正崴 (2392)-台新券商分點個股進出

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

正崴

(2392)

股價
72.0
漲跌
▼0.5
漲幅
-0.69%
成交量
6,483張
產業
上市電子零組件類股
610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

正崴 (2392)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
2024/05/31	19.1	72.92	51	73.30	72.00	-31.9	7,949	-0.40%
2024/05/30	68.8	73.40	77.9	73.27	72.50	-9.1	7,882	-0.12%
2024/05/29	52.3	75.58	49	75.09	75.00	3.3	7,869	0.04%
2024/05/28	153.5	74.61	121.5	74.53	75.80	32	7,803	0.41%	大買/大賣/
2024/05/27	275.7	74.79	200.1	74.72	73.90	75.6	7,632	0.99%	大買/大賣/
2024/05/24	506.9	73.30	358	72.98	72.20	148.9	7,015	2.12%	大買/大賣/鉅額交易
2024/05/23	420.3	70.29	471.6	70.59	73.30	-51.4	6,116	-0.84%	大買/大賣/
2024/05/22	100.6	65.01	287.1	65.01	66.70	-186.5	5,175	-3.60%	大賣/鉅額交易
2024/05/21	291.4	58.13	1,386	57.29	60.70	-1,094.7	4,835	-22.64%	大買/大賣/鉅額交易
2024/05/20	1,409.1	58.79	229.1	57.72	58.50	1,180	4,496	26.24%	大買/大賣/鉅額交易
2024/05/17	303.8	53.62	242	53.20	53.70	61.8	3,911	1.58%	大買/大賣/
2024/05/16	73	52.14	64.2	52.06	52.00	8.8	3,770	0.23%
2024/05/15	69	52.39	78.6	52.11	51.60	-9.6	3,721	-0.26%
2024/05/14	107	51.51	98.5	51.47	51.50	8.5	3,610	0.24%	大買/
2024/05/13	133	51.30	316	50.66	51.60	-183	3,527	-5.19%	大買/大賣/鉅額交易
2024/05/10	7	48.68	17	48.39	48.75	-10	3,315	-0.30%
2024/05/09	35.6	49.09	31	49.80	48.80	4.6	3,289	0.14%
2024/05/08	90	49.13	69	49.56	49.35	21	3,201	0.66%
2024/05/07	193	49.83	158	50.21	49.45	35	3,130	1.12%	大買/大賣/
2024/05/06	220.4	49.18	82.3	49.30	49.50	138.1	2,921	4.73%	大買/鉅額交易
2024/05/03	158.1	48.44	284	48.59	48.75	-125.9	2,761	-4.56%	大買/大賣/鉅額交易
2024/05/02	13	46.57	2	46.60	46.70	11	2,466	0.45%
2024/04/30	12	46.80	33	46.82	46.60	-21	2,460	-0.85%
2024/04/29	18.1	46.54	88	46.56	46.60	-69.9	2,442	-2.86%
2024/04/26	33	45.80	26	45.55	45.50	7	2,404	0.29%
2024/04/25	6	45.79	12.2	45.60	45.40	-6.2	2,422	-0.26%
2024/04/24	17	45.35	15.3	45.51	45.80	1.7	2,415	0.07%
2024/04/23	8	44.60	2	44.90	44.60	6	2,415	0.25%
2024/04/22	4.2	44.41	1	44.70	44.15	3.2	2,424	0.13%
2024/04/19	62	44.59	45	44.18	44.40	17	2,430	0.70%
2024/04/18	31	45.55	121	46.02	46.25	-90	2,388	-3.77%	大賣/
2024/04/17	64	44.12	7.6	44.46	44.45	56.4	2,355	2.39%
2024/04/16	50	44.16	50.1	44.07	43.50	-0.1	2,351	0.00%
2024/04/15	23	45.94	20	45.79	45.80	3	2,301	0.13%
2024/04/12	17	45.77	26	45.66	46.25	-9	2,301	-0.39%
2024/04/11	17	45.97	6	46.00	45.85	11	2,300	0.48%
2024/04/10	20	46.61	11	46.47	46.65	9	2,389	0.38%
2024/04/09	3	46.22	8.7	46.33	46.25	-5.7	2,395	-0.24%
2024/04/08	24	46.00	4	46.00	45.90	20	2,389	0.84%
2024/04/03	40	46.44	16	46.38	46.35	24	2,378	1.01%
2024/04/02	29	46.91	17	46.92	47.00	12	2,371	0.51%
2024/04/01	38	47.25	46	47.58	47.10	-8	2,388	-0.33%
2024/03/29	101.1	47.28	42.2	47.44	46.40	58.9	2,313	2.55%	大買/
2024/03/28	42	46.47	74.3	46.35	46.00	-32.3	2,161	-1.49%
2024/03/27	88.6	46.20	78	46.50	47.10	10.6	2,122	0.50%
2024/03/26	3	44.70	41	44.85	44.85	-38	2,030	-1.87%
2024/03/25	6	45.15	10	45.38	45.15	-4	2,077	-0.19%
2024/03/22	47	44.83	19	45.01	45.00	28	2,139	1.31%
2024/03/21	8	44.79	11	44.85	44.90	-3	2,252	-0.13%
2024/03/20	5	44.70	42	45.00	44.40	-37	2,327	-1.59%
2024/03/19	43	44.22	6	44.41	44.05	37	2,418	1.53%
2024/03/18	11	43.96	5	44.22	44.00	6	2,711	0.22%
2024/03/15	18	44.84	32	44.72	44.15	-14	3,287	-0.43%
2024/03/14	6	44.56	26	44.80	44.40	-20	3,448	-0.58%
2024/03/13	10	45.33	101.3	45.74	45.15	-91.3	3,437	-2.66%	大賣/
2024/03/12	147	45.14	90	45.31	45.20	57	3,402	1.68%	大買/
2024/03/11	43	43.67	30	43.81	43.90	13	3,333	0.39%
2024/03/08	31	44.52	69	44.32	43.95	-38	3,332	-1.14%
2024/03/07	12	45.55	64	45.50	45.45	-52	3,320	-1.57%
2024/03/06	18	46.13	47	46.12	46.05	-29	3,334	-0.87%
2024/03/05	13	46.23	42	46.22	46.50	-29	3,341	-0.87%
2024/03/04	25.1	45.80	25	46.13	45.85	0.1	3,355	0.00%
2024/03/01	78.1	45.98	17	45.79	46.05	61.1	3,335	1.83%
2024/02/29	72	45.45	7.8	45.34	45.45	64.2	3,380	1.90%
2024/02/27	12.2	44.48	5	44.52	44.50	7.2	3,421	0.21%
2024/02/26	33.2	44.86	14.4	44.95	44.50	18.8	3,391	0.55%
2024/02/23	19.3	44.02	3	44.10	43.90	16.3	3,346	0.49%
2024/02/22	9.1	43.97	5	44.13	43.90	4.1	3,332	0.12%
2024/02/21	33.1	44.20	8	44.11	44.20	25.1	3,323	0.76%
2024/02/20	16.3	43.63	0	0.00	43.50	16.3	3,318	0.49%
2024/02/19	17	43.56	0	0.00	43.75	17	3,302	0.51%
2024/02/16	59.1	43.38	0	0.00	43.20	59.1	3,320	1.78%
2024/02/15	26.1	42.79	19	42.85	42.85	7.1	3,317	0.21%
2024/02/05	2	43.23	4	44.20	43.50	-2	3,335	-0.06%
2024/02/02	5.2	43.84	2.2	43.81	43.70	3	3,322	0.09%
2024/02/01	16	44.13	5	44.05	44.05	11	3,319	0.33%
2024/01/31	0.2	44.59	1	44.65	44.75	-0.8	3,332	-0.03%
2024/01/30	2.2	44.51	1	44.60	44.25	1.2	3,330	0.03%
2024/01/29	0	0.00	3	44.50	44.80	-3	3,325	-0.09%
2024/01/26	1	44.95	11	44.75	44.70	-10	3,329	-0.30%
2024/01/25	5	44.85	2	44.85	44.80	3	3,329	0.09%
2024/01/24	12.2	45.18	14	45.31	45.00	-1.8	3,328	-0.05%
2024/01/23	4.1	44.95	27	44.95	44.75	-22.9	3,330	-0.69%
2024/01/22	40	44.33	0	0.00	44.35	40	3,319	1.20%
2024/01/19	18	43.78	6	43.61	43.90	12	3,314	0.36%
2024/01/18	10	44.25	14	44.07	44.30	-4	3,292	-0.12%
2024/01/17	1	44.05	43	44.32	44.15	-42	3,288	-1.28%
2024/01/16	10.3	44.41	3	44.33	44.65	7.3	3,273	0.22%
2024/01/15	21.2	45.31	9	45.03	45.20	12.2	3,254	0.37%
2024/01/12	19	44.71	4	44.70	44.60	15	3,252	0.46%
2024/01/11	30	44.68	5	44.74	44.75	25	3,265	0.77%
2024/01/10	8	44.74	11.1	44.95	44.75	-3.1	3,293	-0.09%
2024/01/09	13	45.26	16	45.41	45.30	-3	3,286	-0.09%
2024/01/08	2	45.95	16	45.91	45.80	-14	3,284	-0.43%
2024/01/05	11	46.15	33	46.09	45.75	-22	3,279	-0.67%
2024/01/04	47	46.83	183	46.73	46.10	-136	3,261	-4.17%	大賣/鉅額交易
2024/01/03	13	48.89	3	48.83	48.80	10	3,179	0.31%
2024/01/02	21	48.58	1	48.65	48.50	20	3,161	0.63%
2023/12/29	39	48.32	4	48.25	48.30	35	3,162	1.11%
2023/12/28	6	48.58	7	48.56	48.65	-1	3,161	-0.03%
2023/12/27	47	48.86	17	48.88	48.65	30	3,156	0.95%
2023/12/26	6	48.37	21.3	48.39	48.40	-15.3	3,133	-0.49%
2023/12/25	6	48.22	13	48.20	48.10	-7	3,137	-0.22%
2023/12/22	11.3	48.48	20	48.32	48.20	-8.7	3,145	-0.28%
2023/12/21	15.2	49.01	8	48.81	48.80	7.2	3,163	0.23%
2023/12/20	37	49.85	56.3	49.78	49.90	-19.3	3,185	-0.61%
2023/12/19	43	48.08	56.1	48.12	48.50	-13.1	3,128	-0.42%
2023/12/18	91.4	50.00	70	49.43	49.20	21.4	3,071	0.70%
2023/12/15	24	50.28	22	50.34	50.20	2	2,983	0.07%
2023/12/14	13.7	49.58	25	49.90	50.00	-11.3	3,012	-0.38%
2023/12/13	137.8	49.67	1,331	49.85	49.60	-1,193.2	2,903	-41.10%	大買/大賣/鉅額交易
2023/12/12	1,515.3	51.41	374	50.00	51.60	1,141.3	2,612	43.69%	大買/大賣/鉅額交易
2023/12/11	98	46.84	81.9	46.67	47.10	16.1	2,064	0.78%
2023/12/08	10	44.56	20	44.47	44.45	-10	1,938	-0.52%
2023/12/07	17	44.91	9	45.26	44.80	8	1,949	0.41%
2023/12/06	15	44.93	15	44.78	45.00	0	1,967	0.00%
2023/12/05	1	44.50	25.4	44.46	44.75	-24.4	1,986	-1.23%
2023/12/04	7	44.31	1	44.25	44.45	6	1,983	0.30%
2023/12/01	2	44.70	17	44.80	44.90	-15	1,982	-0.76%
2023/11/30	18	44.30	26	44.33	44.10	-8	2,001	-0.40%
2023/11/29	15.1	44.18	16.3	44.10	44.30	-1.2	2,037	-0.06%
2023/11/28	25	43.91	4	43.94	43.90	21	2,078	1.01%
2023/11/27	42	43.53	50.2	43.72	43.35	-8.2	2,148	-0.38%
2023/11/24	6	42.42	15	42.52	42.65	-9	2,203	-0.41%
2023/11/23	2	41.60	1	41.50	41.85	1	2,166	0.05%
2023/11/22	12	41.21	7	41.16	41.20	5	2,196	0.23%
2023/11/21	6.1	41.32	3	41.32	41.25	3.1	2,228	0.14%
2023/11/20	3	41.27	4	41.30	41.35	-1	2,237	-0.04%
2023/11/17	19	40.93	28	41.06	40.90	-9	2,272	-0.40%
2023/11/16	6	40.98	21	40.90	40.90	-15	2,278	-0.66%
2023/11/15	72	40.86	7	40.85	41.00	65	2,289	2.84%
2023/11/14	3	40.32	9	40.27	40.25	-6	2,298	-0.26%
2023/11/13	8	40.58	39	40.66	40.60	-31	2,331	-1.33%
2023/11/10	2	39.00	1	39.05	39.15	1	2,346	0.04%
2023/11/09	16	39.44	0	0.00	39.10	16	2,462	0.65%
2023/11/08	6	39.67	0	0.00	39.65	6	2,500	0.24%
2023/11/07	5	39.08	0	0.00	39.00	5	2,475	0.20%
2023/11/06	10	39.15	0	0.00	39.10	10	2,482	0.40%
2023/11/03	2	39.05	1	38.85	38.80	1	2,484	0.04%
2023/11/02	1	38.95	27	38.90	38.95	-26	2,514	-1.03%
2023/11/01	0	0.00	4	38.64	38.50	-4	2,515	-0.16%
2023/10/31	6	38.56	2	38.55	38.45	4	2,523	0.16%
2023/10/30	1.1	38.96	4	39.00	38.80	-2.9	2,538	-0.11%
2023/10/27	2	39.40	0	0.00	39.00	2	2,555	0.08%
2023/10/26	1	39.05	7	39.04	39.00	-6	2,588	-0.23%
2023/10/25	7	39.37	0	0.00	39.55	7	2,609	0.27%
2023/10/24	11	39.04	0	0.00	39.10	11	2,641	0.42%
2023/10/23	0	0.00	9	39.15	39.10	-9	2,755	-0.33%
2023/10/20	10	38.75	0	0.00	38.95	10	2,848	0.35%
2023/10/19	17.1	39.49	24	39.17	39.25	-7	2,886	-0.24%
2023/10/18	20	40.05	3	40.05	39.80	17	2,917	0.58%
2023/10/17	5	40.78	6	40.65	40.70	-1	2,916	-0.03%
2023/10/16	17	40.77	0	0.00	40.75	17	2,938	0.58%
2023/10/13	3	41.42	1	41.55	41.30	2	2,962	0.07%
2023/10/12	12	41.37	0	0.00	41.30	12	2,990	0.40%
2023/10/11	9	41.33	20	41.05	41.10	-11	2,993	-0.37%
2023/10/06	2	41.13	0	0.00	41.35	2	2,980	0.07%
2023/10/05	8.1	41.11	0	0.00	40.95	8.1	2,995	0.27%
2023/10/04	8	40.47	2	40.68	40.80	6	3,002	0.20%
2023/10/03	4	41.23	0	0.00	41.05	4	3,016	0.13%
2023/10/02	2	41.60	5	41.42	41.50	-3	3,043	-0.10%
2023/09/28	11	40.95	4	40.70	40.90	7	3,106	0.23%
2023/09/27	19.1	40.32	11	40.39	40.35	8.1	3,132	0.26%
2023/09/26	46.4	41.17	3	41.27	40.95	43.4	3,146	1.38%
2023/09/25	28	42.44	15	42.68	41.90	13	3,118	0.42%
2023/09/22	15.1	41.15	9	41.30	41.40	6.1	3,061	0.20%
2023/09/21	14.3	41.18	6	41.10	41.35	8.3	3,053	0.27%
2023/09/20	22.2	42.22	31	42.00	41.85	-8.8	3,045	-0.29%
2023/09/19	73.4	44.10	44	44.16	42.75	29.4	3,033	0.97%
2023/09/18	12	43.11	5	43.42	43.10	7	2,978	0.24%
2023/09/15	7.2	43.29	5	43.45	43.00	2.2	2,965	0.07%
2023/09/14	32.7	43.67	13	43.89	43.50	19.7	2,939	0.67%
2023/09/13	71.4	44.28	31.7	44.47	44.40	39.7	2,898	1.37%
2023/09/12	31.1	43.92	1.2	44.00	43.80	29.9	2,897	1.03%
2023/09/11	9.4	43.69	35	43.74	43.80	-25.6	2,894	-0.88%
2023/09/08	10.5	45.09	21	44.86	44.85	-10.5	2,844	-0.37%
2023/09/07	17.1	45.58	26	45.88	45.90	-8.9	2,816	-0.32%
2023/09/06	25.2	45.86	31	45.93	45.80	-5.8	2,882	-0.20%
2023/09/05	7.2	45.86	12	45.70	45.90	-4.8	2,854	-0.17%
2023/09/04	25	46.88	29	46.66	46.65	-4	2,804	-0.14%
2023/09/01	56.2	46.41	158.3	46.89	45.85	-102.1	2,740	-3.73%	大賣/鉅額交易
2023/08/31	41.2	46.39	64	46.70	46.65	-22.8	2,656	-0.86%
2023/08/30	70	45.36	99.5	45.50	45.80	-29.5	2,554	-1.15%
2023/08/29	14.1	44.17	5.1	44.14	44.10	9	2,428	0.37%
2023/08/28	12	43.88	26	43.59	43.80	-14	2,421	-0.58%
2023/08/25	6	43.18	31	43.25	43.25	-25	2,478	-1.01%
2023/08/24	4	42.95	4	42.98	43.05	0	2,444	0.00%
2023/08/23	9	43.18	14	43.06	42.95	-5	2,425	-0.21%
2023/08/22	5	42.22	0	0.00	42.60	5	2,386	0.21%
2023/08/21	11	42.63	5	42.40	42.40	6	2,375	0.25%
2023/08/18	7	42.71	21	42.90	42.95	-14	2,361	-0.59%
2023/08/17	0	0.00	36.7	42.79	42.85	-36.7	2,326	-1.58%
2023/08/16	4	42.15	26	42.11	42.35	-22	2,277	-0.97%
2023/08/15	7.3	41.81	30.1	41.44	42.20	-22.8	2,221	-1.03%
2023/08/14	12	39.91	5	39.93	39.95	7	2,106	0.33%
2023/08/10	4	38.85	1	39.25	38.75	3	2,084	0.14%
2023/08/09	7.1	39.49	1	39.50	39.45	6.1	2,113	0.29%
2023/08/08	1.3	39.88	18	39.69	40.00	-16.7	2,112	-0.79%
2023/08/07	10	38.79	0	0.00	38.75	10	2,087	0.48%
2023/08/04	1	38.25	0	0.00	38.50	1	2,080	0.05%
2023/08/02	5.3	38.32	0	0.00	38.25	5.3	2,074	0.25%
2023/08/01	5.3	38.76	0	0.00	38.70	5.3	2,050	0.26%
2023/07/31	9.2	39.23	3	39.17	39.00	6.2	2,043	0.30%
2023/07/28	12	39.60	1	39.75	39.70	11	2,008	0.55%
2023/07/27	18.4	40.33	12	40.25	40.00	6.4	1,985	0.32%
2023/07/26	22	41.07	2	40.68	40.50	20	1,964	1.02%
2023/07/25	9.1	43.15	33	43.24	43.30	-23.9	1,855	-1.29%
2023/07/24	8	43.08	8	43.14	43.05	0	1,768	0.00%
2023/07/21	1.2	42.17	4	42.90	42.95	-2.8	1,720	-0.16%
2023/07/20	10.4	42.20	14	42.42	42.20	-3.6	1,692	-0.21%
2023/07/19	7	42.87	95	42.98	42.80	-88	1,639	-5.37%
2023/07/18	20	43.34	90	43.25	43.25	-70	1,633	-4.29%
2023/07/17	16	43.67	102.3	43.50	43.95	-86.3	1,619	-5.33%	大賣/
2023/07/14	9	43.01	6	42.95	43.00	3	1,631	0.18%
2023/07/13	14.1	43.35	2	43.20	42.95	12.1	1,683	0.72%
2023/07/12	11.2	42.87	2	42.80	42.80	9.2	1,682	0.55%
2023/07/11	42	43.22	10	43.50	43.05	32	1,709	1.87%
2023/07/10	3	42.97	11	43.07	42.90	-8	1,779	-0.45%
2023/07/07	13	43.88	15	43.34	43.25	-2	1,869	-0.11%
2023/07/06	20.1	44.08	37.1	44.11	43.70	-17	1,839	-0.92%
2023/07/05	11.3	43.80	19	43.65	43.50	-7.8	1,757	-0.44%
2023/07/04	16.5	43.20	17	43.21	43.25	-0.5	1,720	-0.03%
2023/07/03	4	42.79	2	42.55	42.75	2	1,688	0.12%
2023/06/30	1	42.00	34	42.10	42.10	-33	1,678	-1.97%
2023/06/29	1	41.95	9	42.29	42.30	-8	1,684	-0.47%
2023/06/28	0	0.00	5	42.00	42.00	-5	1,691	-0.30%
2023/06/27	6.2	42.12	27	42.13	42.25	-20.8	1,705	-1.22%
2023/06/26	83	42.72	27	42.58	42.55	56	1,751	3.20%
2023/06/20	2.1	41.57	2	41.65	41.60	0.1	1,906	0.00%
2023/06/19	8	41.86	1	41.70	41.70	7	1,906	0.37%
2023/06/16	21	42.18	20	42.22	41.90	1	1,926	0.05%
2023/06/15	7	41.59	20	41.70	41.55	-13	1,872	-0.69%
2023/06/14	4	41.83	9	41.81	41.80	-5	1,881	-0.27%
2023/06/13	7	41.83	28	41.97	42.05	-21	1,890	-1.11%
2023/06/12	77	42.14	68	42.15	41.90	9	1,870	0.48%
2023/06/09	3	40.98	0	0.00	41.05	3	1,790	0.17%
2023/06/08	11.3	40.99	13	41.17	40.80	-1.8	1,797	-0.10%
2023/06/07	1	41.65	0	0.00	41.60	1	1,797	0.06%
2023/06/06	4	41.88	6	41.89	41.85	-2	1,808	-0.11%
2023/06/05	1	41.90	4	42.11	41.95	-3	1,809	-0.17%
2023/06/02	1.3	41.69	12	41.85	41.75	-10.7	1,802	-0.59%
2023/06/01	21.1	41.66	8	41.69	41.65	13.1	1,802	0.73%
2023/05/31	37	41.70	24.3	41.79	41.65	12.7	1,784	0.71%
2023/05/30	1	40.50	2	40.25	40.35	-1	1,698	-0.06%
2023/05/29	2	40.15	0.5	40.40	40.30	1.5	1,722	0.09%
2023/05/26	11	39.92	0	0.00	40.00	11	1,734	0.63%
2023/05/25	4	40.16	1	40.10	40.10	3	1,743	0.17%
2023/05/24	1	40.30	20	40.36	40.50	-19	1,745	-1.09%
2023/05/23	2	40.30	4	40.49	40.40	-2	1,756	-0.11%
2023/05/22	3	40.12	2	40.28	40.30	1	1,757	0.06%
2023/05/19	5	40.05	7	40.09	40.05	-2	1,758	-0.11%
2023/05/18	31	40.12	20	40.20	40.10	11	1,762	0.62%
2023/05/17	25	39.80	5	40.02	39.90	20	1,761	1.14%
2023/05/16	15	39.49	43.1	39.49	39.50	-28.1	1,757	-1.60%
2023/05/15	31	39.17	68	39.41	39.50	-37	1,763	-2.10%
2023/05/12	2	40.58	0	0.00	40.80	2	1,747	0.11%
2023/05/11	17	40.96	17	41.01	40.70	0	1,783	0.00%
2023/05/10	1	41.55	1	41.50	41.70	0	1,799	0.00%
2023/05/09	0	0.00	2	41.73	41.60	-2	1,820	-0.11%
2023/05/08	1	41.95	7	41.96	42.00	-6	1,870	-0.32%
2023/05/05	19	41.60	10	41.83	41.40	9	1,910	0.47%
2023/05/04	0	0.00	3	42.08	42.15	-3	1,946	-0.15%
2023/05/03	11	42.13	0	0.00	42.10	11	1,959	0.56%
2023/05/02	25	42.21	0	0.00	42.45	25	1,981	1.26%
2023/04/28	3	41.47	0	0.00	41.90	3	2,000	0.15%
2023/04/27	0	0.00	6	40.73	41.15	-6	1,989	-0.30%
2023/04/26	2	40.95	4	40.99	41.30	-2	1,981	-0.10%
2023/04/25	6	40.73	59	40.63	40.60	-53	1,982	-2.67%
2023/04/24	2	41.35	28	41.41	41.35	-26	1,956	-1.33%
2023/04/21	4	41.55	56	41.62	41.45	-52	1,950	-2.67%
2023/04/20	3	42.67	4	42.59	42.35	-1	1,929	-0.05%
2023/04/19	7	43.35	33	43.44	43.25	-26	1,909	-1.36%
2023/04/18	26.5	43.32	47	43.48	42.95	-20.5	1,859	-1.10%
2023/04/17	27	43.23	16	43.18	43.35	11	1,795	0.61%
2023/04/14	20	43.12	42	43.01	43.25	-22	1,775	-1.24%
2023/04/13	32	43.22	16	43.18	43.05	16	1,728	0.93%
2023/04/12	58	42.78	44	42.79	43.15	14	1,639	0.85%
2023/04/11	3	41.77	4	41.89	41.75	-1	1,520	-0.07%
2023/04/10	3	41.63	0	0.00	41.60	3	1,514	0.20%
2023/04/07	2	41.65	2	41.68	41.80	0	1,506	0.00%
2023/04/06	25	41.29	2	41.40	41.40	23	1,501	1.53%
2023/03/31	36	41.37	3	41.62	41.35	33	1,495	2.21%
2023/03/30	7	41.59	53	41.57	41.35	-46	1,482	-3.10%
2023/03/29	5	41.44	151	41.35	41.95	-146	1,479	-9.87%	大賣/鉅額交易
2023/03/28	1	41.15	0	0.00	41.40	1	1,476	0.07%
2023/03/27	34	42.43	27.1	42.10	41.70	6.9	1,461	0.47%
2023/03/24	115.1	42.39	115.2	42.11	42.85	-0.2	1,396	-0.01%	大買/大賣/
2023/03/23	21	40.07	14.4	40.08	40.05	6.6	1,192	0.56%
2023/03/22	5	39.48	7	39.40	39.40	-2	1,175	-0.17%
2023/03/21	7	39.49	21	39.62	39.40	-14	1,182	-1.18%
2023/03/20	2	39.13	10.4	39.00	39.00	-8.4	1,161	-0.72%
2023/03/17	23	39.69	54	38.75	39.10	-31	1,183	-2.62%
2023/03/16	8	38.16	82	38.13	38.30	-74	1,158	-6.39%
2023/03/15	5	39.07	0	0.00	38.80	5	1,172	0.43%
2023/03/14	4	38.89	43	38.82	38.80	-39	1,222	-3.19%
2023/03/13	0	0.00	99	38.97	39.30	-99	1,263	-7.84%
2023/03/10	21	39.51	51	39.45	39.30	-30	1,346	-2.23%
2023/03/09	37	40.52	1	40.65	40.30	36	1,400	2.57%
2023/03/08	4.4	40.33	6	40.31	40.50	-1.6	1,474	-0.11%
2023/03/07	9.4	40.29	28	40.29	40.25	-18.6	1,633	-1.14%
2023/03/06	8	39.78	7	40.01	40.00	1	1,727	0.06%
2023/03/03	6	39.19	7	39.21	39.30	-1	1,789	-0.06%
2023/03/02	1	39.40	18	39.33	39.40	-17	1,795	-0.95%
2023/03/01	5	38.84	8	38.96	39.00	-3	1,778	-0.17%
2023/02/24	22	39.79	0	0.00	39.90	22	1,752	1.26%
2023/02/23	26	39.91	52	39.92	39.90	-26	1,738	-1.50%
2023/02/22	4	39.99	0	0.00	40.00	4	1,728	0.23%
2023/02/21	11	40.45	7	40.47	40.40	4	1,727	0.23%
2023/02/20	7	40.06	11	40.10	40.05	-4	1,730	-0.23%
2023/02/17	26	39.89	1	39.85	40.05	25	1,741	1.44%
2023/02/16	7	39.96	58.1	39.96	40.10	-51.1	1,780	-2.87%
2023/02/15	8	39.96	4	39.91	39.95	4	1,809	0.22%
2023/02/14	6	39.99	4	40.16	40.15	2	1,819	0.11%
2023/02/13	4	39.81	32.2	39.67	39.60	-28.2	1,831	-1.54%
2023/02/10	0	0.00	28	40.45	40.35	-28	1,828	-1.53%
2023/02/09	62	40.59	11	40.69	40.75	51	1,811	2.82%
2023/02/08	5	40.21	3	40.35	40.35	2	1,776	0.11%
2023/02/07	1	39.90	31	40.01	40.15	-30	1,755	-1.71%
2023/02/06	2	40.10	27	40.05	40.10	-25	1,736	-1.44%
2023/02/03	0	0.00	31.2	39.63	39.80	-31.2	1,685	-1.85%
2023/02/02	2	39.05	7.4	39.29	39.55	-5.4	1,646	-0.33%
2023/02/01	0.1	38.70	8	38.79	38.70	-7.9	1,603	-0.49%
2023/01/31	29	38.63	4	38.31	38.55	25	1,595	1.57%
2023/01/30	5	37.96	1	37.90	38.00	4	1,579	0.25%
2023/01/17	1	36.70	8	36.73	36.85	-7	1,548	-0.45%
2023/01/16	4	36.68	1	36.65	36.70	3	1,555	0.19%
2023/01/13	10	37.05	0	0.00	36.85	10	1,559	0.64%
2023/01/12	3	37.35	0	0.00	37.35	3	1,624	0.18%
2023/01/11	5	37.48	0	0.00	37.50	5	1,638	0.31%
2023/01/10	10	37.48	0	0.00	37.50	10	1,657	0.60%
2023/01/09	5	37.21	0	0.00	37.30	5	1,680	0.30%
2023/01/06	0	0.00	0.2	37.15	37.10	-0.2	1,711	-0.01%
2023/01/05	45	37.21	4	37.40	37.15	41	1,774	2.31%
2023/01/04	41	36.93	0	0.00	37.00	41	1,848	2.22%
2023/01/03	36	36.84	0	0.00	37.10	36	1,983	1.81%
2022/12/28	6	36.82	0	0.00	36.65	6	2,133	0.28%
2022/12/27	7	37.27	0	0.00	37.30	7	2,130	0.33%
2022/12/26	11.2	37.03	0	0.00	37.10	11.2	2,135	0.52%
2022/12/23	3	36.55	14	36.73	36.85	-11	2,139	-0.51%
2022/12/22	4	37.10	0	0.00	37.20	4	2,140	0.19%
2022/12/21	5	37.10	14	36.86	36.65	-9	2,143	-0.42%
2022/12/20	4	37.33	6	37.28	36.85	-2	2,127	-0.09%
2022/12/19	5	37.74	16	37.71	37.85	-11	2,122	-0.52%
2022/12/16	0	0.00	11	38.30	38.40	-11	2,114	-0.52%
2022/12/15	0	0.00	7	38.46	38.40	-7	2,107	-0.33%
2022/12/14	8	38.25	3	38.60	38.35	5	2,106	0.24%
2022/12/13	6.4	38.15	3	38.00	37.95	3.4	2,097	0.16%
2022/12/12	2	38.15	0	0.00	38.40	2	2,085	0.10%
2022/12/09	4	38.84	16	38.28	38.25	-12	2,083	-0.58%
2022/12/08	1	38.75	6	38.89	39.00	-5	2,060	-0.24%
2022/12/07	15.2	39.23	6	38.93	38.85	9.2	2,051	0.45%
2022/12/06	4.1	39.81	14	39.72	39.40	-9.9	2,018	-0.49%
2022/12/05	11.4	39.51	14	39.50	39.25	-2.6	1,974	-0.13%
2022/12/02	54	39.60	89.4	39.65	39.90	-35.4	1,934	-1.83%
2022/12/01	21	38.94	37	38.81	39.20	-16	1,848	-0.87%
2022/11/30	21	39.19	19	39.39	39.40	2	1,783	0.11%
2022/11/29	150.2	38.96	101.5	39.01	38.80	48.7	1,697	2.87%	大買/大賣/
2022/11/28	19	37.97	76	37.38	38.20	-57	1,540	-3.70%
2022/11/25	148	37.18	69	36.56	36.35	79	1,451	5.44%	大買/
2022/11/24	19	36.14	6.6	36.16	36.25	12.4	1,383	0.90%
2022/11/23	0	0.00	11	35.26	35.45	-11	1,373	-0.80%
2022/11/22	1	35.25	6	35.12	35.25	-5	1,391	-0.36%
2022/11/21	0	0.00	17	35.42	35.55	-17	1,409	-1.21%
2022/11/18	5	35.96	0	0.00	35.70	5	1,428	0.35%
2022/11/17	1	35.50	3	35.40	35.55	-2	1,444	-0.14%
2022/11/16	27	35.48	39	35.49	35.30	-12	1,460	-0.82%
2022/11/15	120	35.74	24	35.75	35.85	96	1,498	6.41%	大買/
2022/11/14	338.1	35.75	23	35.85	35.75	315.1	1,600	19.68%	大買/鉅額交易
2022/11/11	20	34.65	71	35.69	34.70	-51	1,623	-3.14%
2022/11/10	0	0.00	152	34.84	35.20	-152	1,644	-9.25%	大賣/鉅額交易
2022/11/09	22	35.40	0	0.00	35.40	22	1,645	1.34%
2022/11/08	22	35.29	133	35.03	34.90	-111	1,631	-6.80%	大賣/鉅額交易
2022/11/07	0	0.00	1	35.10	35.35	-1	1,620	-0.06%
2022/11/04	0	0.00	1	34.70	34.85	-1	1,616	-0.06%
2022/11/03	3	34.32	2	34.28	34.30	1	1,609	0.06%
2022/11/02	1	34.40	0	0.00	34.60	1	1,607	0.06%
2022/11/01	13	33.90	3	34.05	34.10	10	1,609	0.62%
2022/10/31	1.2	33.64	4	33.78	33.60	-2.8	1,606	-0.17%
2022/10/28	2	33.53	1	33.35	33.30	1	1,606	0.06%
2022/10/27	14	33.95	3	34.15	34.20	11	1,596	0.69%
2022/10/26	22.2	33.60	3	33.50	33.40	19.2	1,587	1.21%
2022/10/24	2	34.85	15	34.69	34.65	-13	1,568	-0.83%
2022/10/21	3	34.47	1	34.45	34.40	2	1,560	0.13%
2022/10/20	11	34.60	4	34.13	34.60	7	1,554	0.45%
2022/10/19	1.2	35.97	6	35.97	35.70	-4.8	1,482	-0.32%
2022/10/18	17	36.83	19.1	36.41	36.25	-2.1	1,466	-0.14%
2022/10/17	7	36.47	7	36.01	36.80	0	1,443	0.00%
2022/10/14	12	36.44	14	36.63	36.60	-2	1,417	-0.14%
2022/10/13	27	35.81	21	35.94	34.80	6	1,383	0.43%
2022/10/12	20	36.97	21	36.84	37.20	-1	1,324	-0.08%
2022/10/11	52	36.70	17	36.89	36.35	35	1,265	2.76%
2022/10/07	21	36.94	40	36.84	37.25	-19	1,124	-1.69%
2022/10/06	3	34.15	0	0.00	34.20	3	975	0.31%
2022/10/04	0	0.00	9	33.85	33.80	-9	974	-0.92%
2022/10/03	2	33.45	0	0.00	33.25	2	969	0.21%
2022/09/29	0	0.00	1	33.05	33.00	-1	961	-0.10%
2022/09/28	2	32.98	2	33.10	32.90	0	961	0.00%
2022/09/27	0	0.00	7	33.71	33.95	-7	957	-0.73%
2022/09/26	14	33.57	5	33.36	33.45	9	956	0.94%
2022/09/23	1	35.60	0	0.00	34.80	1	950	0.11%
2022/09/21	1	35.70	16	35.77	35.60	-15	946	-1.59%
2022/09/16	1	36.65	1	36.50	36.50	0	946	0.00%
2022/09/15	1	36.90	0	0.00	36.85	1	950	0.11%
2022/09/14	0	0.00	0.4	36.35	36.95	-0.4	964	-0.04%
2022/09/13	0	0.00	0.5	36.89	36.95	-0.5	972	-0.05%
2022/09/12	0.8	36.75	2	37.05	36.80	-1.2	974	-0.12%
2022/09/08	1	36.40	0	0.00	36.45	1	971	0.10%
2022/09/07	2.3	35.54	12	35.45	35.60	-9.7	964	-1.01%
2022/09/06	1	35.90	3	36.38	36.00	-2	962	-0.21%
2022/09/05	2	36.68	12	36.65	36.55	-10	954	-1.05%
2022/09/02	0	0.00	2	37.00	37.00	-2	952	-0.21%
2022/09/01	1.1	36.83	0	0.00	36.70	1.1	942	0.12%
2022/08/31	1	37.25	1	37.25	37.30	0	928	0.00%
2022/08/30	2	37.55	1	37.65	37.65	1	919	0.11%
2022/08/26	1	37.75	3	37.60	37.90	-2	892	-0.22%
2022/08/25	8	37.31	0	0.00	37.50	8	871	0.92%
2022/08/24	3	37.33	35	37.28	37.35	-32	854	-3.75%
2022/08/23	11	37.12	4	37.25	37.00	7	838	0.84%
2022/08/22	4	38.40	6	38.18	37.35	-2	816	-0.24%
2022/08/19	19	38.24	25	38.24	38.25	-6	759	-0.79%
2022/08/18	30	36.87	28	36.79	36.95	2	642	0.31%
2022/08/17	18.4	35.94	15	35.81	36.40	3.4	582	0.58%
2022/08/16	1	34.80	13	34.69	34.85	-12	524	-2.29%
2022/08/15	10	34.18	8	34.08	34.15	2	510	0.39%
2022/08/12	5	33.38	5	33.29	33.40	0	500	0.00%
2022/08/11	0	0.00	3	32.72	32.80	-3	494	-0.61%
2022/08/09	2	32.20	0	0.00	32.15	2	491	0.41%
2022/08/08	2	31.98	0	0.00	32.10	2	484	0.41%
2022/08/05	0	0.00	2	32.08	32.10	-2	477	-0.42%
2022/08/04	3	31.52	4	31.65	31.65	-1	479	-0.21%
2022/08/03	2	32.05	0	0.00	32.00	2	473	0.42%
2022/08/02	2	32.15	1	32.15	32.35	1	481	0.21%
2022/08/01	0	0.00	5	32.50	32.50	-5	484	-1.03%
2022/07/29	1	32.35	10	32.41	32.50	-9	487	-1.85%
2022/07/28	0	0.00	9	32.20	32.15	-9	486	-1.85%
2022/07/27	2	32.00	1	31.95	32.10	1	489	0.20%
2022/07/26	4	32.21	2	32.10	32.05	2	489	0.41%
2022/07/25	1	32.30	6	32.29	32.25	-5	489	-1.02%
2022/07/22	4	31.79	4	31.88	31.85	0	491	0.00%
2022/07/21	8	31.49	0	0.00	31.70	8	509	1.57%
2022/07/20	15	31.74	0	0.00	31.55	15	508	2.95%
2022/07/19	3	31.40	2	31.40	31.45	1	511	0.20%
2022/07/18	3	32.40	0	0.00	32.65	3	514	0.58%
2022/07/14	0	0.00	1	32.15	32.10	-1	504	-0.20%
2022/07/13	0	0.00	4	32.10	32.10	-4	504	-0.79%
2022/07/12	1.1	31.64	0	0.00	31.35	1.1	504	0.21%
2022/07/08	15	32.20	0	0.00	32.30	15	518	2.89%
2022/07/07	0	0.00	2	31.68	31.60	-2	521	-0.38%
2022/07/06	1.1	31.82	4	31.80	31.40	-2.9	529	-0.55%
2022/07/05	7	32.22	7	32.36	32.30	0	543	0.00%
2022/07/04	0	0.00	4	32.26	32.10	-4	549	-0.73%
2022/07/01	3.3	32.65	1	32.05	32.05	2.3	557	0.42%
2022/06/30	5	32.90	5	34.00	33.05	0	556	0.00%
2022/06/29	1	34.30	0	0.00	34.15	1	550	0.18%
2022/06/24	5	34.45	5	34.60	34.60	0	583	0.00%
2022/06/23	0	0.00	8	33.70	33.95	-8	579	-1.38%
2022/06/22	1	33.90	12	34.00	33.95	-11	590	-1.86%
2022/06/21	0	0.00	4	33.00	33.25	-4	584	-0.68%
2022/06/20	4	32.68	0	0.00	32.50	4	580	0.69%
2022/06/17	0	0.00	6	33.53	33.20	-6	578	-1.04%
2022/06/16	2	33.65	2	34.20	33.50	0	574	0.00%
2022/06/15	2	33.85	0	0.00	33.80	2	581	0.34%
2022/06/14	2	33.75	7	33.75	33.85	-5	588	-0.85%
2022/06/09	0	0.00	3	34.83	34.75	-3	596	-0.50%
2022/06/07	0	0.00	1	34.35	34.30	-1	601	-0.17%
2022/06/06	4	34.40	0	0.00	34.35	4	605	0.66%
2022/06/02	1	34.90	10	34.90	34.90	-9	609	-1.48%
2022/06/01	1	35.10	1	35.10	35.10	0	621	0.00%
2022/05/31	0	0.00	4.3	34.83	34.90	-4.3	624	-0.69%
2022/05/30	3	34.40	2	34.45	34.45	1	624	0.16%
2022/05/27	0	0.00	2	34.15	34.05	-2	624	-0.32%
2022/05/26	0	0.00	2	33.80	33.80	-2	626	-0.32%
2022/05/25	2	33.55	2	33.85	33.65	0	629	0.00%
2022/05/23	0	0.00	6	34.00	33.60	-6	638	-0.94%
2022/05/20	0	0.00	4	33.90	34.20	-4	642	-0.62%
2022/05/19	1	33.25	0	0.00	33.65	1	644	0.16%
2022/05/18	1	33.35	1	33.60	33.70	0	655	0.00%
2022/05/17	2	33.35	0	0.00	33.35	2	667	0.30%
2022/05/16	0	0.00	1	33.35	33.05	-1	672	-0.15%
2022/05/13	1.1	32.95	0	0.00	32.85	1.1	675	0.16%
2022/05/12	1	33.00	2	32.70	32.70	-1	687	-0.15%
2022/05/11	5	33.44	1	33.40	33.30	4	689	0.58%
2022/05/10	2	32.85	4	33.20	34.00	-2	693	-0.29%
2022/05/09	1.2	33.32	0	0.00	33.25	1.2	690	0.17%
2022/05/06	2	33.80	1	33.60	33.85	1	693	0.14%
2022/05/05	1	34.60	0	0.00	34.40	1	699	0.14%
2022/05/03	0.4	34.10	0	0.00	34.20	0.4	718	0.06%
2022/04/29	4	34.23	0	0.00	34.05	4	741	0.54%
2022/04/27	9.4	33.85	0	0.00	33.75	9.4	769	1.22%
2022/04/26	1	35.15	0	0.00	35.00	1	766	0.13%
2022/04/25	9	35.19	0	0.00	35.00	9	773	1.16%
2022/04/22	0	0.00	43	35.62	35.75	-43	774	-5.55%
2022/04/21	14	35.97	4	35.90	36.00	10	797	1.25%
2022/04/20	0	0.00	5	35.75	35.75	-5	808	-0.62%
2022/04/18	3	34.70	12	34.65	34.60	-9	869	-1.03%
2022/04/15	8.2	34.90	6	34.89	34.90	2.2	903	0.24%
2022/04/14	7	35.30	4	35.30	35.35	3	978	0.31%
2022/04/13	4	35.40	3	35.38	35.50	1	1,170	0.09%
2022/04/12	8.1	35.42	0	0.00	35.25	8.1	1,436	0.56%
2022/04/11	8	36.14	14	36.33	35.95	-6	1,527	-0.39%
2022/04/08	2	36.95	2	36.90	36.90	0	1,637	0.00%
2022/04/07	3	37.10	5	37.00	37.00	-2	1,639	-0.12%
2022/04/06	9	37.22	0	0.00	37.50	9	1,631	0.55%
2022/03/31	1	37.50	23	37.63	37.85	-22	1,642	-1.34%
2022/03/30	6	37.66	0	0.00	37.70	6	1,638	0.37%
2022/03/29	9	37.76	1	37.70	37.70	8	1,626	0.49%
2022/03/28	2	37.88	2	37.98	38.05	0	1,618	0.00%
2022/03/25	10	38.19	24	38.16	38.30	-14	1,615	-0.87%
2022/03/24	1	38.55	11	38.91	39.10	-10	1,598	-0.63%
2022/03/23	1	38.35	3	38.53	38.80	-2	1,592	-0.13%
2022/03/18	10	37.90	8	37.81	38.00	2	1,594	0.13%
2022/03/17	1	37.65	0	0.00	38.00	1	1,596	0.06%
2022/03/16	12	37.58	7	37.76	37.60	5	1,588	0.31%
2022/03/15	5	37.69	0	0.00	37.70	5	1,594	0.31%
2022/03/11	1	38.00	0	0.00	38.00	1	1,596	0.06%
2022/03/10	8	38.49	1	38.45	38.25	7	1,596	0.44%
2022/03/09	1.6	37.73	1	37.75	37.70	0.6	1,599	0.04%
2022/03/08	7	37.79	1	37.85	37.55	6	1,606	0.37%
2022/03/07	13	37.89	0	0.00	37.90	13	1,602	0.81%
2022/03/04	9.2	38.31	0	0.00	38.35	9.2	1,594	0.58%
2022/03/03	3	38.68	0	0.00	38.65	3	1,600	0.19%
2022/03/02	3	38.60	2	38.65	38.75	1	1,609	0.06%
2022/03/01	13	38.60	0	0.00	38.60	13	1,610	0.81%
2022/02/25	6	38.10	1	38.20	38.20	5	1,619	0.31%
2022/02/24	1.6	38.33	4	38.30	38.00	-2.4	1,654	-0.15%
2022/02/23	4	38.73	0	0.00	38.75	4	1,654	0.24%
2022/02/22	4	38.79	12	38.90	38.70	-8	1,656	-0.48%
2022/02/21	3	39.17	0	0.00	39.20	3	1,667	0.18%
2022/02/18	26	39.03	15	39.08	39.15	11	1,694	0.65%
2022/02/17	5	39.01	27	39.02	38.90	-22	1,694	-1.30%
2022/02/16	2	38.45	0	0.00	38.40	2	1,697	0.12%
2022/02/15	1	38.25	0	0.00	38.15	1	1,697	0.06%
2022/02/14	4.2	38.20	21	38.10	38.15	-16.8	1,700	-0.99%
2022/02/11	11	38.60	1	38.55	38.60	10	1,697	0.59%
2022/02/10	0	0.00	2	38.98	39.05	-2	1,697	-0.12%
2022/02/09	5.1	38.85	10	38.91	39.05	-4.9	1,698	-0.29%
2022/02/08	10	38.65	7	38.81	38.85	3	1,700	0.18%
2022/02/07	9	38.22	1	37.85	38.10	8	1,707	0.47%
2022/01/26	2	37.78	3	37.73	37.70	-1	1,709	-0.06%
2022/01/25	9	37.55	10	37.60	37.55	-1	1,721	-0.06%
2022/01/24	6	37.90	0	0.00	37.85	6	1,715	0.35%
2022/01/21	18.1	38.46	2	38.45	38.40	16.1	1,712	0.94%
2022/01/20	12.1	38.71	9	38.74	39.00	3.1	1,725	0.18%
2022/01/19	7	38.49	28	38.53	38.55	-21	1,736	-1.21%
2022/01/18	1.4	39.05	2	38.95	38.90	-0.6	1,724	-0.03%
2022/01/17	3.2	38.86	2	38.95	38.95	1.2	1,720	0.07%
2022/01/14	13	38.67	0	0.00	38.65	13	1,719	0.76%
2022/01/13	14	39.21	2	39.23	39.30	12	1,718	0.70%
2022/01/12	17	39.27	12.1	39.23	39.60	4.9	1,708	0.29%
2022/01/11	12.1	39.63	16	39.64	39.50	-3.9	1,678	-0.23%
2022/01/10	17.1	40.38	37	40.38	40.15	-19.9	1,653	-1.20%
2022/01/07	28.1	41.08	38	40.97	40.70	-9.9	1,623	-0.61%
2022/01/06	138.1	42.34	107	42.48	41.80	31.1	1,541	2.02%	大買/大賣/
2022/01/05	158.5	42.29	148.2	42.29	42.80	10.3	1,360	0.76%	大買/大賣/
2022/01/04	50.2	41.28	32	41.00	40.80	18.2	1,101	1.65%
2022/01/03	24	40.74	37.2	40.70	41.35	-13.2	1,033	-1.28%
2021/12/30	2.1	39.57	6	39.58	39.55	-3.9	963	-0.40%
2021/12/29	0	0.00	3	39.25	39.30	-3	1,040	-0.29%
2021/12/28	0.1	39.35	6.4	39.55	39.40	-6.3	1,040	-0.60%
2021/12/27	0	0.00	7.3	39.48	39.40	-7.3	1,041	-0.70%
2021/12/24	4	39.13	17	39.22	39.00	-13	1,036	-1.25%
2021/12/23	1	38.80	4.3	39.00	39.00	-3.3	1,039	-0.32%
2021/12/22	1	38.75	0.1	38.80	38.75	0.9	1,042	0.09%
2021/12/20	3	38.45	2	38.60	38.55	1	1,049	0.10%
2021/12/17	4	38.54	1	38.65	38.50	3	1,055	0.28%
2021/12/16	9.2	38.78	4	38.78	38.70	5.2	1,056	0.49%
2021/12/15	1	38.80	0	0.00	38.80	1	1,066	0.09%
2021/12/14	7.5	38.86	14	38.83	38.75	-6.6	1,085	-0.60%
2021/12/13	4	39.25	8.3	39.21	39.25	-4.3	1,092	-0.39%
2021/12/10	1	38.85	0	0.00	38.85	1	1,088	0.09%
2021/12/09	3.1	38.97	8	38.84	38.90	-4.9	1,087	-0.45%
2021/12/08	0.1	38.55	2	38.50	38.50	-1.9	1,076	-0.18%
2021/12/06	1	38.00	0	0.00	38.05	1	1,073	0.09%
2021/12/02	5	38.02	0	0.00	38.00	5	1,078	0.46%
2021/12/01	1	38.20	1	38.45	38.40	0	1,073	0.00%
2021/11/30	2	38.50	1	38.60	38.40	1	1,074	0.09%
2021/11/29	4	38.30	0	0.00	38.20	4	1,076	0.37%
2021/11/26	7	38.78	1	38.95	38.80	6	1,086	0.55%
2021/11/25	6	39.51	3	39.50	39.50	3	1,083	0.28%
2021/11/24	8.4	39.38	8	39.41	39.65	0.4	1,082	0.03%
2021/11/23	23	39.55	5	39.45	39.05	18	1,079	1.67%
2021/11/22	10	39.61	3	39.50	39.70	7	1,045	0.67%
2021/11/19	0	0.00	1	39.10	39.10	-1	1,037	-0.10%
2021/11/18	6.3	39.37	5	39.45	39.20	1.3	1,034	0.13%
2021/11/17	14	39.20	13	39.25	39.55	1	1,021	0.10%
2021/11/16	3	38.73	18	38.86	38.85	-15	999	-1.50%
2021/11/15	20	38.61	5	38.65	38.65	15	998	1.50%
2021/11/12	1	38.90	0	0.00	38.90	1	991	0.10%
2021/11/11	8	38.98	2	39.00	38.90	6	1,004	0.60%
2021/11/10	2	38.93	14	38.94	38.95	-12	1,017	-1.18%
2021/11/09	0	0.00	1	38.85	38.85	-1	1,027	-0.10%
2021/11/08	6	38.63	2	38.60	38.60	4	1,031	0.39%
2021/11/05	5	38.82	2	39.08	38.95	3	1,043	0.29%
2021/11/04	7	39.01	10	39.01	39.00	-3	1,053	-0.29%
2021/11/03	1	38.75	4	38.65	38.85	-3	1,048	-0.29%
2021/11/02	4	38.73	28.2	38.79	38.40	-24.2	1,045	-2.31%
2021/11/01	3	38.67	13	38.63	38.80	-10	1,044	-0.96%
2021/10/29	9	38.45	1	38.40	38.60	8	1,058	0.76%
2021/10/28	5	38.81	16	38.79	39.05	-11	1,046	-1.05%
2021/10/27	3	37.75	0	0.00	37.80	3	1,025	0.29%
2021/10/26	0	0.00	1.2	38.21	38.20	-1.2	1,027	-0.12%
2021/10/25	2	38.00	3	38.07	38.10	-1	1,036	-0.10%
2021/10/22	1	37.60	2	37.50	37.60	-1	1,058	-0.09%
2021/10/21	4	37.73	13	38.18	37.60	-9	1,091	-0.82%
2021/10/20	0	0.00	16	37.71	37.80	-16	1,077	-1.48%
2021/10/19	1	37.65	5	37.64	37.60	-4	1,087	-0.37%
2021/10/18	2	37.25	4	37.44	37.50	-2	1,101	-0.18%
2021/10/15	6	37.41	8	37.34	37.45	-2	1,140	-0.18%
2021/10/14	1	36.85	2	37.08	36.90	-1	1,250	-0.08%
2021/10/13	20	37.36	5	37.10	37.10	15	1,332	1.13%
2021/10/12	10	37.81	8	37.67	37.60	2	1,391	0.14%
2021/10/08	25.1	38.52	19	38.57	38.40	6.1	1,463	0.42%
2021/10/07	50	38.64	11	38.52	38.30	39	1,858	2.10%
2021/10/06	24	38.14	12	38.35	38.10	12	1,847	0.65%
2021/10/05	2	36.55	3	37.00	37.00	-1	1,774	-0.06%
2021/10/04	1	37.00	8	36.75	36.85	-7	1,783	-0.39%
2021/10/01	1	37.50	0	0.00	37.20	1	1,804	0.06%
2021/09/30	0	0.00	11	37.92	38.05	-11	1,811	-0.61%
2021/09/29	5	37.48	0	0.00	37.50	5	1,819	0.27%
2021/09/28	5	37.77	2	38.00	38.00	3	1,840	0.16%
2021/09/27	3	38.02	6	38.09	37.95	-3	1,851	-0.16%
2021/09/24	0	0.00	3	37.73	37.70	-3	1,870	-0.16%
2021/09/23	4	36.86	2	36.95	36.90	2	1,874	0.11%
2021/09/22	6.7	36.39	10	36.35	36.50	-3.3	1,882	-0.18%
2021/09/17	13.4	37.09	0	0.00	36.90	13.4	1,883	0.71%
2021/09/16	4.3	37.50	23	37.50	37.35	-18.7	1,891	-0.99%
2021/09/15	11.2	37.96	1	38.05	37.80	10.2	1,898	0.54%
2021/09/14	3.3	37.92	9	37.93	37.90	-5.7	1,907	-0.30%
2021/09/13	1	37.95	1	37.95	38.00	0	1,917	0.00%
2021/09/10	4	37.83	2	37.95	37.90	2	1,936	0.10%
2021/09/09	1	37.45	3	37.55	37.60	-2	1,960	-0.10%
2021/09/08	15	37.81	6	37.82	37.60	9	1,976	0.46%
2021/09/07	4	38.06	0	0.00	38.20	4	1,977	0.20%
2021/09/06	15	38.70	0	0.00	38.30	15	1,991	0.75%
2021/09/03	0	0.00	12	38.54	38.75	-12	1,992	-0.60%
2021/09/02	6	38.48	0.1	38.75	38.35	5.9	1,994	0.30%
2021/09/01	10	38.64	3	38.72	38.60	7	1,996	0.35%
2021/08/31	12.3	38.74	0	0.00	38.30	12.3	1,991	0.62%
2021/08/30	11	38.82	1.7	38.95	38.80	9.3	1,993	0.47%
2021/08/27	12	38.85	2	38.95	38.80	10	2,002	0.50%
2021/08/26	6	38.73	0	0.00	38.55	6	2,000	0.30%
2021/08/25	3.2	38.95	4	38.88	38.95	-0.8	2,022	-0.04%
2021/08/23	10	38.13	2	38.45	38.40	8	2,053	0.39%
2021/08/20	9.5	37.73	1	37.25	37.55	8.5	2,072	0.41%
2021/08/19	8	38.02	12	38.00	37.75	-4	2,078	-0.19%
2021/08/18	14	37.73	0	0.00	38.50	14	2,080	0.67%
2021/08/17	5	38.20	1	38.00	37.90	4	2,091	0.19%
2021/08/16	7	38.23	9	38.52	38.40	-2	2,086	-0.10%
2021/08/13	6	39.62	23	39.35	39.20	-17	2,080	-0.82%
2021/08/12	3	40.00	0	0.00	39.75	3	2,080	0.14%
2021/08/11	1	39.90	20	40.13	39.90	-19	2,097	-0.91%
2021/08/10	5	40.07	0	0.00	40.05	5	2,122	0.24%
2021/08/09	2	40.40	2	40.55	40.40	0	2,172	0.00%
2021/08/06	1	40.85	0	0.00	40.85	1	2,197	0.05%
2021/08/05	1	41.05	6	41.06	41.10	-5	2,223	-0.22%
2021/08/04	15	40.61	0	0.00	40.30	15	2,282	0.66%
2021/08/03	0	0.00	11	40.40	40.50	-11	2,310	-0.48%
2021/08/02	9	40.34	2	40.65	40.45	7	2,335	0.30%
2021/07/30	5	40.55	0	0.00	40.40	5	2,345	0.21%
2021/07/29	7	40.78	4	40.86	40.85	3	2,357	0.13%
2021/07/28	7	40.40	16	40.55	41.00	-9	2,374	-0.38%
2021/07/27	9	40.94	7	41.54	41.20	2	2,410	0.08%
2021/07/26	16	41.31	3	41.27	41.35	13	2,424	0.54%
2021/07/23	5	41.24	5	41.25	41.20	0	2,446	0.00%
2021/07/22	0	0.00	14	40.93	40.85	-14	2,455	-0.57%
2021/07/21	14	40.78	7	40.65	40.60	7	2,469	0.28%
2021/07/20	91	41.27	8	41.29	41.35	83	2,457	3.38%
2021/07/19	14	44.96	12	45.15	45.00	2	2,360	0.08%
2021/07/16	19.1	45.30	29	45.44	45.30	-9.9	2,335	-0.42%
2021/07/15	13	45.72	20	46.11	45.85	-7	2,300	-0.30%
2021/07/14	184	46.77	140.5	46.78	46.15	43.5	2,248	1.93%	大買/大賣/
2021/07/13	11	43.71	18	43.77	44.00	-7	1,848	-0.38%
2021/07/12	0	0.00	13	43.09	43.20	-13	1,833	-0.71%
2021/07/09	3	42.78	4	42.83	42.90	-1	1,847	-0.05%
2021/07/08	20	42.87	8.9	42.83	43.00	11.1	1,891	0.59%
2021/07/07	10.2	43.40	4	43.53	43.35	6.2	1,915	0.32%
2021/07/06	2	43.38	3	43.50	43.40	-1	1,954	-0.05%
2021/07/05	33	43.12	5.1	43.23	43.35	27.9	2,016	1.39%
2021/07/01	2	42.35	4	42.60	42.45	-2	2,109	-0.09%
2021/06/30	0	0.00	5	42.12	42.25	-5	2,121	-0.24%
2021/06/29	12	42.00	2	41.95	41.90	10	2,156	0.46%
2021/06/28	4	42.25	5	42.29	42.30	-1	2,172	-0.05%
2021/06/25	12	42.00	26	42.09	42.00	-14	2,200	-0.64%
2021/06/24	2	41.43	3	41.48	41.55	-1	2,257	-0.04%
2021/06/23	0	0.00	9	40.89	41.05	-9	2,305	-0.39%
2021/06/22	2	40.25	5	40.42	40.20	-3	2,337	-0.13%
2021/06/21	8	40.26	0	0.00	40.10	8	2,365	0.34%
2021/06/18	6	40.77	0	0.00	40.90	6	2,524	0.24%
2021/06/17	1	41.15	8.1	41.14	41.15	-7.1	2,589	-0.27%
2021/06/16	2	40.35	10	40.50	40.55	-8	2,646	-0.30%
2021/06/15	21	40.40	0	0.00	40.35	21	2,701	0.78%
2021/06/11	4	40.91	10	40.88	40.85	-6	2,818	-0.21%
2021/06/09	2.1	40.02	2	40.03	40.00	0.1	2,865	0.00%
2021/06/08	24	40.03	7	40.07	40.00	17	2,888	0.59%
2021/06/07	8	40.14	25	40.41	40.35	-17	2,901	-0.59%
2021/06/04	9	40.43	5	40.42	40.40	4	2,906	0.14%
2021/06/02	9	41.01	4	40.78	40.65	5	2,943	0.17%
2021/06/01	16	40.78	67	40.94	41.15	-51	2,940	-1.73%
2021/05/31	9.1	40.13	8	40.28	40.20	1.1	2,949	0.04%
2021/05/28	13	39.78	2	39.90	39.95	11	2,990	0.37%
2021/05/27	11	39.48	5	40.08	39.65	6	2,999	0.20%
2021/05/26	4	39.81	0	0.00	39.75	4	3,014	0.13%
2021/05/25	4	39.88	7	39.81	39.85	-3	3,032	-0.10%
2021/05/24	3	38.57	4	38.98	39.10	-1	3,059	-0.03%
2021/05/21	4.2	38.63	2	38.83	38.65	2.2	3,162	0.07%
2021/05/20	5	38.32	1	38.75	38.25	4	3,233	0.12%
2021/05/19	5	38.53	14	38.50	38.40	-9	3,246	-0.28%
2021/05/18	3	38.07	8	38.23	38.85	-5	3,251	-0.15%
2021/05/17	31	38.03	21	37.00	36.90	10	3,251	0.31%
2021/05/14	8	39.57	11	39.24	39.10	-3	3,209	-0.09%
2021/05/13	17	39.09	11	39.33	39.20	6	3,192	0.19%
2021/05/12	44	39.31	18	38.94	39.25	26	3,183	0.82%
2021/05/11	19	41.97	10	41.81	41.50	9	3,132	0.29%
2021/05/10	13	43.17	0	0.00	43.10	13	3,114	0.42%
2021/05/07	4	43.60	7	43.59	44.10	-3	3,136	-0.10%
2021/05/06	13	42.75	11	43.22	42.95	2	3,140	0.06%
2021/05/05	17.2	43.28	9	43.54	43.10	8.2	3,143	0.26%
2021/05/04	29.3	43.65	2	43.83	43.65	27.3	3,183	0.86%
2021/05/03	35	45.47	0	0.00	45.10	35	3,291	1.06%
2021/04/29	5	46.28	9	46.63	46.35	-4	3,338	-0.12%
2021/04/28	0	0.00	3	46.87	46.75	-3	3,402	-0.09%
2021/04/27	7	46.66	11	46.93	46.55	-4	3,484	-0.11%
2021/04/26	9	46.33	0	0.00	46.25	9	3,494	0.26%
2021/04/23	4.2	46.18	13	46.37	46.35	-8.8	3,557	-0.25%
2021/04/22	29	46.76	4	47.24	46.35	25	3,742	0.67%
2021/04/21	6	47.35	9	47.66	47.55	-3	3,881	-0.08%
2021/04/20	5	47.35	36	47.33	47.30	-31	3,910	-0.79%
2021/04/19	17	46.82	3	46.78	46.80	14	4,077	0.34%
2021/04/16	4	46.66	11	46.71	46.80	-7	4,170	-0.17%
2021/04/15	33	46.21	1	46.30	46.20	32	4,219	0.76%
2021/04/14	24	46.28	27	46.13	46.40	-3	4,309	-0.07%
2021/04/13	50.1	47.17	6	47.15	46.65	44.1	4,709	0.94%
2021/04/12	33	47.49	13	47.41	47.40	20	4,822	0.41%
2021/04/09	25	48.00	13	48.01	47.80	12	5,091	0.24%
2021/04/08	17	48.25	6.5	48.35	48.35	10.5	5,046	0.21%
2021/04/07	22	48.29	85	48.36	48.70	-63	5,034	-1.25%
2021/04/06	14	48.04	8	48.08	48.00	6	5,075	0.12%
2021/04/01	8	47.79	7	47.80	47.75	1	5,204	0.02%
2021/03/31	4	47.98	10	48.13	48.05	-6	5,381	-0.11%
2021/03/30	27	47.94	5	48.02	48.40	22	5,393	0.41%
2021/03/29	20	47.87	41	47.95	48.05	-21	5,491	-0.38%
2021/03/26	24	48.14	15	47.98	48.35	9	5,526	0.16%
2021/03/25	11	48.50	23	48.71	48.40	-12	5,565	-0.22%
2021/03/24	6	48.37	15	48.42	48.50	-9	5,578	-0.16%
2021/03/23	50.5	49.04	27	49.55	48.90	23.5	5,660	0.42%
2021/03/22	11	48.65	45.1	48.65	48.85	-34.1	5,619	-0.61%
2021/03/19	4	48.24	36.2	48.28	48.30	-32.2	5,702	-0.56%
2021/03/18	30	48.06	25	48.04	48.05	5	6,029	0.08%
2021/03/17	20	48.06	37.1	48.00	47.85	-17.1	6,604	-0.26%
2021/03/16	17	47.18	20	47.22	47.05	-3	6,611	-0.05%
2021/03/15	10	47.08	22	47.09	47.15	-12	6,635	-0.18%
2021/03/12	11	46.94	63	46.73	46.85	-52	6,717	-0.77%
2021/03/11	6	46.55	103	46.55	46.60	-97	6,795	-1.43%	大賣/
2021/03/10	13	46.20	78	46.07	45.95	-65	6,845	-0.95%
2021/03/09	20	45.38	15	45.80	46.10	5	6,962	0.07%
2021/03/08	38	46.26	2	46.08	45.85	36	6,998	0.51%
2021/03/05	38	46.34	10	46.37	46.25	28	7,019	0.40%
2021/03/04	10	46.74	18	46.66	46.80	-8	7,064	-0.11%
2021/03/03	14	46.94	31	47.06	47.15	-17	7,089	-0.24%
2021/03/02	25	46.72	1	46.55	46.30	24	7,058	0.34%
2021/02/26	18.4	46.67	19	46.79	46.95	-0.6	7,067	-0.01%
2021/02/25	3.2	46.98	20	47.05	47.15	-16.9	7,192	-0.23%
2021/02/24	39.1	47.14	11	47.18	46.80	28.1	7,232	0.39%
2021/02/23	38	47.78	55	47.65	47.50	-17	7,210	-0.24%
2021/02/22	27	47.32	102	47.06	47.55	-75	7,116	-1.05%	大賣/
2021/02/19	11	46.12	9	46.06	46.45	2	7,059	0.03%
2021/02/18	4	45.84	12	45.81	46.05	-8	7,137	-0.11%
2021/02/17	49	45.10	9	45.48	45.35	40	7,136	0.56%
2021/02/05	3	44.58	17	44.64	44.55	-14	7,110	-0.20%
2021/02/04	33	44.33	30	44.54	44.45	3	7,126	0.04%
2021/02/03	34	44.54	66	44.41	44.35	-32	7,123	-0.45%
2021/02/02	27	44.86	17	44.86	44.80	10	7,118	0.14%
2021/02/01	71	44.10	5.5	44.17	44.50	65.5	7,110	0.92%
2021/01/29	43	45.27	11	45.29	44.85	32	7,089	0.45%
2021/01/28	34	46.29	11	45.97	45.90	23	7,043	0.33%
2021/01/27	96	46.55	24	46.64	46.75	72	7,024	1.02%
2021/01/26	79	46.74	33	46.45	46.50	46	7,000	0.66%
2021/01/25	154	46.31	106	46.50	47.00	48	6,957	0.69%	大買/大賣/
2021/01/22	98.1	45.18	102	45.73	45.80	-4	6,817	-0.06%	大賣/
2021/01/21	59.2	44.08	32	44.11	44.05	27.2	6,744	0.40%
2021/01/20	108.3	45.27	386	45.14	44.60	-277.7	6,668	-4.16%	大買/大賣/鉅額交易
2021/01/19	39	46.39	8	46.29	46.20	31	6,593	0.47%
2021/01/18	250.6	46.05	93	46.00	46.15	157.6	6,568	2.40%	大買/鉅額交易
2021/01/15	191	48.28	27	48.24	47.25	164	6,499	2.52%	大買/鉅額交易
2021/01/14	54	49.00	153	48.84	49.25	-99	6,351	-1.56%	大賣/
2021/01/13	32	47.85	30	48.22	47.90	2	6,186	0.03%
2021/01/12	115.3	47.99	46.3	48.19	47.65	69	6,282	1.10%	大買/
2021/01/11	19.8	48.32	6	48.27	48.25	13.8	6,268	0.22%
2021/01/08	19	48.09	40.3	47.98	47.85	-21.3	6,230	-0.34%
2021/01/07	37	48.39	36	48.20	48.25	1	6,210	0.02%
2021/01/06	293.1	49.69	442.5	49.96	48.55	-149.4	6,109	-2.45%	大買/大賣/鉅額交易
2021/01/05	53	48.88	47	48.71	48.80	6	5,670	0.11%
2021/01/04	184	48.94	220	48.87	48.50	-36	5,539	-0.65%	大買/大賣/
2020/12/31	26	47.22	69	47.34	47.10	-43	5,229	-0.82%
2020/12/30	292	47.14	269	47.44	47.40	23	5,203	0.44%	大買/大賣/
2020/12/29	178	47.35	74	47.27	46.95	104	5,154	2.02%	大買/鉅額交易
2020/12/28	47	48.29	66	48.52	48.10	-19	5,077	-0.37%
2020/12/25	39	47.73	297.1	48.21	48.50	-258.1	4,927	-5.24%	大賣/鉅額交易
2020/12/24	31	47.14	39	46.77	46.80	-8	4,727	-0.17%
2020/12/23	181	46.95	177	47.10	47.05	4	4,716	0.08%	大買/大賣/
2020/12/22	133	47.08	222	46.63	45.80	-89	4,700	-1.89%	大買/大賣/
2020/12/21	42	46.76	77	46.71	47.10	-35	4,638	-0.75%
2020/12/18	104	46.55	6	46.57	46.30	98	4,550	2.15%	大買/
2020/12/17	75	46.77	176.5	46.39	46.70	-101.5	4,507	-2.25%	大賣/鉅額交易
2020/12/16	157	47.25	37.1	47.44	47.40	119.9	4,408	2.72%	大買/鉅額交易
2020/12/15	103	47.39	75	47.46	46.60	28	4,289	0.65%	大買/
2020/12/14	342	48.35	227	48.54	48.20	115	4,139	2.78%	大買/大賣/鉅額交易
2020/12/11	216	46.96	271	47.06	47.60	-55	3,748	-1.47%	大買/大賣/
2020/12/10	80	44.25	41	44.19	44.55	39	3,138	1.24%
2020/12/09	15	43.93	16	43.86	43.85	-1	3,034	-0.03%
2020/12/08	71	44.17	33.5	44.45	44.20	37.5	3,034	1.23%
2020/12/07	39.2	44.11	21	44.20	44.40	18.2	2,953	0.61%
2020/12/04	63	43.86	22	43.94	44.00	41	2,895	1.42%
2020/12/03	51.2	44.15	28	44.31	44.20	23.2	2,851	0.81%
2020/12/02	57.2	43.57	31	43.44	43.60	26.2	2,768	0.95%
2020/12/01	13	43.33	20	43.24	43.40	-7	2,770	-0.25%
2020/11/30	19.1	43.28	31.3	43.43	42.90	-12.2	2,867	-0.43%
2020/11/27	14	43.08	22	43.06	43.00	-8	2,881	-0.28%
2020/11/26	0	0.00	4	42.59	42.65	-4	2,960	-0.14%
2020/11/25	9	42.36	7	42.55	42.30	2	2,982	0.07%
2020/11/24	54	42.96	68	42.78	42.65	-14	2,981	-0.47%
2020/11/23	13	42.42	18.2	42.37	42.55	-5.2	2,876	-0.18%
2020/11/20	7	41.96	5	41.86	41.85	2	2,850	0.07%
2020/11/19	10	42.20	2	42.20	42.10	8	2,893	0.28%
2020/11/18	3	42.13	3	42.17	42.10	0	2,974	0.00%
2020/11/17	50	42.35	55	42.20	42.15	-5	3,148	-0.16%
2020/11/16	0	0.00	19	41.68	41.60	-19	3,284	-0.58%
2020/11/13	8	41.28	10	41.40	41.40	-2	3,627	-0.06%
2020/11/12	7	41.61	26	41.56	41.50	-19	3,711	-0.51%
2020/11/11	0	0.00	8	40.98	41.05	-8	3,734	-0.21%
2020/11/10	6	40.75	21	40.91	40.85	-15	3,747	-0.40%
2020/11/09	1	40.90	6	40.77	40.75	-5	3,763	-0.13%
2020/11/06	1	40.75	14	40.78	40.80	-13	3,828	-0.34%
2020/11/05	4	40.63	0	0.00	40.75	4	3,879	0.10%
2020/11/03	2	40.75	6	40.69	40.60	-4	4,019	-0.10%
2020/11/02	10	40.08	10	40.01	40.05	0	4,074	0.00%
2020/10/30	16	40.60	10	40.90	40.40	6	4,138	0.14%
2020/10/29	4	40.96	8	41.03	41.00	-4	4,260	-0.09%
2020/10/28	16	41.87	8	42.06	41.65	8	4,268	0.19%
2020/10/27	8	42.09	7	42.16	42.25	1	4,271	0.02%
2020/10/26	15	41.90	15	41.93	42.30	0	4,270	0.00%
2020/10/23	19	41.99	29	41.92	41.95	-10	4,283	-0.23%
2020/10/22	1	42.00	14	41.95	42.10	-13	4,342	-0.30%
2020/10/21	6	42.12	46	42.15	42.05	-40	4,348	-0.92%
2020/10/20	163	42.88	159	42.39	42.30	4	4,456	0.09%	大買/大賣/
2020/10/19	85	42.58	113	42.45	42.85	-28	4,359	-0.64%	大賣/
2020/10/16	56	41.92	72	41.33	41.05	-16	4,377	-0.37%
2020/10/15	11	41.38	18	41.39	41.45	-7	4,529	-0.15%
2020/10/14	62	40.85	37	40.76	40.80	25	4,576	0.55%
2020/10/13	11	40.17	2	40.23	40.35	9	4,787	0.19%
2020/10/12	51	40.70	4	40.68	40.60	47	4,894	0.96%
2020/10/08	14	41.15	11	41.43	41.30	3	4,945	0.06%
2020/10/07	1	41.30	10	41.33	41.30	-9	5,013	-0.18%
2020/10/06	16.1	41.26	8	41.43	41.25	8.1	5,135	0.16%
2020/10/05	5	40.93	32	41.15	41.25	-27	5,566	-0.49%
2020/09/30	2	40.90	11	41.10	40.90	-9	5,753	-0.16%
2020/09/29	22	40.80	16	41.15	40.60	6	5,813	0.10%
2020/09/28	26	41.05	5	41.11	41.05	21	5,978	0.35%
2020/09/25	68.2	41.13	64	41.33	41.20	4.2	6,077	0.07%
2020/09/24	9	40.27	28	40.49	40.40	-19	6,049	-0.31%
2020/09/23	3	40.12	9	40.22	40.20	-6	6,050	-0.10%
2020/09/22	11	40.19	11	40.47	40.20	0	6,190	0.00%
2020/09/21	34	41.04	1	41.05	40.85	33	6,266	0.53%
2020/09/18	6	41.25	14	41.67	41.75	-8	6,300	-0.13%
2020/09/17	10	41.27	6	41.61	41.35	4	6,348	0.06%
2020/09/16	15	41.28	0	0.00	41.35	15	6,514	0.23%
2020/09/15	8	41.42	24	41.59	41.55	-16	6,828	-0.23%
2020/09/14	33	41.33	21	40.90	41.40	12	6,860	0.17%
2020/09/11	40	40.09	14	40.33	40.10	26	6,849	0.38%
2020/09/10	15	40.89	16	41.32	40.60	-1	6,820	-0.01%
2020/09/09	26	40.64	40	40.76	41.20	-14	6,839	-0.20%
2020/09/08	21	41.42	6	41.52	41.65	15	6,812	0.22%
2020/09/07	21	41.86	9	42.17	41.70	12	6,812	0.18%
2020/09/04	8	42.37	28	42.18	42.60	-20	6,795	-0.29%
2020/09/03	17	43.24	132	43.34	43.10	-115	6,761	-1.70%	大賣/鉅額交易
2020/09/02	45	43.22	25	42.96	42.80	20	6,641	0.30%
2020/09/01	37	42.84	73	42.72	43.10	-36	6,643	-0.54%
2020/08/31	20	42.11	20	42.15	41.95	0	6,584	0.00%
2020/08/28	22	42.09	49	42.03	42.00	-27	6,577	-0.41%
2020/08/27	45	42.14	60	42.43	42.30	-15	6,576	-0.23%
2020/08/26	27	42.31	15	42.55	42.25	12	6,550	0.18%
2020/08/25	17	42.44	12	42.29	42.25	5	6,525	0.08%
2020/08/24	50	42.58	21	42.75	42.75	29	6,469	0.45%
2020/08/21	38	42.42	134	42.62	42.85	-96	6,403	-1.50%	大賣/
2020/08/20	150	41.78	146	41.73	40.90	4	6,284	0.06%	大買/大賣/
2020/08/19	498	43.74	412	43.23	43.25	86	6,081	1.41%	大買/大賣/
2020/08/18	46	41.52	52	41.64	41.85	-6	5,739	-0.10%
2020/08/17	50	41.23	32	41.04	41.35	18	5,670	0.32%
2020/08/14	4	40.16	9	40.33	40.20	-5	5,639	-0.09%
2020/08/13	26	40.44	2	40.53	40.40	24	5,632	0.43%
2020/08/12	31.2	40.35	64	40.49	40.70	-32.8	5,622	-0.58%
2020/08/11	102	40.63	74	40.09	40.00	28	5,566	0.50%	大買/
2020/08/10	16	40.97	8	41.23	41.00	8	5,553	0.14%
2020/08/07	27	41.54	64	41.68	41.15	-37	5,549	-0.67%
2020/08/06	62	41.40	8	41.41	41.05	54	5,466	0.99%
2020/08/05	29	41.09	57	41.24	41.45	-28	5,439	-0.51%
2020/08/04	77	40.88	41	40.85	40.85	36	5,472	0.66%
2020/08/03	1	40.55	5	40.35	40.50	-4	5,366	-0.07%
2020/07/31	10	39.78	24	39.90	39.75	-14	5,363	-0.26%
2020/07/30	50	39.37	26	39.32	39.80	24	5,370	0.45%
2020/07/29	5	39.60	35	39.54	39.35	-30	5,379	-0.56%
2020/07/28	109	39.69	122	39.30	39.00	-13	5,409	-0.24%	大買/大賣/
2020/07/27	26	40.51	24	40.55	39.90	2	5,528	0.04%
2020/07/24	124	42.44	31	42.37	41.50	93	5,541	1.68%	大買/
2020/07/23	23	41.81	21	41.88	42.35	2	5,432	0.04%
2020/07/22	29	41.63	51	41.57	41.35	-22	5,414	-0.41%
2020/07/21	59	43.61	34	43.76	43.50	25	5,327	0.47%
2020/07/20	20	43.93	19.3	44.01	43.95	0.7	5,169	0.01%
2020/07/17	40	44.81	154	44.76	44.55	-114	5,089	-2.24%	大賣/鉅額交易
2020/07/16	42	44.35	47	44.34	44.50	-5	4,903	-0.10%
2020/07/15	56	43.80	51	43.93	43.45	5	4,803	0.10%
2020/07/14	39	43.97	62	44.00	44.10	-23	4,776	-0.48%
2020/07/13	57	44.20	51	44.37	44.40	6	4,729	0.13%
2020/07/10	164	44.43	340.1	44.60	44.45	-176.1	4,649	-3.79%	大買/大賣/鉅額交易
2020/07/09	94	43.25	95	43.20	43.75	-1	4,245	-0.02%
2020/07/08	34	41.82	19	41.76	42.00	15	4,064	0.37%
2020/07/07	290.1	41.78	41	41.82	42.00	249.1	4,020	6.20%	大買/鉅額交易
2020/07/06	126	40.83	45	40.88	41.25	81	3,895	2.08%	大買/
2020/07/03	35	40.06	42	40.35	40.25	-7	3,836	-0.18%
2020/07/02	5	40.34	14.1	40.21	40.40	-9.1	3,898	-0.23%
2020/07/01	58	40.12	54	40.08	40.05	4	3,958	0.10%
2020/06/30	30	39.60	186	39.24	39.90	-156	3,875	-4.03%	大賣/鉅額交易
2020/06/29	35	38.72	17	38.63	38.35	18	3,815	0.47%
2020/06/24	28	39.59	65	39.23	39.05	-37	3,795	-0.97%
2020/06/23	59	39.12	50	39.29	39.40	9	3,794	0.24%
2020/06/22	165.2	39.50	157.6	39.77	40.00	7.6	3,668	0.21%	大買/大賣/
2020/06/19	127	38.50	35	38.34	38.45	92	3,386	2.72%	大買/
2020/06/18	2	37.83	4	37.96	37.95	-2	3,351	-0.06%
2020/06/17	78	37.81	25.2	37.91	37.80	52.8	3,348	1.58%
2020/06/16	8	37.76	23	37.83	38.00	-15	3,368	-0.45%
2020/06/15	69	36.94	1	37.10	36.60	68	3,404	2.00%
2020/06/12	17	36.40	15	36.60	36.90	2	3,425	0.06%
2020/06/11	7	37.42	11	37.40	37.35	-4	3,458	-0.12%
2020/06/10	4	38.01	1	38.00	37.95	3	3,500	0.09%
2020/06/09	17	37.89	6	37.85	37.80	11	3,634	0.30%
2020/06/08	27	38.03	9	38.11	38.20	18	3,693	0.49%
2020/06/05	23	38.33	30	38.31	38.75	-7	3,634	-0.19%
2020/06/04	10	37.80	2	38.08	37.95	8	3,598	0.22%
2020/06/03	15	37.72	9	37.70	37.70	6	3,619	0.17%
2020/06/02	4	37.30	20	37.49	37.40	-16	3,603	-0.44%
2020/06/01	3	37.07	13	37.06	37.10	-10	3,607	-0.28%
2020/05/29	4	36.80	9	36.86	36.35	-5	3,604	-0.14%
2020/05/28	10	36.78	4	37.43	36.70	6	3,613	0.17%
2020/05/27	13	37.32	27	37.21	37.35	-14	3,604	-0.39%
2020/05/26	4	36.40	11	36.81	37.00	-7	3,549	-0.20%
2020/05/25	10	35.76	3	35.68	35.80	7	3,519	0.20%
2020/05/22	12	36.11	2	36.08	36.05	10	3,507	0.29%
2020/05/21	18	36.62	3	36.68	36.50	15	3,494	0.43%
2020/05/20	16	36.26	5	36.22	36.10	11	3,488	0.32%
2020/05/19	11	36.46	9.5	36.60	36.25	1.5	3,493	0.04%
2020/05/18	8	36.20	2.6	36.36	36.10	5.4	3,519	0.15%
2020/05/15	26	36.65	4	36.45	36.35	22	3,531	0.62%
2020/05/14	12	37.50	0	0.00	37.10	12	3,515	0.34%
2020/05/13	6	37.85	24	37.75	37.95	-18	3,509	-0.51%
2020/05/12	9	38.23	9	38.39	38.20	0	3,502	0.00%
2020/05/11	44.1	38.69	272	38.62	38.60	-227.9	3,486	-6.54%	大賣/鉅額交易
2020/05/08	11	37.90	37	37.99	37.90	-26	3,389	-0.77%
2020/05/07	28	37.50	4	37.41	37.65	24	3,369	0.71%
2020/05/06	11	37.63	3	37.65	37.35	8	3,364	0.24%
2020/05/05	8	37.65	8	37.88	37.65	0	3,364	0.00%
2020/05/04	15	37.61	15	37.66	37.65	0	3,364	0.00%
2020/04/30	54	38.53	30.4	38.42	38.45	23.6	3,359	0.70%
2020/04/29	27	36.46	22.4	36.52	37.10	4.6	3,229	0.14%
2020/04/28	7	36.28	3	36.35	36.30	4	3,230	0.12%
2020/04/27	16.3	35.74	34	35.81	36.00	-17.7	3,293	-0.54%
2020/04/24	62	36.13	26	36.19	35.75	36	3,281	1.10%
2020/04/23	12	35.93	18.4	35.67	35.85	-6.4	3,191	-0.20%
2020/04/22	9	34.05	9	34.28	34.55	0	3,150	0.00%
2020/04/21	5	34.68	2	34.73	34.25	3	3,148	0.10%
2020/04/20	6	35.22	4	35.40	35.45	2	3,167	0.06%
2020/04/17	6	35.33	26	35.44	35.20	-20	3,171	-0.63%
2020/04/16	13	35.37	18.3	35.35	35.55	-5.3	3,164	-0.17%
2020/04/15	25	35.37	12	35.34	35.10	13	3,179	0.41%
2020/04/14	26	34.81	7	34.91	34.90	19	3,204	0.59%
2020/04/13	5	34.49	10	34.49	34.50	-5	3,247	-0.15%
2020/04/10	3	34.33	10	34.47	34.65	-7	3,279	-0.21%
2020/04/09	7	34.54	8	34.58	34.40	-1	3,353	-0.03%
2020/04/08	17	34.64	37	34.62	35.00	-20	3,473	-0.58%
2020/04/07	185	34.52	46.4	34.63	34.90	138.6	3,459	4.01%	大買/鉅額交易
2020/04/06	25	32.02	20	31.75	32.75	5	3,453	0.14%
2020/04/01	18	29.64	27	29.68	29.80	-9	3,570	-0.25%
2020/03/31	12	29.33	11	29.35	29.25	1	3,641	0.03%
2020/03/30	12.8	28.40	95	28.56	29.50	-82.2	3,626	-2.27%
2020/03/27	40.2	29.32	13	29.49	28.90	27.2	3,612	0.75%
2020/03/26	6	28.38	23	28.32	28.70	-17	3,601	-0.47%
2020/03/25	9.2	28.25	7	28.26	27.70	2.2	3,579	0.06%
2020/03/24	8	26.56	3	26.45	26.80	5	3,562	0.14%
2020/03/23	5	24.71	3	25.28	25.00	2	3,583	0.06%
2020/03/20	5	25.67	16	25.48	25.70	-11	3,597	-0.31%
2020/03/19	108	23.74	27	23.67	23.40	81	3,583	2.26%	大買/
2020/03/18	10	26.48	17	26.44	26.00	-7	3,620	-0.19%
2020/03/17	9	26.91	6	27.08	26.90	3	3,842	0.08%
2020/03/16	23	28.32	7	28.59	27.80	16	3,911	0.41%
2020/03/13	34	28.48	19	28.84	28.45	15	4,071	0.37%
2020/03/12	22	32.48	10.7	32.45	31.50	11.3	4,017	0.28%
2020/03/11	7	34.96	6	35.44	34.80	1	3,992	0.03%
2020/03/10	5	34.62	9.3	34.29	35.05	-4.3	4,013	-0.11%
2020/03/09	23	35.45	30	35.31	35.00	-7	4,066	-0.17%
2020/03/06	4	36.91	51	36.70	36.75	-47	4,173	-1.13%
2020/03/05	3	37.63	4	37.58	37.65	-1	4,251	-0.02%
2020/03/04	2	36.75	6	36.84	37.00	-4	4,308	-0.09%
2020/03/03	0	0.00	1	37.55	37.20	-1	4,322	-0.02%
2020/03/02	9	36.43	12	36.34	36.50	-3	4,344	-0.07%
2020/02/27	4	37.68	0	0.00	37.20	4	4,385	0.09%
2020/02/26	1	38.20	1	38.20	38.20	0	4,383	0.00%
2020/02/25	3	37.52	15	38.04	38.30	-12	4,392	-0.27%
2020/02/24	10	37.87	2	37.88	37.95	8	4,427	0.18%
2020/02/21	2	38.40	3	38.33	38.35	-1	4,472	-0.02%
2020/02/20	2	38.78	20	38.85	38.75	-18	4,492	-0.40%
2020/02/19	5	38.79	8	38.56	38.85	-3	4,531	-0.07%
2020/02/18	8	38.17	88	38.25	38.10	-80	4,567	-1.75%
2020/02/17	20	38.75	2	38.75	38.80	18	4,685	0.38%
2020/02/14	1	39.40	1	39.35	39.40	0	5,007	0.00%
2020/02/13	6	39.48	4	39.15	38.85	2	5,135	0.04%
2020/02/12	5	38.96	6	39.16	39.25	-1	5,342	-0.02%
2020/02/11	4	38.56	3	38.83	38.90	1	5,467	0.02%
2020/02/10	1	38.15	1	37.25	38.00	0	5,641	0.00%
2020/02/07	9	38.68	6	38.72	38.60	3	5,764	0.05%
2020/02/06	2	39.35	5	39.33	39.40	-3	5,885	-0.05%
2020/02/05	16	39.17	35	39.04	38.90	-19	5,997	-0.32%
2020/02/04	20	38.66	7	39.17	39.40	13	6,363	0.20%
2020/02/03	59	37.90	16	37.45	38.00	43	6,511	0.66%
2020/01/31	14	39.82	25	39.92	39.80	-11	6,658	-0.17%
2020/01/30	102	40.52	36	40.85	40.30	66	6,867	0.96%	大買/
2020/01/20	9	44.96	14	44.89	44.75	-5	6,931	-0.07%
2020/01/17	6	44.80	34	44.80	44.75	-28	7,059	-0.40%
2020/01/16	3	44.57	18	44.63	44.70	-15	7,236	-0.21%
2020/01/15	20	44.25	9	44.14	44.10	11	7,475	0.15%
2020/01/14	10	44.42	12	44.41	44.45	-2	8,362	-0.02%
2020/01/13	14	43.39	6	43.48	43.60	8	8,385	0.10%
2020/01/10	12	42.99	18	43.15	43.40	-6	8,464	-0.07%
2020/01/09	70	43.65	29	43.43	43.20	41	8,509	0.48%
2020/01/08	33	43.47	26	43.33	43.25	7	8,763	0.08%
2020/01/07	51	43.50	13	43.51	43.00	38	8,956	0.42%
2020/01/06	45	44.41	22	44.67	44.15	23	9,363	0.25%
2020/01/03	37	45.50	46	45.29	45.35	-9	9,819	-0.09%
2020/01/02	56	46.15	78	46.67	45.90	-22	10,112	-0.22%
2019/12/31	51	46.20	47	45.97	45.80	4	10,155	0.04%
2019/12/30	31	46.07	70	46.07	46.10	-39	10,186	-0.38%
2019/12/27	85	45.78	83	45.65	46.00	2	10,049	0.02%
2019/12/26	22	44.38	42	45.00	44.80	-20	9,824	-0.20%
2019/12/25	17	43.75	0	0.00	43.85	17	9,696	0.18%
2019/12/24	1	43.80	1	43.75	43.85	0	9,720	0.00%
2019/12/23	16	44.03	16	43.99	43.75	0	9,746	0.00%
2019/12/20	31	43.42	18	43.61	43.45	13	9,733	0.13%
2019/12/19	9	43.18	3	43.20	43.20	6	9,735	0.06%
2019/12/18	40	43.67	12	43.95	43.40	28	9,748	0.29%
2019/12/17	12	43.94	12	43.93	43.90	0	9,828	0.00%
2019/12/16	6	43.86	44	43.91	44.10	-38	9,899	-0.38%
2019/12/13	64	44.35	243	44.49	43.70	-179	10,019	-1.79%	大賣/鉅額交易
2019/12/12	72	45.53	173	45.84	44.65	-101	9,924	-1.02%	大賣/鉅額交易
2019/12/11	299	45.00	55	45.18	45.25	244	9,721	2.51%	大買/鉅額交易
2019/12/10	309	44.99	253	44.89	44.80	56	9,684	0.58%	大買/大賣/
2019/12/09	34	44.05	23	44.05	43.85	11	9,488	0.12%
2019/12/06	9	43.79	10	43.94	44.15	-1	9,472	-0.01%
2019/12/05	44	43.29	4	43.43	43.30	40	9,755	0.41%
2019/12/04	36	43.34	16	43.38	43.00	20	9,952	0.20%
2019/12/03	93	44.39	38	44.27	43.90	55	9,913	0.55%
2019/12/02	59	43.83	59	43.50	43.50	0	9,777	0.00%
2019/11/29	106	43.02	84	43.06	43.15	22	9,734	0.23%	大買/
2019/11/28	16	43.15	2	43.15	43.45	14	9,673	0.14%
2019/11/27	11	43.24	0	0.00	43.55	11	9,674	0.11%
2019/11/26	43	43.17	22	43.21	43.50	21	9,652	0.22%
2019/11/25	13	42.66	19	42.71	42.75	-6	9,633	-0.06%
2019/11/22	13	42.63	17	42.46	42.35	-4	9,644	-0.04%
2019/11/21	95	42.69	103	41.92	42.60	-8	9,690	-0.08%	大賣/
2019/11/20	26	42.76	25	42.42	42.35	1	9,701	0.01%
2019/11/19	36	43.24	38	43.28	43.20	-2	9,746	-0.02%
2019/11/18	16	43.40	34	43.45	43.50	-18	9,730	-0.18%
2019/11/15	65	42.84	68	43.02	43.05	-3	9,742	-0.03%
2019/11/14	224	42.28	165	42.08	42.20	59	9,773	0.60%	大買/大賣/
2019/11/13	284	42.93	327	42.59	42.10	-43	9,656	-0.45%	大買/大賣/
2019/11/12	125	45.16	115	44.73	44.65	10	9,317	0.11%	大買/大賣/
2019/11/11	110	45.43	108	45.89	45.20	2	9,183	0.02%	大買/大賣/
2019/11/08	60	45.40	26	45.30	45.70	34	8,954	0.38%
2019/11/07	27	45.24	29	45.06	44.95	-2	8,821	-0.02%
2019/11/06	65	44.62	159	44.60	44.60	-94	8,649	-1.09%	大賣/
2019/11/05	56	44.10	28	44.15	44.05	28	8,518	0.33%
2019/11/04	51	45.49	44	45.11	45.00	7	8,393	0.08%
2019/11/01	122	46.37	131	46.40	45.90	-9	8,267	-0.11%	大買/大賣/
2019/10/31	105	45.74	112	45.65	45.70	-7	7,899	-0.09%	大買/大賣/
2019/10/30	141	45.31	135.2	45.28	45.00	5.9	7,712	0.08%	大買/大賣/
2019/10/29	113	45.17	44	45.03	44.75	69	7,522	0.92%	大買/
2019/10/28	68	44.60	56	44.42	44.20	12	7,296	0.16%
2019/10/25	76	43.94	784	43.92	43.80	-708	7,172	-9.87%	大賣/鉅額交易
2019/10/24	59	45.43	56	44.77	44.80	3	7,057	0.04%
2019/10/23	89	46.34	69	45.96	45.05	20	6,886	0.29%
2019/10/22	433	47.01	572	47.10	46.00	-139	6,665	-2.09%	大買/大賣/鉅額交易
2019/10/21	24	43.73	30	43.82	44.00	-6	5,805	-0.10%
2019/10/18	22	43.52	15	43.50	43.60	7	5,744	0.12%
2019/10/17	36	43.06	33	43.25	43.35	3	5,658	0.05%
2019/10/16	117	44.03	115	43.44	43.05	2	5,626	0.04%	大買/大賣/
2019/10/15	118.2	44.01	135	43.51	43.30	-16.9	5,344	-0.32%	大買/大賣/
2019/10/14	282	42.99	305	43.70	44.55	-23	5,150	-0.45%	大買/大賣/
2019/10/09	410	40.07	458	39.93	40.50	-48	4,702	-1.02%	大買/大賣/
2019/10/08	341.1	38.85	292	38.72	38.50	49.1	4,309	1.14%	大買/大賣/
2019/10/07	111	37.35	64	37.29	37.35	47	4,173	1.13%	大買/
2019/10/04	32	36.25	34	36.37	36.55	-2	4,071	-0.05%
2019/10/03	12	35.08	2	35.15	35.05	10	3,990	0.25%
2019/10/02	12	35.10	2	35.30	35.40	10	3,985	0.25%
2019/10/01	9	35.03	5	34.95	35.20	4	3,992	0.10%
2019/09/27	5	34.82	24	34.81	34.80	-19	4,004	-0.47%
2019/09/26	32	35.63	14	35.51	35.60	18	3,976	0.45%
2019/09/25	16	35.37	4	35.58	35.55	12	3,944	0.30%
2019/09/24	3	36.68	4	36.26	36.00	-1	3,936	-0.03%
2019/09/23	8	36.07	1	36.15	36.45	7	3,901	0.18%
2019/09/20	60	36.57	9	36.56	36.10	51	3,869	1.32%
2019/09/19	9	36.51	9	36.53	36.50	0	3,745	0.00%
2019/09/18	25	36.44	41	36.56	37.00	-16	3,653	-0.44%
2019/09/17	26	35.77	10	35.70	35.55	16	3,510	0.46%
2019/09/16	7	35.83	5	36.00	35.95	2	3,567	0.06%
2019/09/12	18	35.82	10	35.89	36.15	8	3,531	0.23%
2019/09/11	7	34.48	2	34.60	34.70	5	3,454	0.14%
2019/09/10	16	34.99	14	35.22	34.80	2	3,423	0.06%
2019/09/09	175	37.04	150	36.97	35.70	25	3,350	0.75%	大買/大賣/
2019/09/06	58.1	36.26	70	36.35	36.60	-11.9	3,022	-0.39%
2019/09/05	11	35.14	31	35.29	34.85	-20	2,852	-0.70%
2019/09/04	4	34.90	0	0.00	35.20	4	2,855	0.14%
2019/09/03	2	35.30	11	35.35	35.20	-9	2,837	-0.32%
2019/09/02	15	35.10	22	35.04	34.80	-7	2,785	-0.25%
2019/08/30	5	34.70	21	34.77	34.65	-16	2,772	-0.58%
2019/08/29	26	34.46	17	34.34	34.50	9	2,747	0.33%
2019/08/28	11	34.11	4	34.11	34.30	7	2,732	0.26%
2019/08/27	17	33.97	12	33.88	33.75	5	2,691	0.19%
2019/08/26	26	33.54	22	33.42	33.35	4	2,671	0.15%
2019/08/23	15	35.50	21	35.85	35.30	-6	2,631	-0.23%
2019/08/22	32	35.69	33.2	35.73	35.75	-1.2	2,602	-0.05%
2019/08/21	10	34.91	14	34.82	34.85	-4	2,522	-0.16%
2019/08/20	29	35.13	35	35.02	35.05	-6	2,497	-0.24%
2019/08/19	38.1	34.50	69	34.99	35.05	-30.9	2,432	-1.27%
2019/08/16	16.1	32.52	1	32.10	32.90	15.1	2,354	0.64%
2019/08/15	0	0.00	100	31.40	31.60	-100	2,333	-4.29%
2019/08/14	16.1	32.10	247	32.22	31.85	-231	2,345	-9.85%	大賣/鉅額交易
2019/08/13	2	32.03	2	31.75	31.90	0	2,342	0.00%
2019/08/12	71	32.01	4	31.90	31.90	67	2,381	2.81%
2019/08/08	50	32.06	26	32.19	32.00	24	2,394	1.00%
2019/08/07	1.1	31.10	1	31.10	31.05	0.1	2,406	0.00%
2019/08/06	2	30.40	22	29.87	30.50	-20	2,497	-0.80%
2019/08/05	15	31.16	8	31.19	30.80	7	2,551	0.27%
2019/08/02	7.2	32.13	23.1	31.91	31.80	-15.9	2,666	-0.59%
2019/08/01	14.2	32.81	7	33.36	33.35	7.2	2,703	0.26%
2019/07/31	11	33.43	2	33.40	34.00	9	2,807	0.32%
2019/07/30	26	35.37	63	35.09	35.15	-37	2,822	-1.31%
2019/07/29	21	35.90	16	35.87	35.65	5	2,808	0.18%
2019/07/26	27	35.73	3	35.72	35.70	24	2,837	0.85%
2019/07/25	1	35.40	35.5	34.98	35.30	-34.5	2,875	-1.20%
2019/07/24	23	34.93	20	35.21	34.65	3	2,889	0.10%
2019/07/23	100.7	35.58	218	35.28	35.15	-117.3	2,959	-3.96%	大賣/鉅額交易
2019/07/22	11.2	35.22	24	35.44	35.15	-12.8	3,052	-0.42%
2019/07/19	10	35.11	24	35.29	35.10	-14	3,036	-0.46%
2019/07/18	59	35.23	21	35.60	34.90	38	3,040	1.25%
2019/07/17	16	35.20	0	0.00	35.20	16	3,007	0.53%
2019/07/16	45	35.51	28	35.39	35.10	17	3,048	0.56%
2019/07/15	18	35.21	36	35.07	35.15	-18	3,079	-0.58%
2019/07/12	32	35.73	43	35.73	35.80	-11	3,119	-0.35%
2019/07/11	179.1	36.31	119	36.23	36.80	60.1	3,099	1.94%	大買/大賣/
2019/07/10	40	33.81	49	34.17	35.80	-9	2,908	-0.31%
2019/07/09	7	32.36	0	0.00	32.55	7	2,876	0.24%
2019/07/08	8	32.51	10	32.40	32.35	-2	2,991	-0.07%
2019/07/05	9	32.67	0	0.00	32.80	9	3,075	0.29%
2019/07/04	11	32.69	7	32.66	32.90	4	3,180	0.13%
2019/07/03	9	32.14	4	32.43	32.10	5	3,236	0.15%
2019/07/02	4	32.30	1	32.55	32.30	3	3,420	0.09%
2019/07/01	11	32.47	19	32.22	32.60	-8	3,839	-0.21%
2019/06/27	6	31.70	2	31.75	31.70	4	3,904	0.10%
2019/06/26	0	0.00	4	31.30	31.45	-4	3,933	-0.10%
2019/06/25	11	31.64	0	0.00	31.45	11	4,004	0.27%
2019/06/24	4	31.91	3	32.00	32.00	1	4,174	0.02%
2019/06/21	41	32.90	51	32.55	31.70	-10	4,317	-0.23%
2019/06/20	2	32.30	2	32.18	32.35	0	4,331	0.00%
2019/06/19	5	31.45	4	31.53	31.65	1	4,389	0.02%
2019/06/18	1	31.15	52	30.87	31.00	-51	4,417	-1.15%
2019/06/17	11	31.02	0	0.00	31.00	11	4,482	0.25%
2019/06/14	0	0.00	1	31.65	31.55	-1	4,557	-0.02%
2019/06/13	45	31.74	15	31.54	31.50	30	4,625	0.65%
2019/06/12	58	31.85	17	31.77	32.95	41	4,701	0.87%
2019/06/11	8	31.23	4	31.55	31.15	4	4,830	0.08%
2019/06/10	6	31.13	0	0.00	31.00	6	5,174	0.12%
2019/06/06	2	30.73	0	0.00	30.65	2	5,754	0.03%
2019/06/05	1	31.35	2	31.50	31.10	-1	6,114	-0.02%
2019/06/04	6	31.18	0	0.00	31.00	6	6,214	0.10%
2019/06/03	2	31.40	3	31.30	31.50	-1	6,445	-0.02%
2019/05/31	15	31.73	12	32.10	32.05	3	6,806	0.04%
2019/05/30	12	31.42	5	31.25	31.40	7	7,087	0.10%
2019/05/29	2	30.63	3	30.70	30.75	-1	7,135	-0.01%
2019/05/28	7	30.50	0	0.00	30.50	7	7,127	0.10%
2019/05/27	4	31.25	3	31.40	31.50	1	7,188	0.01%
2019/05/24	0	0.00	2	31.50	31.60	-2	7,203	-0.03%
2019/05/23	7	31.04	7	30.98	30.90	0	7,217	0.00%
2019/05/22	3	32.85	0	0.00	32.20	3	7,189	0.04%
2019/05/21	2	32.60	1	32.65	32.65	1	7,196	0.01%
2019/05/20	0	0.00	2	32.15	32.10	-2	7,191	-0.03%
2019/05/17	14	32.06	12	31.87	31.55	2	7,296	0.03%
2019/05/16	10	33.24	18	33.27	32.85	-8	7,308	-0.11%
2019/05/15	23	33.75	30	33.64	33.95	-7	7,297	-0.10%
2019/05/14	45	32.36	46	31.83	33.00	-1	7,285	-0.01%
2019/05/13	4	33.19	10	33.05	32.80	-6	7,185	-0.08%
2019/05/10	55	33.85	53	33.94	33.70	2	7,109	0.03%
2019/05/09	21	35.77	10	35.86	35.45	11	6,976	0.16%
2019/05/08	32	35.75	404.4	35.86	35.35	-372.4	6,904	-5.39%	大賣/鉅額交易
2019/05/07	9	37.52	11.6	37.63	37.35	-2.6	6,796	-0.04%
2019/05/06	33.8	37.99	4	37.95	37.90	29.8	6,747	0.44%
2019/05/03	29	38.74	23	38.55	39.00	6	6,703	0.09%
2019/05/02	39.2	38.49	56	38.60	38.80	-16.9	6,634	-0.25%
2019/04/30	41	36.97	40	37.03	37.50	1	6,546	0.02%
2019/04/29	78	37.92	62	38.17	37.50	16	6,501	0.25%
2019/04/26	94	38.95	108	39.00	38.95	-14	6,379	-0.22%	大賣/
2019/04/25	4	38.08	3	38.08	37.95	1	6,240	0.02%
2019/04/24	4	37.93	3	38.17	37.85	1	6,232	0.02%
2019/04/23	7	37.93	3	38.57	37.95	4	6,208	0.06%
2019/04/22	10	38.64	32	38.35	38.65	-22	6,181	-0.36%
2019/04/19	19	37.84	245	38.26	37.70	-226	6,119	-3.69%	大賣/鉅額交易
2019/04/18	56	39.04	233	39.05	38.25	-177	6,016	-2.94%	大賣/鉅額交易
2019/04/17	62	40.15	59	39.47	39.20	3	5,932	0.05%
2019/04/16	26	39.52	356	39.44	39.50	-330	5,834	-5.66%	大賣/鉅額交易
2019/04/15	78	39.11	118	39.05	40.20	-40	5,761	-0.69%	大賣/
2019/04/12	68	39.43	97	39.14	38.95	-29	5,677	-0.51%
2019/04/11	22	40.55	41	40.60	40.05	-19	5,554	-0.34%
2019/04/10	124	41.52	34	41.84	41.10	90	5,459	1.65%	大買/
2019/04/09	35	42.64	48	42.60	42.90	-13	5,339	-0.24%
2019/04/08	128	44.58	88	43.99	43.05	40	5,252	0.76%	大買/
2019/04/03	147	41.83	259.3	42.46	43.45	-112.3	5,053	-2.22%	大買/大賣/鉅額交易
2019/04/02	187.9	39.73	16	39.53	39.50	171.9	4,620	3.72%	大買/鉅額交易
2019/04/01	59	39.01	16	39.14	39.00	43	4,567	0.94%
2019/03/29	24.1	39.26	22	39.25	39.20	2.1	4,523	0.05%
2019/03/28	43	40.00	111	39.55	39.05	-68	4,497	-1.51%	大賣/
2019/03/27	166.5	40.43	61	40.41	40.75	105.5	4,438	2.38%	大買/鉅額交易
2019/03/26	113.2	39.24	49	39.58	39.00	64.2	4,258	1.51%	大買/
2019/03/25	111	37.83	21	37.66	38.00	90	4,125	2.18%	大買/
2019/03/22	198.1	38.88	10	38.57	38.25	188.1	4,042	4.65%	大買/鉅額交易
2019/03/21	12	38.15	12	38.30	38.65	0	3,975	0.00%
2019/03/20	39	38.22	26	38.47	38.15	13	3,961	0.33%
2019/03/19	83	38.70	194	38.65	38.00	-111	3,894	-2.85%	大賣/鉅額交易
2019/03/18	71	38.45	118	38.39	38.65	-47	3,804	-1.24%	大賣/
2019/03/15	111	39.94	120	39.51	38.50	-9	3,726	-0.24%	大買/大賣/
2019/03/14	136	40.08	104	40.17	40.65	32	3,582	0.89%	大買/大賣/
2019/03/13	181.1	39.48	131	39.42	40.30	50.1	3,419	1.47%	大買/大賣/
2019/03/12	515	38.57	541.2	38.72	37.55	-26.2	3,078	-0.85%	大買/大賣/
2019/03/11	1,545	38.38	145	38.03	38.60	1,400	2,521	55.52%	大買/大賣/鉅額交易
2019/03/08	23	34.18	22	34.54	35.10	1	2,187	0.05%
2019/03/07	131.1	34.38	298	34.36	35.10	-166.9	2,108	-7.92%	大買/大賣/鉅額交易
2019/03/06	266.1	33.57	126	33.88	34.70	140.1	1,888	7.42%	大買/大賣/鉅額交易
2019/03/05	88	32.16	137	32.15	31.95	-49	1,550	-3.16%	大賣/
2019/03/04	19	29.62	16	29.46	30.40	3	1,261	0.24%
2019/02/27	10	28.62	11	28.75	28.80	-1	1,193	-0.08%
2019/02/26	17	28.36	21	28.50	28.35	-4	1,179	-0.34%
2019/02/25	5	27.90	4	27.84	27.95	1	1,128	0.09%
2019/02/22	16	27.35	11	27.34	27.30	5	1,125	0.44%
2019/02/21	5	27.89	9	27.91	27.95	-4	1,133	-0.35%
2019/02/20	6	27.85	7	27.91	28.10	-1	1,163	-0.09%
2019/02/19	19	27.76	19	27.86	28.00	0	1,301	0.00%
2019/02/18	92	28.07	59	27.75	28.00	33	1,411	2.34%
2019/02/15	54	26.39	37	25.80	26.90	17	1,301	1.31%
2019/02/14	19	25.38	40	25.21	25.20	-21	1,242	-1.69%
2019/02/13	29	25.14	28	25.08	25.05	1	1,222	0.08%
2019/02/12	1	24.55	1	24.25	24.65	0	1,190	0.00%
2019/02/11	0	0.00	1.2	24.13	24.05	-1.2	1,182	-0.10%
2019/01/29	1	24.10	1	24.15	24.10	0	1,183	0.00%
2019/01/28	2	24.68	10	24.31	24.40	-8	1,180	-0.68%
2019/01/25	1	24.05	3	24.00	24.05	-2	1,168	-0.17%
2019/01/24	2	23.75	1	23.90	23.70	1	1,171	0.09%
2019/01/23	1	23.70	0	0.00	23.70	1	1,175	0.09%
2019/01/22	11	23.75	1	23.80	23.80	10	1,181	0.85%
2019/01/21	8	23.91	0	0.00	23.90	8	1,187	0.67%
2019/01/18	2	23.90	0	0.00	23.90	2	1,193	0.17%
2019/01/17	1	24.00	1	23.80	24.05	0	1,200	0.00%
2019/01/15	5.2	23.31	0	0.00	23.50	5.2	1,198	0.43%
2019/01/11	2	23.50	0	0.00	23.70	2	1,230	0.16%
2019/01/10	1	23.50	0	0.00	23.65	1	1,231	0.08%
2019/01/09	1	23.55	3	23.45	23.40	-2	1,234	-0.16%
2019/01/08	3	22.95	6	23.20	22.95	-3	1,237	-0.24%
2019/01/07	1	23.10	2	23.10	23.15	-1	1,246	-0.08%
2019/01/04	10	22.44	6	22.40	22.50	4	1,256	0.32%
2018/12/28	0	0.00	2	24.00	23.70	-2	1,318	-0.15%
2018/12/26	4	23.83	0	0.00	23.60	4	1,347	0.30%
2018/12/25	1	23.60	7	23.55	23.85	-6	1,351	-0.44%
2018/12/24	0	0.00	5	24.00	24.05	-5	1,352	-0.37%
2018/12/22	1	23.50	0	0.00	23.70	1	1,351	0.07%
2018/12/21	5	22.65	5	22.71	23.50	0	1,362	0.00%
2018/12/20	17	23.03	7	23.13	22.95	10	1,353	0.74%
2018/12/19	3	23.80	0	0.00	23.70	3	1,348	0.22%
2018/12/18	3	23.90	1	23.85	23.85	2	1,350	0.15%
2018/12/17	2	24.15	0	0.00	24.35	2	1,433	0.14%
2018/12/14	32	24.72	0	0.00	24.60	32	1,449	2.21%
2018/12/13	5	25.18	19	25.21	25.20	-14	1,446	-0.97%
2018/12/12	0	0.00	3	24.43	24.65	-3	1,427	-0.21%
2018/12/10	3	24.27	5	24.40	24.15	-2	1,439	-0.14%
2018/12/07	7	24.61	8	24.66	24.90	-1	1,441	-0.07%
2018/12/06	15	24.50	10	25.06	24.30	5	1,444	0.35%
2018/12/05	25	25.38	3	25.32	25.40	22	1,438	1.53%
2018/12/04	6	25.27	21	25.48	25.65	-15	1,453	-1.03%
2018/12/03	8	25.06	201.5	25.12	25.25	-193.5	1,434	-13.49%	大賣/鉅額交易
2018/11/30	2	24.55	810	24.34	24.30	-808	1,402	-57.63%	大賣/鉅額交易
2018/11/29	0	0.00	54	24.64	24.30	-54	1,383	-3.90%
2018/11/28	13	24.66	811	24.53	24.55	-798	1,362	-58.57%	大賣/鉅額交易
2018/11/27	1	24.05	251	24.04	24.00	-250	1,334	-18.73%	大賣/鉅額交易
2018/11/26	4	24.09	2	24.30	24.10	2	1,335	0.15%
2018/11/23	8	24.09	23	24.30	24.15	-15	1,337	-1.12%
2018/11/22	5	24.66	356	24.59	24.35	-351	1,335	-26.29%	大賣/鉅額交易
2018/11/21	40	24.00	163	24.15	24.10	-123	1,312	-9.37%	大賣/鉅額交易
2018/11/20	21	24.34	5	24.03	24.15	16	1,301	1.23%
2018/11/19	76	23.83	6	24.07	24.10	70	1,272	5.50%
2018/11/16	31	23.95	5	24.01	24.00	26	1,240	2.10%
2018/11/15	4	23.18	5	23.02	23.45	-1	1,079	-0.09%
2018/11/14	1	21.60	0	0.00	21.35	1	956	0.10%
2018/11/08	0	0.00	1	21.95	21.75	-1	1,037	-0.10%
2018/11/07	3	21.15	0	0.00	21.55	3	1,040	0.29%
2018/11/06	20	21.36	2	21.40	21.25	18	1,060	1.70%
2018/11/05	18	21.65	0	0.00	21.75	18	1,069	1.68%
2018/11/01	7	21.75	2	21.50	21.75	5	1,075	0.46%
2018/10/30	0	0.00	6	20.71	20.70	-6	1,073	-0.56%
2018/10/29	0	0.00	2	20.15	20.35	-2	1,085	-0.18%
2018/10/26	2	20.25	2	20.40	20.15	0	1,103	0.00%
2018/10/25	10	20.30	14	20.37	20.30	-4	1,130	-0.35%
2018/10/24	0	0.00	2.2	20.88	20.85	-2.2	1,128	-0.20%
2018/10/23	6	21.03	0	0.00	20.80	6	1,131	0.53%
2018/10/22	0	0.00	7	21.20	21.35	-7	1,137	-0.62%
2018/10/19	53	21.29	4	21.10	21.10	49	1,134	4.32%
2018/10/18	5	21.95	0	0.00	21.80	5	1,111	0.45%
2018/10/17	1	22.30	0	0.00	21.95	1	1,112	0.09%
2018/10/15	8	22.20	17	22.37	22.05	-9	1,106	-0.81%
2018/10/12	16	21.58	4	21.66	21.75	12	1,115	1.08%
2018/10/11	1,012	21.98	70	21.99	21.85	942	1,110	84.81%	大買/鉅額交易
2018/10/09	71	24.00	8	24.25	24.25	63	1,064	5.92%
2018/10/08	96	23.98	21	24.01	24.20	75	1,059	7.08%
2018/10/05	19	24.53	14	24.44	24.30	5	1,052	0.48%
2018/10/04	7	25.90	1	25.85	25.85	6	1,025	0.58%
2018/10/03	2	26.20	0	0.00	26.05	2	1,021	0.20%
2018/10/02	3	26.23	1	26.20	26.30	2	1,022	0.20%
2018/10/01	1	26.25	12	26.05	26.20	-11	1,030	-1.07%
2018/09/28	3	26.02	25	25.96	25.90	-22	1,046	-2.10%
2018/09/26	1	25.95	0	0.00	26.10	1	1,034	0.10%
2018/09/25	7	25.95	0	0.00	25.90	7	1,029	0.68%
2018/09/21	3	26.13	1	26.30	25.85	2	1,029	0.19%
2018/09/20	296	26.50	0	0.00	26.50	296	936	31.62%	大買/鉅額交易
2018/09/19	4	27.11	0	0.00	26.85	4	918	0.44%
2018/09/18	37	27.66	1	27.20	27.20	36	916	3.93%
2018/09/17	6	27.93	4	28.18	28.20	2	920	0.22%
2018/09/13	1	27.00	0	0.00	26.60	1	928	0.11%
2018/09/11	0	0.00	5	27.05	26.95	-5	927	-0.54%
2018/09/10	0	0.00	17	27.23	27.05	-17	937	-1.81%
2018/09/07	3	27.30	9	27.37	27.20	-6	926	-0.65%
2018/09/06	3	27.45	2	27.55	27.50	1	917	0.11%
2018/09/05	5	27.84	2	27.85	27.75	3	944	0.32%
2018/09/04	1	27.90	0	0.00	28.00	1	951	0.11%
2018/09/03	1	28.05	0	0.00	27.90	1	959	0.10%
2018/08/31	25	28.02	5	27.95	28.05	20	967	2.07%
2018/08/30	31	28.53	0	0.00	28.40	31	983	3.15%
2018/08/29	1	28.65	7	28.70	28.60	-6	989	-0.61%
2018/08/28	16	28.23	0	0.00	28.10	16	990	1.62%
2018/08/27	1	27.60	5	27.75	27.75	-4	1,000	-0.40%
2018/08/24	2	27.58	0	0.00	27.60	2	1,019	0.20%
2018/08/23	0	0.00	5	27.90	27.90	-5	1,025	-0.49%
2018/08/22	0	0.00	3	27.93	28.00	-3	1,026	-0.29%
2018/08/21	0	0.00	22	27.61	27.60	-22	1,026	-2.14%
2018/08/20	7	27.76	27	27.78	27.60	-20	1,039	-1.92%
2018/08/16	3	27.70	10	27.60	27.65	-7	1,028	-0.68%
2018/08/15	11	27.46	26	28.58	28.30	-15	1,018	-1.47%
2018/08/14	6	29.42	3	29.45	29.45	3	964	0.31%
2018/08/13	10	29.66	11	29.69	29.80	-1	967	-0.10%
2018/08/10	6	30.56	0	0.00	30.20	6	961	0.62%
2018/08/09	3	30.68	0	0.00	30.70	3	973	0.31%
2018/08/08	8	30.89	0	0.00	30.85	8	1,059	0.75%
2018/08/06	3	30.88	1	30.80	30.80	2	1,064	0.19%
2018/08/03	7	30.71	0	0.00	30.80	7	1,063	0.66%
2018/08/02	7	31.04	0	0.00	30.80	7	1,054	0.66%
2018/08/01	8	32.98	3	33.10	33.05	5	1,061	0.47%
2018/07/31	15	33.03	0.5	33.15	33.10	14.5	1,050	1.38%
2018/07/30	2	33.10	0	0.00	33.05	2	1,060	0.19%
2018/07/27	2	33.05	1	33.05	33.00	1	1,061	0.09%
2018/07/26	4	32.51	3	32.45	32.65	1	1,056	0.09%
2018/07/25	4	32.50	0	0.00	32.50	4	1,058	0.38%
2018/07/24	0	0.00	9	32.19	32.45	-9	1,072	-0.84%
2018/07/23	1	32.50	6	32.25	32.10	-5	1,081	-0.46%
2018/07/20	1	32.45	12	32.65	32.45	-11	1,087	-1.01%
2018/07/19	0	0.00	3	32.68	32.55	-3	1,094	-0.27%
2018/07/18	4	32.05	41	32.05	32.00	-37	1,085	-3.41%
2018/07/13	10	31.53	0	0.00	31.70	10	1,092	0.92%
2018/07/12	2	31.10	2	31.28	31.45	0	1,097	0.00%
2018/07/11	9	31.19	1	31.30	31.15	8	1,098	0.73%
2018/07/10	5	31.41	0	0.00	31.70	5	1,104	0.45%
2018/07/06	22	31.26	0	0.00	30.65	22	1,088	2.02%
2018/07/05	1	31.60	6	31.60	31.80	-5	1,073	-0.47%
2018/07/04	1	32.15	1	32.20	32.25	0	1,080	0.00%
2018/07/03	1	32.55	9	32.38	32.15	-8	1,091	-0.73%
2018/06/29	8	32.50	0	0.00	32.50	8	1,093	0.73%
2018/06/28	6	32.30	6	32.30	32.10	0	1,090	0.00%
2018/06/27	2	32.80	175	33.05	32.70	-173	1,087	-15.90%	大賣/鉅額交易
2018/06/26	0	0.00	5	33.00	33.00	-5	1,081	-0.46%
2018/06/25	1	34.20	0	0.00	34.00	1	1,063	0.09%
2018/06/22	1	34.50	0	0.00	34.45	1	1,049	0.10%
2018/06/21	10	35.19	78	35.09	35.05	-68	1,033	-6.58%
2018/06/20	5	35.20	3	35.15	35.15	2	1,036	0.19%
2018/06/19	14	35.63	0	0.00	35.55	14	1,031	1.36%
2018/06/15	6	35.83	2	36.80	36.80	4	1,008	0.40%
2018/06/14	15	35.88	0	0.00	35.90	15	990	1.51%
2018/06/13	85	35.99	236	36.38	35.95	-151	991	-15.24%	大賣/鉅額交易
2018/06/12	3	36.00	0	0.00	35.80	3	975	0.31%
2018/06/11	8	36.35	1	36.35	36.35	7	965	0.72%
2018/06/08	6	36.38	2	36.28	36.05	4	964	0.41%
2018/06/07	3	36.40	3	36.17	36.30	0	961	0.00%
2018/06/06	13	35.74	0	0.00	35.65	13	942	1.38%
2018/06/05	4	35.68	151	35.70	35.65	-147	937	-15.68%	大賣/鉅額交易
2018/06/04	1	35.60	2	35.70	35.70	-1	934	-0.11%
2018/06/01	2	35.48	3	35.48	35.45	-1	963	-0.10%
2018/05/31	1	35.05	5	35.41	35.45	-4	970	-0.41%
2018/05/30	7	35.06	0	0.00	35.05	7	966	0.72%
2018/05/29	1	35.50	0	0.00	35.40	1	969	0.10%
2018/05/28	3	35.33	0	0.00	35.35	3	975	0.31%
2018/05/23	1	35.30	0	0.00	35.15	1	977	0.10%
2018/05/22	0	0.00	17	35.53	35.55	-17	984	-1.73%
2018/05/21	1	35.25	24	35.25	35.15	-23	1,002	-2.29%
2018/05/18	2	35.13	3	35.17	35.05	-1	1,007	-0.10%
2018/05/17	2	35.78	24	35.74	35.75	-22	1,004	-2.19%
2018/05/16	25	35.61	2	35.83	35.55	23	991	2.32%
2018/05/15	1	39.50	0	0.00	39.50	1	928	0.11%
2018/05/14	2	40.45	0	0.00	40.45	2	970	0.21%
2018/05/11	1	40.60	7	40.86	41.00	-6	988	-0.61%
2018/05/10	1	40.40	0	0.00	40.40	1	996	0.10%
2018/05/09	4	41.14	7	40.96	41.00	-3	998	-0.30%
2018/05/08	1	39.50	1	39.70	39.30	0	986	0.00%
2018/05/07	1	38.85	17	39.04	39.10	-16	982	-1.63%
2018/05/03	1	38.70	0	0.00	39.00	1	977	0.10%
2018/04/30	1	38.60	2	38.30	38.75	-1	990	-0.10%
2018/04/27	1	38.90	8	39.01	38.80	-7	987	-0.71%
2018/04/26	1	39.55	1	39.45	39.45	0	994	0.00%
2018/04/24	2	39.50	1	39.75	40.05	1	1,006	0.10%
2018/04/23	1	40.00	0	0.00	40.25	1	1,006	0.10%
2018/04/19	0	0.00	46	42.00	41.10	-46	1,015	-4.53%
2018/04/13	5	40.40	0	0.00	40.50	5	1,069	0.47%
2018/04/12	0	0.00	1	40.35	40.40	-1	1,109	-0.09%
2018/04/09	0	0.00	2	40.00	40.05	-2	1,182	-0.17%
2018/04/03	9	40.10	4	40.19	40.10	5	1,189	0.42%
2018/04/02	131	40.75	0	0.00	40.75	131	1,190	11.01%	大買/鉅額交易
2018/03/31	25	40.76	0	0.00	40.75	25	1,194	2.09%
2018/03/30	88	40.67	0	0.00	41.00	88	1,199	7.34%
2018/03/29	0	0.00	1	40.70	40.80	-1	1,211	-0.08%
2018/03/27	0	0.00	15	40.97	41.00	-15	1,225	-1.22%
2018/03/26	0	0.00	1.1	40.40	40.35	-1.1	1,239	-0.08%
2018/03/23	4	40.65	0	0.00	40.50	4	1,277	0.31%
2018/03/22	1	41.70	14	41.82	41.70	-13	1,372	-0.95%
2018/03/19	1	42.50	0	0.00	42.40	1	1,537	0.07%
2018/03/14	2	42.98	0	0.00	43.15	2	1,721	0.12%
2018/03/12	2	42.75	0	0.00	42.65	2	1,768	0.11%
2018/03/09	1	42.40	1	42.80	42.70	0	1,794	0.00%
2018/03/08	0	0.00	2	43.00	42.90	-2	1,811	-0.11%
2018/03/07	0	0.00	1	43.00	42.85	-1	1,843	-0.05%
2018/03/06	0	0.00	43	42.44	42.60	-43	1,828	-2.35%
2018/03/05	19	41.73	0	0.00	41.50	19	1,829	1.04%
2018/03/02	4	41.98	0	0.00	42.00	4	1,929	0.21%
2018/03/01	2	42.20	9	42.48	42.60	-7	1,959	-0.36%
2018/02/27	12	42.08	1	42.05	42.20	11	1,993	0.55%
2018/02/26	12	42.30	0	0.00	42.30	12	2,002	0.60%
2018/02/23	11	41.90	32	42.30	42.15	-21	2,005	-1.05%
2018/02/22	4	41.54	0	0.00	41.60	4	2,024	0.20%
2018/02/12	7	41.22	1	41.20	41.15	6	2,110	0.28%
2018/02/09	4	40.35	0	0.00	41.10	4	2,135	0.19%
2018/02/08	1	42.05	1	42.20	41.90	0	2,158	0.00%
2018/02/07	3	42.65	5	42.30	41.70	-2	2,171	-0.09%
2018/02/06	5	42.67	8	42.12	41.75	-3	2,182	-0.14%
2018/02/05	0	0.00	3	45.28	45.60	-3	2,157	-0.14%
2018/02/02	1	46.45	3	46.37	46.95	-2	2,198	-0.09%
2018/02/01	1	46.20	0	0.00	46.15	1	2,287	0.04%
2018/01/31	2	45.90	0	0.00	45.95	2	2,460	0.08%
2018/01/30	0	0.00	53	46.60	46.75	-53	2,477	-2.14%
2018/01/29	3	46.07	2	46.00	45.90	1	2,474	0.04%
2018/01/26	4	45.74	4	45.59	45.50	0	2,505	0.00%
2018/01/25	2	46.35	3	46.00	46.00	-1	2,542	-0.04%
2018/01/24	0	0.00	31	46.34	46.30	-31	2,547	-1.22%
2018/01/23	2	46.70	1	46.70	46.75	1	2,552	0.04%
2018/01/22	3	47.08	1	46.75	46.75	2	2,593	0.08%
2018/01/19	11	47.45	0	0.00	47.40	11	2,660	0.41%
2018/01/18	0	0.00	4	47.69	47.60	-4	2,692	-0.15%
2018/01/16	10	47.50	0	0.00	47.60	10	2,913	0.34%
2018/01/15	5	47.85	6	47.77	47.80	-1	2,946	-0.03%
2018/01/12	7	47.98	51	47.72	47.80	-44	3,009	-1.46%
2018/01/11	5	47.32	6	47.16	47.05	-1	3,037	-0.03%
2018/01/10	1	48.00	0	0.00	48.10	1	3,084	0.03%
2018/01/09	0	0.00	41	47.99	48.00	-41	3,122	-1.31%
2018/01/08	7	49.18	12	49.02	48.70	-5	3,146	-0.16%
2018/01/05	0	0.00	8	49.75	49.70	-8	3,229	-0.25%
2018/01/04	4	49.61	1	49.80	49.45	3	3,273	0.09%
2018/01/03	1	49.50	1	50.20	49.75	0	3,364	0.00%
2018/01/02	4	49.58	3	49.30	49.30	1	3,458	0.03%