廣明 (6188)-台新券商分點個股進出

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

廣明

(6188)

可現股當沖

股價
125.0
漲跌
▲5.0
漲幅
+4.17%
成交量
52,925張
產業
上櫃電腦及週邊類股
624人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

廣明 (6188)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	1,015.9	125.67	917.3	125.12	125.00	98.6	17,379	0.57%	大買/大賣/
2024/05/30	258.5	122.95	230.5	121.82	120.00	28	16,666	0.17%	大買/大賣/
2024/05/29	293.7	124.01	319.6	124.13	124.00	-25.8	16,244	-0.16%	大買/大賣/
2024/05/28	897	126.89	713.8	125.63	123.00	183.2	15,746	1.16%	大買/大賣/鉅額交易
2024/05/27	263	119.55	292.3	120.94	124.50	-29.4	14,746	-0.20%	大買/大賣/
2024/05/24	219.8	113.75	262.1	113.46	113.50	-42.3	14,002	-0.30%	大買/大賣/
2024/05/23	497.3	115.63	491.6	114.85	111.00	5.8	13,435	0.04%	大買/大賣/
2024/05/22	712.5	113.80	581.4	114.00	113.00	131.2	12,362	1.06%	大買/大賣/鉅額交易
2024/05/21	447	106.39	505.5	106.66	108.50	-58.5	11,093	-0.53%	大買/大賣/
2024/05/20	123.6	99.53	143.8	99.89	99.70	-20.2	10,371	-0.19%	大買/大賣/
2024/05/17	81.7	96.42	103.3	97.10	97.50	-21.5	9,970	-0.22%	大賣/
2024/05/16	76	96.00	46.3	95.47	94.00	29.8	9,823	0.30%
2024/05/15	222.6	97.33	215.1	97.26	95.60	7.5	9,714	0.08%	大買/大賣/
2024/05/14	88.7	94.55	221.4	93.52	95.30	-132.7	9,394	-1.41%	大賣/鉅額交易
2024/05/13	19.8	92.33	14	92.18	91.40	5.8	9,266	0.06%
2024/05/10	24.3	93.73	13	93.92	93.70	11.3	9,291	0.12%
2024/05/09	44.4	95.72	63.3	95.59	94.80	-18.8	9,235	-0.20%
2024/05/08	156.3	95.95	128.1	96.01	96.50	28.2	9,140	0.31%	大買/大賣/
2024/05/07	412.2	94.43	434	93.93	93.30	-21.8	8,791	-0.25%	大買/大賣/
2024/05/06	19	90.07	20	88.95	88.70	-1	8,462	-0.01%
2024/05/03	31.7	89.22	12	89.63	88.10	19.7	8,431	0.23%
2024/05/02	21.7	89.37	8	89.10	89.00	13.7	8,400	0.16%
2024/04/30	26	90.50	18.2	90.73	90.10	7.8	8,370	0.09%
2024/04/29	22	91.25	25	91.75	91.50	-3	8,346	-0.04%
2024/04/26	517	95.76	542.1	94.51	92.00	-25	8,363	-0.30%	大買/大賣/
2024/04/25	132.2	91.81	119.2	91.35	90.20	13	8,176	0.16%	大買/大賣/
2024/04/24	497.1	90.63	494	91.83	92.10	3.1	7,934	0.04%	大買/大賣/
2024/04/23	25.2	83.99	21	84.20	83.80	4.2	7,694	0.05%
2024/04/22	27.2	84.61	65	83.08	81.60	-37.8	7,640	-0.50%
2024/04/19	14.5	85.74	65.3	85.23	85.80	-50.9	7,582	-0.67%
2024/04/18	8.1	88.24	20.7	88.03	87.70	-12.6	7,524	-0.17%
2024/04/17	61	88.64	33	88.42	88.90	28	7,504	0.37%
2024/04/16	36	87.42	65.1	87.26	86.80	-29.1	7,438	-0.39%
2024/04/15	87.9	93.94	95.6	92.92	91.20	-7.7	7,347	-0.10%
2024/04/12	118.7	99.71	87.2	99.55	97.60	31.5	7,182	0.44%	大買/
2024/04/11	57.5	97.41	48.2	97.59	97.70	9.3	6,999	0.13%
2024/04/10	99.7	98.39	76.1	98.25	96.80	23.7	6,918	0.34%
2024/04/09	316.1	102.15	469.4	103.12	98.90	-153.3	6,777	-2.26%	大買/大賣/鉅額交易
2024/04/08	277.3	101.08	116.7	103.12	104.50	160.6	6,255	2.57%	大買/大賣/鉅額交易
2024/04/03	53.7	95.95	72.7	95.48	95.40	-19	5,983	-0.32%
2024/04/02	374.4	99.74	384.2	98.93	98.40	-9.8	6,075	-0.16%	大買/大賣/
2024/04/01	271.5	99.53	174.2	99.66	98.40	97.3	5,945	1.64%	大買/大賣/
2024/03/29	41.8	99.21	26.1	99.30	97.10	15.7	5,736	0.27%
2024/03/28	66.3	99.11	77.2	98.59	97.90	-10.9	5,592	-0.19%
2024/03/27	120.1	100.01	66.1	99.49	98.80	54	5,460	0.99%	大買/
2024/03/26	124.3	100.59	140.6	99.75	98.20	-16.3	5,226	-0.31%	大買/大賣/
2024/03/25	274.1	105.54	256.9	105.23	101.00	17.2	4,925	0.35%	大買/大賣/
2024/03/22	196.9	103.79	183.7	103.71	104.00	13.2	4,324	0.31%	大買/大賣/
2024/03/21	558.3	101.51	506.6	101.93	102.50	51.6	3,903	1.32%	大買/大賣/
2024/03/20	25	95.99	64.3	96.72	97.00	-39.3	2,840	-1.38%
2024/03/19	159	83.44	101.2	85.17	88.20	57.9	2,761	2.10%	大買/大賣/
2024/03/18	17.7	79.66	11.8	79.93	80.20	5.9	2,526	0.23%
2024/03/15	18.2	78.88	9.3	79.05	79.10	9	2,535	0.35%
2024/03/14	11	78.83	1	78.50	78.80	10	2,526	0.40%
2024/03/13	17	79.27	8.6	80.27	79.50	8.5	2,530	0.33%
2024/03/12	6.1	79.18	14	79.30	79.60	-7.9	2,548	-0.31%
2024/03/11	3.1	78.66	8	78.99	78.30	-4.9	2,610	-0.19%
2024/03/08	38.2	78.44	26	78.87	78.00	12.2	2,601	0.47%
2024/03/07	33.6	80.48	78	80.15	79.60	-44.4	2,562	-1.73%
2024/03/06	21	81.51	14.5	81.60	82.20	6.5	2,505	0.26%
2024/03/05	29.9	80.92	67.2	80.70	81.60	-37.3	2,458	-1.52%
2024/03/04	9	78.75	18	79.16	78.20	-9	2,331	-0.38%
2024/03/01	3.1	77.97	2	77.90	78.10	1.1	2,317	0.05%
2024/02/29	5.3	76.81	0	0.00	77.40	5.3	2,320	0.23%
2024/02/27	29.4	77.00	10	77.12	76.60	19.4	2,315	0.84%
2024/02/26	39.1	77.85	8.3	77.93	77.80	30.8	2,294	1.34%
2024/02/23	32.4	79.63	18.1	79.69	78.50	14.3	2,283	0.63%
2024/02/22	8	79.01	9	79.44	78.80	-1	2,279	-0.04%
2024/02/21	14.2	79.02	7.4	79.00	78.80	6.8	2,299	0.30%
2024/02/20	21.5	79.65	16	80.20	79.70	5.5	2,304	0.24%
2024/02/19	33.1	81.08	45.3	80.78	80.50	-12.2	2,312	-0.53%
2024/02/16	28.8	78.34	20.1	78.14	78.70	8.7	2,299	0.38%
2024/02/15	15.8	79.54	12.4	80.31	79.10	3.4	2,281	0.15%
2024/02/05	13.1	80.54	0.1	81.20	80.20	13	2,262	0.58%
2024/02/02	17.1	81.12	24.6	80.75	81.10	-7.5	2,253	-0.33%
2024/02/01	13	79.12	24	79.23	78.90	-11	2,225	-0.49%
2024/01/31	13.1	79.47	1	79.90	79.90	12.1	2,343	0.51%
2024/01/30	4.1	80.65	24.2	80.46	81.00	-20.2	2,358	-0.85%
2024/01/29	8	78.91	0.6	78.90	79.10	7.4	2,364	0.31%
2024/01/26	8.2	79.17	7.2	79.10	79.10	1	2,361	0.04%
2024/01/25	2	81.24	1	81.50	80.00	1	2,373	0.04%
2024/01/24	8.3	81.37	9.4	81.45	80.50	-1.1	2,373	-0.05%
2024/01/23	19.2	81.12	4.1	80.98	81.20	15.1	2,398	0.63%
2024/01/22	38.6	83.36	33	82.99	82.40	5.6	2,381	0.23%
2024/01/19	22	81.65	38.6	81.66	81.60	-16.6	2,288	-0.73%
2024/01/18	6.2	77.69	3	77.53	78.40	3.2	2,198	0.15%
2024/01/17	1	78.60	4.6	79.13	78.80	-3.6	2,203	-0.16%
2024/01/16	0.1	79.00	12	79.13	78.80	-11.9	2,214	-0.54%
2024/01/15	1.1	78.90	1	79.20	79.10	0.1	2,229	0.00%
2024/01/12	5	79.04	38	79.13	78.60	-33	2,256	-1.46%
2024/01/11	23	78.54	31.1	78.49	78.80	-8.1	2,273	-0.35%
2024/01/10	2.4	76.57	0	0.00	76.50	2.4	2,322	0.11%
2024/01/09	13.2	78.22	26.5	78.22	76.80	-13.3	2,355	-0.56%
2024/01/08	3.1	78.28	1	78.80	78.20	2.1	2,390	0.09%
2024/01/05	7	78.94	6	79.18	79.00	1	2,437	0.04%
2024/01/04	35	78.62	0.6	78.60	78.50	34.4	2,455	1.40%
2024/01/03	18	79.88	2	79.95	79.50	16	2,493	0.64%
2024/01/02	19.6	80.40	9.3	80.57	80.30	10.3	2,509	0.41%
2023/12/29	29	83.04	22	82.63	82.00	7	2,511	0.28%
2023/12/28	34.6	82.91	55.3	82.67	83.10	-20.7	2,484	-0.83%
2023/12/27	2.2	79.26	3.4	79.03	79.00	-1.3	2,387	-0.05%
2023/12/26	4	78.81	2	78.70	78.70	2	2,571	0.08%
2023/12/25	3	79.70	4.2	79.90	79.10	-1.2	2,645	-0.05%
2023/12/22	16.1	79.35	1	79.30	78.90	15.1	2,657	0.57%
2023/12/21	4.2	79.56	4.9	79.61	79.80	-0.7	2,689	-0.03%
2023/12/20	6.3	79.88	9.1	79.68	80.00	-2.8	2,715	-0.10%
2023/12/19	3.4	79.30	3.1	78.04	78.00	0.3	2,723	0.01%
2023/12/18	2.2	78.86	10.1	79.06	78.90	-8	2,750	-0.29%
2023/12/15	7.2	78.75	8.3	78.74	78.30	-1.1	2,807	-0.04%
2023/12/14	11.3	79.80	74.8	79.75	79.80	-63.5	2,836	-2.24%
2023/12/13	4	77.62	30.1	78.07	77.80	-26.1	2,831	-0.92%
2023/12/12	23.8	77.25	21	76.57	76.20	2.8	2,856	0.10%
2023/12/11	3.2	78.83	0	0.00	78.20	3.2	2,886	0.11%
2023/12/08	11.2	79.79	9.1	79.40	79.00	2.1	2,932	0.07%
2023/12/07	19.2	79.29	16	79.59	78.70	3.2	3,005	0.10%
2023/12/06	32.1	81.00	37.2	80.81	80.60	-5.1	3,097	-0.16%
2023/12/05	5.3	77.59	5	77.86	78.50	0.3	3,181	0.01%
2023/12/04	6.2	79.16	4	79.63	78.40	2.2	3,261	0.07%
2023/12/01	9.3	79.23	3.3	78.54	78.80	6	3,328	0.18%
2023/11/30	7.5	78.88	13	78.92	79.00	-5.6	3,384	-0.16%
2023/11/29	5.1	78.21	18	78.48	78.60	-12.9	3,429	-0.38%
2023/11/28	4.1	76.80	4	76.95	76.40	0.1	3,490	0.00%
2023/11/27	6.6	76.42	9.2	76.30	76.20	-2.6	3,687	-0.07%
2023/11/24	2.2	77.38	2	77.55	77.40	0.2	3,763	0.01%
2023/11/23	3.1	77.96	5	78.04	77.60	-1.9	3,875	-0.05%
2023/11/22	5.6	78.22	10	78.06	78.60	-4.4	3,984	-0.11%
2023/11/21	14.5	79.98	8.1	79.77	79.00	6.5	4,124	0.16%
2023/11/20	16	78.93	17.6	79.19	79.50	-1.6	4,334	-0.04%
2023/11/17	10.1	77.53	14.1	77.79	77.80	-4	4,410	-0.09%
2023/11/16	23.5	76.90	9	77.04	77.50	14.5	4,603	0.31%
2023/11/15	34.1	77.23	30	77.19	77.40	4.1	4,700	0.09%
2023/11/14	46	75.93	38	76.46	76.10	8	4,957	0.16%
2023/11/13	14.1	74.77	1	75.50	75.50	13	5,327	0.24%
2023/11/10	18.1	74.50	18	74.59	74.20	0.1	5,581	0.00%
2023/11/09	30	75.73	6	75.87	75.80	24	5,833	0.41%
2023/11/08	50	76.41	101.6	75.57	76.70	-51.6	6,228	-0.83%	大賣/
2023/11/07	17	73.75	37	74.01	73.10	-20	6,402	-0.31%
2023/11/06	120	73.91	26.1	73.43	74.00	93.9	6,719	1.40%	大買/
2023/11/03	3.1	71.60	5.1	71.61	71.50	-2.1	6,925	-0.03%
2023/11/02	20	71.32	13.2	71.41	71.20	6.8	7,484	0.09%
2023/11/01	4.1	69.04	8	69.00	68.80	-3.9	7,940	-0.05%
2023/10/31	9	70.18	28	68.37	68.30	-19	8,285	-0.23%
2023/10/30	3.2	71.09	5	71.50	71.00	-1.9	8,849	-0.02%
2023/10/27	5.1	71.91	1	72.30	71.60	4.1	9,276	0.04%
2023/10/26	3.1	72.57	2	72.70	72.10	1.1	9,812	0.01%
2023/10/25	4.8	74.14	1	74.30	74.40	3.8	10,192	0.04%
2023/10/24	7.3	72.31	26	72.41	73.50	-18.7	10,865	-0.17%
2023/10/23	4	71.78	9.2	71.79	71.40	-5.2	11,665	-0.04%
2023/10/20	10	71.43	13	72.04	71.60	-3	12,450	-0.02%
2023/10/19	11	72.69	23	72.52	73.20	-12	13,301	-0.09%
2023/10/18	15.3	72.71	59.4	72.92	72.30	-44.1	13,747	-0.32%
2023/10/17	7.4	76.63	5	76.78	75.50	2.4	13,995	0.02%
2023/10/16	4.1	77.18	17	76.78	77.00	-12.9	14,446	-0.09%
2023/10/13	17.4	79.20	3	79.10	78.60	14.4	15,300	0.09%
2023/10/12	16.1	80.90	2	81.00	80.80	14.1	15,593	0.09%
2023/10/11	20.3	82.43	17.2	82.50	80.40	3.1	16,135	0.02%
2023/10/06	25	84.70	18	83.83	83.40	7	16,790	0.04%
2023/10/05	7	84.47	12	84.35	83.70	-5	17,274	-0.03%
2023/10/04	18	84.03	16	84.05	84.10	2	17,509	0.01%
2023/10/03	40.3	86.40	12	86.90	86.00	28.3	17,576	0.16%
2023/10/02	77	87.11	72.2	87.35	88.10	4.8	17,706	0.03%
2023/09/28	54	84.16	43	83.62	83.10	11	17,717	0.06%
2023/09/27	5.2	81.55	16	81.87	82.20	-10.8	17,875	-0.06%
2023/09/26	20.2	83.52	28	82.62	81.80	-7.8	18,378	-0.04%
2023/09/25	10.2	82.25	11	82.35	83.00	-0.8	18,780	0.00%
2023/09/22	21.1	81.00	24.3	80.94	81.90	-3.1	19,050	-0.02%
2023/09/21	9.1	80.55	9.3	80.44	80.10	-0.2	19,115	0.00%
2023/09/20	8.3	82.04	10.2	82.74	81.80	-1.9	19,381	-0.01%
2023/09/19	13.3	81.92	47	82.14	81.40	-33.7	19,879	-0.17%
2023/09/18	14	82.94	10	82.55	82.40	4	20,145	0.02%
2023/09/15	21.6	84.38	7.5	84.68	84.90	14.1	20,188	0.07%
2023/09/14	20	85.31	32	85.43	84.90	-12	20,204	-0.06%
2023/09/13	19	83.82	19	83.48	83.70	0	20,200	0.00%
2023/09/12	29.1	85.24	34.1	84.95	85.00	-4.9	20,271	-0.02%
2023/09/11	63.2	84.44	81.1	84.84	84.20	-17.8	20,356	-0.09%
2023/09/08	64	88.05	53.8	87.81	87.70	10.2	20,321	0.05%
2023/09/07	58	90.66	73.1	91.36	90.10	-15.1	20,259	-0.07%
2023/09/06	42.1	91.83	57	91.87	91.20	-14.9	20,282	-0.07%
2023/09/05	31.3	92.47	17	92.26	91.80	14.3	20,369	0.07%
2023/09/04	29.1	93.63	26.8	93.29	93.10	2.3	20,553	0.01%
2023/09/01	67.1	96.39	53.8	95.79	94.50	13.3	20,677	0.06%
2023/08/31	54.3	95.60	80.1	94.96	98.20	-25.9	20,691	-0.13%
2023/08/30	44.7	95.73	46.2	95.89	93.80	-1.5	20,605	-0.01%
2023/08/29	49.5	95.59	72.3	94.71	95.30	-22.8	20,782	-0.11%
2023/08/28	47.4	96.42	150.9	96.36	95.30	-103.5	21,316	-0.49%	大賣/鉅額交易
2023/08/25	146.5	98.66	62.7	98.82	98.80	83.8	21,483	0.39%	大買/
2023/08/24	109.6	104.24	119.7	103.92	101.50	-10.1	21,824	-0.05%	大買/大賣/
2023/08/23	31.6	103.39	50.1	103.59	104.00	-18.6	21,785	-0.09%
2023/08/22	108	107.58	58.3	106.34	104.00	49.7	21,705	0.23%	大買/
2023/08/21	46	104.09	55	104.34	105.00	-9	21,539	-0.04%
2023/08/18	249.2	105.56	186.1	104.29	103.00	63.1	21,420	0.29%	大買/大賣/
2023/08/17	147	108.84	187.7	108.49	109.50	-40.7	21,153	-0.19%	大買/大賣/
2023/08/16	112	104.58	201.9	104.46	106.50	-89.9	20,815	-0.43%	大買/大賣/
2023/08/15	175.7	103.61	161.5	102.72	102.00	14.2	20,556	0.07%	大買/大賣/
2023/08/14	218.9	101.11	203.6	101.42	99.90	15.4	20,299	0.08%	大買/大賣/
2023/08/11	116.2	100.43	107.1	100.46	99.10	9	19,881	0.05%	大買/大賣/
2023/08/10	134.3	98.49	177	98.67	97.50	-42.7	19,595	-0.22%	大買/大賣/
2023/08/09	127.7	106.23	129.7	106.58	104.50	-2	19,261	-0.01%	大買/大賣/
2023/08/08	289.8	109.90	222.2	109.67	109.50	67.6	19,042	0.36%	大買/大賣/
2023/08/07	234.4	107.58	270.3	109.01	112.50	-35.9	18,504	-0.19%	大買/大賣/
2023/08/04	134.3	102.65	140.9	102.09	102.50	-6.6	18,029	-0.04%	大買/大賣/
2023/08/02	296.2	101.02	260.8	100.48	99.70	35.4	17,690	0.20%	大買/大賣/
2023/08/01	139.6	102.12	157.5	102.40	102.50	-17.9	17,099	-0.10%	大買/大賣/
2023/07/31	229	114.24	230.2	111.98	107.50	-1.2	16,670	-0.01%	大買/大賣/
2023/07/28	184.4	114.66	373.7	115.14	119.00	-189.2	16,120	-1.17%	大買/大賣/鉅額交易
2023/07/27	540.4	119.73	469.6	118.89	115.00	70.8	15,729	0.45%	大買/大賣/
2023/07/26	285.2	117.70	837	118.56	117.50	-551.8	15,062	-3.66%	大買/大賣/鉅額交易
2023/07/25	1,153.1	119.73	1,148.8	119.06	121.50	4.3	14,243	0.03%	大買/大賣/
2023/07/24	796.2	109.34	352.5	108.87	110.50	443.7	13,443	3.30%	大買/大賣/鉅額交易
2023/07/21	222.4	97.11	210.5	97.67	100.50	11.9	12,590	0.09%	大買/大賣/
2023/07/20	130.5	95.38	103.3	95.01	95.00	27.2	12,146	0.22%	大買/大賣/
2023/07/19	202.3	98.02	252.8	96.62	93.40	-50.5	11,865	-0.43%	大買/大賣/
2023/07/18	589.8	103.87	441.2	102.16	98.80	148.6	11,506	1.29%	大買/大賣/鉅額交易
2023/07/17	135	100.11	117.6	102.09	103.50	17.4	10,634	0.16%	大買/大賣/
2023/07/14	303.1	90.73	267.6	90.31	94.20	35.5	10,327	0.34%	大買/大賣/
2023/07/13	411.7	89.47	360.2	89.53	85.70	51.5	9,791	0.53%	大買/大賣/
2023/07/12	292.1	84.20	413	84.30	84.50	-120.9	9,092	-1.33%	大買/大賣/鉅額交易
2023/07/11	113.8	81.43	125.2	81.61	81.20	-11.4	8,627	-0.13%	大買/大賣/
2023/07/10	44.2	78.65	39.3	78.38	78.10	4.9	8,402	0.06%
2023/07/07	134.6	79.83	84.1	79.83	79.00	50.5	8,428	0.60%	大買/
2023/07/06	147.4	80.56	161.1	80.87	81.10	-13.7	8,249	-0.17%	大買/大賣/
2023/07/05	100.7	81.15	89.6	80.83	80.60	11.1	8,067	0.14%
2023/07/04	368.9	82.60	292.2	82.18	83.50	76.7	7,834	0.98%	大買/大賣/
2023/07/03	201	78.75	225.6	80.01	79.40	-24.5	7,335	-0.33%	大買/大賣/
2023/06/30	132	73.58	119.7	74.26	74.20	12.3	6,909	0.18%	大買/大賣/
2023/06/29	56.8	70.41	40.3	70.49	71.30	16.5	6,632	0.25%
2023/06/28	191.1	72.09	102.2	71.94	70.60	89	6,543	1.36%	大買/大賣/
2023/06/27	238.7	74.05	116.3	72.33	70.00	122.4	6,297	1.94%	大買/大賣/鉅額交易
2023/06/26	78	73.94	141.8	75.51	77.30	-63.7	5,795	-1.10%	大賣/
2023/06/21	25	69.60	52	69.91	70.30	-27	5,549	-0.49%
2023/06/20	25	67.73	16.8	67.76	67.60	8.2	5,525	0.15%
2023/06/19	17.5	69.11	12	68.89	68.70	5.5	5,554	0.10%
2023/06/16	53.1	69.83	31	69.99	70.20	22.1	5,611	0.39%
2023/06/15	89.8	70.23	101	70.67	70.60	-11.2	5,533	-0.20%	大賣/
2023/06/14	19.1	69.29	66	69.63	68.80	-46.9	5,405	-0.87%
2023/06/13	28	68.55	39.5	68.87	68.40	-11.5	5,364	-0.21%
2023/06/12	89.8	68.14	50	68.07	67.60	39.8	5,308	0.75%
2023/06/09	111	68.07	62	67.84	67.60	49	5,233	0.94%	大買/
2023/06/08	122.3	67.19	98	66.24	65.40	24.3	5,131	0.47%	大買/
2023/06/07	54.4	72.01	28.1	71.89	72.70	26.3	4,958	0.53%
2023/06/06	53	70.50	8	70.44	70.70	45	4,808	0.94%
2023/06/05	67	72.15	64.3	72.29	71.20	2.7	4,753	0.06%
2023/06/02	133.6	71.81	124.2	71.84	71.70	9.4	4,701	0.20%	大買/大賣/
2023/06/01	399.3	71.02	411.4	70.97	71.60	-12.1	4,505	-0.27%	大買/大賣/
2023/05/31	87.1	67.51	129.4	67.99	70.00	-42.3	3,946	-1.07%	大賣/
2023/05/30	276.6	63.87	220	63.94	63.70	56.6	3,706	1.53%	大買/大賣/
2023/05/29	35	60.55	64.2	61.32	62.40	-29.2	3,288	-0.89%
2023/05/26	22.1	57.54	18.2	57.36	56.80	3.9	3,137	0.12%
2023/05/25	34	56.92	34.2	57.49	57.10	-0.2	3,166	-0.01%
2023/05/24	3	55.70	37	55.57	56.10	-34	3,175	-1.07%
2023/05/23	30.1	56.06	9	55.93	55.80	21.1	3,188	0.66%
2023/05/22	30	56.00	31	56.65	56.80	-1	3,170	-0.03%
2023/05/19	16.2	54.98	10	54.87	55.00	6.2	3,120	0.20%
2023/05/18	13	54.85	22.1	55.16	54.70	-9.1	3,136	-0.29%
2023/05/17	18	54.75	1	54.70	54.70	17	3,181	0.53%
2023/05/16	8.5	54.18	38	54.25	54.40	-29.5	3,195	-0.92%
2023/05/15	3	53.30	15	53.43	53.70	-12	3,218	-0.37%
2023/05/12	19.1	53.06	23	53.25	53.10	-4	3,265	-0.12%
2023/05/11	18.6	52.15	85	52.54	51.50	-66.5	3,284	-2.02%
2023/05/10	10	53.19	4	53.13	53.50	6	3,329	0.18%
2023/05/09	13.1	53.58	12	53.05	53.00	1.1	3,348	0.03%
2023/05/08	9	54.60	26	54.38	54.30	-17	3,422	-0.50%
2023/05/05	7	53.57	32	53.62	53.60	-25	3,443	-0.73%
2023/05/04	1	54.79	4	54.28	54.20	-3	3,458	-0.09%
2023/05/03	19	54.47	12	54.38	54.40	7	3,471	0.20%
2023/05/02	28	55.15	5	55.04	55.00	23	3,518	0.65%
2023/04/28	18.1	53.88	23	53.95	53.80	-4.9	3,523	-0.14%
2023/04/26	15.1	53.16	14	53.17	53.40	1.1	3,536	0.03%
2023/04/25	29	54.54	11	53.50	53.80	18	3,546	0.51%
2023/04/24	17.2	54.50	42	54.24	54.60	-24.8	3,568	-0.69%
2023/04/21	64.9	54.31	184	54.18	52.80	-119.1	3,566	-3.34%	大賣/鉅額交易
2023/04/20	19.6	57.96	41	57.73	57.20	-21.4	3,431	-0.62%
2023/04/19	28	59.43	52	59.23	59.00	-24	3,396	-0.71%
2023/04/18	12	58.13	13	57.73	58.30	-1	3,353	-0.03%
2023/04/17	16.2	57.59	4.1	57.48	57.60	12.1	3,326	0.37%
2023/04/14	33.1	58.25	14	57.89	57.40	19.1	3,303	0.58%
2023/04/13	46	58.50	12.1	58.68	58.90	33.9	3,246	1.05%
2023/04/12	69.2	59.56	108.1	59.66	59.30	-38.9	3,205	-1.21%	大賣/
2023/04/11	13.3	57.43	18	57.39	58.00	-4.8	3,061	-0.16%
2023/04/10	65.5	57.37	22	57.37	57.00	43.5	3,035	1.43%
2023/04/07	39	57.58	16	57.54	57.40	23	3,019	0.76%
2023/04/06	28	57.33	2.1	57.61	57.40	25.9	3,004	0.86%
2023/03/31	7	57.79	8.1	58.11	57.90	-1.1	2,974	-0.04%
2023/03/30	0	58.10	3.4	57.86	57.70	-3.4	2,953	-0.11%
2023/03/29	47	57.98	17	57.84	57.40	30	2,922	1.03%
2023/03/28	125	57.32	28	57.20	57.40	97	2,912	3.33%	大買/
2023/03/27	33	58.84	31	58.94	58.20	2	2,845	0.07%
2023/03/24	30.2	58.39	64	58.49	58.90	-33.8	2,787	-1.21%
2023/03/23	52.2	57.82	21.4	57.67	57.20	30.8	2,719	1.13%
2023/03/22	35.3	56.77	64.1	56.30	57.60	-28.8	2,662	-1.08%
2023/03/21	90	56.12	41.3	55.66	55.70	48.7	2,579	1.89%
2023/03/20	28.4	54.14	56	54.13	54.20	-27.6	2,461	-1.12%
2023/03/17	13.3	52.77	31.1	53.01	53.30	-17.8	2,413	-0.74%
2023/03/16	28	51.66	30	51.66	52.00	-2	2,357	-0.08%
2023/03/15	8.1	52.37	9	52.89	52.00	-0.9	2,298	-0.04%
2023/03/14	15.7	52.86	6	52.88	53.00	9.7	2,265	0.43%
2023/03/13	21.3	52.75	26	52.78	53.30	-4.7	2,237	-0.21%
2023/03/10	85.2	52.69	17	52.55	52.70	68.2	2,168	3.14%
2023/03/09	15	53.81	44	54.01	53.90	-29	2,101	-1.38%
2023/03/08	26	53.68	24	53.75	53.50	2	2,067	0.10%
2023/03/07	58.1	53.05	24	53.30	53.50	34.1	2,023	1.68%
2023/03/06	57.3	53.65	22	53.70	53.90	35.3	1,952	1.81%
2023/03/03	40	52.43	43	52.50	52.50	-3	1,877	-0.16%
2023/03/02	35	50.86	17	50.87	51.20	18	1,785	1.01%
2023/03/01	26	50.46	85	50.50	50.60	-59	1,728	-3.41%
2023/02/24	41.2	48.97	25	48.86	48.85	16.2	1,640	0.99%
2023/02/23	37.1	49.69	19	49.85	50.00	18.1	1,577	1.15%
2023/02/22	16.1	49.26	68.2	49.35	49.50	-52.1	1,512	-3.44%
2023/02/21	33	48.46	16	48.55	48.60	17	1,458	1.17%
2023/02/20	7	48.07	3	48.10	48.05	4	1,440	0.28%
2023/02/17	0	0.00	7	47.75	47.75	-7	1,417	-0.49%
2023/02/16	4	47.48	24	47.55	47.55	-20	1,411	-1.42%
2023/02/15	26.6	46.94	15	47.05	46.85	11.6	1,390	0.83%
2023/02/14	20	48.09	10	48.07	47.85	10	1,329	0.75%
2023/02/13	15	47.54	103.1	47.48	47.85	-88.1	1,314	-6.70%	大賣/
2023/02/10	22.2	47.21	41	47.16	47.00	-18.8	1,293	-1.45%
2023/02/09	8	47.26	23	47.26	47.30	-15	1,228	-1.22%
2023/02/08	40	46.87	45	47.17	46.70	-5	1,176	-0.43%
2023/02/07	12	45.76	3	45.87	46.15	9	1,104	0.82%
2023/02/06	18	46.16	235.1	46.44	46.15	-217.1	1,077	-20.15%	大賣/鉅額交易
2023/02/03	3	44.93	138	45.07	44.95	-135	981	-13.76%	大賣/鉅額交易
2023/02/02	14	44.66	4	44.94	44.75	10	948	1.05%
2023/02/01	5	44.68	15	44.68	44.75	-10	918	-1.09%
2023/01/31	257.2	44.52	76	44.40	44.60	181.2	897	20.18%	大買/鉅額交易
2023/01/30	48.1	43.61	21.3	43.76	43.85	26.8	844	3.17%
2023/01/17	36	43.02	2	43.03	43.05	34	811	4.19%
2023/01/16	12	43.20	8	43.01	42.90	4	798	0.50%
2023/01/13	2	43.05	25	42.83	42.85	-23	781	-2.94%
2023/01/12	21.3	42.54	81.2	42.71	42.70	-59.9	744	-8.05%
2023/01/11	17.5	41.84	115.4	41.70	41.80	-97.9	686	-14.27%	大賣/
2023/01/10	9	41.04	23	41.04	40.95	-14	656	-2.13%
2023/01/09	2.1	41.54	46	41.39	41.25	-43.9	668	-6.57%
2023/01/06	0	0.00	16	41.03	41.05	-16	686	-2.33%
2023/01/05	7	40.66	58	40.83	40.65	-51	703	-7.25%
2023/01/03	15	40.15	0	0.00	40.10	15	713	2.10%
2022/12/30	2	40.13	0	0.00	40.15	2	734	0.27%
2022/12/29	33	39.70	0	0.00	39.90	33	739	4.46%
2022/12/28	29	40.28	0	0.00	40.10	29	749	3.87%
2022/12/27	17.2	40.79	32	41.01	40.85	-14.8	751	-1.97%
2022/12/26	10.2	40.44	0	0.00	40.55	10.2	749	1.35%
2022/12/23	33	40.51	0	0.00	40.45	33	763	4.32%
2022/12/22	1	40.40	2	40.48	40.60	-1	777	-0.13%
2022/12/21	9	39.91	3	40.13	39.95	6	790	0.76%
2022/12/20	94	40.34	3	40.70	40.00	91	795	11.44%
2022/12/19	29	41.02	8	41.02	41.20	21	804	2.61%
2022/12/16	7	41.42	2	41.45	41.55	5	834	0.60%
2022/12/15	44.2	42.01	36	42.17	41.95	8.2	835	0.98%
2022/12/14	2	41.80	113	41.84	41.85	-111	824	-13.47%	大賣/鉅額交易
2022/12/13	0	0.00	59	41.27	41.25	-59	815	-7.23%
2022/12/12	5	40.82	23	41.13	41.10	-18	814	-2.21%
2022/12/09	4	41.05	6	41.15	41.05	-2	816	-0.24%
2022/12/08	0	0.00	4	41.04	41.05	-4	817	-0.49%
2022/12/07	5	40.97	4	41.06	41.00	1	823	0.12%
2022/12/06	59	40.92	12	41.10	40.75	47	823	5.70%
2022/12/05	28.2	41.80	30	41.86	41.50	-1.8	818	-0.22%
2022/12/02	1	41.45	16	41.42	41.45	-15	819	-1.83%
2022/12/01	10	41.09	6	41.42	41.05	4	826	0.48%
2022/11/30	27	40.87	30.1	41.08	40.95	-3.1	861	-0.36%
2022/11/29	2	40.60	115.4	40.82	41.05	-113.4	887	-12.77%	大賣/鉅額交易
2022/11/28	3	40.25	116	40.29	40.35	-113	932	-12.12%	大賣/鉅額交易
2022/11/25	4	40.05	47	40.31	40.00	-43	973	-4.42%
2022/11/24	6	40.26	29	40.24	40.10	-23	1,071	-2.15%
2022/11/23	0	0.00	0	39.95	40.00	0	1,204	0.00%
2022/11/22	6	39.87	5	39.84	39.85	1	1,234	0.08%
2022/11/21	13	39.70	1	39.70	39.65	12	1,269	0.94%
2022/11/18	59	40.04	1	40.60	39.75	58	1,287	4.50%
2022/11/17	0	0.00	54	40.48	40.50	-54	1,310	-4.12%
2022/11/16	3	40.00	40	40.35	40.20	-37	1,328	-2.78%
2022/11/15	16.2	39.84	1	39.75	39.95	15.2	1,346	1.12%
2022/11/14	2	39.80	2	40.00	39.95	0	1,376	0.00%
2022/11/11	38	40.06	11	40.59	39.55	27	1,379	1.96%
2022/11/10	16	39.75	4	39.98	40.00	12	1,384	0.87%
2022/11/09	47	39.52	19	39.92	40.00	28	1,386	2.02%
2022/11/08	76	39.77	32	39.89	39.50	44	1,382	3.18%
2022/11/07	20	38.94	0	0.00	38.90	20	1,381	1.45%
2022/11/04	42	38.95	8	39.03	38.85	34	1,394	2.44%
2022/11/03	2	38.65	3	38.68	38.80	-1	1,402	-0.07%
2022/11/02	0	0.00	33.4	38.59	38.70	-33.4	1,459	-2.29%
2022/11/01	19	38.09	23	38.22	38.35	-4	1,481	-0.27%
2022/10/31	2	37.80	13	37.87	37.80	-11	1,537	-0.72%
2022/10/28	3	37.40	0	0.00	37.40	3	1,564	0.19%
2022/10/27	11	37.69	0	0.00	37.75	11	1,601	0.69%
2022/10/26	29	37.26	0	0.00	37.20	29	1,672	1.73%
2022/10/25	10.6	37.23	2	37.20	37.20	8.6	1,689	0.51%
2022/10/24	0	37.90	8	37.99	37.85	-8	1,702	-0.47%
2022/10/21	3	37.62	0	0.00	37.70	3	1,724	0.17%
2022/10/20	3	37.47	9	38.37	38.40	-6	1,764	-0.34%
2022/10/19	3	38.05	5	38.04	38.05	-2	1,786	-0.11%
2022/10/18	2	37.90	0	38.60	37.85	2	1,833	0.11%
2022/10/17	24.4	36.77	0	0.00	37.35	24.4	1,880	1.29%
2022/10/14	5	37.70	2	37.75	37.65	3	1,893	0.16%
2022/10/13	56.5	37.57	25	37.38	37.20	31.5	1,913	1.65%
2022/10/12	0	0.00	1	39.10	38.75	-1	1,941	-0.05%
2022/10/11	42	38.27	5	38.25	38.10	37	1,956	1.89%
2022/10/07	10	38.79	31	39.03	38.80	-21	1,973	-1.06%
2022/10/06	23	38.17	0	0.00	38.00	23	1,996	1.15%
2022/10/05	13	38.61	9	38.92	38.45	4	2,013	0.20%
2022/10/04	9	37.73	11	37.86	38.25	-2	2,031	-0.10%
2022/10/03	2	37.35	0	0.00	37.30	2	2,065	0.10%
2022/09/30	7	36.76	5	36.94	37.80	2	2,240	0.09%
2022/09/29	10	37.36	10	37.55	37.50	0	2,372	0.00%
2022/09/28	34	37.61	4	37.65	37.25	30	2,383	1.26%
2022/09/27	3	38.40	3.2	38.35	38.90	-0.2	2,368	-0.01%
2022/09/26	44.8	38.49	1	38.20	38.05	43.8	2,367	1.85%
2022/09/23	104	39.96	8	39.77	39.60	96	2,359	4.07%	大買/
2022/09/22	36	40.85	14	40.91	41.00	22	2,329	0.94%
2022/09/21	15	41.18	0	0.00	41.05	15	2,323	0.65%
2022/09/20	0	0.00	7	41.56	41.65	-7	2,317	-0.30%
2022/09/19	15	40.89	6	40.88	40.85	9	2,311	0.39%
2022/09/16	49.1	41.33	0	0.00	41.15	49.1	2,307	2.13%
2022/09/15	14	41.68	7	41.79	41.65	7	2,308	0.30%
2022/09/14	16	41.46	10	41.15	41.60	6	2,307	0.26%
2022/09/13	24	41.95	18	42.05	42.10	6	2,304	0.26%
2022/09/12	0	0.00	3	41.78	41.50	-3	2,300	-0.13%
2022/09/08	6	40.92	5	41.27	41.35	1	2,298	0.04%
2022/09/07	15	40.82	2.3	40.96	41.00	12.7	2,287	0.55%
2022/09/06	77.3	41.36	5.3	42.20	40.85	72	2,276	3.16%
2022/09/05	55.6	42.78	22.1	42.68	42.50	33.5	2,230	1.50%
2022/09/02	122	43.77	63	43.85	43.40	59	2,203	2.68%	大買/
2022/09/01	35	43.57	19	43.73	43.75	16	2,148	0.74%
2022/08/31	128.1	44.52	17	44.47	44.30	111.1	2,105	5.28%	大買/鉅額交易
2022/08/30	13	44.24	250	43.94	44.65	-237	2,008	-11.80%	大賣/鉅額交易
2022/08/29	26	41.48	19	42.04	42.20	7	1,887	0.37%
2022/08/26	12	42.16	77.3	42.43	42.55	-65.3	1,860	-3.51%
2022/08/25	24.1	41.79	24	42.03	41.75	0.1	1,827	0.01%
2022/08/24	67	42.01	36	42.33	41.75	31	1,813	1.71%
2022/08/23	33.3	41.33	10	41.92	42.05	23.3	1,787	1.30%
2022/08/22	79	41.70	2	41.58	41.40	77	1,767	4.36%
2022/08/19	5	42.46	26	42.47	42.55	-21	1,739	-1.21%
2022/08/18	2	41.85	49	41.77	41.95	-47	1,715	-2.74%
2022/08/17	18	41.61	31	41.61	41.70	-13	1,706	-0.76%
2022/08/16	3	41.12	2	41.30	41.30	1	1,687	0.06%
2022/08/15	23.2	41.26	0	0.00	41.25	23.2	1,684	1.37%
2022/08/12	43	40.77	10	40.88	41.20	33	1,676	1.97%
2022/08/11	43	41.29	2	41.28	41.15	41	1,653	2.48%
2022/08/10	7	41.25	4	41.03	40.95	3	1,645	0.18%
2022/08/09	98	41.07	140	40.80	40.90	-42	1,640	-2.56%	大賣/
2022/08/08	53	42.37	8	42.47	42.45	45	1,584	2.84%
2022/08/05	159	42.28	163.6	42.40	42.95	-4.6	1,562	-0.29%	大買/大賣/
2022/08/04	23	40.84	80	41.01	41.55	-57	1,514	-3.76%
2022/08/03	37.1	41.01	19	41.17	41.30	18.1	1,489	1.21%
2022/08/02	98	41.75	155	41.90	41.85	-57	1,464	-3.89%	大賣/
2022/08/01	2	41.38	68	41.49	41.50	-66	1,415	-4.66%
2022/07/29	9	40.86	5	40.87	41.05	4	1,405	0.28%
2022/07/28	43	41.00	27	40.99	40.65	16	1,394	1.15%
2022/07/27	46.1	41.31	19	41.15	41.25	27.1	1,384	1.96%
2022/07/26	46.3	40.26	19	40.61	40.95	27.3	1,344	2.03%
2022/07/25	29.2	40.45	41	40.42	40.60	-11.8	1,321	-0.89%
2022/07/22	12	42.19	35.1	42.18	42.25	-23.1	1,275	-1.81%
2022/07/21	27	41.44	4	41.40	41.85	23	1,243	1.85%
2022/07/20	56	41.78	9	41.93	41.60	47	1,229	3.82%
2022/07/19	24	41.25	16	42.18	42.30	8	1,197	0.67%
2022/07/18	3	41.05	13	41.09	41.20	-10	1,154	-0.87%
2022/07/15	34	41.02	30	40.82	40.80	4	1,135	0.35%
2022/07/14	12	40.48	74	40.90	41.20	-62	1,117	-5.55%
2022/07/13	14	40.46	10	40.78	40.40	4	1,081	0.37%
2022/07/12	34	39.88	20	39.76	39.85	14	1,067	1.31%
2022/07/11	69	40.46	15	40.57	40.80	54	1,055	5.12%
2022/07/08	185	40.75	169	40.75	40.75	16	1,023	1.56%	大買/大賣/
2022/07/07	67	39.53	231	38.84	40.50	-164	848	-19.34%	大賣/鉅額交易
2022/07/06	27	37.29	160	37.36	37.10	-133	725	-18.33%	大賣/鉅額交易
2022/07/05	2	35.75	0.1	36.00	36.60	1.9	720	0.26%
2022/07/04	21	36.00	3	36.00	35.90	18	743	2.42%
2022/07/01	66	36.75	10	36.80	36.20	56	765	7.32%
2022/06/30	22	37.27	1	37.20	37.15	21	765	2.74%
2022/06/29	7	37.61	6	37.60	37.65	1	774	0.13%
2022/06/28	1	38.00	4	38.00	37.85	-3	794	-0.38%
2022/06/23	64	37.14	0	0.00	37.30	64	837	7.64%
2022/06/22	2	37.40	0	0.00	37.35	2	875	0.23%
2022/06/21	0	0.00	7	37.86	37.90	-7	933	-0.75%
2022/06/20	3	37.30	16	37.74	37.30	-13	977	-1.33%
2022/06/17	2	38.08	3	38.05	38.20	-1	984	-0.10%
2022/06/16	0	0.00	5	38.90	38.65	-5	1,018	-0.49%
2022/06/15	28	39.15	3	39.15	39.25	25	1,023	2.44%
2022/06/14	8	38.53	3	38.80	39.05	5	1,042	0.48%
2022/06/13	45.1	38.91	1	39.00	38.85	44.1	1,056	4.17%
2022/06/10	3	39.60	0	0.00	39.55	3	1,060	0.28%
2022/06/09	6	39.83	0	0.00	39.85	6	1,067	0.56%
2022/06/08	3	39.57	26	39.76	39.75	-23	1,076	-2.14%
2022/06/07	7	39.60	0	0.00	39.55	7	1,083	0.65%
2022/06/06	1	39.00	1	39.35	38.90	0	1,080	0.00%
2022/06/02	9	39.46	0	0.00	39.30	9	1,112	0.81%
2022/06/01	12.1	39.45	18	39.59	39.55	-5.9	1,154	-0.51%
2022/05/30	9	38.70	0	0.00	39.00	9	1,176	0.76%
2022/05/27	3	38.60	0	0.00	38.40	3	1,187	0.25%
2022/05/26	2	38.53	0	0.00	38.30	2	1,203	0.17%
2022/05/23	2	38.28	0	0.00	38.30	2	1,279	0.16%
2022/05/20	0	0.00	2	38.10	38.10	-2	1,306	-0.15%
2022/05/19	5	38.10	8	37.93	38.05	-3	1,325	-0.23%
2022/05/18	2	38.18	3	38.28	38.30	-1	1,335	-0.07%
2022/05/17	3	37.70	12	37.44	37.70	-9	1,346	-0.67%
2022/05/16	5	37.02	263	37.14	37.20	-258	1,381	-18.67%	大賣/鉅額交易
2022/05/13	2	37.15	1	37.35	37.50	1	1,404	0.07%
2022/05/12	9	37.43	152	37.60	37.05	-143	1,422	-10.05%	大賣/鉅額交易
2022/05/11	1	37.95	1	37.85	38.00	0	1,424	0.00%
2022/05/10	2	37.50	0	0.00	38.20	2	1,474	0.14%
2022/05/09	5	38.44	26	38.29	38.15	-21	1,485	-1.41%
2022/05/06	4	39.55	11	39.31	39.70	-7	1,484	-0.47%
2022/05/05	3	40.75	0	0.00	40.65	3	1,509	0.20%
2022/05/04	23	40.85	2	41.20	40.75	21	1,519	1.38%
2022/05/03	0	0.00	18	39.78	39.80	-18	1,532	-1.17%
2022/04/29	1	39.85	24	40.25	39.80	-23	1,561	-1.47%
2022/04/28	6	39.68	4	39.60	39.70	2	1,582	0.13%
2022/04/27	5	39.18	38	39.13	39.45	-33	1,601	-2.06%
2022/04/26	4	40.20	0	0.00	40.05	4	1,602	0.25%
2022/04/25	7	40.44	0	40.50	40.40	7	1,604	0.44%
2022/04/22	69	41.51	0	0.00	41.55	69	1,626	4.24%
2022/04/21	84	41.68	10	41.75	41.55	74	1,659	4.46%
2022/04/20	165	41.63	2	41.60	41.80	163	1,679	9.71%	大買/鉅額交易
2022/04/19	158	41.47	7	41.48	41.55	151	1,685	8.96%	大買/鉅額交易
2022/04/18	2	41.00	21	40.72	40.90	-19	1,725	-1.10%
2022/04/15	5	41.71	1	41.85	41.65	4	1,736	0.23%
2022/04/14	24	41.33	1	40.95	41.20	23	1,782	1.29%
2022/04/13	2	40.83	2	40.98	40.95	0	1,855	0.00%
2022/04/12	6	40.71	11	40.59	40.40	-5	1,903	-0.26%
2022/04/11	12	41.15	3	41.10	41.05	9	1,943	0.46%
2022/04/08	17	41.84	0	0.00	41.90	17	2,027	0.84%
2022/04/07	45	42.71	17	42.39	42.10	28	2,111	1.33%
2022/04/06	14	43.18	5	43.25	43.25	9	2,144	0.42%
2022/04/01	10	43.46	8	43.63	43.70	2	2,288	0.09%
2022/03/31	14.2	43.99	14	43.83	44.00	0.2	2,665	0.01%
2022/03/30	14	44.38	1	44.60	44.30	13	2,684	0.48%
2022/03/29	35	44.43	21	44.32	44.40	14	2,732	0.51%
2022/03/28	14	44.08	8.1	44.43	44.55	5.9	2,753	0.22%
2022/03/25	27	44.44	12	44.54	44.60	15	2,776	0.54%
2022/03/24	15	43.77	95	44.26	44.90	-80	2,830	-2.83%
2022/03/23	38	42.89	13	42.94	42.95	25	2,858	0.88%
2022/03/22	6	42.97	3	43.08	43.25	3	2,929	0.10%
2022/03/21	15.1	43.26	8	43.51	43.30	7.1	3,177	0.22%
2022/03/18	2	42.90	0	0.00	43.00	2	3,259	0.06%
2022/03/17	1	42.65	16	42.86	42.95	-15	3,368	-0.45%
2022/03/16	15.1	42.13	0	0.00	42.25	15.1	3,524	0.43%
2022/03/15	15	42.11	0	0.00	42.25	15	3,540	0.42%
2022/03/14	38	42.20	0	0.00	42.30	38	3,576	1.06%
2022/03/11	4	42.08	7	42.00	42.20	-3	3,623	-0.08%
2022/03/10	10	42.98	0	0.00	42.55	10	3,683	0.27%
2022/03/09	2	41.90	3.7	41.80	42.25	-1.7	3,826	-0.04%
2022/03/08	12.2	42.00	67	41.60	41.60	-54.8	3,877	-1.41%
2022/03/07	32	43.47	3	43.95	43.10	29	3,916	0.74%
2022/03/04	8.3	45.22	4	45.14	45.10	4.3	3,959	0.11%
2022/03/03	8	45.71	39	45.91	45.70	-31	3,963	-0.78%
2022/03/02	0	0.00	61	44.93	45.75	-61	3,973	-1.54%
2022/03/01	6.3	45.15	11	45.29	45.10	-4.8	3,964	-0.12%
2022/02/25	31	44.43	14.1	44.19	44.05	16.9	3,957	0.43%
2022/02/24	57	44.65	21.1	44.69	44.10	35.9	3,948	0.91%
2022/02/23	4	46.43	9	46.21	46.55	-5	3,921	-0.13%
2022/02/22	13	46.05	59	46.47	46.45	-46	3,944	-1.17%
2022/02/21	25	47.02	2	47.10	47.00	23	3,930	0.59%
2022/02/18	28	46.66	12	46.73	46.75	16	3,924	0.41%
2022/02/17	9.3	46.73	3	46.85	46.80	6.3	3,937	0.16%
2022/02/16	49	46.59	3	47.08	47.10	46	3,954	1.16%
2022/02/15	16	46.72	32	46.80	46.70	-16	3,983	-0.40%
2022/02/14	3	46.12	49	46.12	46.35	-46	4,029	-1.14%
2022/02/11	29	46.73	3.5	46.71	46.75	25.5	4,052	0.63%
2022/02/10	92	46.68	20	47.00	46.80	72	4,072	1.77%
2022/02/09	9	46.08	5	46.00	46.25	4	4,071	0.10%
2022/02/08	26	45.81	9	45.73	45.85	17	4,115	0.41%
2022/02/07	2	45.00	89	45.52	45.50	-87	4,121	-2.11%
2022/01/26	2	44.18	16	44.14	44.15	-14	4,122	-0.34%
2022/01/25	7	44.11	1	44.30	44.15	6	4,134	0.15%
2022/01/24	9.1	43.69	41	44.27	45.00	-31.9	4,127	-0.77%
2022/01/21	6.1	44.83	2	45.15	45.00	4.1	4,114	0.10%
2022/01/20	11	45.15	2	45.18	45.30	9	4,120	0.22%
2022/01/19	5	45.04	5	45.04	45.10	0	4,147	0.00%
2022/01/18	3	45.13	9	44.93	45.05	-6	4,157	-0.14%
2022/01/17	27	44.73	5	45.16	45.10	22	4,157	0.53%
2022/01/14	6	43.87	3	43.60	43.85	3	4,130	0.07%
2022/01/13	18	44.74	14	44.69	44.60	4	4,109	0.10%
2022/01/12	7	44.76	12.2	44.67	44.95	-5.2	4,130	-0.12%
2022/01/11	18	44.72	3	44.52	44.65	15	4,126	0.36%
2022/01/10	16	45.47	17	45.26	45.55	-1	4,082	-0.02%
2022/01/07	30	45.54	39	45.13	45.45	-9	4,063	-0.22%
2022/01/06	40.9	46.06	45	45.81	46.05	-4.1	4,001	-0.10%
2022/01/05	62.2	47.17	39	47.16	46.85	23.2	3,927	0.59%
2022/01/04	26	47.01	12	47.11	47.25	14	3,879	0.36%
2022/01/03	92.2	47.42	20	47.55	47.30	72.2	3,834	1.88%
2021/12/30	24	49.32	30	49.37	48.65	-6	3,768	-0.16%
2021/12/29	53	49.09	21.1	48.86	48.85	31.9	3,661	0.87%
2021/12/28	74.2	49.05	111	49.16	49.40	-36.8	3,606	-1.02%	大賣/
2021/12/27	262	49.13	313	49.25	49.10	-51	3,453	-1.48%	大買/大賣/
2021/12/24	19	46.37	7	46.40	46.45	12	3,066	0.39%
2021/12/23	4	46.01	8	46.36	46.35	-4	3,029	-0.13%
2021/12/22	9	45.93	13	46.12	45.80	-4	2,974	-0.13%
2021/12/21	15	45.71	48.3	45.82	46.05	-33.3	2,936	-1.13%
2021/12/20	31	45.80	20.9	45.87	45.85	10.1	2,898	0.35%
2021/12/17	31	45.20	54	45.10	45.00	-23	2,803	-0.82%
2021/12/16	64	46.26	47	46.17	45.90	17	2,713	0.63%
2021/12/15	131	46.14	158	45.83	46.20	-27	2,596	-1.04%	大買/大賣/
2021/12/14	110	45.08	100.1	45.53	45.95	10	2,332	0.43%	大買/
2021/12/13	185	45.02	152	44.34	44.80	33	2,210	1.49%	大買/大賣/
2021/12/10	149	44.51	164	44.75	45.00	-15	2,094	-0.72%	大買/大賣/
2021/12/09	4.1	43.02	17.1	43.00	42.80	-13	1,918	-0.68%
2021/12/08	62	43.04	11	43.24	42.80	51	1,882	2.71%
2021/12/07	115	43.31	21	43.31	43.15	94	1,834	5.12%	大買/
2021/12/06	17.1	43.25	11	43.31	43.50	6.1	1,775	0.34%
2021/12/03	84	42.95	52	42.91	42.90	32	1,709	1.87%
2021/12/02	3	41.37	28.1	41.17	41.75	-25.1	1,563	-1.60%
2021/12/01	34	40.67	245	40.84	41.00	-211	1,507	-13.99%	大賣/鉅額交易
2021/11/30	5	39.55	18.5	39.31	39.55	-13.5	1,439	-0.94%
2021/11/29	32	38.52	0	0.00	38.85	32	1,361	2.35%
2021/11/26	16	39.29	3	39.15	39.15	13	1,346	0.97%
2021/11/25	0	0.00	6	40.00	39.95	-6	1,326	-0.45%
2021/11/24	2	40.00	0	0.00	39.90	2	1,319	0.15%
2021/11/23	17	40.00	10	40.10	40.05	7	1,313	0.53%
2021/11/22	2	40.50	25	40.48	40.40	-23	1,302	-1.77%
2021/11/19	8	40.14	59	40.63	39.80	-51	1,282	-3.98%
2021/11/18	44	39.67	4	39.80	39.60	40	1,248	3.20%
2021/11/17	0	0.00	1	39.95	39.90	-1	1,237	-0.08%
2021/11/16	3	39.75	17	40.10	39.50	-14	1,225	-1.14%
2021/11/15	97	39.70	26	39.69	39.55	71	1,202	5.90%
2021/11/12	37.6	40.40	13	39.97	40.00	24.6	1,177	2.09%
2021/11/11	29.4	40.25	11	40.54	41.15	18.4	1,117	1.65%
2021/11/10	76.2	39.89	10	39.45	39.25	66.2	1,050	6.30%
2021/11/09	32	40.43	10	40.67	40.05	22	1,006	2.18%
2021/11/08	38	40.50	18	40.62	40.25	20	975	2.05%
2021/11/05	24	40.36	148	40.73	40.80	-124	933	-13.29%	大賣/鉅額交易
2021/11/04	20	39.83	8	39.99	39.90	12	871	1.38%
2021/11/03	13	39.32	57	39.92	40.15	-44	860	-5.11%
2021/11/02	18	39.18	15	39.50	39.05	3	823	0.36%
2021/11/01	65	38.60	26	39.18	39.20	39	798	4.88%
2021/10/29	68	38.80	0	0.00	38.65	68	783	8.67%
2021/10/28	32	38.99	8	39.45	38.85	24	769	3.12%
2021/10/27	2	38.50	99	39.07	39.30	-97	741	-13.08%
2021/10/26	4	38.48	27	38.83	38.05	-23	705	-3.26%
2021/10/25	0	0.00	8	38.15	38.00	-8	684	-1.17%
2021/10/22	2	37.55	23	37.76	37.80	-21	682	-3.08%
2021/10/21	33	37.83	13.4	38.03	37.70	19.6	686	2.85%
2021/10/20	36	38.08	298.6	38.16	38.40	-262.6	679	-38.65%	大賣/鉅額交易
2021/10/19	14	37.19	1	37.20	37.20	13	648	2.01%
2021/10/15	12	37.07	0	0.00	37.05	12	662	1.81%
2021/10/14	34	36.91	0	0.00	36.95	34	670	5.07%
2021/10/13	38	36.87	35	36.74	36.90	3	682	0.44%
2021/10/12	10	37.20	2	37.45	37.10	8	684	1.17%
2021/10/08	30	36.82	10	37.30	37.25	20	696	2.87%
2021/10/07	21	36.90	126	36.42	36.85	-105	719	-14.59%	大賣/鉅額交易
2021/10/06	14	34.43	0	0.00	34.55	14	713	1.96%
2021/10/05	23	34.55	6	34.55	34.50	17	733	2.32%
2021/10/04	19	35.04	0	0.00	34.70	19	747	2.54%
2021/10/01	0.2	35.85	3	35.38	35.40	-2.8	816	-0.34%
2021/09/30	0	0.00	10	36.51	36.35	-10	837	-1.19%
2021/09/29	11	36.14	4	36.09	35.90	7	863	0.81%
2021/09/28	6	36.45	2	36.50	36.35	4	899	0.44%
2021/09/27	5	36.37	12	36.53	36.60	-7	928	-0.75%
2021/09/24	4	36.04	10	36.10	36.15	-6	956	-0.63%
2021/09/23	0	0.00	15	35.70	35.65	-15	971	-1.54%
2021/09/22	9	35.21	1	35.20	35.20	8	997	0.80%
2021/09/17	17	35.57	0	0.00	35.60	17	1,012	1.68%
2021/09/16	11	35.49	0	0.00	35.40	11	1,032	1.07%
2021/09/15	14	35.43	52	35.30	35.45	-38	1,045	-3.63%
2021/09/14	30	35.74	0	0.00	35.75	30	1,061	2.83%
2021/09/13	13	35.76	0	0.00	35.75	13	1,076	1.21%
2021/09/10	1	35.60	0	0.00	35.80	1	1,110	0.09%
2021/09/09	12	35.40	0	0.00	35.40	12	1,132	1.06%
2021/09/08	10	35.42	1	35.15	35.10	9	1,144	0.79%
2021/09/07	5	35.48	0.1	36.00	35.70	5	1,191	0.42%
2021/09/06	6.1	36.90	0	0.00	36.15	6.1	1,220	0.50%
2021/09/03	33	37.08	0	0.00	37.05	33	1,220	2.70%
2021/09/02	3	37.82	4	37.90	37.25	-1	1,224	-0.08%
2021/09/01	5	37.26	1	37.10	37.45	4	1,233	0.32%
2021/08/31	5	37.05	0	0.00	37.10	5	1,235	0.40%
2021/08/30	17	36.94	0	0.00	37.00	17	1,252	1.36%
2021/08/27	20	36.96	0	0.00	36.90	20	1,284	1.56%
2021/08/26	8	36.77	3	36.80	36.90	5	1,311	0.38%
2021/08/24	19	36.19	0	0.00	36.15	19	1,512	1.26%
2021/08/23	2	35.90	18	36.07	36.10	-16	1,539	-1.04%
2021/08/20	7	35.59	0	0.00	35.30	7	1,564	0.45%
2021/08/19	0	0.00	5	36.10	35.65	-5	1,573	-0.32%
2021/08/18	0	0.00	40	36.10	36.10	-40	1,585	-2.52%
2021/08/17	20	35.10	1	35.80	35.05	19	1,620	1.17%
2021/08/16	7	35.21	1	35.20	35.10	6	1,636	0.37%
2021/08/13	0	0.00	1	36.55	36.25	-1	1,658	-0.06%
2021/08/12	0	0.00	6	36.44	36.55	-6	1,683	-0.36%
2021/08/11	6	36.37	1	36.65	36.20	5	1,720	0.29%
2021/08/10	1	36.80	11	36.80	36.75	-10	1,760	-0.57%
2021/08/09	8	37.19	16	37.57	37.15	-8	1,819	-0.44%
2021/08/06	5	37.30	0.1	37.36	37.15	4.9	1,861	0.26%
2021/08/05	12.1	37.37	4	37.46	37.20	8.1	1,929	0.42%
2021/08/04	10	37.63	0	0.00	37.60	10	2,073	0.48%
2021/08/03	9	37.24	2	37.30	37.70	7	2,205	0.32%
2021/08/02	32	37.27	6	37.00	37.35	26	2,251	1.15%
2021/07/30	4	37.90	2	37.90	37.85	2	2,323	0.09%
2021/07/29	1	37.70	0	0.00	37.85	1	2,470	0.04%
2021/07/28	5	37.84	4	37.90	37.70	1	2,546	0.04%
2021/07/27	7	38.44	4	38.65	38.60	3	2,760	0.11%
2021/07/26	17	38.63	6.4	38.69	38.70	10.6	3,011	0.35%
2021/07/23	6	38.34	12.1	38.54	38.60	-6.1	3,458	-0.17%
2021/07/22	11.1	37.83	11	38.03	37.80	0.1	3,609	0.00%
2021/07/21	8	37.53	20	37.73	37.85	-12	4,333	-0.28%
2021/07/20	20	38.06	1	38.30	37.95	19	4,609	0.41%
2021/07/19	4	38.41	2	38.18	38.60	2	4,664	0.04%
2021/07/16	22	38.42	8	38.50	38.35	14	4,899	0.29%
2021/07/15	5	38.54	2	38.45	38.45	3	5,114	0.06%
2021/07/14	3	38.18	2	38.35	38.55	1	5,139	0.02%
2021/07/13	12	37.82	2	37.83	37.75	10	5,159	0.19%
2021/07/12	9	38.08	16	37.96	38.00	-7	5,161	-0.14%
2021/07/09	2	37.98	10	38.03	38.15	-8	5,188	-0.15%
2021/07/08	63	38.24	42.5	38.35	38.30	20.5	5,300	0.39%
2021/07/07	24	39.76	1	39.85	39.50	23	5,324	0.43%
2021/07/06	11	40.10	8	39.86	39.80	3	5,464	0.05%
2021/07/05	28	40.55	22	40.48	40.30	6	5,836	0.10%
2021/07/02	32	39.68	18	39.78	39.65	14	6,078	0.23%
2021/07/01	5	40.16	4	39.98	39.80	1	6,136	0.02%
2021/06/30	27	39.89	7	39.91	39.95	20	6,180	0.32%
2021/06/29	21	39.94	5	40.06	39.95	16	6,448	0.25%
2021/06/28	28.1	40.27	1	40.20	40.15	27.1	6,499	0.42%
2021/06/25	9	40.51	18	40.45	40.30	-9	6,595	-0.14%
2021/06/24	11	40.52	5	40.45	40.35	6	6,661	0.09%
2021/06/23	5	40.04	3	40.13	39.95	2	6,678	0.03%
2021/06/22	9	39.78	12	39.95	39.60	-3	6,746	-0.04%
2021/06/21	6	40.08	15	39.85	39.80	-9	6,742	-0.13%
2021/06/18	6	41.10	3	41.27	40.85	3	6,749	0.04%
2021/06/17	14	41.19	17	41.06	41.25	-3	6,797	-0.04%
2021/06/16	16	41.68	3	41.40	41.00	13	6,829	0.19%
2021/06/15	12	41.05	57	41.28	41.45	-45	6,814	-0.66%
2021/06/11	1	40.25	7	40.30	39.95	-6	6,807	-0.09%
2021/06/10	0	0.00	12	40.03	40.05	-12	6,831	-0.18%
2021/06/09	2	39.70	9	39.80	39.50	-7	6,842	-0.10%
2021/06/08	12.1	40.07	0	0.00	39.95	12.1	6,847	0.18%
2021/06/07	13	39.74	7	40.18	40.30	6	6,854	0.09%
2021/06/04	23	40.61	31	40.42	40.20	-8	6,848	-0.12%
2021/06/03	38	41.28	14	41.11	41.05	24	6,836	0.35%
2021/06/02	110	41.99	10	42.09	41.50	100	6,834	1.46%	大買/
2021/06/01	9.5	41.93	12	42.42	42.95	-2.5	6,761	-0.04%
2021/05/28	8	40.53	24	40.72	40.80	-16	6,678	-0.24%
2021/05/27	5	39.88	10	39.95	40.00	-5	6,728	-0.07%
2021/05/26	7	40.39	2.2	40.27	40.30	4.8	6,754	0.07%
2021/05/25	7	40.34	24.3	40.40	40.25	-17.3	6,811	-0.25%
2021/05/24	25	39.24	8	39.35	39.40	17	7,005	0.24%
2021/05/21	4	39.05	58	39.24	39.70	-54	7,218	-0.75%
2021/05/20	4	38.50	3	38.53	38.05	1	7,219	0.01%
2021/05/19	25	38.89	2	39.28	39.15	23	7,246	0.32%
2021/05/18	42.3	39.26	45	37.38	39.35	-2.8	7,226	-0.04%
2021/05/17	43	36.49	28	38.14	36.00	15	7,207	0.21%
2021/05/14	14	38.89	12	38.23	38.50	2	7,172	0.03%
2021/05/13	41	38.50	101	38.84	38.70	-60	7,120	-0.84%	大賣/
2021/05/12	34	38.95	60	39.04	38.80	-26	7,061	-0.37%
2021/05/11	41	41.94	81.3	41.66	41.50	-40.3	6,932	-0.58%
2021/05/10	43	45.39	4	45.33	44.95	39	6,810	0.57%
2021/05/07	32	46.01	61	45.98	46.15	-29	6,793	-0.43%
2021/05/06	89	45.11	155	45.09	45.45	-66	6,772	-0.97%	大賣/
2021/05/05	38	46.78	42	47.12	45.85	-4	6,641	-0.06%
2021/05/04	215.2	47.05	288.5	46.56	46.90	-73.3	6,655	-1.10%	大買/大賣/
2021/05/03	115.5	52.20	133.1	51.17	50.60	-17.6	6,480	-0.27%	大買/大賣/
2021/04/29	337	54.05	348.1	54.46	54.00	-11.1	6,268	-0.18%	大買/大賣/
2021/04/28	96	51.40	112	51.57	51.50	-16	5,914	-0.27%	大賣/
2021/04/27	528.8	52.43	419.2	52.14	52.90	109.6	5,973	1.83%	大買/大賣/鉅額交易
2021/04/26	94.2	49.80	86.6	50.60	51.30	7.6	5,286	0.14%
2021/04/23	22	46.86	55	46.93	46.70	-33	5,025	-0.66%
2021/04/22	128.9	48.25	132.3	47.37	47.40	-3.3	4,985	-0.07%	大買/大賣/
2021/04/21	86	47.28	79.7	47.03	48.10	6.3	4,755	0.13%
2021/04/20	39	45.17	14	45.14	45.15	25	4,552	0.55%
2021/04/19	21.2	44.87	9	44.83	45.00	12.2	4,541	0.27%
2021/04/16	10	45.40	17	45.41	45.45	-7	4,530	-0.15%
2021/04/15	20.1	44.82	6	45.23	45.65	14.1	4,546	0.31%
2021/04/14	37.1	44.61	58	44.88	44.60	-20.9	4,524	-0.46%
2021/04/13	31.2	46.73	27	46.86	45.70	4.2	4,463	0.09%
2021/04/12	76	47.51	125	47.67	47.85	-49	4,439	-1.10%	大賣/
2021/04/09	171.6	47.59	96.3	47.64	47.00	75.3	4,321	1.74%	大買/
2021/04/08	83.8	45.96	134.5	47.33	47.95	-50.7	3,936	-1.29%	大賣/
2021/04/07	37.3	42.74	32	42.69	43.60	5.3	3,677	0.14%
2021/04/06	12.5	42.77	13	42.81	42.60	-0.5	3,617	-0.01%
2021/04/01	93	44.43	50	43.83	43.00	43	3,565	1.21%
2021/03/31	21.8	42.18	36	42.14	42.60	-14.2	3,299	-0.43%
2021/03/30	50.2	42.26	39	42.29	41.90	11.2	3,258	0.34%
2021/03/29	16	40.94	87	41.48	41.50	-71	3,283	-2.16%
2021/03/26	10	40.72	16	40.81	40.95	-6	3,408	-0.18%
2021/03/25	30	40.78	33	40.87	40.65	-3	3,407	-0.09%
2021/03/24	8	39.99	5	39.89	39.90	3	3,341	0.09%
2021/03/23	4	40.09	11	40.40	40.10	-7	3,351	-0.21%
2021/03/22	16	40.98	70	41.33	40.85	-54	3,334	-1.62%
2021/03/19	18	40.72	21	40.49	40.75	-3	3,311	-0.09%
2021/03/18	9	40.62	42	40.56	40.25	-33	3,315	-1.00%
2021/03/17	13	40.16	15	40.37	40.15	-2	3,410	-0.06%
2021/03/16	6	40.04	17	39.93	40.00	-11	3,691	-0.30%
2021/03/15	10	39.74	10	39.65	39.60	0	3,779	0.00%
2021/03/12	8	39.46	38	39.59	39.60	-30	3,782	-0.79%
2021/03/11	20	39.10	14	39.06	39.20	6	3,802	0.16%
2021/03/10	4	38.98	80	38.92	38.80	-76	3,820	-1.99%
2021/03/09	43	38.80	20	38.88	38.85	23	3,828	0.60%
2021/03/08	12	39.00	0	0.00	39.10	12	3,831	0.31%
2021/03/05	13	38.62	2	38.68	38.50	11	3,848	0.29%
2021/03/04	97	39.27	5	39.00	38.80	92	3,866	2.38%
2021/03/03	11	39.34	2	39.20	39.15	9	3,868	0.23%
2021/03/02	27	39.73	14	39.34	39.20	13	3,861	0.34%
2021/02/26	5	40.25	11	39.84	40.35	-6	3,836	-0.16%
2021/02/25	20	40.79	68	40.36	40.25	-48	3,854	-1.25%
2021/02/24	154	42.19	153	41.85	40.65	1	3,851	0.03%	大買/大賣/
2021/02/23	199	41.25	72.5	41.30	43.50	126.5	3,745	3.38%	大買/鉅額交易
2021/02/22	2	39.43	29	39.35	39.55	-27	3,669	-0.74%
2021/02/19	38	39.46	54	39.44	39.40	-16	3,735	-0.43%
2021/02/18	14	38.55	4	38.56	38.45	10	3,809	0.26%
2021/02/17	10	37.94	1	38.00	38.35	9	3,821	0.24%
2021/02/05	9	38.03	1	38.05	38.05	8	3,832	0.21%
2021/02/04	1	37.95	3	37.98	37.95	-2	3,987	-0.05%
2021/02/03	2	38.10	11	38.09	37.95	-9	4,001	-0.22%
2021/02/02	31	38.11	3	38.02	38.00	28	4,051	0.69%
2021/02/01	14	38.13	1	38.20	38.20	13	4,040	0.32%
2021/01/29	2	38.90	12	38.53	38.35	-10	4,041	-0.25%
2021/01/28	12	39.56	4	39.46	39.05	8	4,029	0.20%
2021/01/27	16	39.66	16	39.81	39.75	0	3,981	0.00%
2021/01/26	119	40.23	204	39.93	39.40	-85	3,960	-2.15%	大買/大賣/
2021/01/25	9	38.99	6	39.38	39.30	3	3,879	0.08%
2021/01/22	26	39.97	62	39.69	39.85	-36	3,840	-0.94%
2021/01/21	69	40.20	39	39.85	39.95	30	3,807	0.79%
2021/01/20	167	39.77	162.1	39.92	39.00	4.9	3,713	0.13%	大買/大賣/
2021/01/19	31	38.80	37	38.88	39.00	-6	3,502	-0.17%
2021/01/18	3	37.43	5	37.00	38.10	-2	3,471	-0.06%
2021/01/15	48	37.85	4	37.76	37.60	44	3,453	1.27%
2021/01/14	5	38.10	4	38.30	38.25	1	3,435	0.03%
2021/01/13	2	37.88	3	37.80	37.65	-1	3,430	-0.03%
2021/01/12	7	37.89	2	37.83	37.60	5	3,429	0.15%
2021/01/11	10	38.13	8	38.06	38.05	2	3,405	0.06%
2021/01/08	17	38.51	7	38.44	38.65	10	3,397	0.29%
2021/01/07	6.4	39.32	7	39.11	39.35	-0.6	3,387	-0.02%
2021/01/06	13	39.48	11	39.85	39.10	2	3,407	0.06%
2021/01/05	36	39.06	67	39.26	39.95	-31	3,387	-0.92%
2021/01/04	3	38.50	9	38.58	38.45	-6	3,346	-0.18%
2020/12/31	3	38.98	2	38.95	38.90	1	3,376	0.03%
2020/12/30	14	39.12	6	39.12	38.90	8	3,372	0.24%
2020/12/29	19	39.07	31	39.14	38.85	-12	3,380	-0.35%
2020/12/28	3	39.40	17	39.29	39.40	-14	3,369	-0.42%
2020/12/25	23	39.02	9	39.06	39.10	14	3,359	0.42%
2020/12/24	19	39.27	8	39.09	38.85	11	3,353	0.33%
2020/12/23	113	38.73	98	38.67	39.05	15	3,336	0.45%	大買/
2020/12/22	67	39.04	118	39.81	37.60	-51	3,260	-1.56%	大賣/
2020/12/21	5	39.09	1	39.35	39.60	4	3,085	0.13%
2020/12/18	0	0.00	3	39.05	38.90	-3	3,096	-0.10%
2020/12/17	4	39.63	8	39.38	39.25	-4	3,133	-0.13%
2020/12/16	12	39.26	14	39.46	39.45	-2	3,197	-0.06%
2020/12/15	4.1	39.65	52	39.24	39.00	-47.9	3,211	-1.49%
2020/12/14	57	40.34	74	40.22	40.20	-17	3,235	-0.53%
2020/12/11	119	40.42	73	40.39	39.70	46	3,239	1.42%	大買/
2020/12/10	204	41.02	90	41.21	41.50	114	3,150	3.62%	大買/鉅額交易
2020/12/09	29	39.33	67	39.24	40.25	-38	2,888	-1.32%
2020/12/08	16	38.31	8	38.49	37.95	8	2,914	0.27%
2020/12/07	6	38.32	8	38.38	38.25	-2	2,954	-0.07%
2020/12/04	1	38.95	6	38.68	38.85	-5	3,010	-0.17%
2020/12/03	2	39.15	45	38.91	38.55	-43	3,028	-1.42%
2020/12/02	19	38.72	3	38.63	38.55	16	3,094	0.52%
2020/12/01	12	38.93	18	38.97	38.80	-6	3,166	-0.19%
2020/11/30	35	39.11	29	39.26	39.50	6	3,244	0.18%
2020/11/27	45.3	38.75	38	38.98	38.75	7.3	3,330	0.22%
2020/11/26	7	38.63	6	38.58	38.60	1	3,480	0.03%
2020/11/25	8	38.73	43	38.68	38.50	-35	3,684	-0.95%
2020/11/24	16.2	38.73	125	38.73	38.45	-108.8	3,766	-2.89%	大賣/鉅額交易
2020/11/23	18	39.02	21	39.02	38.80	-3	3,884	-0.08%
2020/11/20	61	39.48	47	39.49	39.45	14	4,026	0.35%
2020/11/19	122	38.86	94	38.96	39.55	28	4,407	0.64%	大買/
2020/11/18	128	37.32	60	37.21	38.00	68	4,841	1.40%	大買/
2020/11/17	74.5	36.36	27	36.69	36.10	47.5	5,086	0.93%
2020/11/16	13	37.77	31.5	37.67	37.65	-18.5	5,514	-0.34%
2020/11/13	11	37.91	7	37.74	38.00	4	5,769	0.07%
2020/11/12	33	38.73	29	38.64	38.20	4	5,849	0.07%
2020/11/11	1	37.45	0	0.00	37.25	1	5,701	0.02%
2020/11/10	38	37.68	39	37.59	37.20	-1	5,700	-0.02%
2020/11/09	16	36.65	27	36.79	36.60	-11	5,670	-0.19%
2020/11/06	36	36.98	4	36.75	36.65	32	5,700	0.56%
2020/11/05	9	36.70	11	36.87	37.00	-2	5,730	-0.03%
2020/11/04	0	0.00	3	36.25	36.20	-3	5,749	-0.05%
2020/11/03	1	35.90	9	36.03	35.90	-8	5,783	-0.14%
2020/11/02	11	35.40	2	35.30	35.30	9	5,817	0.15%
2020/10/30	0	0.00	1	36.50	36.05	-1	5,884	-0.02%
2020/10/29	4	36.11	2	36.25	36.40	2	6,145	0.03%
2020/10/28	5	36.75	8	36.70	36.70	-3	6,240	-0.05%
2020/10/27	16	36.61	21	36.83	36.85	-5	6,255	-0.08%
2020/10/26	14	36.74	6	36.64	36.60	8	6,274	0.13%
2020/10/23	0	0.00	4	37.00	36.95	-4	6,297	-0.06%
2020/10/22	0	0.00	4	36.80	36.80	-4	6,337	-0.06%
2020/10/21	14	36.88	2	37.25	36.70	12	6,370	0.19%
2020/10/20	6	36.26	3	36.53	36.70	3	6,393	0.05%
2020/10/19	3	36.53	4	36.65	36.60	-1	6,402	-0.02%
2020/10/16	21	36.19	3	36.53	36.00	18	6,449	0.28%
2020/10/15	3	37.13	90	36.88	36.70	-87	6,454	-1.35%
2020/10/14	18	37.95	8	38.31	37.75	10	6,469	0.15%
2020/10/13	27	37.56	66	37.31	38.00	-39	6,484	-0.60%
2020/10/12	40	36.85	6	36.45	36.45	34	6,496	0.52%
2020/10/08	30	37.82	32	37.41	37.00	-2	6,540	-0.03%
2020/10/07	1	36.60	0	0.00	36.60	1	6,534	0.02%
2020/10/06	17	37.01	0	0.00	36.65	17	6,614	0.26%
2020/10/05	5	36.96	3	36.75	37.00	2	6,697	0.03%
2020/09/30	3	36.65	6	36.31	37.00	-3	6,836	-0.04%
2020/09/29	12	36.05	1	36.15	36.15	11	6,882	0.16%
2020/09/28	6	36.29	44.2	35.86	36.15	-38.2	6,934	-0.55%
2020/09/25	28	35.65	30	36.50	35.05	-2	6,999	-0.03%
2020/09/24	10	36.68	27	37.00	36.50	-17	7,014	-0.24%
2020/09/23	15	37.67	8.3	37.70	37.45	6.7	7,053	0.09%
2020/09/22	23	37.43	343	37.36	38.25	-320	7,063	-4.53%	大賣/鉅額交易
2020/09/21	31	38.11	23	37.83	37.95	8	7,059	0.11%
2020/09/18	9	38.92	15	38.76	38.75	-6	7,118	-0.08%
2020/09/17	37	38.43	532	38.51	38.55	-495	7,215	-6.86%	大賣/鉅額交易
2020/09/16	31	39.17	10	39.10	39.00	21	7,713	0.27%
2020/09/15	25.5	39.73	4	39.65	39.45	21.5	7,729	0.28%
2020/09/14	21	39.93	32	39.90	39.85	-11	7,713	-0.14%
2020/09/11	69	40.35	64.5	40.15	39.30	4.5	7,851	0.06%
2020/09/10	25	40.73	27	40.68	40.45	-2	7,835	-0.03%
2020/09/09	30	39.96	17	39.67	40.00	13	8,010	0.16%
2020/09/08	19	40.30	34	40.47	40.95	-15	8,363	-0.18%
2020/09/07	46	40.93	21	40.96	40.00	25	8,563	0.29%
2020/09/04	50	41.21	41	41.41	41.60	9	9,341	0.10%
2020/09/03	61	42.54	27	42.60	41.65	34	9,317	0.36%
2020/09/02	42	42.42	31	42.82	43.00	11	9,204	0.12%
2020/09/01	74	42.87	22	42.86	42.45	52	9,089	0.57%
2020/08/31	52.5	43.06	85	43.03	43.90	-32.5	8,929	-0.36%
2020/08/28	45	41.68	85	41.90	41.00	-40	8,733	-0.46%
2020/08/27	71.5	42.83	102	42.79	42.80	-30.5	8,647	-0.35%	大賣/
2020/08/26	73	43.08	87	42.86	43.50	-14	8,502	-0.16%
2020/08/25	674	42.80	278	42.91	43.10	396	8,357	4.74%	大買/大賣/鉅額交易
2020/08/24	247	41.47	182	41.70	42.95	65	7,871	0.83%	大買/大賣/
2020/08/21	143	37.82	211	38.34	39.05	-68	7,301	-0.93%	大買/大賣/
2020/08/20	225	36.61	179	36.60	35.50	46	6,979	0.66%	大買/大賣/
2020/08/19	77	35.74	137	36.01	36.05	-60	6,532	-0.92%	大賣/
2020/08/18	15	34.71	37	34.66	34.65	-22	6,278	-0.35%
2020/08/17	5	33.54	5	33.28	33.45	0	6,175	0.00%
2020/08/14	10	33.52	40	33.38	33.20	-30	6,181	-0.49%
2020/08/13	3	33.62	2	33.50	33.20	1	6,184	0.02%
2020/08/12	7	33.19	11	33.60	33.80	-4	6,205	-0.06%
2020/08/11	5	33.97	10	33.82	33.50	-5	6,195	-0.08%
2020/08/10	45	34.65	21	34.59	34.60	24	6,221	0.39%
2020/08/07	28	34.50	6	34.38	34.70	22	6,292	0.35%
2020/08/06	17	35.26	6	35.08	34.65	11	6,272	0.18%
2020/08/05	34	35.16	13	35.33	35.30	21	6,262	0.34%
2020/08/04	67.1	36.14	52	36.27	35.85	15.1	6,249	0.24%
2020/08/03	1	36.00	43	36.00	36.00	-42	6,015	-0.70%
2020/07/31	12	33.17	6	33.11	32.75	6	5,937	0.10%
2020/07/30	7	32.56	6	32.59	32.90	1	6,048	0.02%
2020/07/29	3	31.87	58	31.81	31.95	-55	6,089	-0.90%
2020/07/28	18	31.10	12	31.75	30.20	6	6,121	0.10%
2020/07/27	25	31.94	5	32.30	31.50	20	6,178	0.32%
2020/07/24	13	33.12	1	32.70	32.65	12	6,503	0.18%
2020/07/23	29	34.03	1	33.85	33.90	28	6,700	0.42%
2020/07/22	2	33.65	41	33.83	34.05	-39	6,698	-0.58%
2020/07/21	31.5	33.38	23	33.37	33.20	8.5	6,661	0.13%
2020/07/20	30	32.15	47	32.14	32.30	-17	6,638	-0.26%
2020/07/17	45	32.51	11	32.51	32.20	34	6,611	0.51%
2020/07/16	25	33.76	20	33.70	33.45	5	6,587	0.08%
2020/07/15	35	35.69	27	35.66	35.35	8	6,546	0.12%
2020/07/14	39.4	36.08	19	35.86	35.85	20.4	6,506	0.31%
2020/07/13	21.5	35.57	44	35.96	35.75	-22.5	6,478	-0.35%
2020/07/10	48	34.96	7	35.30	34.70	41	6,414	0.64%
2020/07/09	24	35.80	99	35.85	35.65	-75	6,335	-1.18%
2020/07/08	7	34.87	29	34.94	34.75	-22	6,228	-0.35%
2020/07/07	19	34.63	45	34.68	34.55	-26	6,208	-0.42%
2020/07/06	17.5	34.70	41	34.77	34.90	-23.5	6,274	-0.37%
2020/07/03	48	34.56	43	34.52	34.50	5	6,281	0.08%
2020/07/02	11.5	34.03	32	34.06	34.15	-20.5	6,238	-0.33%
2020/07/01	43	34.01	25	33.89	33.75	18	6,197	0.29%
2020/06/30	50	34.10	17	33.87	33.95	33	6,164	0.54%
2020/06/29	65	33.42	97	33.79	33.75	-32	6,150	-0.52%
2020/06/24	69.5	33.69	107	33.69	33.60	-37.5	6,046	-0.62%	大賣/
2020/06/23	269.5	34.86	301	34.78	34.50	-31.5	5,946	-0.53%	大買/大賣/
2020/06/22	18	33.70	4	33.70	33.70	14	5,400	0.26%
2020/06/19	0	0.00	13	30.65	30.65	-13	5,376	-0.24%
2020/06/18	72	27.12	85	26.97	27.90	-13	5,373	-0.24%
2020/06/17	65	26.06	59	26.04	26.25	6	5,211	0.12%
2020/06/16	92	25.34	128	25.36	25.60	-36	5,102	-0.71%	大賣/
2020/06/15	228	24.45	231	24.43	24.00	-3	4,913	-0.06%	大買/大賣/
2020/06/12	136	26.21	101	26.26	26.30	35	4,498	0.78%	大買/大賣/
2020/06/11	578	26.72	370	26.89	27.30	208	4,282	4.86%	大買/大賣/鉅額交易
2020/06/10	12	26.05	52	26.05	26.05	-40	3,449	-1.16%
2020/06/09	2	28.90	5	28.90	28.90	-3	3,458	-0.09%
2020/06/08	7	32.10	2	32.10	32.10	5	3,506	0.14%
2020/06/05	3	35.58	23	35.62	35.65	-20	3,510	-0.57%
2020/06/04	6	35.61	7	35.52	35.50	-1	3,538	-0.03%
2020/06/03	40	35.94	12	36.00	35.65	28	3,550	0.79%
2020/06/02	6	35.38	2	35.48	35.20	4	3,510	0.11%
2020/06/01	27	36.02	64	35.92	35.85	-37	3,489	-1.06%
2020/05/29	3	34.70	8	36.51	36.80	-5	3,433	-0.15%
2020/05/28	23	35.15	6	34.96	34.50	17	3,414	0.50%
2020/05/27	25	35.35	10	35.23	35.05	15	3,406	0.44%
2020/05/26	26	36.14	50	36.22	35.45	-24	3,419	-0.70%
2020/05/25	14	33.83	10	34.00	34.65	4	3,318	0.12%
2020/05/22	2	34.53	3	34.43	34.15	-1	3,306	-0.03%
2020/05/21	5	34.53	26	34.83	34.95	-21	3,311	-0.63%
2020/05/20	9	34.17	10	34.09	34.30	-1	3,294	-0.03%
2020/05/19	17	34.07	12	34.22	34.00	5	3,292	0.15%
2020/05/18	16	34.03	8	33.93	33.85	8	3,268	0.24%
2020/05/15	57	35.60	75	35.87	34.70	-18	3,301	-0.55%
2020/05/14	151	36.02	140	36.13	35.10	11	3,294	0.33%	大買/大賣/
2020/05/13	15	34.54	4	34.65	34.75	11	3,204	0.34%
2020/05/12	6	34.92	30	34.90	34.85	-24	3,219	-0.75%
2020/05/11	8	34.60	16	34.64	34.50	-8	3,219	-0.25%
2020/05/08	18	35.50	31	35.48	35.35	-13	3,171	-0.41%
2020/05/07	7	35.76	27	35.62	35.60	-20	3,152	-0.63%
2020/05/06	84	36.65	98	37.20	35.40	-14	3,159	-0.44%
2020/05/05	12	35.42	25	35.63	36.10	-13	3,052	-0.43%
2020/05/04	23	35.12	27	35.04	35.55	-4	3,019	-0.13%
2020/04/30	44	35.45	45	35.60	35.35	-1	2,980	-0.03%
2020/04/29	268	36.81	228	36.80	36.20	40	2,924	1.37%	大買/大賣/
2020/04/28	104	33.61	116	33.55	35.00	-12	2,631	-0.46%	大買/大賣/
2020/04/27	9	31.77	8	31.83	31.85	1	2,476	0.04%
2020/04/24	6	31.66	2	31.70	31.70	4	2,484	0.16%
2020/04/23	6	31.89	9	31.79	31.60	-3	2,544	-0.12%
2020/04/22	5	31.34	17	31.57	31.85	-12	2,628	-0.46%
2020/04/21	19	31.87	6	31.59	30.90	13	2,898	0.45%
2020/04/20	2	31.73	18	31.88	32.15	-16	2,956	-0.54%
2020/04/17	39	32.50	32	32.65	31.80	7	3,058	0.23%
2020/04/16	5	32.44	21	32.05	32.45	-16	3,128	-0.51%
2020/04/15	30	31.66	11	31.66	31.80	19	3,308	0.57%
2020/04/14	21	31.74	21	31.77	31.70	0	3,747	0.00%
2020/04/13	15	31.84	7	31.86	31.70	8	3,740	0.21%
2020/04/10	41	31.34	23	31.12	31.45	18	3,713	0.48%
2020/04/09	42	31.20	32	30.89	30.80	10	3,728	0.27%
2020/04/08	35	30.37	60	30.61	30.30	-25	3,630	-0.69%
2020/04/07	10	28.57	3	28.70	28.75	7	3,574	0.20%
2020/04/06	3	27.82	5	27.50	28.00	-2	3,616	-0.06%
2020/04/01	1	27.35	18	26.82	27.35	-17	3,818	-0.45%
2020/03/31	22	27.02	22	26.98	27.00	0	3,816	0.00%
2020/03/30	28	26.61	51	26.19	26.80	-23	3,795	-0.61%
2020/03/27	0	0.00	19	25.81	25.60	-19	3,776	-0.50%
2020/03/26	5	25.31	5	25.30	25.50	0	3,773	0.00%
2020/03/25	13	25.73	87	25.93	25.20	-74	3,773	-1.96%
2020/03/24	11	24.90	15	24.93	24.80	-4	3,748	-0.11%
2020/03/23	54	22.94	4	23.88	23.75	50	3,741	1.34%
2020/03/20	2	23.25	1	22.85	23.30	1	3,727	0.03%
2020/03/19	41	22.19	88	21.56	21.20	-47	3,730	-1.26%
2020/03/18	16	23.61	49	23.50	23.45	-33	3,724	-0.89%
2020/03/17	6	22.72	82	22.76	22.65	-76	3,725	-2.04%
2020/03/16	21	24.81	13	24.30	23.90	8	3,760	0.21%
2020/03/13	58	24.39	80	24.34	25.20	-22	3,744	-0.59%
2020/03/12	50	27.18	83	26.94	26.95	-33	3,699	-0.89%
2020/03/11	13	30.46	5	29.98	29.60	8	3,667	0.22%
2020/03/10	24	28.90	37	28.75	29.70	-13	3,673	-0.35%
2020/03/09	34	30.75	68	30.23	30.00	-34	3,644	-0.93%
2020/03/06	1	31.60	21	31.62	31.55	-20	3,634	-0.55%
2020/03/05	1	32.00	7	31.97	31.80	-6	3,723	-0.16%
2020/03/04	1	31.30	7	31.45	31.20	-6	3,785	-0.16%
2020/03/03	2	31.60	2	31.70	31.50	0	3,863	0.00%
2020/03/02	5	31.15	24	30.65	30.80	-19	3,909	-0.49%
2020/02/27	5	31.66	43	31.72	31.20	-38	3,990	-0.95%
2020/02/26	2	32.53	11	32.53	32.50	-9	3,992	-0.23%
2020/02/25	1	32.65	32	32.65	32.60	-31	4,004	-0.77%
2020/02/24	5	33.20	12	33.13	33.05	-7	3,996	-0.18%
2020/02/21	4	33.58	6	33.45	33.45	-2	3,986	-0.05%
2020/02/20	2	33.33	12	33.38	33.20	-10	3,980	-0.25%
2020/02/19	16	33.39	10	33.26	33.10	6	3,974	0.15%
2020/02/18	66	33.95	16	33.94	33.30	50	3,980	1.26%
2020/02/17	6	33.15	42	33.55	33.70	-36	3,981	-0.90%
2020/02/14	11	32.60	9	32.62	32.85	2	3,977	0.05%
2020/02/13	13	33.02	4	33.04	32.35	9	4,016	0.22%
2020/02/12	5	32.27	3	32.27	32.65	2	4,070	0.05%
2020/02/11	15	32.11	3	32.03	31.90	12	4,068	0.29%
2020/02/10	10	31.96	35.2	31.69	31.50	-25.2	4,063	-0.62%
2020/02/07	5	32.19	2	32.28	32.00	3	4,079	0.07%
2020/02/06	6	32.68	2	32.83	32.65	4	4,100	0.10%
2020/02/05	1	32.90	31	32.96	32.60	-30	4,111	-0.73%
2020/02/04	35	32.64	9	32.61	32.60	26	4,123	0.63%
2020/02/03	46	32.53	33	32.43	32.65	13	4,226	0.31%
2020/01/31	70	32.65	16	32.59	33.25	54	4,260	1.27%
2020/01/30	53	31.44	43	31.66	31.25	10	4,379	0.23%
2020/01/20	50	34.65	18	34.63	34.70	32	4,417	0.72%
2020/01/17	36	35.06	33	35.20	35.00	3	4,515	0.07%
2020/01/16	102	35.33	66	35.38	35.60	36	4,855	0.74%	大買/
2020/01/15	394	34.95	390	35.36	34.70	4	5,171	0.08%	大買/大賣/
2020/01/14	84	32.81	38	32.86	33.40	46	5,076	0.91%
2020/01/13	49	31.91	34	31.67	32.20	15	5,014	0.30%
2020/01/10	44	30.43	48	30.48	30.50	-4	4,919	-0.08%
2020/01/09	110	30.63	54	30.46	30.45	56	4,821	1.16%	大買/
2020/01/08	245	30.44	145	30.25	30.00	100	4,622	2.16%	大買/大賣/
2020/01/07	11	32.95	0	0.00	32.95	11	4,187	0.26%
2020/01/06	16	36.60	0	0.00	36.60	16	4,176	0.38%
2020/01/03	21	40.66	39	40.79	40.65	-18	4,180	-0.43%
2020/01/02	6	41.88	3	41.80	41.75	3	4,145	0.07%
2019/12/31	17	41.72	83	41.88	41.55	-66	4,125	-1.60%
2019/12/30	135	42.16	36	42.25	42.20	99	4,130	2.40%	大買/
2019/12/27	120	42.35	112	42.52	42.65	8	4,072	0.20%	大買/大賣/
2019/12/26	14	39.95	69	40.04	40.00	-55	3,882	-1.42%
2019/12/25	8	40.18	9	40.19	40.00	-1	3,891	-0.03%
2019/12/24	17	40.85	8	40.88	40.50	9	3,938	0.23%
2019/12/23	27	40.76	2	40.73	40.95	25	3,939	0.63%
2019/12/20	2	40.53	8	40.00	40.15	-6	3,941	-0.15%
2019/12/19	4	40.10	4	40.25	40.00	0	3,944	0.00%
2019/12/18	0	0.00	1	39.85	39.90	-1	3,977	-0.03%
2019/12/17	4	40.04	4	40.25	39.95	0	3,994	0.00%
2019/12/16	42	40.08	19	39.95	40.15	23	4,028	0.57%
2019/12/13	30	39.80	12	40.36	39.70	18	4,096	0.44%
2019/12/12	46	41.02	37	40.79	40.65	9	4,091	0.22%
2019/12/11	8	41.52	18	41.46	41.55	-10	4,140	-0.24%
2019/12/10	1	41.00	5	41.11	40.90	-4	4,127	-0.10%
2019/12/09	20	41.43	8	41.48	41.00	12	4,242	0.28%
2019/12/06	5	40.87	23	40.93	40.95	-18	4,267	-0.42%
2019/12/05	21	40.92	12	40.89	40.75	9	4,350	0.21%
2019/12/04	12	40.46	39	40.14	40.60	-27	4,459	-0.61%
2019/12/03	12	40.20	2	40.10	40.05	10	4,836	0.21%
2019/12/02	75	40.76	44	40.66	40.55	31	4,846	0.64%
2019/11/29	36	41.26	101	41.11	41.30	-65	4,825	-1.35%	大賣/
2019/11/28	36	40.93	123	40.96	41.15	-87	4,805	-1.81%	大賣/
2019/11/27	79	40.36	59	40.43	40.40	20	4,805	0.42%
2019/11/26	131	40.25	32	40.42	40.40	99	4,781	2.07%	大買/
2019/11/25	27	39.00	49	39.13	39.30	-22	4,726	-0.47%
2019/11/22	11	38.34	1	38.50	38.45	10	4,748	0.21%
2019/11/21	22	38.09	21	37.99	38.00	1	4,772	0.02%
2019/11/20	15	38.19	24	38.28	38.10	-9	4,817	-0.19%
2019/11/19	38	38.49	32	38.51	38.35	6	4,941	0.12%
2019/11/18	21	38.58	15	38.73	38.55	6	5,047	0.12%
2019/11/15	14	39.04	26	38.55	38.50	-12	5,139	-0.23%
2019/11/14	42	39.74	35	39.09	39.00	7	5,153	0.14%
2019/11/13	19	39.16	39	39.42	39.50	-20	5,170	-0.39%
2019/11/12	59	38.98	38	38.96	38.95	21	5,152	0.41%
2019/11/11	50	38.36	113	38.37	38.45	-63	5,165	-1.22%	大賣/
2019/11/08	19	37.21	7	37.14	37.70	12	5,118	0.23%
2019/11/07	0	0.00	2	36.78	37.00	-2	5,154	-0.04%
2019/11/06	17	36.70	4	36.81	36.60	13	5,201	0.25%
2019/11/05	18	36.93	10	36.86	36.70	8	5,262	0.15%
2019/11/04	15	37.72	21	37.83	37.45	-6	5,350	-0.11%
2019/11/01	20	37.28	40	37.37	37.50	-20	5,445	-0.37%
2019/10/31	58	37.72	41	37.69	37.80	17	5,524	0.31%
2019/10/30	58	36.37	46	36.22	36.30	12	5,454	0.22%
2019/10/29	142	37.26	85	37.17	36.80	57	5,455	1.04%	大買/
2019/10/28	56	39.11	22	39.20	39.00	34	5,473	0.62%
2019/10/25	78	39.96	22	40.04	39.65	56	5,471	1.02%
2019/10/24	317	40.08	287	39.58	41.05	30	5,478	0.55%	大買/大賣/
2019/10/23	111	43.17	214	44.15	41.40	-103	5,367	-1.92%	大買/大賣/鉅額交易
2019/10/22	72	44.95	156	45.36	46.00	-84	5,026	-1.67%	大賣/
2019/10/21	2	43.78	9	43.46	43.85	-7	4,938	-0.14%
2019/10/18	5	42.91	3	43.02	43.00	2	5,052	0.04%
2019/10/17	1	42.40	2	42.53	42.50	-1	5,112	-0.02%
2019/10/16	3	42.37	7	43.11	42.35	-4	5,257	-0.08%
2019/10/15	33	43.04	9	43.08	42.95	24	5,417	0.44%
2019/10/14	47	42.80	6	42.63	42.40	41	5,622	0.73%
2019/10/09	16	42.48	3	42.52	42.25	13	6,022	0.22%
2019/10/08	40	43.37	4	43.39	43.15	36	6,202	0.58%
2019/10/07	12	43.15	6	43.28	43.10	6	6,422	0.09%
2019/10/04	6	43.66	11	43.60	43.05	-5	6,461	-0.08%
2019/10/03	4	43.51	0	0.00	43.65	4	6,491	0.06%
2019/10/02	6	43.22	9	43.28	43.75	-3	6,527	-0.05%
2019/10/01	4	42.46	9	42.48	42.45	-5	6,582	-0.08%
2019/09/27	65	42.14	35	43.00	42.00	30	6,642	0.45%
2019/09/26	4	43.48	4	43.68	43.35	0	6,647	0.00%
2019/09/25	32	43.53	34	43.68	43.50	-2	6,703	-0.03%
2019/09/24	1	43.95	28	44.32	44.15	-27	6,830	-0.40%
2019/09/23	8	44.36	10	44.32	44.25	-2	6,855	-0.03%
2019/09/20	34	43.56	40	43.29	43.70	-6	6,881	-0.09%
2019/09/19	24	43.65	28	43.68	43.60	-4	6,915	-0.06%
2019/09/18	57	43.84	60	44.39	43.55	-3	7,006	-0.04%
2019/09/17	41	44.92	104	44.95	44.90	-63	7,016	-0.90%	大賣/
2019/09/16	24	45.65	21	45.61	45.45	3	7,356	0.04%
2019/09/12	25	45.10	18	45.12	45.20	7	7,546	0.09%
2019/09/11	54	44.83	108	44.70	44.45	-54	7,626	-0.71%	大賣/
2019/09/10	48	46.73	6	46.92	46.55	42	7,663	0.55%
2019/09/09	56	47.00	40	47.14	47.45	16	7,696	0.21%
2019/09/06	84	46.55	32	46.37	46.40	52	7,652	0.68%
2019/09/05	95	47.40	191	46.73	46.90	-96	7,579	-1.27%	大賣/
2019/09/04	25	44.31	14	44.93	44.65	11	7,246	0.15%
2019/09/03	24	44.60	28	44.90	44.15	-4	7,304	-0.05%
2019/09/02	29	44.60	39	43.89	44.65	-10	7,324	-0.14%
2019/08/30	19	44.29	65	44.51	43.85	-46	7,329	-0.63%
2019/08/29	14	43.97	15	43.96	43.95	-1	7,358	-0.01%
2019/08/28	36	43.68	27	43.61	43.55	9	7,402	0.12%
2019/08/27	54	43.73	49	44.04	43.95	5	7,480	0.07%
2019/08/26	17	43.17	38	42.89	42.85	-21	7,664	-0.27%
2019/08/23	19	43.98	24	44.05	44.10	-5	7,698	-0.06%
2019/08/22	118.2	43.93	75	44.89	43.65	43.2	7,756	0.56%	大買/
2019/08/21	74	44.52	24	44.90	44.70	50	7,866	0.64%
2019/08/20	30	43.94	21	44.03	44.00	9	7,865	0.11%
2019/08/19	6	42.92	7	42.96	42.95	-1	7,868	-0.01%
2019/08/16	28	42.54	21	42.98	42.40	7	7,938	0.09%
2019/08/15	10	41.41	9	40.86	41.55	1	7,967	0.01%
2019/08/14	12	42.33	20	42.22	41.60	-8	8,171	-0.10%
2019/08/13	30	41.65	30	41.50	41.60	0	8,439	0.00%
2019/08/12	26	42.61	15	42.45	42.45	11	8,650	0.13%
2019/08/08	8	41.91	8	41.91	42.10	0	8,804	0.00%
2019/08/07	29	40.95	26	41.19	40.80	3	9,146	0.03%
2019/08/06	62	39.78	44	39.47	40.25	18	9,373	0.19%
2019/08/05	58	41.55	72	41.71	40.75	-14	9,511	-0.15%
2019/08/02	48	43.52	60	43.29	42.80	-12	9,501	-0.13%
2019/08/01	27	45.58	30	45.44	45.50	-3	9,520	-0.03%
2019/07/31	30	45.43	12	45.53	46.40	18	9,604	0.19%
2019/07/30	79	46.01	109	47.18	45.90	-30	9,658	-0.31%	大賣/
2019/07/29	27	48.56	46	48.87	48.60	-19	9,590	-0.20%
2019/07/26	47	48.50	55	48.86	49.15	-8	9,597	-0.08%
2019/07/25	47	48.84	63	48.59	48.70	-16	9,792	-0.16%
2019/07/24	25	47.03	15	47.35	47.10	10	9,714	0.10%
2019/07/23	43	47.19	48	47.16	46.65	-5	9,926	-0.05%
2019/07/22	140	47.43	141	46.81	47.95	-1	9,989	-0.01%	大買/大賣/
2019/07/19	135	46.25	60	46.99	46.00	75	9,961	0.75%	大買/
2019/07/18	97	46.89	92	47.56	46.10	5	10,043	0.05%
2019/07/17	75	48.26	42	48.37	48.45	33	10,097	0.33%
2019/07/16	157	49.07	95	49.67	48.40	62	10,083	0.61%	大買/
2019/07/15	414	48.80	390	48.87	50.30	24	10,169	0.24%	大買/大賣/
2019/07/12	29	45.80	64	45.64	45.80	-35	10,249	-0.34%
2019/07/11	304	45.14	197	45.22	45.15	107	10,490	1.02%	大買/大賣/鉅額交易
2019/07/10	36	43.11	4	43.23	43.35	32	10,518	0.30%
2019/07/09	17	43.50	43	43.46	42.95	-26	10,867	-0.24%
2019/07/08	12	44.33	7	44.30	44.15	5	11,239	0.04%
2019/07/05	24	45.07	42	44.92	44.70	-18	11,626	-0.15%
2019/07/04	23	44.55	34	44.76	44.40	-11	11,689	-0.09%
2019/07/03	15	44.53	17	44.77	44.35	-2	11,692	-0.02%
2019/07/02	26	44.56	20	44.68	44.50	6	11,736	0.05%
2019/07/01	68	45.12	77	45.05	44.85	-9	11,777	-0.08%
2019/06/28	10	44.08	37	44.12	44.05	-27	11,683	-0.23%
2019/06/27	56	44.16	44	44.18	43.80	12	11,795	0.10%
2019/06/26	33	43.44	43	43.42	43.80	-10	12,025	-0.08%
2019/06/25	110	44.34	150	44.30	43.60	-40	12,042	-0.33%	大買/大賣/
2019/06/24	41	43.75	36	43.87	43.85	5	11,977	0.04%
2019/06/21	449	45.02	206	45.29	44.20	243	11,959	2.03%	大買/大賣/鉅額交易
2019/06/20	114	43.29	109	43.29	44.70	5	11,764	0.04%	大買/大賣/
2019/06/19	32	41.11	29	41.19	41.20	3	11,551	0.03%
2019/06/18	110	39.65	73	39.95	39.45	37	11,472	0.32%	大買/
2019/06/17	65	40.79	185	40.70	40.45	-120	11,408	-1.05%	大賣/鉅額交易
2019/06/14	45	42.55	40	42.78	41.70	5	11,385	0.04%
2019/06/13	30	42.78	29	42.68	42.50	1	11,401	0.01%
2019/06/12	30	42.79	30	42.64	42.50	0	11,506	0.00%
2019/06/11	111	42.48	104	42.51	42.20	7	11,842	0.06%	大買/大賣/
2019/06/10	38	42.61	53	42.81	43.50	-15	11,953	-0.13%
2019/06/06	50	41.52	30	41.62	41.35	20	12,041	0.17%
2019/06/05	118	43.54	91	43.50	42.40	27	12,111	0.22%	大買/
2019/06/04	77	43.15	84.5	42.88	42.40	-7.5	12,182	-0.06%
2019/06/03	79	43.12	75	42.94	43.50	4	12,301	0.03%
2019/05/31	201	42.98	199	42.64	42.80	2	12,515	0.02%	大買/大賣/
2019/05/30	9	40.71	45	40.80	40.85	-36	12,530	-0.29%
2019/05/29	92	39.95	73	39.94	40.10	19	12,587	0.15%
2019/05/28	232.1	41.33	294	41.21	41.15	-61.9	12,585	-0.49%	大買/大賣/
2019/05/27	32	39.75	86	39.88	39.80	-54	12,481	-0.43%
2019/05/24	28	40.89	49	41.47	40.60	-21	12,513	-0.17%
2019/05/23	61	40.93	198	40.82	41.05	-137	12,541	-1.09%	大賣/鉅額交易
2019/05/22	125	42.43	162	42.18	41.95	-37	12,597	-0.29%	大買/大賣/
2019/05/21	257	42.61	225	42.37	43.20	32	12,584	0.25%	大買/大賣/
2019/05/20	232	42.23	360	42.01	41.25	-128	12,428	-1.03%	大買/大賣/鉅額交易
2019/05/17	214	46.58	270	46.04	44.00	-56	12,155	-0.46%	大買/大賣/
2019/05/16	206	49.65	119	49.06	47.60	87	11,976	0.73%	大買/大賣/
2019/05/15	572	50.69	440	50.38	49.85	132	11,898	1.11%	大買/大賣/鉅額交易
2019/05/14	202	50.61	369	51.10	52.40	-167	11,712	-1.43%	大買/大賣/鉅額交易
2019/05/13	224	48.51	297	48.18	49.05	-73	11,985	-0.61%	大買/大賣/
2019/05/10	166	51.25	136	51.94	51.40	30	11,760	0.26%	大買/大賣/
2019/05/09	194	51.89	113	52.26	52.40	81	11,801	0.69%	大買/大賣/
2019/05/08	106	54.28	94	54.18	53.90	12	11,664	0.10%	大買/
2019/05/07	60	54.05	48	54.16	54.30	12	11,520	0.10%
2019/05/06	154	52.90	97	52.79	52.20	57	11,380	0.50%	大買/
2019/05/03	131	55.14	101	55.09	54.70	30	11,257	0.27%	大買/大賣/
2019/05/02	604	56.90	514	56.65	55.70	90	11,136	0.81%	大買/大賣/
2019/04/30	93.1	53.16	123	53.62	56.80	-29.9	10,804	-0.28%	大賣/
2019/04/29	367	53.07	288	52.33	52.00	79	10,578	0.75%	大買/大賣/
2019/04/26	47.1	53.14	124	53.15	54.00	-76.9	10,292	-0.75%	大賣/
2019/04/25	106	54.83	105	54.54	54.00	1	10,127	0.01%	大買/大賣/
2019/04/24	35	55.21	78	55.32	55.50	-43	10,022	-0.43%
2019/04/23	224	55.62	188	54.44	54.00	36	9,892	0.36%	大買/大賣/
2019/04/22	174	56.84	134	57.49	57.70	40	9,728	0.41%	大買/大賣/
2019/04/19	283.1	58.09	237	58.99	58.00	46.1	9,591	0.48%	大買/大賣/
2019/04/18	382.1	56.12	332	56.27	56.10	50.1	9,266	0.54%	大買/大賣/
2019/04/17	475	55.79	214	55.73	52.70	261	8,770	2.98%	大買/大賣/鉅額交易
2019/04/16	103	53.51	96.1	53.43	54.10	6.9	8,323	0.08%	大買/
2019/04/15	171	50.26	607	50.54	51.50	-436	8,062	-5.41%	大買/大賣/鉅額交易
2019/04/12	627.1	48.01	288	48.26	48.15	339.1	7,662	4.43%	大買/大賣/鉅額交易
2019/04/11	160	46.46	245.5	47.11	47.90	-85.5	7,218	-1.18%	大買/大賣/
2019/04/10	44	42.46	61	42.80	43.55	-17	6,772	-0.25%
2019/04/09	14	42.40	40	42.81	41.65	-26	6,609	-0.39%
2019/04/08	240	43.55	65	43.29	42.60	175	6,517	2.68%	大買/鉅額交易
2019/04/03	54	42.72	43	42.91	42.65	11	6,400	0.17%
2019/04/02	18	41.51	16	41.57	41.30	2	6,276	0.03%
2019/04/01	140	41.16	127	41.46	41.30	13	6,208	0.21%	大買/大賣/
2019/03/29	79	41.19	102	40.57	41.55	-23	6,042	-0.38%	大賣/
2019/03/28	77	38.44	47	38.47	38.20	30	5,735	0.52%
2019/03/27	21	39.37	20	39.61	39.30	1	5,656	0.02%
2019/03/26	15	39.97	52	40.13	39.80	-37	5,579	-0.66%
2019/03/25	114	39.76	96	39.49	39.15	18	5,495	0.33%	大買/
2019/03/22	14	42.55	6	42.77	42.05	8	5,309	0.15%
2019/03/21	24	42.65	9	42.59	42.80	15	5,244	0.29%
2019/03/20	15	42.50	65	42.38	42.85	-50	5,184	-0.96%
2019/03/19	66	41.91	43	41.82	41.40	23	5,081	0.45%
2019/03/18	42	41.54	36	41.50	41.35	6	5,023	0.12%
2019/03/15	51	42.10	60	42.10	42.25	-9	4,934	-0.18%
2019/03/14	188	43.22	32	43.85	42.40	156	4,768	3.27%	大買/鉅額交易
2019/03/13	48	47.42	26	47.40	47.00	22	4,369	0.50%
2019/03/12	18.1	46.50	77	46.26	47.70	-58.9	4,164	-1.41%
2019/03/11	81	45.10	136	45.27	45.30	-55	3,984	-1.38%	大賣/
2019/03/08	417	45.72	60	45.84	45.55	357	3,863	9.24%	大買/鉅額交易
2019/03/07	34.1	44.53	60	44.84	45.30	-25.9	3,677	-0.70%
2019/03/06	157	44.99	125	45.05	44.25	32	3,482	0.92%	大買/大賣/
2019/03/05	230	44.11	89	43.64	43.10	141	3,144	4.48%	大買/鉅額交易
2019/03/04	79	48.18	72	47.48	47.00	7	2,885	0.24%
2019/02/27	157.1	46.34	17	46.54	46.80	140.1	2,746	5.10%	大買/鉅額交易
2019/02/26	42.1	43.83	149	44.52	45.00	-106.9	2,631	-4.06%	大賣/鉅額交易
2019/02/25	58.1	45.15	106	44.90	46.00	-47.9	2,486	-1.93%	大賣/
2019/02/22	26	43.16	42	42.69	43.35	-16	2,327	-0.69%
2019/02/21	44	40.60	59.6	41.29	43.35	-15.6	2,188	-0.71%
2019/02/20	37.1	39.05	30	38.99	39.45	7.1	2,014	0.35%
2019/02/19	1	38.10	28	38.43	38.10	-27	1,915	-1.41%
2019/02/18	9	37.23	15	37.31	37.70	-6	1,826	-0.33%
2019/02/15	16	37.48	57	37.76	37.25	-41	1,766	-2.32%
2019/02/14	37.2	37.37	46	36.99	38.00	-8.8	1,693	-0.52%
2019/02/13	141.2	36.77	114	36.55	37.00	27.1	1,549	1.75%	大買/大賣/
2019/02/12	411.2	35.56	178	35.74	36.55	233.2	1,324	17.60%	大買/大賣/鉅額交易
2019/02/11	1	33.45	2	33.45	33.45	-1	730	-0.14%
2019/01/30	21	29.97	30.8	30.26	30.45	-9.8	665	-1.47%
2019/01/29	2	27.40	3	27.50	27.70	-1	500	-0.20%
2019/01/28	0	0.00	14	27.19	27.10	-14	487	-2.87%
2019/01/25	3	26.95	1	26.95	26.95	2	480	0.42%
2019/01/24	9.3	27.16	3	26.95	27.20	6.3	478	1.32%
2019/01/23	5	26.43	3	26.55	26.45	2	458	0.44%
2019/01/22	6	26.45	0	0.00	26.60	6	454	1.32%
2019/01/21	8	26.59	0	0.00	26.65	8	449	1.78%
2019/01/17	4.5	26.84	2	27.10	26.80	2.5	443	0.56%
2019/01/16	8	26.97	20	26.80	27.00	-12	428	-2.80%
2019/01/15	30	27.24	11	27.42	27.00	19	413	4.60%
2019/01/14	3	26.98	38	26.80	27.15	-35	374	-9.34%
2019/01/11	14	26.23	15	26.29	25.95	-1	325	-0.31%
2019/01/10	1	24.75	0	0.00	24.80	1	290	0.34%
2019/01/09	1	24.80	7	24.64	24.65	-6	288	-2.08%
2019/01/08	1	24.55	0	0.00	24.60	1	289	0.35%
2019/01/07	10	24.25	13	24.45	24.65	-3	288	-1.04%
2019/01/04	1	23.70	0	0.00	23.75	1	286	0.35%
2019/01/03	1	23.85	0	0.00	23.85	1	313	0.32%
2019/01/02	1	23.90	0	0.00	23.75	1	317	0.32%
2018/12/21	0	0.00	1	23.20	23.65	-1	334	-0.30%
2018/12/20	5	23.75	10	23.35	23.30	-5	335	-1.49%
2018/12/17	1	24.15	0	0.00	24.20	1	333	0.30%
2018/12/14	0	0.00	81	24.34	24.40	-81	334	-24.20%
2018/12/13	0	0.00	13	24.41	24.35	-13	334	-3.89%
2018/12/12	6	24.50	0	0.00	24.45	6	334	1.79%
2018/12/11	11	24.51	0	0.00	24.55	11	332	3.31%
2018/12/10	5	23.70	0	0.00	23.75	5	321	1.55%
2018/12/05	0	0.00	21	23.68	23.90	-21	334	-6.29%
2018/12/04	10	24.00	0	0.00	24.00	10	348	2.87%
2018/12/03	93	24.03	2	24.05	24.10	91	350	26.00%
2018/11/29	0	0.00	15	23.55	23.30	-15	339	-4.42%
2018/11/27	16	23.09	0	0.00	23.10	16	338	4.72%
2018/11/22	0	0.00	1	22.70	22.80	-1	341	-0.29%
2018/11/14	2	23.60	9	23.53	23.50	-7	342	-2.05%
2018/11/13	11	22.47	6	22.74	22.80	5	340	1.47%
2018/11/12	1	22.10	1	22.10	22.10	0	338	0.00%
2018/11/09	3	21.83	0	0.00	21.80	3	343	0.87%
2018/11/08	1	22.20	2	22.18	22.00	-1	351	-0.28%
2018/11/02	0	0.00	16	21.73	21.60	-16	378	-4.23%
2018/11/01	15	21.35	1	21.50	21.50	14	379	3.68%
2018/10/25	0	0.00	1	20.60	20.45	-1	426	-0.23%
2018/10/24	0	0.00	6	20.93	21.20	-6	423	-1.42%
2018/10/23	0	0.00	1	21.50	21.10	-1	424	-0.24%
2018/10/15	2	20.60	0	0.00	20.70	2	455	0.44%
2018/10/12	1	20.70	1	20.55	20.60	0	456	0.00%
2018/10/11	1	20.40	1	20.40	20.40	0	455	0.00%
2018/10/05	1	23.00	12	23.18	22.95	-11	428	-2.57%
2018/10/04	2	23.53	0	0.00	23.45	2	423	0.47%
2018/10/03	11	23.82	11	23.80	23.70	0	422	0.00%
2018/09/28	0	0.00	2	23.85	23.95	-2	435	-0.46%
2018/09/26	2	23.78	0	0.00	23.80	2	462	0.43%
2018/09/21	1	23.95	0	0.00	24.20	1	475	0.21%
2018/09/20	0	0.00	1	24.30	24.25	-1	479	-0.21%
2018/09/18	1	24.05	0	0.00	24.10	1	491	0.20%
2018/09/12	1	23.60	1	23.50	23.55	0	512	0.00%
2018/09/10	1	23.60	3	23.60	23.60	-2	531	-0.38%
2018/09/05	0	0.00	60	26.01	25.85	-60	651	-9.21%
2018/09/04	0	0.00	3	26.15	26.00	-3	678	-0.44%
2018/09/03	0	0.00	1	25.90	25.75	-1	704	-0.14%
2018/08/31	0	0.00	1	25.75	25.90	-1	727	-0.14%
2018/08/28	0	0.00	1	25.60	25.60	-1	1,003	-0.10%
2018/08/27	1	25.25	0	0.00	25.35	1	1,012	0.10%
2018/08/24	0	0.00	1	25.15	25.05	-1	1,034	-0.10%
2018/08/22	2	25.05	2	25.20	25.05	0	1,055	0.00%
2018/08/20	1	24.85	0	0.00	24.80	1	1,134	0.09%
2018/08/17	0	0.00	2	25.45	25.40	-2	1,134	-0.18%
2018/08/16	0	0.00	3	25.15	25.25	-3	1,138	-0.26%
2018/08/14	0	0.00	2	25.60	25.85	-2	1,140	-0.18%
2018/08/13	3	25.70	4	25.90	25.75	-1	1,139	-0.09%
2018/08/07	1	27.60	0	0.00	27.35	1	1,132	0.09%
2018/08/06	1	27.10	9	27.00	27.15	-8	1,131	-0.71%
2018/08/03	0	0.00	23	26.85	26.85	-23	1,137	-2.02%
2018/08/02	2	26.60	0	0.00	26.50	2	1,137	0.18%
2018/07/31	1	26.45	0	0.00	26.30	1	1,121	0.09%
2018/07/27	2	26.25	0	0.00	26.25	2	1,136	0.18%
2018/07/25	3	27.30	4	27.08	27.15	-1	1,126	-0.09%
2018/07/24	1	27.10	0	0.00	27.30	1	1,112	0.09%
2018/07/18	20	27.40	2	27.23	27.25	18	1,137	1.58%
2018/07/17	7	27.31	1	27.20	27.20	6	1,141	0.53%
2018/07/10	1	26.85	0	0.00	26.85	1	1,183	0.08%
2018/07/06	0	0.00	5	26.31	26.35	-5	1,198	-0.42%
2018/07/05	24	26.68	2	26.15	26.10	22	1,208	1.82%
2018/07/04	0	0.00	3	27.15	27.20	-3	1,257	-0.24%
2018/07/03	9	27.73	0	0.00	27.50	9	1,277	0.70%
2018/06/29	2	28.10	0	0.00	28.20	2	1,333	0.15%
2018/06/28	0	0.00	2	28.00	28.05	-2	1,339	-0.15%
2018/06/26	0	0.00	2	28.48	28.45	-2	1,486	-0.13%
2018/06/25	5	29.13	0	0.00	29.05	5	1,485	0.34%
2018/06/22	0	0.00	40	28.25	28.55	-40	1,500	-2.67%
2018/06/21	1	28.90	0	0.00	28.80	1	1,544	0.06%
2018/06/20	2	28.68	2	28.75	28.75	0	1,558	0.00%
2018/06/19	7	29.58	0	0.00	29.40	7	1,557	0.45%
2018/06/15	1	30.30	0	0.00	30.00	1	1,566	0.06%
2018/06/14	1	30.65	10	30.55	30.60	-9	1,566	-0.57%
2018/06/13	59.2	31.97	19	31.74	31.05	40.2	1,555	2.58%
2018/06/12	2	30.40	1	30.70	30.75	1	1,481	0.07%
2018/06/11	4	30.36	4	30.43	30.40	0	1,486	0.00%
2018/06/08	9	31.80	3	31.52	31.20	6	1,481	0.41%
2018/06/07	14	31.51	15	31.47	31.65	-1	1,478	-0.07%
2018/06/06	72	31.96	20	31.94	32.20	52	1,449	3.59%
2018/06/05	0	0.00	9	29.89	30.70	-9	1,328	-0.68%
2018/06/04	0	0.00	10	28.60	28.65	-10	1,236	-0.81%
2018/06/01	13	28.70	13	28.68	28.60	0	1,237	0.00%
2018/05/31	2	27.90	7	28.00	28.10	-5	1,223	-0.41%
2018/05/30	0	0.00	4	28.03	28.05	-4	1,222	-0.33%
2018/05/28	4	28.70	3	28.62	28.90	1	1,200	0.08%
2018/05/25	0	0.00	4	27.30	27.40	-4	1,154	-0.35%
2018/05/24	0	0.00	1	27.35	27.20	-1	1,165	-0.09%
2018/05/23	0	0.00	5	27.20	27.05	-5	1,170	-0.43%
2018/05/22	5	27.45	0	0.00	27.45	5	1,181	0.42%
2018/05/21	0	0.00	3	27.27	27.25	-3	1,190	-0.25%
2018/05/16	2	27.75	0	0.00	27.70	2	1,237	0.16%
2018/05/15	7	27.70	1	27.65	27.55	6	1,250	0.48%
2018/05/10	5	28.20	6	27.89	27.85	-1	1,288	-0.08%
2018/05/09	0	0.00	1	27.85	27.85	-1	1,295	-0.08%
2018/05/08	3	27.83	11	27.65	27.70	-8	1,303	-0.61%
2018/05/07	28	27.73	2	28.15	28.05	26	1,310	1.98%
2018/05/02	2	27.10	0	0.00	26.95	2	1,382	0.14%
2018/04/30	1	26.90	0	0.00	26.95	1	1,394	0.07%
2018/04/27	1	26.80	0	0.00	26.65	1	1,413	0.07%
2018/04/25	0	0.00	1	27.25	27.25	-1	1,412	-0.07%
2018/04/23	3	28.03	0	0.00	28.00	3	1,430	0.21%
2018/04/20	5	28.47	0.6	28.20	28.35	4.4	1,433	0.31%
2018/04/19	0	0.00	2	28.10	28.10	-2	1,427	-0.14%
2018/04/17	5	27.70	0	0.00	27.70	5	1,442	0.35%
2018/04/16	0	0.00	22	28.46	27.80	-22	1,454	-1.51%
2018/04/13	31	28.70	2	28.85	28.60	29	1,460	1.99%
2018/04/12	8	28.98	3	28.90	28.90	5	1,586	0.32%
2018/04/11	3	28.85	6	28.88	28.75	-3	1,645	-0.18%
2018/04/10	105	28.82	100	29.10	29.00	5	1,670	0.30%	大買/
2018/04/09	3	28.70	1	28.70	28.40	2	1,620	0.12%
2018/04/03	278	28.13	270	28.54	28.95	8	1,598	0.50%	大買/大賣/
2018/04/02	2	27.98	29	27.95	27.90	-27	1,555	-1.74%
2018/03/31	11	27.91	3	27.82	27.85	8	1,553	0.52%
2018/03/30	17	28.69	2	28.63	28.15	15	1,548	0.97%
2018/03/29	19	27.74	24	27.86	28.10	-5	1,491	-0.34%
2018/03/28	4	26.85	0	0.00	26.85	4	1,415	0.28%
2018/03/27	13	26.62	0	0.00	26.70	13	1,423	0.91%
2018/03/26	3	27.00	4	26.49	26.75	-1	1,456	-0.07%
2018/03/23	1	25.30	0	0.00	25.15	1	1,413	0.07%
2018/03/22	1	26.00	4	26.00	26.00	-3	1,404	-0.21%
2018/03/21	2	26.60	0	0.00	26.50	2	1,400	0.14%
2018/03/20	0	0.00	4	26.80	26.70	-4	1,384	-0.29%
2018/03/19	3	27.38	0	0.00	27.20	3	1,375	0.22%
2018/03/16	1	27.70	1	27.80	27.50	0	1,372	0.00%
2018/03/14	15	27.55	15	27.26	27.30	0	1,359	0.00%
2018/03/13	4	27.45	0	0.00	27.40	4	1,368	0.29%
2018/03/09	1	27.15	0	0.00	27.10	1	1,379	0.07%
2018/03/08	3	27.25	0	0.00	27.25	3	1,401	0.21%
2018/03/07	1	27.15	0	0.00	27.05	1	1,429	0.07%
2018/03/05	3	27.92	0	0.00	27.25	3	1,528	0.20%
2018/03/02	0	0.00	2	28.00	27.90	-2	1,592	-0.13%
2018/02/27	1	28.65	9	28.74	28.70	-8	1,768	-0.45%
2018/02/26	92	28.45	92	28.77	29.00	0	1,863	0.00%
2018/02/23	4	27.95	2	28.15	27.75	2	1,875	0.11%
2018/02/22	3	28.27	1	28.10	28.10	2	1,899	0.11%
2018/02/21	2	27.10	1	26.85	27.20	1	1,913	0.05%
2018/02/12	2	26.48	0	0.00	26.30	2	1,937	0.10%
2018/02/09	2	25.78	0	0.00	26.70	2	1,944	0.10%
2018/02/08	5	27.77	8	27.63	27.55	-3	1,960	-0.15%
2018/02/07	7	28.89	5	28.69	28.25	2	2,011	0.10%
2018/02/06	9	28.59	20	27.95	28.25	-11	2,017	-0.55%
2018/02/05	1	30.80	0	0.00	30.95	1	1,987	0.05%
2018/02/02	0	0.00	1	31.50	31.45	-1	2,000	-0.05%
2018/02/01	1	32.00	0	0.00	31.65	1	2,031	0.05%
2018/01/30	1	32.00	3	32.15	32.00	-2	2,026	-0.10%
2018/01/29	4	33.03	2	33.15	32.75	2	2,020	0.10%
2018/01/26	5	32.44	3	32.78	33.10	2	2,016	0.10%
2018/01/25	1	32.00	5	31.80	31.65	-4	1,970	-0.20%
2018/01/24	1	31.65	0	0.00	31.60	1	1,972	0.05%
2018/01/23	1	31.85	2	31.90	31.80	-1	1,966	-0.05%
2018/01/19	1	31.50	1	31.50	31.30	0	1,992	0.00%
2018/01/18	1	31.40	0	0.00	31.35	1	2,014	0.05%
2018/01/17	2	31.50	3	31.65	31.45	-1	2,027	-0.05%
2018/01/16	0	0.00	1	32.00	31.85	-1	2,057	-0.05%
2018/01/15	1	32.15	10	32.10	32.00	-9	2,069	-0.43%
2018/01/12	0	0.00	1	32.00	32.00	-1	2,077	-0.05%
2018/01/11	0	0.00	1	32.30	31.85	-1	2,074	-0.05%
2018/01/10	1	32.40	1	32.30	32.20	0	2,081	0.00%
2018/01/09	3	32.90	28	33.11	32.85	-25	2,076	-1.20%
2018/01/08	27.3	34.38	26	34.48	33.50	1.3	2,066	0.06%
2018/01/05	42	33.89	38	34.03	34.05	4	1,939	0.21%
2018/01/04	10	32.25	3	32.75	33.55	7	1,890	0.37%
2018/01/02	1	31.70	0	0.00	31.70	1	1,885	0.05%