04	64.3	51.27	28	51.44	51.10	36.3	9,745	0.37%
2021/05/03	15	52.75	28	53.16	52.50	-13	9,553	-0.14%
2021/04/29	42	53.72	2.8	54.00	54.10	39.2	9,387	0.42%
2021/04/28	16	55.79	50	55.45	55.50	-34	9,117	-0.37%
2021/04/27	7	56.11	10	55.94	56.10	-3	9,030	-0.03%
2021/04/26	11	56.68	66.5	56.95	57.00	-55.5	8,914	-0.62%
2021/04/23	37	55.64	16	55.67	56.30	21	8,784	0.24%
2021/04/22	153	57.79	188	57.43	56.10	-35	8,588	-0.41%	大買/大賣/
2021/04/21	41.1	57.01	26.5	56.97	57.10	14.6	8,128	0.18%
2021/04/20	52	56.91	68	57.53	56.50	-16	7,741	-0.21%
2021/04/19	19	53.44	51.6	53.54	53.80	-32.6	6,858	-0.47%
2021/04/16	11	51.07	17	51.83	51.70	-6	6,557	-0.09%
2021/04/15	8	51.06	156	50.38	51.20	-148	6,355	-2.33%	大賣/鉅額交易
2021/04/14	11	47.91	31	47.87	48.15	-20	5,976	-0.33%
2021/04/13	92	47.80	7	47.91	47.30	85	6,072	1.40%
2021/04/12	1	47.70	1	48.10	47.80	0	6,202	0.00%
2021/04/09	9	47.78	37	47.80	48.00	-28	6,238	-0.45%
2021/04/08	29	46.78	9	47.17	46.95	20	6,166	0.32%
2021/04/07	9	47.08	2	47.25	47.30	7	6,163	0.11%
2021/04/06	12	47.53	6	47.60	47.30	6	6,151	0.10%
2021/04/01	17	47.55	10	47.76	47.45	7	6,115	0.11%
2021/03/31	4	48.18	45	48.05	48.20	-41	6,045	-0.68%
2021/03/30	30	46.73	12.1	47.33	47.50	17.9	5,882	0.30%
2021/03/29	15	46.63	83	46.62	47.00	-68	5,788	-1.17%
2021/03/26	10	45.86	25	45.90	45.45	-15	5,754	-0.26%
2021/03/25	24	45.51	15	45.93	45.75	9	5,709	0.16%
2021/03/24	28	45.56	56	45.51	46.40	-28	5,620	-0.50%
2021/03/23	7.8	44.92	25	44.95	44.75	-17.2	5,436	-0.32%
2021/03/22	3	44.32	6.7	44.12	44.55	-3.7	5,468	-0.07%
2021/03/19	34	44.34	2.6	44.07	44.20	31.4	5,493	0.57%
2021/03/18	51	45.18	19	45.20	45.00	32	5,476	0.58%
2021/03/17	11.6	44.43	23	44.74	44.70	-11.4	5,413	-0.21%
2021/03/16	12	44.14	9	44.20	44.05	3	5,370	0.06%
2021/03/15	2	43.83	0	0.00	44.15	2	5,446	0.04%
2021/03/12	4	43.95	6	43.83	44.00	-2	5,608	-0.04%
2021/03/11	1	43.90	14	43.92	43.85	-13	5,662	-0.23%
2021/03/10	1.1	43.83	5	43.55	43.65	-3.9	5,681	-0.07%
2021/03/09	7	43.74	3	43.80	43.60	4	5,722	0.07%
2021/03/08	10	43.27	10	43.47	43.45	0	5,736	0.00%
2021/03/05	8	42.98	12	43.13	42.95	-4	5,802	-0.07%
2021/03/04	3	43.80	14	44.17	43.55	-11	5,959	-0.18%
2021/03/03	7	43.36	35.2	43.52	43.85	-28.2	5,920	-0.48%
2021/03/02	12.3	42.79	1	43.20	42.40	11.3	5,874	0.19%
2021/02/26	34	43.00	7	42.94	43.15	27	5,890	0.46%
2021/02/25	15	44.65	8.5	44.82	44.45	6.5	5,794	0.11%
2021/02/24	4	44.55	44	44.88	44.40	-40	5,882	-0.68%
2021/02/23	5	44.65	63.7	44.39	44.65	-58.7	6,035	-0.97%
2021/02/22	0	0.00	11	43.48	43.60	-11	6,028	-0.18%
2021/02/19	3.7	42.62	2	42.75	42.55	1.7	6,085	0.03%
2021/02/18	8	42.97	7	43.18	43.30	1	6,145	0.02%
2021/02/17	2	42.45	2	43.00	42.70	0	6,144	0.00%
2021/02/05	7	41.64	0	0.00	41.80	7	6,269	0.11%
2021/02/04	1	41.85	2	41.85	41.65	-1	6,367	-0.02%
2021/02/03	2	41.80	5	42.55	42.45	-3	6,557	-0.05%
2021/02/02	0	0.00	16	41.96	42.25	-16	6,570	-0.24%
2021/02/01	0	0.00	4	40.56	40.80	-4	6,557	-0.06%
2021/01/29	16	39.87	2	40.00	39.95	14	6,608	0.21%
2021/01/28	10	40.49	0	0.00	40.35	10	6,637	0.15%
2021/01/27	1	41.40	1	41.60	41.40	0	6,668	0.00%
2021/01/26	0	0.00	0.6	41.50	41.50	-0.6	6,678	-0.01%
2021/01/25	3	41.95	124	41.95	42.00	-121	6,666	-1.82%	大賣/鉅額交易
2021/01/22	0	0.00	4	41.93	42.00	-4	6,679	-0.06%
2021/01/21	6	41.72	29	41.82	41.70	-23	6,672	-0.34%
2021/01/20	170	42.06	8	42.24	41.60	162	6,659	2.43%	大買/鉅額交易
2021/01/19	12	42.64	30	43.00	43.20	-18	6,574	-0.27%
2021/01/18	28	41.97	23	42.36	42.35	5	6,533	0.08%
2021/01/15	11	43.04	7	43.04	43.05	4	6,497	0.06%
2021/01/14	34	43.06	31	43.15	43.10	3	6,468	0.05%
2021/01/13	2	43.23	7	43.34	43.30	-5	6,412	-0.08%
2021/01/12	21	43.14	91	43.24	43.05	-70	6,351	-1.10%
2021/01/11	45	43.15	9	43.28	43.55	36	6,308	0.57%
2021/01/08	25	42.96	37	43.38	43.60	-12	6,269	-0.19%
2021/01/07	18	42.24	57	42.46	42.85	-39	6,170	-0.63%
2021/01/06	45	41.73	25	41.60	41.35	20	6,075	0.33%
2021/01/05	89.3	43.08	18.4	42.97	42.80	70.9	5,880	1.21%
2021/01/04	21	43.41	37.3	43.86	44.40	-16.3	5,711	-0.28%
2020/12/31	6	43.87	8	43.94	44.05	-2	5,632	-0.04%
2020/12/30	10	43.73	23	43.90	44.10	-13	5,627	-0.23%
2020/12/29	1.4	43.38	6	43.45	43.35	-4.6	5,619	-0.08%
2020/12/28	5	43.60	0	0.00	43.60	5	5,671	0.09%
2020/12/25	3	43.50	1	43.80	43.55	2	5,672	0.04%
2020/12/24	2	43.58	5	43.95	43.50	-3	5,697	-0.05%
2020/12/23	5	43.33	7	43.89	43.35	-2	5,735	-0.03%
2020/12/22	34.2	43.70	59	43.95	43.05	-24.8	5,733	-0.43%
2020/12/21	3	44.52	21	44.76	44.65	-18	5,756	-0.31%
2020/12/18	12	45.13	13	45.12	45.10	-1	5,733	-0.02%
2020/12/17	1	45.05	0	0.00	45.50	1	5,731	0.02%
2020/12/16	3	45.47	17	45.46	45.70	-14	5,727	-0.24%
2020/12/15	3	44.67	4	44.79	44.80	-1	5,641	-0.02%
2020/12/14	9	44.75	1	45.05	45.15	8	5,592	0.14%
2020/12/11	24	44.74	109.7	44.55	44.35	-85.7	5,524	-1.55%	大賣/
2020/12/10	8	44.82	13	45.09	44.80	-5	5,539	-0.09%
2020/12/09	4	45.08	9	45.22	45.30	-5	5,503	-0.09%
2020/12/08	28	45.18	92	44.93	45.45	-64	5,469	-1.17%
2020/12/07	5	43.71	14	43.72	43.80	-9	5,351	-0.17%
2020/12/04	1	43.70	17	43.63	43.70	-16	5,386	-0.30%
2020/12/03	11	43.02	4	42.98	43.30	7	5,370	0.13%
2020/12/02	6	43.48	4	43.41	43.20	2	5,391	0.04%
2020/12/01	2	43.23	6.5	43.42	43.50	-4.5	5,425	-0.08%
2020/11/30	8	43.13	0	0.00	42.50	8	5,374	0.15%
2020/11/27	7	43.04	1	43.00	43.20	6	5,260	0.11%
2020/11/26	5	43.22	21	43.25	43.20	-16	5,288	-0.30%
2020/11/25	2	43.65	1	42.90	43.00	1	5,393	0.02%
2020/11/24	5	42.78	26	43.04	42.75	-21	5,366	-0.39%
2020/11/23	17.3	43.29	15	43.80	43.30	2.3	5,316	0.04%
2020/11/20	13	43.06	65	42.89	43.25	-52	5,180	-1.00%
2020/11/19	4.4	41.73	20	41.69	41.80	-15.6	4,947	-0.32%
2020/11/18	7	41.11	23	41.15	41.05	-16	4,859	-0.33%
2020/11/17	7	40.22	20	40.18	40.35	-13	4,780	-0.27%
2020/11/16	1	39.90	1	39.95	39.95	0	4,811	0.00%
2020/11/13	18	40.54	28	40.72	39.95	-10	4,820	-0.21%
2020/11/12	8	39.59	97	39.92	39.90	-89	4,745	-1.88%
2020/11/11	85.2	39.57	87	39.47	40.00	-1.8	4,888	-0.04%
2020/11/10	1	38.50	12	38.55	38.60	-11	4,971	-0.22%
2020/11/09	0	0.00	34	38.50	38.60	-34	5,060	-0.67%
2020/11/06	5	38.15	21	38.30	38.25	-16	5,078	-0.32%
2020/11/05	5	38.00	85	37.99	38.00	-80	5,174	-1.55%
2020/11/04	5	37.34	33	37.29	37.50	-28	5,080	-0.55%
2020/11/03	0.1	36.80	21	36.54	36.70	-20.9	5,035	-0.41%
2020/11/02	20	35.95	1	36.10	36.05	19	5,117	0.37%
2020/10/30	35	36.00	0	0.00	36.10	35	5,225	0.67%
2020/10/29	28	36.31	0	0.00	36.35	28	5,303	0.53%
2020/10/28	5	36.90	0	0.00	37.10	5	5,346	0.09%
2020/10/27	0	0.00	31	37.23	37.45	-31	5,352	-0.58%
2020/10/26	0	0.00	22	37.34	37.25	-22	5,348	-0.41%
2020/10/23	5	36.55	4	36.68	36.75	1	5,346	0.02%
2020/10/22	1	37.00	13	36.98	36.70	-12	5,425	-0.22%
2020/10/21	1	36.95	10	36.95	36.85	-9	5,463	-0.16%
2020/10/20	18	36.63	0	0.00	36.80	18	5,487	0.33%
2020/10/19	0.7	37.05	11	37.05	37.05	-10.3	5,553	-0.19%
2020/10/16	14	36.80	11	36.76	36.70	3	5,635	0.05%
2020/10/15	11	36.56	5	36.56	36.60	6	5,670	0.11%
2020/10/14	5	37.05	0	0.00	37.10	5	5,719	0.09%
2020/10/13	36	36.99	1	36.95	37.20	35	5,812	0.60%
2020/10/12	1	37.25	13	37.72	37.70	-12	5,962	-0.20%
2020/10/08	6	37.69	1	37.90	37.85	5	6,042	0.08%
2020/10/06	1.3	37.96	17	38.08	38.00	-15.7	6,125	-0.26%
2020/10/05	2	37.98	57	37.86	37.90	-55	6,147	-0.89%
2020/09/30	10	36.81	16	37.25	36.90	-6	6,153	-0.10%
2020/09/29	30	37.30	32	37.31	37.20	-2	6,259	-0.03%
2020/09/28	4	36.19	18	36.61	36.70	-14	6,259	-0.22%
2020/09/25	12	35.97	15	35.96	36.00	-3	6,273	-0.05%
2020/09/24	80	36.23	1	35.75	35.70	79	6,256	1.26%
2020/09/23	15	36.93	2	37.18	37.30	13	6,213	0.21%
2020/09/22	19	37.07	13	37.41	37.05	6	6,199	0.10%
2020/09/21	2	37.93	11	38.09	38.00	-9	6,198	-0.15%
2020/09/18	2	37.73	11	37.74	37.70	-9	6,209	-0.14%
2020/09/17	12	37.84	5	37.90	37.90	7	6,204	0.11%
2020/09/16	3	38.22	6.5	38.38	38.25	-3.5	6,206	-0.06%
2020/09/15	16	38.45	33	38.42	38.50	-17	6,224	-0.27%
2020/09/14	11	37.60	7	37.96	37.80	4	6,212	0.06%
2020/09/11	22	37.68	14	38.20	37.90	8	6,237	0.13%
2020/09/10	6	38.40	44	38.30	38.50	-38	6,293	-0.60%
2020/09/09	12	38.18	55	37.88	38.45	-43	6,266	-0.69%
2020/09/08	4	37.44	32	37.46	37.50	-28	6,182	-0.45%
2020/09/07	8	36.58	81	37.06	37.25	-73	6,152	-1.19%
2020/09/04	9	35.75	7	36.08	36.10	2	6,136	0.03%
2020/09/03	32	35.81	8.6	35.76	35.85	23.4	6,096	0.38%
2020/09/02	45	35.74	1	35.90	35.90	44	6,043	0.73%
2020/09/01	28	36.08	11.2	36.67	36.40	16.8	6,018	0.28%
2020/08/31	77	36.43	7	37.35	36.00	70	5,954	1.18%
2020/08/28	10	37.35	5.1	37.65	37.30	4.9	5,794	0.08%
2020/08/27	24	37.31	1	37.15	37.30	23	5,819	0.40%
2020/08/26	6	37.84	0	0.00	37.75	6	5,800	0.10%
2020/08/25	2	37.70	1	37.70	37.65	1	5,843	0.02%
2020/08/24	34.5	37.78	1	37.75	37.65	33.5	6,080	0.55%
2020/08/21	6	37.78	11	37.99	38.10	-5	6,084	-0.08%
2020/08/20	165.5	36.97	144	37.09	37.45	21.5	6,072	0.35%	大買/大賣/
2020/08/19	14	38.68	110	38.58	38.40	-96	5,995	-1.60%	大賣/
2020/08/18	26	38.59	6	38.38	39.00	20	5,938	0.34%
2020/08/17	26	38.71	10	38.94	38.75	16	5,860	0.27%
2020/08/14	34	38.37	46.3	38.51	38.65	-12.3	5,618	-0.22%
2020/08/13	12	37.55	49	37.21	37.75	-37	5,386	-0.69%
2020/08/12	20	36.52	18	36.58	36.35	2	5,277	0.04%
2020/08/11	6	36.78	57	36.56	36.65	-51	5,220	-0.98%
2020/08/10	7	35.51	2	35.58	35.40	5	5,063	0.10%
2020/08/07	38	35.86	0	0.00	35.35	38	5,125	0.74%
2020/08/06	20	36.36	16	36.32	36.40	4	5,117	0.08%
2020/08/05	2	35.58	97	36.06	35.90	-95	5,015	-1.89%
2020/08/04	2	34.33	82	34.75	35.55	-80	4,923	-1.62%
2020/08/03	27	33.74	0	0.00	33.60	27	4,841	0.56%
2020/07/31	10	34.07	22	34.15	33.95	-12	4,787	-0.25%
2020/07/30	18	33.60	22	34.27	34.40	-4	4,821	-0.08%
2020/07/29	62	33.76	37	34.02	33.65	25	4,862	0.51%
2020/07/28	86	33.49	70	33.75	33.55	16	4,921	0.33%
2020/07/27	29	34.31	0	0.00	34.00	29	4,975	0.58%
2020/07/24	20	34.62	2	34.68	34.50	18	4,982	0.36%
2020/07/23	51	35.04	1	35.50	35.00	50	5,072	0.99%
2020/07/22	23	35.54	110	35.45	35.65	-87	5,096	-1.71%	大賣/
2020/07/21	0	0.00	11	35.66	35.55	-11	5,052	-0.22%
2020/07/20	34	35.18	12	35.21	35.05	22	5,070	0.43%
2020/07/17	5.1	35.99	10	36.53	35.70	-4.9	5,023	-0.10%
2020/07/16	5	37.03	38	37.13	37.00	-33	4,973	-0.66%
2020/07/15	14	36.44	62	36.01	36.35	-48	4,823	-1.00%
2020/07/14	2	35.55	2	35.80	35.55	0	4,782	0.00%
2020/07/13	3	35.67	22	35.72	35.55	-19	4,758	-0.40%
2020/07/10	8	35.34	9	35.59	35.50	-1	4,728	-0.02%
2020/07/09	44	36.13	19	35.98	36.00	25	4,714	0.53%
2020/07/08	19	35.96	75	35.93	36.00	-56	4,653	-1.20%
2020/07/07	71	35.14	41	35.10	35.15	30	4,545	0.66%
2020/07/06	6	34.99	12	35.16	35.10	-6	4,552	-0.13%
2020/07/03	10	35.26	6	35.01	34.95	4	4,557	0.09%
2020/07/02	8	35.04	27	34.89	35.15	-19	4,612	-0.41%
2020/07/01	18	33.96	0	0.00	33.90	18	4,589	0.39%
2020/06/30	8	33.84	5	33.75	33.75	3	4,590	0.07%
2020/06/29	17	34.10	6	33.95	33.95	11	4,602	0.24%
2020/06/24	13	34.58	2	34.65	34.50	11	4,614	0.24%
2020/06/23	20	34.31	3	34.52	34.70	17	4,680	0.36%
2020/06/22	14	34.73	2	34.83	34.60	12	4,693	0.26%
2020/06/19	7	35.06	2	35.20	35.00	5	4,719	0.11%
2020/06/18	18	35.49	3	35.30	35.10	15	4,715	0.32%
2020/06/17	44	35.47	25	35.59	35.70	19	4,735	0.40%
2020/06/16	18	34.18	1	34.45	34.15	17	4,763	0.36%
2020/06/15	0.2	34.35	2	34.75	34.20	-1.9	4,906	-0.04%
2020/06/12	9	34.07	0	0.00	34.45	9	4,997	0.18%
2020/06/11	109	35.45	22	34.79	34.70	87	5,094	1.71%	大買/
2020/06/10	12	35.83	21.1	35.58	36.00	-9.1	5,095	-0.18%
2020/06/09	2	35.23	1	35.40	35.40	1	5,202	0.02%
2020/06/08	18	35.00	11	35.12	35.20	7	5,290	0.13%
2020/06/05	6	34.73	55	34.85	34.75	-49	5,287	-0.93%
2020/06/04	12	34.73	10	34.73	34.75	2	5,291	0.04%
2020/06/03	5	34.55	23	34.31	34.60	-18	5,331	-0.34%
2020/06/02	26	33.86	0	0.00	33.80	26	5,305	0.49%
2020/06/01	7	33.96	18	34.21	33.75	-11	5,302	-0.21%
2020/05/29	1	33.20	0	0.00	32.80	1	5,263	0.02%
2020/05/28	13	33.81	0	0.00	33.55	13	5,041	0.26%
2020/05/27	1	33.85	2	33.85	34.00	-1	5,029	-0.02%
2020/05/26	15	33.35	8	33.39	33.80	7	5,065	0.14%
2020/05/25	2	32.50	1	32.00	32.50	1	5,049	0.02%
2020/05/22	67	32.80	1	32.60	32.55	66	5,050	1.31%
2020/05/21	1	33.50	4	33.70	33.80	-3	5,024	-0.06%
2020/05/20	63	33.11	13	33.69	33.70	50	5,007	1.00%
2020/05/19	0	0.00	164	33.03	33.30	-164	4,972	-3.30%	大賣/鉅額交易
2020/05/18	74	32.37	20	32.35	32.25	54	4,934	1.09%
2020/05/15	13.1	31.84	0	0.00	31.80	13.1	4,908	0.27%
2020/05/14	188	32.09	4	32.19	32.00	184	4,866	3.78%	大買/鉅額交易
2020/05/13	10	33.14	3	33.10	33.05	7	4,782	0.15%
2020/05/12	1	33.40	0	0.00	33.35	1	4,745	0.02%
2020/05/11	59	34.10	0	0.00	33.85	59	4,722	1.25%
2020/05/08	7	34.10	43	34.12	33.85	-36	4,701	-0.77%
2020/05/07	1	34.15	1	34.20	34.15	0	4,681	0.00%
2020/05/06	20	34.51	5	34.45	34.50	15	4,675	0.32%
2020/05/05	7	34.80	2	34.85	34.55	5	4,627	0.11%
2020/05/04	0	0.00	1	34.50	34.10	-1	4,569	-0.02%
2020/04/30	0	0.00	12	34.87	34.55	-12	4,501	-0.27%
2020/04/29	4	34.60	12	34.77	34.50	-8	4,405	-0.18%
2020/04/28	63	34.63	14	34.13	34.55	49	4,379	1.12%
2020/04/27	5	32.75	13	32.53	32.80	-8	4,385	-0.18%
2020/04/24	3	30.70	0	0.00	30.60	3	4,282	0.07%
2020/04/23	16	31.00	0	0.00	30.85	16	4,231	0.38%
2020/04/22	7	31.27	0	0.00	31.30	7	4,169	0.17%
2020/04/21	13	32.02	2	31.80	31.80	11	4,150	0.26%
2020/04/20	2	32.75	0	0.00	32.75	2	4,102	0.05%
2020/04/17	1	33.20	13	33.41	33.10	-12	4,100	-0.29%
2020/04/15	1	33.10	0	0.00	33.40	1	3,986	0.03%
2020/04/14	20	32.70	37	33.44	33.30	-17	3,956	-0.43%
2020/04/13	8	32.19	0	0.00	32.05	8	3,904	0.20%
2020/04/09	2	32.95	2	32.55	32.10	0	3,878	0.00%
2020/04/08	2	32.33	7.6	32.10	32.60	-5.6	3,826	-0.15%
2020/04/07	0	0.00	11	32.23	31.40	-11	3,764	-0.29%
2020/04/06	25	30.01	0	0.00	30.05	25	3,697	0.68%
2020/04/01	1	30.65	0	0.00	30.45	1	3,626	0.03%
2020/03/31	1	31.10	5	31.25	30.80	-4	3,591	-0.11%
2020/03/30	2	30.25	5	31.15	31.15	-3	3,539	-0.08%
2020/03/27	10.5	31.05	0	0.00	31.00	10.5	3,489	0.30%
2020/03/26	2	31.18	16	31.05	31.00	-14	3,437	-0.41%
2020/03/25	18	31.48	89.2	31.31	31.55	-71.2	3,491	-2.04%
2020/03/24	4	30.70	12	30.98	30.70	-8	3,435	-0.23%
2020/03/23	10	29.20	16	29.75	29.60	-6	3,401	-0.18%
2020/03/20	134	30.26	36	30.40	30.25	98	3,357	2.92%	大買/
2020/03/19	43.4	30.10	1	30.85	29.70	42.4	3,219	1.32%
2020/03/18	11	32.95	2	33.15	33.00	9	3,094	0.29%
2020/03/17	32	33.27	3	33.38	33.00	29	3,023	0.96%
2020/03/16	6	35.18	9.5	35.11	34.90	-3.5	2,921	-0.12%
2020/03/13	61.1	35.07	6	35.96	36.00	55.1	2,853	1.93%
2020/03/12	9	37.27	2	37.30	37.85	7	2,743	0.26%
2020/03/11	8	37.40	0	0.00	38.00	8	2,632	0.30%
2020/03/09	46	38.03	0	0.00	38.10	46	2,568	1.79%
2020/03/06	12	38.90	0	0.00	39.00	12	2,521	0.48%
2020/03/05	1	39.20	1	39.30	39.20	0	2,503	0.00%
2020/03/04	0	0.00	2	39.15	39.20	-2	2,525	-0.08%
2020/03/03	2	39.05	1	39.05	39.10	1	2,520	0.04%
2020/03/02	1	38.50	2	39.10	39.00	-1	2,519	-0.04%
2020/02/27	0	0.00	1	39.05	39.55	-1	2,620	-0.04%
2020/02/26	11	38.51	0	0.00	39.10	11	2,573	0.43%
2020/02/25	5	38.75	0	0.00	38.70	5	2,585	0.19%
2020/02/24	2	38.85	0	0.00	38.90	2	2,600	0.08%
2020/02/20	9	39.18	0	0.00	39.10	9	2,680	0.34%
2020/02/19	0	0.00	11	39.43	39.45	-11	2,709	-0.41%
2020/02/18	9	39.18	0.2	39.45	39.20	8.8	2,738	0.32%
2020/02/13	2	39.63	5	39.60	39.55	-3	3,163	-0.09%
2020/02/12	0	0.00	5	39.55	39.45	-5	3,227	-0.15%
2020/02/11	2	39.35	0	0.00	39.30	2	3,238	0.06%
2020/02/07	10	39.65	0	0.00	39.60	10	3,261	0.31%
2020/02/05	2	39.58	2	39.85	39.95	0	3,292	0.00%
2020/02/04	0	0.00	5	39.75	39.60	-5	3,293	-0.15%
2020/02/03	7	39.08	22	39.00	39.35	-15	3,314	-0.45%
2020/01/31	21	39.66	0	0.00	39.35	21	3,313	0.63%
2020/01/30	20	39.82	2	39.35	39.10	18	3,309	0.54%
2020/01/20	0	0.00	7	42.22	42.25	-7	3,203	-0.22%
2020/01/17	0	0.00	1	42.15	42.10	-1	3,214	-0.03%
2020/01/16	0	0.00	2	42.05	42.15	-2	3,242	-0.06%
2020/01/15	1	42.10	10	42.05	42.10	-9	3,280	-0.27%
2020/01/14	5	42.25	2	42.35	42.20	3	3,354	0.09%
2020/01/13	2	42.38	0	0.00	42.40	2	3,406	0.06%
2020/01/09	1	41.25	1	41.30	41.50	0	3,666	0.00%
2020/01/07	5	41.50	1	41.40	41.35	4	3,905	0.10%
2020/01/06	11	41.40	22	41.37	41.40	-11	3,994	-0.28%
2020/01/03	0	0.00	2	41.95	41.95	-2	4,004	-0.05%
2020/01/02	0	0.00	1	41.95	42.10	-1	4,028	-0.02%
2019/12/31	3	41.82	1	41.80	41.80	2	4,073	0.05%
2019/12/27	10	42.20	0	0.00	42.30	10	4,165	0.24%
2019/12/25	10	42.00	0	0.00	42.00	10	4,258	0.23%
2019/12/24	0	0.00	2	42.10	42.00	-2	4,413	-0.05%
2019/12/23	1	42.75	0	0.00	42.45	1	4,491	0.02%
2019/12/20	1	43.05	9	42.31	43.05	-8	4,473	-0.18%
2019/12/17	4	42.08	22	42.12	42.30	-18	4,627	-0.39%
2019/12/16	6	42.00	11	42.05	42.00	-5	4,631	-0.11%
2019/12/13	2	41.80	20	42.02	41.65	-18	4,676	-0.38%
2019/12/12	1	41.80	16	41.65	41.65	-15	4,648	-0.32%
2019/12/11	3	40.95	3	41.02	41.15	0	4,660	0.00%
2019/12/10	16	41.08	0	0.00	41.00	16	4,672	0.34%
2019/12/09	10	40.81	9	40.79	40.85	1	4,698	0.02%
2019/12/06	2	41.38	0	0.00	41.40	2	4,681	0.04%
2019/12/05	6	41.27	0	0.00	41.10	6	4,680	0.13%
2019/12/04	7	41.24	1	41.35	41.35	6	4,709	0.13%
2019/12/03	5.3	41.10	6	41.12	41.40	-0.8	4,746	-0.02%
2019/11/29	3	41.80	0	0.00	41.60	3	4,782	0.06%
2019/11/28	4	42.05	2	42.10	42.00	2	4,904	0.04%
2019/11/27	3	41.97	0	0.00	42.00	3	5,085	0.06%
2019/11/26	8	42.14	0	0.00	41.85	8	5,132	0.16%
2019/11/25	20	42.08	1	42.10	42.10	19	5,056	0.38%
2019/11/22	28	42.28	5	42.55	42.20	23	5,197	0.44%
2019/11/21	4	41.86	0	0.00	41.85	4	5,305	0.08%
2019/11/20	7	42.05	0	0.00	42.20	7	5,512	0.13%
2019/11/19	16	42.32	0	0.00	42.45	16	5,580	0.29%
2019/11/18	25	42.58	0	0.00	42.80	25	5,521	0.45%
2019/11/15	7	42.91	10	43.30	42.95	-3	5,489	-0.05%
2019/11/14	13	43.29	5	42.98	42.95	8	5,468	0.15%
2019/11/13	14	43.44	3	43.80	43.35	11	5,403	0.20%
2019/11/12	67	44.13	40	44.05	44.00	27	5,374	0.50%
2019/11/11	3	47.00	1	48.10	46.95	2	5,134	0.04%
2019/11/08	0	0.00	1	48.35	48.35	-1	5,129	-0.02%
2019/11/07	0	0.00	3.2	48.20	48.20	-3.2	5,170	-0.06%
2019/11/06	2	48.35	12.3	48.26	48.30	-10.3	5,175	-0.20%
2019/11/05	0	0.00	1	48.20	48.20	-1	5,166	-0.02%
2019/11/04	1	48.15	0	0.00	48.25	1	5,203	0.02%
2019/11/01	0	0.00	7	48.20	48.20	-7	5,230	-0.13%
2019/10/30	1	47.80	22	47.90	48.00	-21	5,276	-0.40%
2019/10/29	6	47.68	11	47.86	47.30	-5	5,315	-0.09%
2019/10/28	5	47.97	0	0.00	47.55	5	5,312	0.09%
2019/10/23	3	47.80	44	48.13	47.90	-41	5,337	-0.77%
2019/10/22	5	48.44	2	47.95	47.80	3	5,320	0.06%
2019/10/21	7	48.45	5	48.45	48.55	2	5,267	0.04%
2019/10/18	8	48.39	20.6	48.46	48.70	-12.6	5,261	-0.24%
2019/10/17	1	47.70	25	47.98	48.15	-24	5,135	-0.47%
2019/10/16	8	47.17	20	47.49	47.95	-12	5,045	-0.24%
2019/10/15	3	46.68	12	46.78	46.60	-9	4,906	-0.18%
2019/10/14	1	46.00	22	45.89	46.05	-21	4,817	-0.44%
2019/10/09	3	45.02	1	45.25	44.90	2	4,743	0.04%
2019/10/08	1	45.40	0	0.00	45.15	1	4,756	0.02%
2019/10/07	10	45.09	0	0.00	45.35	10	4,751	0.21%
2019/10/04	1	45.45	1	45.45	45.45	0	4,737	0.00%
2019/10/03	5	44.74	10	44.90	45.00	-5	4,717	-0.11%
2019/10/02	11	45.75	50	45.90	45.85	-39	4,638	-0.84%
2019/10/01	3	46.13	22	46.02	46.15	-19	4,620	-0.41%
2019/09/27	8	45.78	14	46.04	45.80	-6	4,558	-0.13%
2019/09/26	0	0.00	2	45.23	45.10	-2	4,414	-0.05%
2019/09/25	0	0.00	3	44.82	45.00	-3	4,333	-0.07%
2019/09/24	4	44.74	2	45.40	44.65	2	4,339	0.05%
2019/09/23	10	45.20	13	45.15	45.00	-3	4,302	-0.07%
2019/09/20	1	44.35	0	0.00	44.40	1	4,202	0.02%
2019/09/19	1	44.30	1	44.15	44.50	0	4,148	0.00%
2019/09/18	0	0.00	13	44.54	44.60	-13	4,143	-0.31%
2019/09/17	1	44.40	1	44.30	44.40	0	4,110	0.00%
2019/09/16	0	0.00	1	44.10	44.25	-1	4,158	-0.02%
2019/09/12	23	44.23	20	44.05	44.15	3	4,115	0.07%
2019/09/11	0	0.00	7	44.01	44.00	-7	4,103	-0.17%
2019/09/10	2	43.98	6.2	43.95	43.95	-4.2	4,084	-0.10%
2019/09/09	5	43.78	7	43.78	43.80	-2	4,057	-0.05%
2019/09/06	2	43.75	2	43.85	43.85	0	4,060	0.00%
2019/09/05	0	0.00	4	43.95	43.70	-4	4,098	-0.10%
2019/09/04	5	43.30	0	0.00	43.50	5	4,089	0.12%
2019/09/03	10	43.48	5	43.58	43.45	5	4,087	0.12%
2019/09/02	18	44.26	19	44.49	44.05	-1	4,061	-0.02%
2019/08/30	26	43.87	69	43.77	44.00	-43	3,937	-1.09%
2019/08/29	15	43.00	9	43.00	43.00	6	3,771	0.16%
2019/08/28	13	42.91	50.2	42.89	43.00	-37.2	3,712	-1.00%
2019/08/27	16	43.27	16	43.39	43.00	0	3,669	0.00%
2019/08/26	17	42.84	34	42.81	42.60	-17	3,526	-0.48%
2019/08/23	24	42.27	60	42.43	42.50	-36	3,394	-1.06%
2019/08/22	61	41.06	68	40.86	41.30	-7	3,183	-0.22%
2019/08/20	0	0.00	6	40.00	39.85	-6	3,193	-0.19%
2019/08/19	0	0.00	20	40.03	40.00	-20	3,198	-0.63%
2019/08/16	3	39.80	1	40.20	40.10	2	3,219	0.06%
2019/08/15	0	0.00	2	40.10	40.10	-2	3,211	-0.06%
2019/08/14	0	0.00	2	40.70	40.15	-2	3,248	-0.06%
2019/08/13	0	0.00	7	40.49	40.25	-7	3,256	-0.21%
2019/08/12	2	40.00	28	39.98	40.00	-26	3,229	-0.80%
2019/08/08	0	0.00	2	39.05	39.05	-2	3,192	-0.06%
2019/08/07	5	38.64	0	0.00	38.75	5	3,208	0.16%
2019/08/06	3	38.57	0	0.00	38.75	3	3,254	0.09%
2019/08/05	18	38.99	2	39.20	38.95	16	3,269	0.49%
2019/08/02	4.2	39.00	1	39.00	39.00	3.2	3,267	0.10%
2019/08/01	21	39.50	0	0.00	39.55	21	3,315	0.63%
2019/07/31	0	0.00	2	39.88	40.40	-2	3,327	-0.06%
2019/07/30	2	40.05	5	40.08	40.15	-3	3,299	-0.09%
2019/07/29	1	39.95	0	0.00	40.00	1	3,334	0.03%
2019/07/26	2	40.03	10	40.15	40.20	-8	3,318	-0.24%
2019/07/25	0	0.00	15	39.88	40.10	-15	3,322	-0.45%
2019/07/24	10	39.68	0	0.00	39.65	10	3,357	0.30%
2019/07/23	1	39.60	5	39.60	39.65	-4	3,402	-0.12%
2019/07/22	18	39.49	0.7	39.60	39.45	17.3	3,403	0.51%
2019/07/19	24	40.22	10	40.15	40.40	14	3,498	0.40%
2019/07/18	12	40.19	0	0.00	40.20	12	3,544	0.34%
2019/07/16	3	40.55	21	40.60	40.55	-18	3,634	-0.50%
2019/07/15	2	40.80	27	40.78	40.65	-25	3,711	-0.67%
2019/07/12	0	0.00	27	40.56	40.65	-27	3,804	-0.71%
2019/07/11	0	0.00	17	40.45	40.40	-17	3,838	-0.44%
2019/07/10	3	40.32	5	40.35	40.25	-2	3,878	-0.05%
2019/07/09	16	40.04	0	0.00	40.05	16	3,918	0.41%
2019/07/08	15	40.02	0	0.00	40.20	15	3,957	0.38%
2019/07/05	0	0.00	7	40.39	40.25	-7	3,989	-0.18%
2019/07/04	31	40.49	121	40.32	40.35	-90	4,027	-2.23%	大賣/
2019/07/03	75	40.26	11	40.34	40.40	64	4,030	1.59%
2019/07/02	6	39.96	5	40.00	40.00	1	4,035	0.02%
2019/07/01	50	40.11	20	40.20	39.90	30	4,041	0.74%
2019/06/28	17	40.20	1	40.80	40.10	16	4,031	0.40%
2019/06/27	0	0.00	28	40.74	40.70	-28	4,021	-0.70%
2019/06/26	8	40.11	5	40.45	40.45	3	4,005	0.07%
2019/06/25	5	40.10	1	40.15	40.30	4	4,038	0.10%
2019/06/24	4	40.76	7	40.73	40.80	-3	4,043	-0.07%
2019/06/21	8	40.11	10	40.55	40.55	-2	4,072	-0.05%
2019/06/20	0	0.00	14	40.51	40.35	-14	4,049	-0.35%
2019/06/19	0	0.00	3	40.10	40.25	-3	4,059	-0.07%
2019/06/18	2	39.80	8	39.77	39.80	-6	4,034	-0.15%
2019/06/17	0	0.00	17	39.72	39.50	-17	4,040	-0.42%
2019/06/14	4	39.11	0	0.00	39.30	4	4,044	0.10%
2019/06/13	42	39.11	0	0.00	39.10	42	4,028	1.04%
2019/06/12	35	39.47	2	39.55	39.55	33	4,083	0.81%
2019/06/10	0	0.00	2	40.25	40.40	-2	3,992	-0.05%
2019/06/06	17	40.06	3	40.15	40.15	14	3,963	0.35%
2019/06/05	0	0.00	1	40.10	40.10	-1	3,948	-0.03%
2019/06/04	0	0.00	9	39.80	39.80	-9	3,922	-0.23%
2019/06/03	1	40.00	0	0.00	40.00	1	3,913	0.03%
2019/05/31	1	40.10	7	40.07	40.10	-6	3,899	-0.15%
2019/05/30	0	0.00	4	40.10	40.05	-4	3,877	-0.10%
2019/05/29	2	39.75	0	0.00	39.60	2	3,889	0.05%
2019/05/27	0	0.00	11	39.88	40.00	-11	3,864	-0.28%
2019/05/24	10.1	39.55	0	0.00	39.40	10.1	3,855	0.26%
2019/05/23	9	39.94	0	0.00	39.85	9	3,854	0.23%
2019/05/22	3	40.20	2	40.25	40.15	1	3,830	0.03%
2019/05/21	6	40.17	32	40.54	40.65	-26	3,842	-0.68%
2019/05/17	3	38.68	20	39.15	38.65	-17	3,753	-0.45%
2019/05/16	1	38.70	30	38.72	38.65	-29	3,756	-0.77%
2019/05/15	1	39.00	36	39.00	39.00	-35	3,749	-0.93%
2019/05/14	28	38.62	1	38.70	38.75	27	3,736	0.72%
2019/05/13	16	39.10	0	0.00	39.10	16	3,689	0.43%
2019/05/10	39	39.71	1	40.05	39.70	38	3,645	1.04%
2019/05/09	30	40.05	9	40.00	39.95	21	3,642	0.58%
2019/05/08	52	40.40	5	40.65	40.65	47	3,564	1.32%
2019/05/07	23.1	40.65	5	40.85	40.85	18.1	3,503	0.52%
2019/05/06	38	40.91	2	40.90	40.80	36	3,461	1.04%
2019/05/03	5	41.64	5	41.65	41.70	0	3,390	0.00%
2019/05/02	6	41.58	20	41.60	41.45	-14	3,385	-0.41%
2019/04/30	2	41.65	6	41.62	41.25	-4	3,366	-0.12%
2019/04/29	0.2	41.70	21	41.51	41.60	-20.8	3,305	-0.63%
2019/04/26	2	40.58	31	40.80	41.00	-29	3,252	-0.89%
2019/04/25	19	40.39	0	0.00	40.40	19	3,231	0.59%
2019/04/23	11	40.93	1	40.95	41.00	10	3,036	0.33%
2019/04/22	33	41.04	1	41.45	41.00	32	2,998	1.07%
2019/04/19	16	41.17	22	41.50	41.20	-6	2,929	-0.20%
2019/04/18	11	40.96	2	41.00	41.05	9	2,856	0.32%
2019/04/17	19	41.05	6	41.44	41.15	13	2,785	0.47%
2019/04/16	34	41.17	0	0.00	41.00	34	2,720	1.25%
2019/04/15	22	41.53	4	42.03	41.30	18	2,687	0.67%
2019/04/12	8	41.51	1	41.50	41.50	7	2,632	0.27%
2019/04/11	35	42.00	4	41.96	42.05	31	2,596	1.19%
2019/04/10	6	42.38	9	42.26	42.55	-3	2,562	-0.12%
2019/04/09	0	0.00	24	41.71	41.85	-24	2,549	-0.94%
2019/04/08	2	41.80	1	42.00	41.70	1	2,546	0.04%
2019/04/02	8	41.55	0	0.00	41.45	8	2,592	0.31%
2019/04/01	5.1	41.53	6	41.63	41.45	-0.9	2,590	-0.04%
2019/03/29	6	41.49	0	0.00	41.95	6	2,572	0.23%
2019/03/28	2	41.23	0	0.00	41.40	2	2,748	0.07%
2019/03/27	2	41.68	2	41.85	41.90	0	2,725	0.00%
2019/03/26	34	41.78	0	0.00	41.65	34	2,711	1.25%
2019/03/25	67	41.80	1	41.90	42.20	66	2,660	2.48%
2019/03/22	6	42.90	1	42.85	42.95	5	2,616	0.19%
2019/03/21	6	43.78	1	43.80	43.70	5	2,614	0.19%
2019/03/20	0	0.00	3	43.52	43.55	-3	2,637	-0.11%
2019/03/19	3	43.32	11	43.30	43.25	-8	2,627	-0.30%
2019/03/18	0	0.00	2	43.10	43.15	-2	2,616	-0.08%
2019/03/15	5	42.73	2	42.10	43.00	3	2,610	0.11%
2019/03/13	0	0.00	0.1	43.05	43.00	-0.1	2,491	-0.01%
2019/03/11	12	42.65	0	0.00	42.70	12	2,553	0.47%
2019/03/08	8	42.80	5	42.75	42.75	3	2,600	0.12%
2019/03/06	1	43.10	0	0.00	43.10	1	2,789	0.04%
2019/03/05	2	43.15	0	0.00	43.10	2	2,812	0.07%
2019/03/04	8	42.94	0	0.00	43.55	8	2,839	0.28%
2019/02/27	25	43.99	2.3	44.09	43.75	22.7	2,823	0.80%
2019/02/26	1	44.50	4	44.45	44.05	-3	2,770	-0.11%
2019/02/25	1	43.45	0	0.00	43.60	1	2,724	0.04%
2019/02/22	0	0.00	3	43.28	43.40	-3	2,728	-0.11%
2019/02/20	3	43.27	1	43.30	43.25	2	2,753	0.07%
2019/02/19	0	0.00	0.2	43.40	42.75	-0.2	2,794	-0.01%
2019/02/18	0	0.00	1	42.60	42.55	-1	2,803	-0.04%
2019/02/15	3	42.38	0	0.00	42.40	3	2,825	0.11%
2019/02/14	5	43.24	0.6	43.65	43.20	4.4	2,905	0.15%
2019/02/13	0	0.00	2	43.78	43.65	-2	3,041	-0.07%
2019/02/12	0	0.00	10	44.02	44.20	-10	3,174	-0.32%
2019/02/11	0	0.00	12	43.35	43.45	-12	3,165	-0.38%
2019/01/30	0	0.00	9	42.96	43.15	-9	3,159	-0.28%
2019/01/29	0	0.00	2	42.80	42.90	-2	3,105	-0.06%
2019/01/25	1	42.75	0	0.00	42.80	1	3,106	0.03%
2019/01/22	1	42.45	0	0.00	42.50	1	3,176	0.03%
2019/01/21	0	0.00	4	43.11	42.95	-4	3,193	-0.13%
2019/01/16	0.2	42.75	1.4	42.79	42.75	-1.2	3,271	-0.04%
2019/01/11	0	0.00	14	42.61	42.55	-14	3,343	-0.42%
2019/01/10	0	0.00	1	42.50	42.55	-1	3,349	-0.03%
2019/01/09	0	0.00	6	42.61	42.65	-6	3,376	-0.18%
2019/01/08	0	0.00	1	42.00	41.80	-1	3,377	-0.03%
2019/01/07	0	0.00	2	42.00	41.90	-2	3,428	-0.06%
2019/01/04	0	0.00	2	41.20	41.20	-2	3,446	-0.06%
2019/01/03	0	0.00	20	41.00	41.05	-20	3,602	-0.56%
2019/01/02	1	40.25	0	0.00	40.20	1	3,626	0.03%
2018/12/28	1	41.10	10	40.85	40.85	-9	3,646	-0.25%
2018/12/27	0	0.00	3	40.53	40.55	-3	3,679	-0.08%
2018/12/26	21	40.03	1	40.45	40.15	20	3,712	0.54%
2018/12/25	3	40.28	1	40.85	40.30	2	3,694	0.05%
2018/12/24	0	0.00	2	41.38	41.15	-2	3,707	-0.05%
2018/12/22	1	40.65	10	40.73	41.00	-9	3,697	-0.24%
2018/12/21	36	40.44	0	0.00	40.00	36	3,756	0.96%
2018/12/18	10	42.90	0	0.00	43.00	10	3,589	0.28%
2018/12/14	0	0.00	10	42.80	42.90	-10	3,681	-0.27%
2018/12/13	1	42.80	10	42.67	43.00	-9	3,694	-0.24%
2018/12/12	3	41.30	12	41.48	41.55	-9	3,724	-0.24%
2018/12/11	1	40.95	1	41.20	41.25	0	3,718	0.00%
2018/12/10	3	41.27	1	41.25	41.30	2	3,748	0.05%
2018/12/07	3	41.85	0	0.00	41.80	3	3,766	0.08%
2018/12/06	3	41.90	1	42.30	41.75	2	3,784	0.05%
2018/12/05	1	42.40	0	0.00	42.60	1	3,773	0.03%
2018/12/04	1	43.00	0	0.00	43.40	1	3,811	0.03%
2018/12/03	1	42.65	14	43.28	43.20	-13	3,805	-0.34%
2018/11/30	1	42.35	33	42.32	42.50	-32	3,790	-0.84%
2018/11/29	0	0.00	4	41.23	41.60	-4	3,692	-0.11%
2018/11/28	11	40.60	20	40.65	40.75	-9	3,629	-0.25%
2018/11/27	3	40.05	4	40.50	40.70	-1	3,645	-0.03%
2018/11/26	1	40.75	11	40.71	40.60	-10	3,671	-0.27%
2018/11/23	2	39.95	0	0.00	39.95	2	3,664	0.05%
2018/11/22	0	0.00	1	40.30	40.30	-1	3,685	-0.03%
2018/11/21	2	40.18	1	40.10	40.30	1	3,716	0.03%
2018/11/20	0	0.00	15	40.03	40.30	-15	3,722	-0.40%
2018/11/19	0	0.00	1	39.90	40.00	-1	3,757	-0.03%
2018/11/16	7	40.29	40	40.17	40.45	-33	3,768	-0.88%
2018/11/15	27	39.15	80	39.15	39.25	-53	3,768	-1.41%
2018/11/14	85.2	38.77	0	0.00	39.10	85.2	3,785	2.25%
2018/11/13	48	38.00	15	38.64	39.20	33	3,790	0.87%
2018/11/12	60.1	39.56	2	38.85	39.10	58.1	3,715	1.56%
2018/11/09	51	41.67	22	41.45	41.50	29	3,620	0.80%
2018/11/08	0	0.00	1	43.90	43.60	-1	3,552	-0.03%
2018/11/07	1	43.30	4	43.73	43.40	-3	3,585	-0.08%
2018/11/06	0	0.00	5	43.35	43.25	-5	3,699	-0.14%
2018/11/01	0	0.00	1	43.20	43.50	-1	3,890	-0.03%
2018/10/31	0	0.00	74	43.21	43.55	-74	4,011	-1.84%
2018/10/30	3	42.50	19	42.62	42.55	-16	4,149	-0.39%
2018/10/29	61	41.59	0	0.00	41.50	61	4,138	1.47%
2018/10/26	14	41.25	14	41.55	41.55	0	4,157	0.00%
2018/10/25	1	42.10	4	41.85	41.80	-3	4,162	-0.07%
2018/10/24	17	41.72	11	42.52	42.50	6	4,211	0.14%
2018/10/23	4	41.86	0	0.00	42.10	4	4,224	0.09%
2018/10/22	1	42.50	2	42.10	42.60	-1	4,259	-0.02%
2018/10/19	24	42.27	0	0.00	42.50	24	4,270	0.56%
2018/10/17	0	0.00	38	43.20	43.30	-38	4,266	-0.89%
2018/10/16	19	42.76	50	43.12	42.65	-31	4,240	-0.73%
2018/10/15	18	42.75	0	0.00	42.60	18	4,238	0.42%
2018/10/12	24	42.97	18.5	42.94	43.60	5.5	4,205	0.13%
2018/10/11	49	42.80	10	42.99	43.35	39	4,201	0.93%
2018/10/09	4	45.51	3	45.60	45.60	1	4,095	0.02%
2018/10/08	4	45.65	1	45.65	45.50	3	4,078	0.07%
2018/10/05	8	45.75	1	45.60	45.70	7	4,128	0.17%
2018/10/04	2	46.68	0	0.00	46.30	2	4,180	0.05%
2018/10/03	10	47.11	0	0.00	47.00	10	4,167	0.24%
2018/10/02	17	47.39	1	47.60	47.30	16	4,181	0.38%
2018/10/01	2	48.25	0	0.00	48.25	2	4,143	0.05%
2018/09/28	2	48.05	3	48.60	48.00	-1	4,210	-0.02%
2018/09/27	3	48.18	37	48.40	48.45	-34	4,159	-0.82%
2018/09/26	6	47.75	3	47.80	47.80	3	4,112	0.07%
2018/09/25	0	0.00	4	48.20	48.10	-4	4,137	-0.10%
2018/09/21	0	0.00	1	48.00	47.85	-1	4,134	-0.02%
2018/09/20	1	48.40	2	48.25	47.70	-1	4,109	-0.02%
2018/09/19	0	0.00	13	48.14	48.25	-13	4,106	-0.32%
2018/09/18	9	48.00	7	47.96	47.90	2	4,085	0.05%
2018/09/17	14	47.05	1	47.10	47.30	13	4,055	0.32%
2018/09/12	1	46.00	1	46.20	46.55	0	4,045	0.00%
2018/09/11	2	46.18	4	45.81	46.45	-2	4,063	-0.05%
2018/09/10	4	45.91	3	46.02	45.85	1	4,137	0.02%
2018/09/07	1	46.35	1	46.70	46.65	0	4,176	0.00%
2018/09/06	2	46.53	1	46.90	46.65	1	4,185	0.02%
2018/09/05	2	46.48	0	0.00	46.15	2	4,179	0.05%
2018/09/04	0	0.00	2	47.05	47.05	-2	4,238	-0.05%
2018/09/03	1	46.95	12.1	46.86	46.95	-11.1	4,257	-0.26%
2018/08/31	0	0.00	3	45.80	46.90	-3	4,244	-0.07%
2018/08/30	1	46.10	0	0.00	46.25	1	4,230	0.02%
2018/08/29	6	45.89	0	0.00	46.10	6	4,254	0.14%
2018/08/28	0	0.00	4	46.23	46.35	-4	4,274	-0.09%
2018/08/27	12	45.59	1	45.60	45.50	11	4,280	0.26%
2018/08/24	27	45.53	4	45.79	45.50	23	4,282	0.54%
2018/08/23	1	46.15	3	46.32	46.10	-2	4,370	-0.05%
2018/08/22	16	46.75	0	0.00	46.60	16	4,375	0.37%
2018/08/21	2	47.30	0	0.00	47.45	2	4,141	0.05%
2018/08/20	0	0.00	1	47.00	47.10	-1	4,144	-0.02%
2018/08/17	1	46.75	1	47.15	46.75	0	4,147	0.00%
2018/08/16	1	45.85	7	46.57	47.05	-6	4,166	-0.14%
2018/08/15	15	46.74	1	47.05	46.25	14	4,205	0.33%
2018/08/14	4	47.23	0	0.00	47.25	4	4,240	0.09%
2018/08/13	18	47.42	2	47.23	47.25	16	4,268	0.37%
2018/08/10	2	48.78	3	49.07	49.10	-1	4,196	-0.02%
2018/08/09	7	48.75	29	49.00	49.00	-22	4,209	-0.52%
2018/08/08	4	48.99	25	49.45	49.05	-21	4,280	-0.49%
2018/08/07	5	49.27	59	49.21	49.45	-54	4,302	-1.25%
2018/08/06	6	48.13	27	48.58	48.80	-21	4,227	-0.50%
2018/08/02	5	47.00	0	0.00	46.80	5	4,066	0.12%
2018/08/01	0	0.00	10	47.31	47.45	-10	4,041	-0.25%
2018/07/31	0	0.00	1	47.15	47.30	-1	4,018	-0.02%
2018/07/30	2	47.10	33	47.18	47.00	-31	3,983	-0.78%
2018/07/27	16	46.49	57	46.59	46.85	-41	3,963	-1.03%
2018/07/26	5	45.35	1	45.35	45.65	4	3,899	0.10%
2018/07/25	0	0.00	6	45.76	45.75	-6	3,900	-0.15%
2018/07/24	5	45.05	0	0.00	45.80	5	3,938	0.13%
2018/07/23	0	0.00	3	45.35	45.20	-3	3,924	-0.08%
2018/07/20	8	45.20	5	45.20	45.20	3	3,940	0.08%
2018/07/19	5	45.10	7	45.14	45.10	-2	3,922	-0.05%
2018/07/18	1	45.45	44	45.45	45.65	-43	3,938	-1.09%
2018/07/17	0	0.00	20	45.04	45.30	-20	3,917	-0.51%
2018/07/16	1	44.40	8	44.39	44.40	-7	3,900	-0.18%
2018/07/13	14	44.25	6	44.27	44.40	8	3,966	0.20%
2018/07/12	3	45.62	14	45.64	46.00	-11	3,931	-0.28%
2018/07/11	1	45.00	1	45.30	45.25	0	3,856	0.00%
2018/07/10	0	0.00	0	45.30	45.15	0	3,857	0.00%
2018/07/09	14	45.11	12	45.08	45.10	2	3,846	0.05%
2018/07/06	12	44.56	1	44.55	44.60	11	3,884	0.28%
2018/07/05	1	45.25	2.2	45.53	45.35	-1.2	3,842	-0.03%
2018/07/03	16	44.73	0	0.00	44.70	16	3,942	0.41%
2018/07/02	2	45.35	1.2	45.32	45.25	0.8	3,954	0.02%
2018/06/29	10	45.65	10	44.70	45.85	0	3,974	0.00%
2018/06/28	1	44.30	0.2	44.80	44.65	0.8	3,980	0.02%
2018/06/27	0	0.00	6	44.61	44.60	-6	4,038	-0.15%
2018/06/26	13	44.83	3	44.82	44.60	10	4,180	0.24%
2018/06/25	1	45.00	1	45.05	45.00	0	4,253	0.00%
2018/06/22	6	45.10	0	0.00	45.10	6	4,295	0.14%
2018/06/21	18	45.21	0	0.00	45.20	18	4,335	0.42%
2018/06/20	10	45.23	2	45.55	45.55	8	4,379	0.18%
2018/06/19	54	45.61	0	0.00	45.10	54	4,403	1.23%
2018/06/15	4	46.63	0	0.00	46.25	4	4,410	0.09%
2018/06/14	10	46.97	0	0.00	46.70	10	4,342	0.23%
2018/06/13	10	48.06	16	47.83	47.50	-6	4,320	-0.14%
2018/06/12	26	47.98	26	47.81	47.85	0	4,403	0.00%
2018/06/11	6	46.97	1	46.85	46.95	5	4,359	0.11%
2018/06/08	1	47.10	2	46.90	46.95	-1	4,400	-0.02%
2018/06/07	1	46.80	7	47.00	47.15	-6	4,419	-0.14%
2018/06/06	1	46.10	5	46.62	46.60	-4	4,452	-0.09%
2018/06/05	5	46.20	16	46.15	46.25	-11	4,422	-0.25%
2018/06/04	1	45.10	3	45.20	45.65	-2	4,400	-0.05%
2018/06/01	8	45.15	0	0.00	45.25	8	4,418	0.18%
2018/05/31	60.1	44.88	10	45.60	45.60	50.1	4,426	1.13%
2018/05/30	2	45.00	2	45.17	44.95	0	4,338	0.00%
2018/05/29	3	45.45	1	45.70	45.55	2	4,343	0.05%
2018/05/28	20	45.58	1	45.55	45.60	19	4,382	0.43%
2018/05/25	3	45.75	0	0.00	45.85	3	4,427	0.07%
2018/05/24	8	46.00	0	0.00	46.10	8	4,470	0.18%
2018/05/23	1	46.30	12	46.67	46.60	-11	4,501	-0.24%
2018/05/22	14	46.56	22	46.41	46.60	-8	4,522	-0.18%
2018/05/21	11.2	45.49	13	45.55	45.60	-1.8	4,511	-0.04%
2018/05/18	3	44.77	0.2	45.15	44.85	2.8	4,517	0.06%
2018/05/17	4	44.75	38.7	44.72	44.85	-34.7	4,645	-0.75%
2018/05/16	55.1	44.07	22	44.26	44.50	33.1	4,687	0.71%
2018/05/15	51	45.10	19	45.13	45.00	32	4,683	0.68%
2018/05/14	4	46.08	10	46.45	45.90	-6	4,768	-0.13%
2018/05/10	13	46.06	0	0.00	46.00	13	4,760	0.27%
2018/05/09	6	46.05	0	0.00	46.00	6	4,766	0.13%
2018/05/08	6.1	46.17	2	46.23	46.20	4.1	4,832	0.09%
2018/05/07	4	46.44	2	46.40	46.40	2	4,859	0.04%
2018/05/04	46	46.76	0	0.00	46.65	46	4,880	0.94%
2018/05/03	5	47.00	0	0.00	47.00	5	4,893	0.10%
2018/05/02	1	47.35	2	47.30	47.35	-1	4,913	-0.02%
2018/04/30	5	47.02	2	47.35	47.90	3	4,936	0.06%
2018/04/27	13	47.19	0	0.00	47.20	13	4,920	0.26%
2018/04/26	5	47.05	27	47.25	47.05	-22	4,953	-0.44%
2018/04/25	0	0.00	10	47.55	47.40	-10	4,965	-0.20%
2018/04/24	3	47.85	2	47.78	47.85	1	5,014	0.02%
2018/04/23	2	47.48	10	47.60	47.70	-8	5,103	-0.16%
2018/04/19	12	48.16	3	47.75	48.15	9	5,112	0.18%
2018/04/18	5	47.28	1	47.25	47.20	4	5,086	0.08%
2018/04/17	4	47.54	1	47.65	47.45	3	5,093	0.06%
2018/04/12	2	47.73	101	47.85	47.80	-99	5,243	-1.89%	大賣/
2018/04/11	1	47.90	40	48.00	48.05	-39	5,262	-0.74%
2018/04/10	29	47.80	0	0.00	47.90	29	5,278	0.55%
2018/04/09	1.2	47.95	25	47.40	48.05	-23.8	5,268	-0.45%
2018/04/03	23	46.60	0	0.00	46.70	23	5,250	0.44%
2018/04/02	15	46.80	0	0.00	46.80	15	5,274	0.28%
2018/03/31	34	47.03	14	47.03	47.05	20	5,295	0.38%
2018/03/30	87	47.11	15	47.35	47.05	72	5,263	1.37%
2018/03/29	36.1	47.11	24	47.46	47.35	12.1	5,203	0.23%
2018/03/28	19	48.02	18	47.97	47.80	1	5,071	0.02%
2018/03/27	6.1	48.65	0	0.00	48.60	6.1	5,003	0.12%
2018/03/26	5	48.60	2	48.90	49.00	3	4,977	0.06%
2018/03/23	18	48.88	2	49.30	49.25	16	4,943	0.32%
2018/03/22	3	49.45	20	49.56	49.65	-17	4,920	-0.35%
2018/03/21	45	49.23	16	49.73	49.50	29	4,887	0.59%
2018/03/20	5	49.95	10	50.05	50.10	-5	4,845	-0.10%
2018/03/19	11.1	50.05	0	0.00	49.90	11.1	4,845	0.23%
2018/03/16	1.1	50.05	33	50.51	50.10	-31.9	4,849	-0.66%
2018/03/15	2	50.40	16	50.69	50.40	-14	4,777	-0.29%
2018/03/14	16	50.59	13	50.67	50.50	3	4,772	0.06%
2018/03/13	1	50.00	5	49.95	49.95	-4	4,742	-0.08%
2018/03/12	16	50.39	22	50.16	50.30	-6	4,801	-0.12%
2018/03/09	61	49.30	0	0.00	49.25	61	4,817	1.27%
2018/03/08	4	49.20	0	0.00	49.20	4	4,936	0.08%
2018/03/07	1	49.20	4	49.50	49.05	-3	4,983	-0.06%
2018/03/06	8	49.10	0	0.00	49.20	8	5,016	0.16%
2018/03/05	20	49.15	0	0.00	49.10	20	5,177	0.39%
2018/03/02	12	49.57	12	49.48	49.75	0	5,254	0.00%
2018/03/01	13	49.83	0	50.50	50.00	13	5,257	0.25%
2018/02/27	3	50.53	0	0.00	50.20	3	5,244	0.06%
2018/02/26	6	50.82	19	50.97	50.50	-13	5,222	-0.25%
2018/02/23	13.4	50.04	18.9	50.16	50.40	-5.5	5,183	-0.11%
2018/02/22	3	49.50	1	49.55	49.60	2	5,217	0.04%
2018/02/21	12	49.63	3	49.93	50.00	9	5,162	0.17%
2018/02/12	21.2	48.76	8	48.59	48.95	13.2	5,113	0.26%
2018/02/09	86.3	47.45	22	47.32	47.40	64.3	5,109	1.26%
2018/02/08	10	48.82	0	0.00	49.00	10	5,034	0.20%
2018/02/07	28	49.27	0	0.00	49.10	28	5,038	0.56%
2018/02/06	109	49.72	20	49.28	49.40	89	5,004	1.78%	大買/
2018/02/05	23	50.90	1	50.70	50.90	22	5,000	0.44%
2018/02/01	24	51.00	0	0.00	51.00	24	4,933	0.49%
2018/01/31	126.2	50.88	0	0.00	50.80	126.2	4,930	2.56%	大買/鉅額交易
2018/01/30	11	51.17	2	51.40	51.10	9	4,856	0.19%
2018/01/29	28	51.10	4	51.60	51.60	24	4,824	0.50%
2018/01/26	19	51.73	0	0.00	51.50	19	4,775	0.40%
2018/01/25	3	51.47	1	51.40	51.90	2	4,727	0.04%
2018/01/24	22	51.41	0	0.00	51.60	22	4,704	0.47%
2018/01/23	4	51.60	0	0.00	51.70	4	4,688	0.09%
2018/01/22	9	51.69	0	0.00	51.90	9	4,681	0.19%
2018/01/18	11	52.48	8	52.40	52.40	3	4,583	0.07%
2018/01/17	10	52.69	30	52.64	52.60	-20	4,528	-0.44%
2018/01/16	0	0.00	2	51.75	51.80	-2	4,415	-0.05%
2018/01/15	11	51.67	4	51.90	51.60	7	4,386	0.16%
2018/01/12	6	51.47	0	0.00	51.60	6	4,365	0.14%
2018/01/11	2.1	51.12	0	0.00	51.30	2.1	4,313	0.05%
2018/01/10	13	51.32	12	51.30	51.50	1	4,289	0.02%
2018/01/09	32.1	51.00	0	0.00	51.20	32.1	4,257	0.75%
2018/01/08	13	51.20	14	51.53	51.60	-1	4,174	-0.02%
2018/01/05	36	51.18	2	51.50	51.50	34	4,120	0.83%
2018/01/04	3	51.77	0	0.00	51.60	3	4,086	0.07%
2018/01/03	14	51.80	15	52.00	52.00	-1	4,068	-0.02%
2018/01/02	10	51.78	0	0.00	51.70	10	4,032	0.25%