億光 (2393)-台新券商分點個股進出

台股 » 個股 » 億光 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

億光

(2393)

可現股當沖

股價
79.2
漲跌
▲0.2
漲幅
+0.25%
成交量
3,204張
產業
上市光電類股
648人加入追蹤

立即追蹤
本地時間:13:30

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

億光 (2393)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
2024/12/03	3	79.60	19.2	80.33	79.20	-16.2	3,061	-0.53%
2024/12/02	5	78.46	7	78.53	79.00	-2	3,062	-0.06%
2024/11/29	1	75.70	3	76.67	77.70	-2	3,106	-0.06%
2024/11/28	0	76.00	25.1	75.70	76.10	-25.1	3,117	-0.80%
2024/11/27	1	77.40	6.2	77.48	76.80	-5.2	3,109	-0.17%
2024/11/26	0	78.10	15.3	77.88	77.80	-15.3	3,110	-0.49%
2024/11/25	4.3	77.56	0	0.00	77.30	4.3	3,101	0.14%
2024/11/22	9	78.43	201	79.35	78.90	-192	3,070	-6.25%	大賣/鉅額交易
2024/11/21	58	77.73	71	78.91	77.70	-13	2,983	-0.44%
2024/11/20	0.1	77.60	60	76.92	76.90	-60	2,926	-2.05%
2024/11/19	7.5	75.48	59.4	75.53	75.50	-51.9	2,860	-1.81%
2024/11/18	103.3	74.85	2.1	76.60	74.80	101.2	2,799	3.62%	大買/鉅額交易
2024/11/15	2.2	76.69	87	76.39	76.70	-84.8	2,762	-3.07%
2024/11/14	10.1	77.31	14	77.36	77.60	-4	2,751	-0.14%
2024/11/13	51.1	76.63	16	76.97	76.00	35.1	2,736	1.28%
2024/11/12	11	82.89	2.3	82.83	82.10	8.8	2,680	0.33%
2024/11/11	5.1	85.42	10.8	85.18	85.80	-5.8	2,684	-0.21%
2024/11/08	27	84.52	6.2	84.43	84.50	20.8	2,671	0.78%
2024/11/07	72.2	82.69	1	83.40	83.40	71.2	2,670	2.67%
2024/11/06	46	82.29	112.4	82.70	83.30	-66.4	2,706	-2.45%	大賣/
2024/11/05	28	80.45	4.3	80.92	80.70	23.7	2,713	0.87%
2024/11/04	53.3	83.02	15	82.00	81.80	38.3	2,729	1.40%
2024/11/01	51	83.74	66	84.15	85.00	-15	2,743	-0.55%
2024/10/30	17	84.63	16.8	85.34	83.80	0.3	2,765	0.01%
2024/10/29	38.3	82.90	47.2	83.91	84.70	-8.9	2,895	-0.31%
2024/10/28	18	84.13	41.1	84.47	84.20	-23.1	2,954	-0.78%
2024/10/25	6.3	82.53	8.4	82.33	82.80	-2.1	2,949	-0.07%
2024/10/24	6	80.98	4.8	80.18	80.40	1.2	3,014	0.04%
2024/10/23	2	81.30	49	81.49	80.90	-47	3,066	-1.53%
2024/10/22	1	79.80	7	80.07	80.50	-6	3,037	-0.20%
2024/10/21	1	79.30	47	79.60	79.70	-46	3,061	-1.50%
2024/10/18	0	0.00	2	78.00	78.00	-2	3,077	-0.06%
2024/10/17	1	77.90	9	78.02	77.10	-8	3,113	-0.26%
2024/10/16	10.1	76.48	3	76.87	77.20	7.1	3,130	0.23%
2024/10/15	16.1	76.78	9.3	76.94	76.60	6.8	3,113	0.22%
2024/10/14	19.3	76.72	12	77.70	78.00	7.3	3,161	0.23%
2024/10/11	9.1	76.43	20	76.90	77.20	-11	3,160	-0.35%
2024/10/09	0.1	74.20	2	74.70	74.90	-1.9	3,145	-0.06%
2024/10/08	32	72.08	6.5	71.95	73.40	25.5	3,139	0.81%
2024/10/07	10.2	74.75	0.4	75.50	74.70	9.8	3,147	0.31%
2024/10/04	74.4	75.90	5.6	75.58	75.90	68.8	3,161	2.18%
2024/10/01	18.3	75.08	13	75.42	75.40	5.4	3,212	0.17%
2024/09/30	47	76.24	3	76.30	76.00	44	3,286	1.34%
2024/09/27	1	76.90	2.2	76.86	77.40	-1.2	3,489	-0.03%
2024/09/26	7.2	79.18	1	77.40	77.40	6.2	3,813	0.16%
2024/09/25	6	79.05	3	79.20	79.10	3	3,894	0.08%
2024/09/24	9	77.49	6	77.52	77.80	3	3,925	0.08%
2024/09/23	12	78.28	4.3	77.74	77.70	7.7	3,923	0.20%
2024/09/20	6	78.10	29.2	78.41	78.50	-23.2	3,954	-0.59%
2024/09/19	50.1	77.45	56	77.67	77.70	-5.9	4,010	-0.15%
2024/09/18	103	78.23	15.1	78.87	77.00	87.9	4,054	2.17%	大買/
2024/09/16	28	80.83	8	80.94	80.70	20	4,067	0.49%
2024/09/13	16.1	82.56	11	82.50	82.40	5.1	4,134	0.12%
2024/09/12	2.1	81.96	3	82.07	82.60	-1	4,205	-0.02%
2024/09/11	8	80.84	3	81.00	80.70	5	4,258	0.12%
2024/09/10	19	83.68	18	83.50	82.20	1	4,279	0.02%
2024/09/09	4	82.60	3	82.23	83.70	1	4,257	0.02%
2024/09/06	25	82.96	16	82.73	82.70	9	4,326	0.21%
2024/09/05	31	82.46	22	82.96	81.30	9	4,311	0.21%
2024/09/04	11.2	82.28	30	81.83	82.00	-18.8	4,289	-0.44%
2024/09/03	52.8	82.93	42	83.13	83.40	10.8	4,265	0.25%
2024/09/02	16.2	81.54	25	82.35	82.90	-8.9	4,249	-0.21%
2024/08/30	7	79.29	29	79.25	79.00	-22	4,201	-0.52%
2024/08/29	2.1	77.96	42	78.34	78.20	-40	4,189	-0.95%
2024/08/28	16	78.31	30	79.21	77.90	-14	4,208	-0.33%
2024/08/27	16	77.90	31	77.96	78.30	-15	4,244	-0.35%
2024/08/26	7.4	78.34	2	78.45	77.90	5.4	4,329	0.12%
2024/08/23	4	78.00	66	78.25	78.30	-62	4,361	-1.42%
2024/08/22	5	77.72	66.1	77.85	77.60	-61	4,387	-1.39%
2024/08/21	5	78.78	7	78.60	78.50	-2	4,417	-0.05%
2024/08/20	4	79.68	3	79.57	79.70	1	4,442	0.02%
2024/08/19	27	79.43	23	79.84	79.40	4	4,472	0.09%
2024/08/16	5.1	79.69	6	79.95	79.70	-0.9	4,511	-0.02%
2024/08/15	2	79.90	32	79.69	80.10	-30	4,547	-0.66%
2024/08/14	25.2	79.13	31.1	79.15	79.90	-5.9	4,576	-0.13%
2024/08/13	136.1	76.85	6	76.30	77.00	130.1	4,576	2.84%	大買/鉅額交易
2024/08/12	2.2	75.06	6	74.22	75.10	-3.9	4,632	-0.08%
2024/08/09	45.9	73.76	2.3	74.15	73.70	43.6	4,693	0.93%
2024/08/08	50	73.35	4	73.28	73.20	46	4,740	0.97%
2024/08/07	6.4	71.66	10	72.25	72.80	-3.6	4,723	-0.08%
2024/08/06	3.1	64.73	23.6	64.75	66.20	-20.5	4,772	-0.43%
2024/08/05	29.2	66.38	34	66.59	65.00	-4.8	4,856	-0.10%
2024/08/02	9.1	72.63	14.1	72.19	71.40	-5.1	4,874	-0.10%
2024/08/01	37.3	73.39	14	72.92	73.20	23.3	4,898	0.48%
2024/07/31	11.2	78.79	59	78.86	78.00	-47.8	4,830	-0.99%
2024/07/30	6.2	80.07	0	0.00	80.20	6.2	4,784	0.13%
2024/07/29	17.4	83.94	42	84.10	81.20	-24.6	4,753	-0.52%
2024/07/26	4.2	78.83	13.2	81.20	83.60	-9	4,668	-0.19%
2024/07/23	3	79.57	0	79.20	80.00	3	4,662	0.06%
2024/07/22	22	79.12	35	78.75	79.20	-13	4,663	-0.28%
2024/07/19	8	79.58	9	79.64	79.60	-1	4,658	-0.02%
2024/07/18	6.1	80.03	14.1	79.82	81.20	-7.9	4,670	-0.17%
2024/07/17	17.1	79.67	10	79.50	79.20	7.1	4,666	0.15%
2024/07/16	29.1	80.00	13	79.75	79.90	16.1	4,700	0.34%
2024/07/15	37.3	80.33	5.1	80.30	80.60	32.2	4,749	0.68%
2024/07/12	17	77.75	8.2	78.21	78.60	8.9	4,752	0.19%
2024/07/11	2.2	76.15	1	76.80	76.70	1.2	4,749	0.03%
2024/07/10	12.7	75.55	56	75.38	75.50	-43.4	4,793	-0.90%
2024/07/09	22.2	75.97	71.3	75.63	75.20	-49.1	4,815	-1.02%
2024/07/08	50.3	77.09	7.1	77.56	76.50	43.3	4,789	0.90%
2024/07/05	17.4	78.93	37.4	78.82	78.00	-20.1	4,805	-0.42%
2024/07/04	22.7	81.12	23	80.60	79.30	-0.3	4,869	-0.01%
2024/07/03	89.4	83.75	72.3	83.95	82.90	17.1	4,852	0.35%
2024/07/02	72.2	82.23	233.3	80.58	81.90	-161.1	4,718	-3.41%	大賣/鉅額交易
2024/07/01	19.1	76.69	11.2	77.25	76.60	7.9	4,398	0.18%
2024/06/28	40	77.10	4	76.81	76.40	36	4,293	0.84%
2024/06/27	12.3	76.87	1	77.40	77.50	11.3	4,239	0.27%
2024/06/26	24.4	76.70	14.5	76.90	76.50	9.9	4,227	0.23%
2024/06/25	91.2	77.91	48	76.50	76.20	43.2	4,185	1.03%
2024/06/24	10	78.19	95.3	79.59	79.70	-85.3	4,110	-2.08%
2024/06/21	39	78.14	11.5	78.53	78.90	27.5	4,058	0.68%
2024/06/20	85	79.19	21.2	78.83	78.60	63.9	3,993	1.60%
2024/06/19	10.1	79.41	20	78.59	80.50	-9.9	3,956	-0.25%
2024/06/18	18.9	79.60	11.3	79.21	79.70	7.6	3,906	0.19%
2024/06/17	11	76.72	16	76.79	77.50	-5.1	3,872	-0.13%
2024/06/14	7.1	74.86	1	74.80	75.20	6.1	3,847	0.16%
2024/06/13	12.5	75.61	127	74.97	75.90	-114.5	3,838	-2.98%	大賣/鉅額交易
2024/06/12	25	72.46	27.3	72.01	73.50	-2.2	3,784	-0.06%
2024/06/11	4	72.30	11	72.60	72.00	-7	3,816	-0.18%
2024/06/07	6	71.68	8	71.75	72.20	-2	3,809	-0.05%
2024/06/06	8	71.71	12	72.11	72.00	-4	3,801	-0.11%
2024/06/05	9	73.08	5	72.80	73.10	4	3,782	0.11%
2024/06/04	8	71.90	37	71.71	72.00	-29	3,778	-0.77%
2024/06/03	75	71.80	31.3	71.73	71.80	43.7	3,779	1.16%
2024/05/31	27.1	72.20	7.4	72.26	72.20	19.6	3,763	0.52%
2024/05/30	19.3	73.15	23	73.31	72.40	-3.7	3,722	-0.10%
2024/05/29	22.2	71.14	17	71.16	71.80	5.2	3,647	0.14%
2024/05/28	18	72.12	24.1	71.92	72.00	-6.1	3,654	-0.17%
2024/05/27	12.9	70.97	121.4	71.36	70.70	-108.4	3,640	-2.98%	大賣/鉅額交易
2024/05/24	25	70.38	35	70.13	70.30	-10	3,609	-0.28%
2024/05/23	7.1	70.23	3.2	70.43	70.10	3.9	3,571	0.11%
2024/05/22	12.3	70.00	4	69.88	70.10	8.3	3,543	0.23%
2024/05/21	14	69.79	21	70.02	70.10	-7	3,497	-0.20%
2024/05/20	31.3	68.56	8.3	68.53	68.40	23	3,437	0.67%
2024/05/17	65	68.26	17	68.35	68.60	48	3,386	1.42%
2024/05/16	61.3	69.58	74.6	69.25	68.80	-13.3	3,344	-0.40%
2024/05/15	54	69.52	13	69.87	69.80	41	3,262	1.26%
2024/05/14	22	69.86	11.3	69.82	69.80	10.8	3,198	0.34%
2024/05/13	41.4	68.71	13	68.62	68.70	28.4	3,129	0.91%
2024/05/10	52.2	67.49	26.4	67.57	68.20	25.8	3,097	0.83%
2024/05/09	22.1	66.92	44.6	66.70	65.40	-22.5	3,000	-0.75%
2024/05/08	27.3	69.87	30.3	69.59	69.30	-3.1	2,851	-0.11%
2024/05/07	348.3	68.74	13.6	68.61	68.70	334.8	2,761	12.13%	大買/鉅額交易
2024/05/06	51.9	67.37	43	67.54	67.60	8.9	2,676	0.33%
2024/05/03	13.3	63.85	19.1	64.27	64.80	-5.8	2,567	-0.23%
2024/05/02	10.2	63.49	1	63.50	63.40	9.2	2,525	0.37%
2024/04/30	12	63.15	4	63.50	63.10	8	2,482	0.32%
2024/04/29	57.5	62.50	19	62.99	62.50	38.5	2,460	1.56%
2024/04/26	4	61.10	15	61.19	61.20	-11	2,404	-0.46%
2024/04/25	11	61.67	36	61.69	61.10	-25	2,378	-1.05%
2024/04/24	29	61.77	15.5	61.31	61.70	13.5	2,344	0.58%
2024/04/23	27.2	60.07	29.5	60.05	59.30	-2.3	2,299	-0.10%
2024/04/22	27.2	58.65	32.6	58.34	57.90	-5.4	2,261	-0.24%
2024/04/19	29.1	60.51	49	60.75	59.90	-19.9	2,188	-0.91%
2024/04/18	47.4	62.15	46.1	61.81	62.40	1.4	2,125	0.06%
2024/04/17	128.2	60.86	18	60.60	60.80	110.2	2,068	5.33%	大買/鉅額交易
2024/04/16	5.2	60.17	20.4	59.94	59.80	-15.3	2,027	-0.75%
2024/04/15	7.7	60.72	7.1	60.60	60.90	0.6	1,976	0.03%
2024/04/12	3.3	60.97	5	61.02	60.70	-1.7	1,949	-0.09%
2024/04/11	69.4	61.29	29	61.23	60.80	40.4	1,952	2.07%
2024/04/10	115	60.96	74.9	60.55	61.50	40.1	1,893	2.12%	大買/
2024/04/09	54	58.78	32.3	58.35	58.10	21.7	1,769	1.23%
2024/04/08	22.4	56.51	24	56.83	57.50	-1.6	1,718	-0.09%
2024/04/03	8	54.69	17	54.79	55.00	-9	1,702	-0.53%
2024/04/02	4	54.33	6	54.43	54.40	-2	1,668	-0.12%
2024/04/01	2	54.15	3	54.13	54.10	-1	1,666	-0.06%
2024/03/29	5	53.70	1	54.10	53.60	4	1,662	0.24%
2024/03/28	9	53.61	2.1	53.89	53.50	6.9	1,673	0.41%
2024/03/27	5	53.96	0	0.00	54.00	5	1,677	0.30%
2024/03/26	4.1	53.95	7	54.07	53.70	-3	1,660	-0.18%
2024/03/25	3.1	53.93	8	54.10	54.00	-4.9	1,644	-0.30%
2024/03/22	5.1	53.98	56	53.97	54.10	-51	1,631	-3.12%
2024/03/21	8	53.23	6	53.83	53.50	2	1,577	0.13%
2024/03/20	28.2	54.17	3	53.60	53.40	25.2	1,561	1.61%
2024/03/19	3	53.50	11	53.52	53.40	-8	1,533	-0.52%
2024/03/18	6	53.13	9	53.41	53.40	-3	1,522	-0.20%
2024/03/15	14	53.56	7	53.76	53.10	7	1,503	0.47%
2024/03/14	14	53.18	23	53.20	53.30	-9	1,465	-0.61%
2024/03/13	10.2	52.89	56	52.63	52.50	-45.8	1,403	-3.26%
2024/03/12	10.1	51.87	3	51.67	52.10	7.1	1,376	0.51%
2024/03/11	5	51.16	5	51.34	51.30	0	1,372	0.00%
2024/03/08	0	0.00	7.5	51.36	50.80	-7.5	1,378	-0.54%
2024/03/07	2.5	51.70	1	51.80	51.50	1.5	1,355	0.11%
2024/03/06	6	51.00	19	51.23	51.50	-13	1,353	-0.96%
2024/03/05	3	51.37	1	51.70	51.30	2	1,356	0.15%
2024/03/04	2	51.55	0	0.00	51.40	2	1,350	0.15%
2024/03/01	9.5	51.39	14	50.83	51.70	-4.5	1,331	-0.34%
2024/02/29	9	49.96	1	50.10	50.00	8	1,287	0.62%
2024/02/27	3	50.43	11	50.37	50.30	-8	1,275	-0.63%
2024/02/26	3	50.20	0	0.00	50.40	3	1,271	0.24%
2024/02/23	3	50.20	8	50.30	50.10	-5	1,274	-0.39%
2024/02/22	6	50.17	1	50.10	50.10	5	1,274	0.39%
2024/02/21	3	49.95	3	50.00	49.95	0	1,277	0.00%
2024/02/20	10	49.93	2	49.75	49.75	8	1,274	0.63%
2024/02/19	37	49.96	9.5	50.03	49.95	27.5	1,266	2.18%
2024/02/16	0	0.00	3	49.35	49.30	-3	1,253	-0.24%
2024/02/15	0	0.00	8	48.91	49.05	-8	1,244	-0.64%
2024/02/05	0	48.10	9	47.75	47.95	-9	1,233	-0.73%
2024/02/02	8	48.21	11	48.11	48.20	-3	1,226	-0.24%
2024/01/31	0	48.80	30	48.45	48.50	-30	1,211	-2.48%
2024/01/30	3	48.70	2	48.53	48.50	1	1,213	0.08%
2024/01/29	2	48.70	0	48.90	48.50	2	1,207	0.17%
2024/01/26	0	0.00	101	49.05	49.20	-101	1,190	-8.48%	大賣/鉅額交易
2024/01/25	1.1	49.01	1	49.40	48.90	0.1	1,188	0.01%
2024/01/24	1	49.50	0	0.00	49.05	1	1,185	0.08%
2024/01/23	13.1	49.09	2	49.30	49.05	11.1	1,177	0.94%
2024/01/22	4	48.58	3	48.45	48.60	1	1,157	0.09%
2024/01/19	4.2	47.71	0	0.00	48.00	4.2	1,146	0.37%
2024/01/18	13	47.81	0	0.00	47.75	13	1,148	1.13%
2024/01/17	2	47.60	1	47.65	47.55	1	1,146	0.09%
2024/01/16	2	47.85	9	47.95	48.10	-7	1,137	-0.62%
2024/01/15	2	48.93	1	48.80	48.75	1	1,125	0.09%
2024/01/12	11	49.10	201	48.98	48.75	-190	1,137	-16.70%	大賣/鉅額交易
2024/01/10	1	48.25	0	0.00	48.50	1	1,168	0.09%
2024/01/09	15	48.56	13	48.68	48.70	2	1,189	0.17%
2024/01/08	5	48.75	107	48.28	48.50	-102	1,185	-8.60%	大賣/鉅額交易
2024/01/05	3	49.17	76.2	49.48	48.80	-73.2	1,173	-6.24%
2024/01/04	6	50.12	3	50.00	50.20	3	1,128	0.27%
2024/01/03	6.2	49.93	1	49.80	49.70	5.2	1,141	0.45%
2024/01/02	22.2	50.29	20	50.29	50.30	2.2	1,133	0.19%
2023/12/29	30	49.59	53	49.67	50.00	-23	1,095	-2.10%
2023/12/28	0.4	48.20	0	0.00	48.20	0.4	1,021	0.03%
2023/12/27	7.1	48.44	11	48.41	48.25	-3.9	1,019	-0.38%
2023/12/26	10	48.50	3	48.47	48.50	7	1,008	0.69%
2023/12/25	6	48.56	6	48.34	48.40	0	1,003	0.00%
2023/12/22	5.1	47.63	8	47.76	47.60	-2.9	979	-0.30%
2023/12/21	1	46.90	4	47.10	46.90	-3	964	-0.31%
2023/12/20	63.1	47.34	3	47.45	47.35	60.1	962	6.24%
2023/12/19	0	0.00	3	46.73	47.05	-3	949	-0.32%
2023/12/18	9	47.14	0	0.00	46.90	9	949	0.95%
2023/12/15	5	47.26	6	47.40	47.10	-1	952	-0.10%
2023/12/14	0.1	47.15	4	47.05	47.05	-3.9	937	-0.42%
2023/12/13	2	46.95	2	46.90	46.85	0	928	0.00%
2023/12/12	25	46.96	0	0.00	46.70	25	923	2.71%
2023/12/11	1	46.80	8	46.97	46.95	-7	918	-0.76%
2023/12/08	1	46.60	0.2	47.30	46.35	0.9	914	0.09%
2023/12/07	0	46.70	0	0.00	46.45	0	909	0.00%
2023/12/06	16	46.48	13	46.48	46.35	3	907	0.33%
2023/12/05	2	46.53	12	46.72	47.00	-10	888	-1.13%
2023/12/04	1	46.95	2	46.90	46.90	-1	881	-0.11%
2023/12/01	5	47.00	0	0.00	47.00	5	888	0.56%
2023/11/30	5	47.00	0	0.00	46.70	5	877	0.57%
2023/11/29	0.1	46.65	4	46.70	46.70	-4	859	-0.46%
2023/11/28	1	46.70	0	0.00	46.75	1	855	0.12%
2023/11/24	1	46.75	0	0.00	46.60	1	860	0.12%
2023/11/23	3	47.00	0	0.00	46.95	3	850	0.35%
2023/11/22	2	46.60	1	46.50	46.50	1	849	0.12%
2023/11/21	1.1	46.06	0	0.00	46.05	1.1	848	0.13%
2023/11/20	14	46.17	2	46.23	46.05	12	839	1.43%
2023/11/17	1	45.41	0	0.00	45.60	1	844	0.12%
2023/11/16	2	45.55	0	0.00	45.55	2	856	0.23%
2023/11/15	1	45.10	49.6	45.10	45.15	-48.6	917	-5.30%
2023/11/14	0	0.00	44	45.03	44.90	-44	915	-4.81%
2023/11/13	0	0.00	5	44.97	45.00	-5	928	-0.54%
2023/11/10	8.1	45.19	0	0.00	45.15	8.1	942	0.86%
2023/11/08	0	0.00	2	45.53	45.60	-2	966	-0.21%
2023/11/07	2	45.10	0	0.00	45.05	2	978	0.20%
2023/11/06	0.1	45.50	0	0.00	45.55	0.1	985	0.01%
2023/11/03	0	0.00	2	45.15	45.25	-2	990	-0.20%
2023/11/02	2	44.88	4	44.76	45.05	-2	997	-0.20%
2023/11/01	5	44.34	0	0.00	44.35	5	1,003	0.50%
2023/10/31	4	44.59	0	0.00	44.30	4	1,025	0.39%
2023/10/30	1	44.55	2	44.60	44.60	-1	1,080	-0.09%
2023/10/27	2	44.05	1	43.75	44.00	1	1,133	0.09%
2023/10/26	1	43.85	0	0.00	43.85	1	1,190	0.08%
2023/10/25	1	44.30	2	44.20	44.15	-1	1,210	-0.08%
2023/10/24	13	44.24	55	44.11	44.05	-42	1,226	-3.42%
2023/10/23	2	44.25	8	44.09	44.10	-6	1,234	-0.49%
2023/10/20	1	44.00	1	44.25	43.75	0	1,251	0.00%
2023/10/19	8	44.16	4	44.31	44.55	4	1,265	0.32%
2023/10/18	1	43.90	28	43.43	43.50	-27	1,291	-2.09%
2023/10/17	3.5	44.29	1	44.80	43.90	2.5	1,250	0.20%
2023/10/16	32	44.83	0	0.00	44.60	32	1,246	2.57%
2023/10/13	2	45.25	2	45.05	45.25	0	1,271	0.00%
2023/10/12	16	44.94	2	45.28	45.25	14	1,277	1.10%
2023/10/11	4.4	44.95	2.1	45.06	44.85	2.3	1,287	0.18%
2023/10/06	5	45.67	0	0.00	45.75	5	1,283	0.39%
2023/10/05	1	46.05	1	46.15	46.15	0	1,302	0.00%
2023/10/04	0	46.35	10	46.20	46.15	-10	1,323	-0.76%
2023/10/03	0	0.00	4	47.00	46.70	-4	1,350	-0.30%
2023/10/02	0.2	46.88	2	47.05	46.90	-1.8	1,392	-0.13%
2023/09/28	0	0.00	2	46.70	46.90	-2	1,495	-0.13%
2023/09/26	1	46.70	5	46.70	46.80	-4	1,584	-0.25%
2023/09/22	2	46.45	1	46.55	46.65	1	1,635	0.06%
2023/09/21	39.1	46.71	15	46.25	46.30	24.1	1,647	1.46%
2023/09/20	5.3	47.41	0	0.00	47.15	5.3	1,670	0.32%
2023/09/18	0.1	48.15	3	48.12	48.10	-2.9	1,743	-0.17%
2023/09/15	0	0.00	4	47.86	48.45	-4	1,774	-0.23%
2023/09/14	1	47.70	0	0.00	47.65	1	1,774	0.06%
2023/09/13	3	47.65	5	47.76	47.85	-2	1,777	-0.11%
2023/09/12	1.1	47.40	6	47.12	47.50	-5	1,801	-0.27%
2023/09/11	2	47.00	3	47.15	46.80	-1	1,815	-0.06%
2023/09/08	1	47.40	1	47.30	47.50	0	1,835	0.00%
2023/09/07	13	47.90	4	48.00	47.75	9	1,875	0.48%
2023/09/06	6	47.74	2	47.62	47.95	4	1,893	0.21%
2023/09/05	1.1	47.25	0	0.00	47.50	1.1	1,915	0.06%
2023/09/04	12.1	46.75	2	46.45	46.80	10.1	1,942	0.52%
2023/09/01	23	46.57	0	0.00	46.60	23	2,014	1.14%
2023/08/31	37.1	46.10	13	46.03	45.90	24.1	2,058	1.17%
2023/08/30	4	45.74	1	45.95	46.00	3	2,087	0.14%
2023/08/29	1	45.90	2	46.00	46.00	-1	2,114	-0.05%
2023/08/28	1	45.70	7	45.84	45.85	-6	2,185	-0.27%
2023/08/25	1	46.85	0	0.00	46.70	1	2,188	0.05%
2023/08/24	1.1	46.39	21	46.50	46.35	-19.9	2,196	-0.91%
2023/08/23	0	0.00	5	46.25	46.40	-5	2,223	-0.22%
2023/08/22	3	45.72	12.1	45.55	45.40	-9.1	2,219	-0.41%
2023/08/21	18.1	45.69	13	45.42	45.20	5.1	2,227	0.23%
2023/08/18	13.1	48.94	6	48.62	48.40	7.1	2,218	0.32%
2023/08/17	33	48.07	3	48.10	48.15	30	2,231	1.34%
2023/08/16	12.1	47.28	4.1	47.20	47.10	8	2,246	0.36%
2023/08/15	1	48.20	37	48.34	48.35	-36	2,311	-1.56%
2023/08/14	24.1	48.43	48	48.44	48.30	-23.9	2,528	-0.95%
2023/08/11	0	0.00	1	48.55	48.65	-1	2,601	-0.04%
2023/08/10	1	48.25	1	48.25	48.20	0	2,605	0.00%
2023/08/09	0	0.00	3	48.70	48.65	-3	2,629	-0.11%
2023/08/08	0	0.00	47	48.44	48.55	-47	2,651	-1.77%
2023/08/07	0	0.00	71	48.70	48.75	-71	2,697	-2.63%
2023/08/04	1	49.25	19.3	48.79	49.00	-18.3	2,695	-0.68%
2023/08/02	36	48.75	3	48.57	48.60	33	2,674	1.23%
2023/08/01	28.2	51.50	10	51.61	51.20	18.2	2,623	0.69%
2023/07/31	1	51.60	124	51.50	51.90	-123	2,566	-4.79%	大賣/鉅額交易
2023/07/28	2	52.10	22	52.60	52.10	-20	2,505	-0.80%
2023/07/27	20.1	52.23	11	52.44	52.50	9.1	2,476	0.37%
2023/07/26	16	52.48	7	52.86	51.90	9	2,461	0.37%
2023/07/25	29.1	52.83	6	52.90	52.50	23.1	2,442	0.94%
2023/07/24	3	51.77	32.3	52.02	52.10	-29.3	2,422	-1.21%
2023/07/21	22	52.87	26	52.25	52.70	-4	2,404	-0.17%
2023/07/20	16.1	53.66	24	53.65	53.40	-8	2,382	-0.33%
2023/07/19	7	53.91	15	53.30	53.30	-8	2,367	-0.34%
2023/07/18	2.1	53.74	28	53.41	53.60	-25.9	2,352	-1.10%
2023/07/17	5	53.98	18.6	54.08	54.20	-13.6	2,317	-0.59%
2023/07/14	4	54.03	9.1	53.92	53.80	-5.1	2,308	-0.22%
2023/07/13	6	53.73	72	54.00	53.50	-66	2,292	-2.88%
2023/07/12	64.1	54.59	58.2	54.64	54.20	5.9	2,270	0.26%
2023/07/11	15	54.19	5	54.24	54.30	10	2,242	0.45%
2023/07/10	40	53.11	14	53.24	53.10	26	2,217	1.17%
2023/07/07	13.3	53.16	6	52.92	53.20	7.3	2,190	0.33%
2023/07/06	37	54.47	72.2	54.52	54.40	-35.2	2,152	-1.64%
2023/07/05	61	53.38	137.1	53.44	53.50	-76.1	2,047	-3.72%	大賣/
2023/07/04	2	52.00	6.2	52.33	52.00	-4.2	1,962	-0.21%
2023/07/03	44.2	52.13	11	52.15	52.20	33.2	1,953	1.70%
2023/06/30	15	51.66	16	51.74	51.70	-1	1,956	-0.05%
2023/06/29	17	50.91	3	51.00	51.20	14	1,982	0.71%
2023/06/28	10	51.23	5	50.96	51.10	5	1,975	0.25%
2023/06/27	14	50.62	10	50.53	49.90	4	1,943	0.21%
2023/06/26	22	50.80	25.2	50.72	51.20	-3.2	1,939	-0.17%
2023/06/21	4	49.66	4.1	49.56	50.10	-0.1	1,929	-0.01%
2023/06/20	8.1	48.65	1	49.20	48.80	7.1	1,898	0.37%
2023/06/19	5	49.08	46	49.09	48.95	-41	1,892	-2.17%
2023/06/16	1.1	48.89	16.3	49.24	48.95	-15.2	1,887	-0.80%
2023/06/15	11.2	50.25	18	50.04	49.85	-6.8	1,858	-0.37%
2023/06/14	1.2	50.10	10.1	50.00	50.30	-8.9	1,850	-0.48%
2023/06/13	30.3	49.91	18.2	49.82	50.00	12.1	1,831	0.66%
2023/06/12	15.2	48.73	117	48.70	48.55	-101.8	1,793	-5.68%	大賣/鉅額交易
2023/06/09	12	49.01	11	48.97	49.70	1	1,772	0.06%
2023/06/08	10	49.72	7	49.80	49.55	3	1,748	0.17%
2023/06/07	4.2	50.20	48	50.21	50.30	-43.8	1,725	-2.54%
2023/06/06	5	49.23	28.1	49.44	49.50	-23.1	1,665	-1.39%
2023/06/05	15.1	48.98	5	49.07	48.70	10.1	1,633	0.62%
2023/06/02	10	48.54	8.1	48.57	48.80	1.9	1,603	0.12%
2023/06/01	17.1	48.27	41	48.26	48.40	-23.9	1,590	-1.50%
2023/05/31	1	47.15	9	47.12	47.25	-8	1,537	-0.52%
2023/05/30	3.1	47.01	0.1	47.20	47.00	3	1,520	0.20%
2023/05/29	1	47.20	29.3	46.98	47.30	-28.3	1,505	-1.88%
2023/05/26	8	46.81	13	46.70	46.70	-5	1,482	-0.34%
2023/05/25	19	46.62	3	46.67	46.55	16	1,474	1.09%
2023/05/24	30	46.80	43.2	46.75	46.95	-13.2	1,461	-0.90%
2023/05/23	8.1	45.97	2	45.90	45.90	6.1	1,446	0.42%
2023/05/22	18.2	45.70	4.3	45.79	45.50	13.9	1,437	0.97%
2023/05/19	41	46.23	77	46.05	46.45	-36	1,406	-2.56%
2023/05/18	100	45.84	143	45.89	46.15	-43	1,324	-3.25%	大賣/
2023/05/17	66.4	43.45	71.4	42.77	43.45	-5	1,100	-0.45%
2023/05/16	73	42.23	24	42.20	41.80	49	1,010	4.85%
2023/05/15	104.1	42.16	23	42.05	41.90	81.1	995	8.15%	大買/
2023/05/12	143	41.65	2	41.63	42.00	141	967	14.57%	大買/鉅額交易
2023/05/11	12	41.53	31	41.24	41.00	-19	953	-1.99%
2023/05/10	0.1	40.35	2	40.43	40.40	-1.9	915	-0.21%
2023/05/09	17	39.98	0	0.00	39.85	17	918	1.85%
2023/05/08	0	0.00	2	40.28	40.50	-2	926	-0.22%
2023/05/05	0.1	40.05	0	0.00	40.10	0.1	931	0.01%
2023/05/03	0	40.25	1	40.15	40.10	-1	964	-0.10%
2023/05/02	1	39.90	0	0.00	40.20	1	971	0.10%
2023/04/27	5	39.28	0	0.00	39.65	5	975	0.51%
2023/04/25	1.3	38.83	2	39.05	38.90	-0.8	969	-0.08%
2023/04/24	4	39.65	0	0.00	39.60	4	958	0.42%
2023/04/21	5.3	39.37	2	39.85	39.40	3.3	958	0.34%
2023/04/20	2	40.03	0	0.00	39.90	2	951	0.21%
2023/04/19	1	40.20	3	40.25	40.15	-2	948	-0.21%
2023/04/18	2	40.33	0	0.00	40.40	2	940	0.21%
2023/04/17	0.3	40.60	4.3	40.55	40.40	-4	941	-0.43%
2023/04/14	5	40.55	4	40.70	40.70	1	934	0.11%
2023/04/13	5.1	40.50	13	40.53	40.40	-8	926	-0.86%
2023/04/12	6	40.80	15	40.84	40.80	-9	921	-0.98%
2023/04/11	1.2	40.95	0.4	40.71	40.95	0.8	918	0.09%
2023/04/10	0	0.00	1.4	40.29	40.35	-1.4	913	-0.15%
2023/04/07	4	40.45	10	40.55	40.40	-6	913	-0.66%
2023/04/06	0	0.00	7	40.49	40.50	-7	908	-0.77%
2023/03/31	4.1	40.12	5	40.41	40.05	-0.9	902	-0.10%
2023/03/30	44.1	40.85	9	40.83	40.55	35.1	871	4.02%
2023/03/29	1	39.85	55	39.77	39.85	-54	819	-6.59%
2023/03/28	1	39.65	1	39.75	39.80	0	819	0.00%
2023/03/27	56.1	40.43	0.4	40.45	40.20	55.8	812	6.86%
2023/03/24	27	40.17	111	40.22	40.55	-84	791	-10.61%	大賣/
2023/03/23	1	39.55	5	39.59	39.50	-4	747	-0.54%
2023/03/22	3	39.37	13	39.57	39.40	-10	751	-1.33%
2023/03/21	1	39.35	17	39.32	39.30	-16	747	-2.14%
2023/03/20	0.3	39.00	2.2	39.04	39.25	-2	741	-0.26%
2023/03/17	1	39.15	38	38.82	39.05	-37	737	-5.02%
2023/03/16	10.2	38.68	24.1	38.60	38.80	-13.9	731	-1.90%
2023/03/15	2	39.30	21	39.31	39.05	-19	726	-2.62%
2023/03/14	3	39.00	22	38.98	39.00	-19	723	-2.63%
2023/03/13	2.3	38.31	54	38.44	38.65	-51.7	715	-7.23%
2023/03/10	2.2	38.64	51	38.86	38.85	-48.8	712	-6.85%
2023/03/09	5.3	39.61	3	39.47	39.40	2.3	703	0.32%
2023/03/08	5.1	39.40	7.3	39.73	40.00	-2.3	700	-0.33%
2023/03/07	2.3	39.43	3	39.40	39.55	-0.7	686	-0.10%
2023/03/06	5	39.25	6	39.26	39.40	-1	679	-0.15%
2023/03/03	0	0.00	11	39.03	39.10	-11	660	-1.67%
2023/03/02	0	0.00	35	38.67	38.75	-35	642	-5.45%
2023/03/01	0.3	38.35	0.3	38.40	38.65	-0.1	641	-0.01%
2023/02/24	9	38.52	5	38.61	38.50	4	635	0.63%
2023/02/23	2	38.95	50	38.86	38.85	-48	622	-7.72%
2023/02/22	1	38.70	2	38.78	39.05	-1	613	-0.16%
2023/02/21	28.1	38.81	17	39.04	39.20	11.1	601	1.85%
2023/02/20	0	0.00	4.4	37.98	38.05	-4.4	566	-0.77%
2023/02/17	0	0.00	3.2	37.41	37.55	-3.2	560	-0.57%
2023/02/16	0.3	37.44	50	37.19	37.30	-49.8	564	-8.82%
2023/02/14	4	36.96	0	0.00	37.00	4	570	0.70%
2023/02/13	1	36.80	0	0.00	36.90	1	569	0.18%
2023/02/10	2	37.15	1	37.15	37.15	1	566	0.18%
2023/02/09	3	37.47	0	0.00	37.30	3	558	0.54%
2023/02/08	3	37.85	1	37.80	37.90	2	547	0.36%
2023/02/07	51	37.39	0	0.00	37.40	51	530	9.62%
2023/02/06	3	37.60	1	37.75	37.70	2	525	0.38%
2023/02/03	2	38.10	3	38.08	38.10	-1	520	-0.19%
2023/02/02	0	0.00	5.2	38.02	37.95	-5.2	511	-1.01%
2023/02/01	5	37.87	0	0.00	37.60	5	498	1.00%
2023/01/31	0	0.00	1.2	37.50	37.50	-1.2	484	-0.25%
2023/01/30	0	0.00	1	37.05	37.25	-1	481	-0.21%
2023/01/17	0	0.00	2	37.00	37.00	-2	478	-0.42%
2023/01/13	1	37.10	0	0.00	36.85	1	488	0.20%
2023/01/12	8	37.51	0	0.00	37.10	8	506	1.58%
2023/01/11	0	0.00	1	37.70	37.70	-1	513	-0.19%
2023/01/09	23	37.36	0	0.00	37.40	23	517	4.44%
2023/01/05	20	37.36	2.5	37.44	37.40	17.5	525	3.33%
2023/01/04	14	36.95	2	36.85	36.80	12	532	2.25%
2023/01/03	16	36.69	0	0.00	36.65	16	540	2.96%
2022/12/30	0	0.00	3	36.78	36.95	-3	540	-0.55%
2022/12/29	1	36.75	5	36.65	36.80	-4	540	-0.74%
2022/12/28	2	37.28	4	37.18	37.20	-2	545	-0.37%
2022/12/27	0	0.00	5.2	37.81	37.80	-5.2	545	-0.95%
2022/12/26	3	37.40	7	37.57	37.40	-4	547	-0.73%
2022/12/23	1	37.20	4	37.35	37.50	-3	557	-0.54%
2022/12/22	2	37.13	0	0.00	37.15	2	564	0.35%
2022/12/21	2	37.00	0	0.00	37.05	2	580	0.34%
2022/12/20	6	37.50	3	37.70	37.30	3	590	0.51%
2022/12/19	2	37.75	2	37.78	37.80	0	609	0.00%
2022/12/16	3	38.25	5	38.35	38.10	-2	616	-0.32%
2022/12/15	10	38.59	2	38.70	38.50	8	617	1.30%
2022/12/14	8	38.31	6	38.33	38.50	2	615	0.32%
2022/12/13	0	0.00	1	38.05	38.00	-1	614	-0.16%
2022/12/12	2	37.58	0	0.00	37.80	2	615	0.33%
2022/12/09	4	38.00	1	38.00	38.00	3	621	0.48%
2022/12/08	14	37.93	2	38.00	38.00	12	622	1.93%
2022/12/06	1	38.20	1	38.25	37.70	0	620	0.00%
2022/12/05	2	38.23	4	38.38	38.30	-2	618	-0.32%
2022/12/02	2	37.83	3	38.02	38.30	-1	617	-0.16%
2022/12/01	5.2	37.93	2	37.75	37.70	3.2	618	0.51%
2022/11/30	3	37.60	7	37.64	37.55	-4	616	-0.65%
2022/11/29	3	36.87	13	37.04	37.10	-10	611	-1.64%
2022/11/28	3.1	36.98	10	36.78	36.90	-6.9	610	-1.13%
2022/11/25	2	37.00	0	0.00	37.05	2	613	0.33%
2022/11/24	0	0.00	12	37.22	37.10	-12	621	-1.93%
2022/11/23	1	36.85	1	37.15	37.00	0	623	0.00%
2022/11/22	3	36.83	0	0.00	36.70	3	627	0.48%
2022/11/21	1	36.95	0	0.00	37.10	1	636	0.16%
2022/11/17	2	37.35	2	37.40	37.30	0	642	0.00%
2022/11/16	39	37.43	3	37.60	37.30	36	656	5.48%
2022/11/15	275	37.26	6	37.26	37.45	269	658	40.88%	大買/鉅額交易
2022/11/14	3	36.77	10	36.83	36.90	-7	663	-1.05%
2022/11/11	1.1	36.48	3	36.35	36.15	-1.9	669	-0.29%
2022/11/09	2	36.50	2	36.33	36.45	0	686	0.00%
2022/11/08	3	36.18	4.5	36.31	36.00	-1.5	704	-0.21%
2022/11/07	5.1	35.93	0	0.00	35.70	5.1	741	0.68%
2022/11/04	1	35.35	3	35.40	35.90	-2	776	-0.26%
2022/11/03	2.1	35.49	2	35.03	35.45	0.1	785	0.01%
2022/11/02	0.1	35.35	3	35.32	35.45	-3	793	-0.37%
2022/11/01	4.1	34.20	3	34.43	34.65	1.1	794	0.13%
2022/10/31	3	34.37	1	34.25	34.25	2	796	0.25%
2022/10/28	2	34.98	0	0.00	34.55	2	814	0.25%
2022/10/27	3	35.38	0	0.00	35.45	3	899	0.33%
2022/10/26	2.4	34.76	5	34.90	34.85	-2.6	942	-0.28%
2022/10/25	1.2	35.00	1	35.45	34.55	0.2	967	0.02%
2022/10/24	3.1	35.54	1	35.70	35.05	2.1	975	0.21%
2022/10/21	0.1	35.50	1	35.50	35.50	-0.9	986	-0.10%
2022/10/20	4.2	34.64	3	35.17	35.50	1.2	993	0.12%
2022/10/19	0	0.00	1	35.80	35.10	-1	979	-0.10%
2022/10/18	2.1	35.05	2.1	35.29	35.40	0	975	0.00%
2022/10/17	1.2	34.08	3	34.45	35.00	-1.9	981	-0.19%
2022/10/14	0	0.00	3	34.38	34.55	-3	987	-0.30%
2022/10/13	1.2	33.88	4	33.30	33.20	-2.9	1,001	-0.28%
2022/10/07	0	0.00	1	35.05	35.10	-1	1,037	-0.10%
2022/10/06	5	35.03	3	35.18	35.20	2	1,046	0.19%
2022/10/05	0.1	35.30	2	35.58	35.15	-2	1,063	-0.18%
2022/10/04	0.2	34.93	3	35.02	35.05	-2.8	1,075	-0.26%
2022/10/03	0	0.00	2	34.60	34.55	-2	1,081	-0.18%
2022/09/30	1	34.30	7	34.31	34.85	-6	1,089	-0.55%
2022/09/29	3.2	34.88	0	0.00	34.55	3.2	1,089	0.29%
2022/09/28	6.2	34.35	14	34.43	34.30	-7.9	1,096	-0.72%
2022/09/27	2	35.18	2	35.33	35.45	0	1,090	0.00%
2022/09/26	14.1	35.82	2.2	35.72	35.50	11.9	1,087	1.09%
2022/09/23	2	37.48	21	37.59	37.30	-19	1,103	-1.72%
2022/09/21	21.1	38.05	1	38.65	38.05	20.1	1,125	1.79%
2022/09/20	4.3	38.59	10	38.66	38.60	-5.7	1,133	-0.50%
2022/09/19	0.1	38.15	0	0.00	38.15	0.1	1,142	0.01%
2022/09/15	0	0.00	1	38.15	37.80	-1	1,161	-0.09%
2022/09/14	1	37.65	1	37.60	37.80	0	1,169	0.00%
2022/09/12	0.1	38.30	2.2	38.21	38.30	-2.1	1,197	-0.17%
2022/09/08	1	37.90	0	0.00	37.85	1	1,213	0.08%
2022/09/07	3	37.60	5	37.91	37.40	-2	1,225	-0.16%
2022/09/06	3.1	38.25	3	38.15	38.15	0.1	1,231	0.00%
2022/09/05	0.1	38.40	2	38.75	38.40	-1.9	1,248	-0.15%
2022/09/02	1	38.70	0	0.00	38.80	1	1,261	0.08%
2022/09/01	2	38.83	1	38.70	38.90	1	1,278	0.08%
2022/08/31	0	0.00	13	39.09	39.35	-13	1,282	-1.01%
2022/08/30	2	38.75	2	38.78	38.75	0	1,284	0.00%
2022/08/29	2	38.23	1	38.40	38.40	1	1,285	0.08%
2022/08/26	4	38.99	0	0.00	39.00	4	1,284	0.31%
2022/08/25	0.1	39.15	2.2	39.22	39.20	-2.1	1,287	-0.17%
2022/08/24	1.1	38.42	1	38.40	38.40	0.1	1,297	0.01%
2022/08/23	7.2	38.49	1	38.41	38.40	6.2	1,303	0.47%
2022/08/22	4	39.11	1	39.05	39.05	3	1,299	0.23%
2022/08/19	1	39.45	2	39.80	39.65	-1	1,296	-0.08%
2022/08/18	4.1	38.82	6	39.03	39.15	-1.9	1,288	-0.15%
2022/08/17	2	38.78	2	39.10	38.65	0	1,281	0.00%
2022/08/16	1.2	39.17	3	39.38	39.15	-1.8	1,266	-0.14%
2022/08/15	3.1	39.40	462	39.18	39.40	-458.9	1,265	-36.27%	大賣/鉅額交易
2022/08/12	25.3	39.31	43	38.92	38.70	-17.7	1,252	-1.41%
2022/08/11	4.1	39.22	10	38.98	39.65	-5.9	1,239	-0.48%
2022/08/10	8	37.38	8	38.28	38.15	0	1,228	0.00%
2022/08/09	3	37.57	14	37.35	37.60	-11	1,245	-0.88%
2022/08/08	15	36.91	1	36.90	37.05	14	1,254	1.12%
2022/08/05	4	36.91	4	36.84	37.00	0	1,284	0.00%
2022/08/04	6.9	36.07	0.6	36.20	36.25	6.4	1,301	0.49%
2022/08/03	15	36.71	5	36.61	36.55	10	1,297	0.77%
2022/08/02	9.3	41.07	14	41.13	40.95	-4.7	1,230	-0.39%
2022/08/01	15	41.58	2.3	41.78	41.50	12.7	1,222	1.04%
2022/07/29	3	41.57	44	41.63	41.55	-41	1,204	-3.40%
2022/07/27	11	41.11	7	41.19	41.15	4	1,230	0.33%
2022/07/25	7	41.69	2	41.65	41.75	5	1,263	0.40%
2022/07/22	1	42.00	1	42.25	42.00	0	1,277	0.00%
2022/07/21	0	42.00	1.5	42.12	42.30	-1.5	1,293	-0.11%
2022/07/20	2	42.05	4	42.13	41.85	-2	1,297	-0.15%
2022/07/19	1	41.60	12	41.74	41.75	-11	1,306	-0.84%
2022/07/18	12.5	42.05	3	42.05	41.90	9.5	1,314	0.72%
2022/07/15	2	41.05	43	40.29	41.25	-41	1,318	-3.11%
2022/07/14	4	38.99	11	39.52	39.60	-7	1,310	-0.53%
2022/07/13	16.3	39.18	0	0.00	39.20	16.3	1,328	1.22%
2022/07/12	22	39.26	2	39.15	38.65	20	1,318	1.52%
2022/07/11	11	39.90	16	40.04	40.30	-5	1,314	-0.38%
2022/07/08	2	40.28	1	40.50	40.20	1	1,321	0.08%
2022/07/07	2	38.80	4	39.48	39.65	-2	1,328	-0.15%
2022/07/06	14	39.13	22	39.08	38.75	-8	1,358	-0.59%
2022/07/05	3	39.02	1	39.50	39.70	2	1,375	0.15%
2022/07/04	5	39.05	0	0.00	39.15	5	1,378	0.36%
2022/07/01	27.6	39.91	3	39.85	39.25	24.6	1,408	1.75%
2022/06/30	43	41.32	0	0.00	41.25	43	1,384	3.11%
2022/06/29	5	41.90	0	0.00	42.25	5	1,382	0.36%
2022/06/28	3	42.63	3	42.38	42.65	0	1,389	0.00%
2022/06/27	1	42.65	7	42.89	42.80	-6	1,448	-0.41%
2022/06/24	4.3	41.87	2	42.33	41.80	2.3	1,498	0.15%
2022/06/23	20	41.70	9	41.99	41.90	11	1,524	0.72%
2022/06/22	35	41.92	2	42.25	41.90	33	1,535	2.15%
2022/06/21	43	42.55	7	42.56	42.70	36	1,553	2.32%
2022/06/20	7	41.63	9	41.56	41.50	-2	1,560	-0.13%
2022/06/17	8	41.87	21	41.95	41.85	-13	1,557	-0.83%
2022/06/16	3	42.68	0	0.00	42.55	3	1,556	0.19%
2022/06/15	2	43.40	6	43.22	43.40	-4	1,567	-0.26%
2022/06/14	5.6	42.52	2	42.30	42.60	3.6	1,584	0.22%
2022/06/13	2	43.25	8	43.15	43.15	-6	1,583	-0.38%
2022/06/10	5	44.15	16	44.11	44.20	-11	1,599	-0.69%
2022/06/09	6	44.64	1	44.70	44.75	5	1,592	0.31%
2022/06/08	3	44.80	102	44.93	44.90	-99	1,600	-6.18%	大賣/
2022/06/07	1.1	44.51	2	44.65	44.95	-0.9	1,608	-0.06%
2022/06/06	3	44.72	1	44.70	44.75	2	1,622	0.12%
2022/06/02	2	44.78	2	45.00	44.75	0	1,660	0.00%
2022/06/01	2	45.23	2	45.53	45.05	0	1,714	0.00%
2022/05/31	2	44.85	0	0.00	44.85	2	1,733	0.12%
2022/05/30	5	44.85	18	44.80	45.05	-13	1,748	-0.74%
2022/05/27	1	44.45	1	44.50	44.10	0	1,782	0.00%
2022/05/26	4	44.13	11	44.10	44.05	-7	1,821	-0.38%
2022/05/25	2	44.35	2	44.35	44.20	0	1,871	0.00%
2022/05/24	4	44.56	2	44.20	44.15	2	1,958	0.10%
2022/05/23	3	45.07	1	45.15	45.00	2	1,977	0.10%
2022/05/20	15	45.40	14	45.40	45.55	1	2,061	0.05%
2022/05/19	0	0.00	6	45.30	45.60	-6	2,118	-0.28%
2022/05/18	7.1	45.00	15	44.97	45.20	-7.9	2,127	-0.37%
2022/05/17	455.1	44.30	23.3	44.08	44.40	431.7	2,143	20.14%	大買/鉅額交易
2022/05/16	29	43.34	16	43.49	43.80	13	2,159	0.60%
2022/05/13	0	42.40	8	42.33	42.70	-8	2,222	-0.36%
2022/05/12	7	41.19	0	0.00	40.90	7	2,271	0.31%
2022/05/11	3	42.27	3	42.45	42.15	0	2,337	0.00%
2022/05/10	0.4	42.25	5	42.60	43.10	-4.6	2,500	-0.18%
2022/05/09	14.6	42.38	47	42.24	41.80	-32.4	2,620	-1.24%
2022/05/06	0	0.00	2	43.63	43.70	-2	2,652	-0.08%
2022/05/05	4	44.03	4.4	43.88	44.15	-0.4	2,724	-0.02%
2022/05/04	9	43.21	5	43.74	43.25	4	2,780	0.14%
2022/05/03	4	42.99	7.1	42.92	43.50	-3.1	2,861	-0.11%
2022/04/29	2.4	43.63	7.1	43.76	43.25	-4.7	2,999	-0.16%
2022/04/28	3.4	43.33	0	0.00	43.30	3.4	3,174	0.11%
2022/04/27	61.2	43.13	35	43.46	43.05	26.2	3,817	0.69%
2022/04/26	3	44.30	5	44.43	44.40	-2	4,137	-0.05%
2022/04/25	23.8	44.19	16	44.10	44.00	7.8	4,651	0.17%
2022/04/22	4.3	45.36	3	45.28	45.30	1.3	4,905	0.03%
2022/04/21	13.3	45.37	4.5	45.57	45.50	8.8	5,049	0.17%
2022/04/20	10	45.50	4	45.49	45.50	6	5,144	0.12%
2022/04/19	11	46.05	0	0.00	45.90	11	5,183	0.21%
2022/04/18	0	0.00	1	46.25	46.20	-1	5,203	-0.02%
2022/04/15	1.3	45.72	53	45.68	46.05	-51.7	5,231	-0.99%
2022/04/14	3	46.03	1	46.20	46.05	2	5,257	0.04%
2022/04/13	0	0.00	10	46.33	46.60	-10	5,269	-0.19%
2022/04/12	12.4	45.60	3	45.85	45.40	9.4	5,282	0.18%
2022/04/11	14.5	46.53	54	46.50	46.35	-39.5	5,295	-0.75%
2022/04/08	0.3	47.70	3	47.67	47.50	-2.7	5,367	-0.05%
2022/04/07	20	47.87	2	47.70	47.15	18	5,386	0.33%
2022/04/06	15	48.35	2	48.25	48.15	13	5,368	0.24%
2022/04/01	12	48.30	0	0.00	48.40	12	5,383	0.22%
2022/03/31	2	48.68	1	48.95	48.80	1	5,399	0.02%
2022/03/30	18	48.55	1	48.90	48.55	17	5,405	0.31%
2022/03/29	24	49.03	6	49.05	49.00	18	5,372	0.34%
2022/03/28	5	49.50	150.4	49.58	49.65	-145.4	5,324	-2.73%	大賣/鉅額交易
2022/03/25	10.2	50.42	16.5	50.47	50.30	-6.3	5,308	-0.12%
2022/03/24	3	49.82	5	50.00	50.10	-2	5,298	-0.04%
2022/03/23	7.1	50.07	0	0.00	50.00	7.1	5,293	0.13%
2022/03/22	6	49.68	7.1	49.75	50.10	-1.1	5,296	-0.02%
2022/03/21	2	49.50	11.4	49.53	49.65	-9.4	5,306	-0.18%
2022/03/18	11	48.98	11	49.48	49.45	0	5,328	0.00%
2022/03/17	1	48.95	9	48.49	49.00	-8	5,339	-0.15%
2022/03/16	0.2	47.30	303	47.36	47.20	-302.8	5,330	-5.68%	大賣/鉅額交易
2022/03/15	4.4	47.31	205	47.31	47.45	-200.6	5,346	-3.75%	大賣/鉅額交易
2022/03/14	0	0.00	18	48.43	48.50	-18	5,357	-0.34%
2022/03/11	15	48.08	47	48.40	48.00	-32	5,408	-0.59%
2022/03/10	3.1	48.54	113	48.49	48.35	-109.9	5,428	-2.02%	大賣/鉅額交易
2022/03/09	7	47.20	15	47.33	47.65	-8	5,446	-0.15%
2022/03/08	15.8	47.32	35	46.87	46.70	-19.2	5,505	-0.35%
2022/03/07	34	47.95	29	47.96	48.00	5	5,519	0.09%
2022/03/04	16.2	49.69	16	49.85	49.50	0.2	5,546	0.00%
2022/03/03	7.1	50.23	11	50.32	50.20	-3.9	5,607	-0.07%
2022/03/02	15.5	49.86	42	49.79	50.20	-26.5	5,742	-0.46%
2022/03/01	22	50.28	105	50.12	50.60	-83	5,917	-1.40%	大賣/
2022/02/25	36.5	49.61	95	49.53	49.60	-58.5	6,680	-0.87%
2022/02/24	36.9	50.11	171.4	49.96	49.60	-134.5	6,893	-1.95%	大賣/鉅額交易
2022/02/23	24	51.40	42	51.34	51.40	-18	6,855	-0.26%
2022/02/22	42	51.08	19	51.14	50.70	23	6,845	0.34%
2022/02/21	18.1	52.23	35	52.10	52.10	-16.9	6,781	-0.25%
2022/02/18	25	52.86	19	52.91	53.00	6	6,731	0.09%
2022/02/17	8	53.19	31.5	53.40	52.90	-23.5	6,720	-0.35%
2022/02/16	37.4	53.37	23	53.27	53.10	14.4	6,713	0.21%
2022/02/15	63.5	53.50	26	53.48	53.10	37.5	6,681	0.56%
2022/02/14	80.6	54.45	26	54.47	54.10	54.6	6,610	0.83%
2022/02/11	49.1	56.29	80.1	56.32	56.20	-31	6,546	-0.47%
2022/02/10	128.4	56.26	74	56.49	55.70	54.4	6,492	0.84%	大買/
2022/02/09	54.4	55.54	45	55.28	56.30	9.4	6,326	0.15%
2022/02/08	36.1	54.40	24	54.22	54.50	12.1	6,208	0.20%
2022/02/07	63.6	53.89	52	54.06	53.70	11.6	6,166	0.19%
2022/01/26	121.2	53.64	81	53.77	53.60	40.2	6,104	0.66%	大買/
2022/01/25	72.8	53.81	80	53.65	53.50	-7.2	6,099	-0.12%
2022/01/24	74.1	54.21	70	53.86	54.90	4	6,050	0.07%
2022/01/21	198.3	55.18	475	55.10	54.40	-276.7	5,925	-4.67%	大買/大賣/鉅額交易
2022/01/20	469	57.54	361.1	57.90	56.30	107.9	5,727	1.88%	大買/大賣/鉅額交易
2022/01/19	522	56.74	162	56.78	57.00	360	5,085	7.08%	大買/大賣/鉅額交易
2022/01/18	546	56.43	526.1	56.36	57.00	20	4,777	0.42%	大買/大賣/
2022/01/17	66	53.92	100.5	54.15	54.60	-34.5	4,262	-0.81%
2022/01/14	77	52.68	23	52.41	51.80	54	4,001	1.35%
2022/01/13	39	53.14	31	53.12	53.40	8	3,883	0.21%
2022/01/12	22	52.95	23	52.56	52.20	-1	3,800	-0.03%
2022/01/11	6.2	51.83	0.2	52.20	51.70	6	3,765	0.16%
2022/01/10	5	52.30	23	52.10	52.50	-18	3,739	-0.48%
2022/01/07	6	51.82	6	51.75	51.80	0	3,717	0.00%
2022/01/06	28	52.65	90	52.77	52.20	-62	3,687	-1.68%
2022/01/05	1	52.20	16	52.44	52.70	-15	3,692	-0.41%
2022/01/04	13.3	52.73	46	52.80	52.60	-32.8	3,700	-0.88%
2022/01/03	41.1	53.84	32.1	53.98	53.40	9.1	3,671	0.25%
2021/12/30	40	52.60	64.1	52.66	52.70	-24.1	3,581	-0.67%
2021/12/29	19	52.28	165	52.04	52.30	-146	3,575	-4.08%	大賣/鉅額交易
2021/12/28	78	52.64	30	52.58	52.40	48	3,596	1.33%
2021/12/27	40	52.29	4	52.43	52.50	36	3,601	1.00%
2021/12/24	28	51.92	8	51.81	51.90	20	3,593	0.56%
2021/12/23	22	52.08	14	52.21	52.00	8	3,597	0.22%
2021/12/22	7	51.90	3	51.70	51.60	4	3,630	0.11%
2021/12/21	1	51.30	10	51.26	51.30	-9	3,635	-0.25%
2021/12/20	8	50.59	8	50.70	50.60	0	3,665	0.00%
2021/12/17	21	50.65	11	50.64	50.80	10	3,710	0.27%
2021/12/16	10	51.11	11	51.24	51.10	-1	3,754	-0.03%
2021/12/15	10	50.50	27	50.99	50.80	-17	3,789	-0.45%
2021/12/14	20	50.41	186	50.46	50.40	-166	3,783	-4.39%	大賣/鉅額交易
2021/12/13	27.1	51.04	19	51.06	51.30	8.1	3,764	0.21%
2021/12/10	5	51.42	17	51.21	51.30	-12	3,771	-0.32%
2021/12/09	3	52.23	14	52.14	51.70	-11	3,765	-0.29%
2021/12/08	11	52.17	7.2	52.07	52.10	3.8	3,754	0.10%
2021/12/07	37.1	52.43	9	52.43	52.20	28.1	3,747	0.75%
2021/12/06	24	51.85	6	51.98	51.90	18	3,721	0.48%
2021/12/03	1	51.80	14	51.63	51.80	-13	3,754	-0.35%
2021/12/02	72	51.23	14	52.29	51.00	58	3,808	1.52%
2021/12/01	34.1	51.53	11.1	51.50	51.90	23	3,808	0.60%
2021/11/30	33	51.10	30	51.03	51.30	3	3,856	0.08%
2021/11/29	31.1	49.99	40.8	49.99	50.30	-9.7	3,835	-0.25%
2021/11/26	74.3	51.06	74	51.16	50.10	0.3	3,817	0.01%
2021/11/25	92.3	53.00	48	53.00	52.40	44.3	3,739	1.18%
2021/11/24	705	56.57	611	56.78	54.00	94	3,584	2.62%	大買/大賣/
2021/11/23	16	57.08	358.6	56.88	57.30	-342.6	2,883	-11.88%	大賣/鉅額交易
2021/11/22	18	51.84	13	51.85	52.10	5	2,669	0.19%
2021/11/19	101	51.30	3	51.20	51.00	98	2,758	3.55%	大買/
2021/11/18	32	51.48	29.8	50.93	50.90	2.3	2,832	0.08%
2021/11/17	13	50.93	1.1	50.82	50.90	11.9	2,906	0.41%
2021/11/16	17	51.08	20	50.67	50.90	-3	2,961	-0.10%
2021/11/15	22	51.34	15	51.46	51.60	7	3,041	0.23%
2021/11/12	0	0.00	7	50.67	50.50	-7	3,182	-0.22%
2021/11/11	9	50.34	3	50.00	50.00	6	3,254	0.18%
2021/11/10	0	0.00	17	50.59	50.70	-17	3,319	-0.51%
2021/11/09	17	49.57	12	49.77	49.75	5	3,417	0.15%
2021/11/08	0	0.00	2	50.70	50.80	-2	3,475	-0.06%
2021/11/05	30	50.39	4.2	50.71	50.50	25.8	3,784	0.68%
2021/11/04	25	50.98	11	51.49	51.10	14	3,904	0.36%
2021/11/03	21	50.39	18.6	50.72	50.50	2.4	4,078	0.06%
2021/11/02	61.5	50.72	18	50.88	50.00	43.5	4,176	1.04%
2021/11/01	32.4	50.94	25	50.99	51.00	7.4	4,254	0.17%
2021/10/29	45	49.55	5	49.61	49.50	40	4,507	0.89%
2021/10/28	3	48.88	7	48.94	48.80	-4	4,728	-0.08%
2021/10/27	5.2	48.62	9	48.75	48.80	-3.8	4,876	-0.08%
2021/10/26	15	48.53	13	48.72	48.70	2	5,136	0.04%
2021/10/25	8	47.46	14	47.73	47.85	-6	5,395	-0.11%
2021/10/22	0.2	47.60	1	47.85	47.60	-0.8	5,609	-0.01%
2021/10/21	14	47.36	2	47.95	47.00	12	5,839	0.21%
2021/10/20	9.3	47.60	4	47.48	47.55	5.3	6,160	0.09%
2021/10/19	0.3	47.20	67	46.80	46.80	-66.8	6,434	-1.04%
2021/10/18	5	46.25	2	46.28	46.30	3	6,716	0.04%
2021/10/15	2	46.00	17	45.85	45.95	-15	7,116	-0.21%
2021/10/14	2	45.15	7	45.31	45.15	-5	7,203	-0.07%
2021/10/13	13.1	44.65	2	44.65	44.65	11.1	7,295	0.15%
2021/10/12	32.3	44.90	24	44.89	45.05	8.3	7,380	0.11%
2021/10/08	15.1	46.57	1	46.35	46.05	14.1	7,430	0.19%
2021/10/07	2	46.88	19	46.71	46.90	-17	7,528	-0.23%
2021/10/06	48.4	46.23	8	46.69	46.00	40.4	7,765	0.52%
2021/10/05	33	45.10	13.1	45.81	46.30	19.9	8,229	0.24%
2021/10/04	86	46.45	71.9	46.78	45.65	14.2	8,575	0.16%
2021/10/01	11.1	46.87	7	46.72	46.55	4.1	8,601	0.05%
2021/09/30	10	47.96	13.3	48.06	47.70	-3.3	8,635	-0.04%
2021/09/29	43.5	48.06	17	47.70	47.50	26.5	8,701	0.30%
2021/09/28	31	49.62	3	49.63	49.60	28	8,753	0.32%
2021/09/27	17.3	49.37	827	49.45	49.35	-809.7	8,799	-9.20%	大賣/鉅額交易
2021/09/24	6	49.48	84	49.46	50.10	-78	8,835	-0.88%
2021/09/23	16	49.30	2	49.00	49.20	14	8,824	0.16%
2021/09/22	26.2	49.93	281	49.94	49.70	-254.8	8,859	-2.88%	大賣/鉅額交易
2021/09/17	6.2	50.95	6	51.07	51.00	0.2	8,927	0.00%
2021/09/16	1	51.10	24	51.35	50.90	-23	9,172	-0.25%
2021/09/15	17.1	51.04	122	51.02	51.00	-104.9	9,445	-1.11%	大賣/鉅額交易
2021/09/14	10.1	52.50	2	52.90	52.30	8.1	9,541	0.08%
2021/09/13	3	52.73	2	53.25	52.50	1	9,638	0.01%
2021/09/10	9.1	52.21	6	52.67	52.50	3.1	9,751	0.03%
2021/09/09	4	52.10	12	52.67	52.90	-8	9,810	-0.08%
2021/09/08	26	52.05	20	52.19	51.40	6	9,874	0.06%
2021/09/07	38	52.77	32	53.30	53.80	6	9,859	0.06%
2021/09/06	54.2	54.09	24.3	54.22	53.60	29.9	9,888	0.30%
2021/09/03	37.1	54.52	1,415.1	54.27	54.90	-1,378	10,022	-13.75%	大賣/鉅額交易
2021/09/02	73.1	55.99	11	55.90	55.30	62.1	10,037	0.62%
2021/09/01	10	56.57	155.1	56.11	57.30	-145.1	10,045	-1.44%	大賣/鉅額交易
2021/08/31	64	55.02	69.1	55.21	55.40	-5.1	10,046	-0.05%
2021/08/30	66.2	55.50	40	55.70	55.80	26.2	10,042	0.26%
2021/08/27	85.2	55.85	34	56.39	55.90	51.2	10,095	0.51%
2021/08/26	47.1	54.79	54	54.86	55.30	-6.9	10,084	-0.07%
2021/08/25	92	55.15	86	55.04	55.30	6	10,131	0.06%
2021/08/24	80	54.01	14	52.99	52.90	66	10,063	0.66%
2021/08/23	248.2	53.90	85.1	54.21	54.10	163.1	10,023	1.63%	大買/鉅額交易
2021/08/20	77	51.50	54	52.26	51.80	23	9,996	0.23%
2021/08/19	56.2	52.04	892	51.36	51.00	-835.8	10,086	-8.29%	大賣/鉅額交易
2021/08/18	20	55.37	58.1	54.78	55.50	-38.1	10,269	-0.37%
2021/08/17	70	55.25	55	54.45	53.70	15	10,262	0.15%
2021/08/16	26	55.96	77.4	56.26	56.20	-51.4	10,260	-0.50%
2021/08/13	69	57.07	64.2	56.71	56.30	4.8	10,209	0.05%
2021/08/12	18.4	57.54	82.2	57.15	57.80	-63.8	10,116	-0.63%
2021/08/11	105.1	58.40	171.3	58.38	56.70	-66.2	10,071	-0.66%	大買/大賣/
2021/08/10	83	62.69	135.2	62.64	62.90	-52.2	9,811	-0.53%	大賣/
2021/08/09	1,080.2	64.13	190	63.66	63.00	890.2	9,735	9.14%	大買/大賣/鉅額交易
2021/08/06	128.2	66.82	100.8	66.64	66.50	27.4	9,614	0.28%	大買/
2021/08/05	106.2	68.03	50	68.01	67.90	56.2	9,582	0.59%	大買/
2021/08/04	232	67.56	175.5	67.28	67.20	56.5	9,543	0.59%	大買/大賣/
2021/08/03	90.1	65.83	129	65.73	66.00	-38.9	9,336	-0.42%	大賣/
2021/08/02	48.5	64.01	109.4	64.18	64.10	-60.9	9,122	-0.67%	大賣/
2021/07/30	250.2	63.97	219.1	63.94	62.60	31.1	9,012	0.35%	大買/大賣/
2021/07/29	281.3	62.01	147.4	62.35	64.50	133.9	8,776	1.53%	大買/大賣/鉅額交易
2021/07/28	484	60.51	138.7	59.65	59.70	345.3	8,538	4.04%	大買/大賣/鉅額交易
2021/07/27	128	63.32	107.4	62.84	62.60	20.6	8,470	0.24%	大買/大賣/
2021/07/26	365.5	62.95	212.5	62.31	63.90	153	8,311	1.84%	大買/大賣/鉅額交易
2021/07/23	201.1	60.72	169.3	60.41	59.70	31.8	8,023	0.40%	大買/大賣/
2021/07/22	369.9	59.41	159	58.95	59.40	210.9	7,767	2.71%	大買/大賣/鉅額交易
2021/07/21	579	59.34	182.4	58.85	60.40	396.6	7,496	5.29%	大買/大賣/鉅額交易
2021/07/20	75.5	56.37	35	56.47	55.90	40.5	7,109	0.57%
2021/07/19	51	57.46	61.2	57.65	57.70	-10.2	7,067	-0.14%
2021/07/16	64.2	57.17	102	57.31	57.00	-37.8	7,087	-0.53%	大賣/
2021/07/15	25.2	56.10	12.5	56.43	56.80	12.7	7,048	0.18%
2021/07/14	66	56.30	59.4	56.13	55.90	6.6	7,063	0.09%
2021/07/13	94.3	56.17	156.5	56.41	55.60	-62.3	7,010	-0.89%	大賣/
2021/07/12	228.7	57.28	246.7	57.86	57.10	-18	6,831	-0.26%	大買/大賣/
2021/07/09	276.7	55.59	181	55.67	56.10	95.7	6,422	1.49%	大買/大賣/
2021/07/08	15	53.33	26	53.05	53.40	-11	6,169	-0.18%
2021/07/07	59.1	52.03	45	52.22	52.60	14.1	6,308	0.22%
2021/07/06	83	52.35	15	52.30	52.00	68	6,386	1.06%
2021/07/05	72	53.82	57.2	53.79	54.20	14.9	6,544	0.23%
2021/07/02	22	52.25	30.7	52.25	52.70	-8.7	6,563	-0.13%
2021/07/01	50.2	51.39	64.9	51.47	51.00	-14.7	6,638	-0.22%
2021/06/30	14.3	52.47	23.3	52.49	52.70	-9.1	6,777	-0.13%
2021/06/29	44	52.62	55	52.50	52.60	-11	6,773	-0.16%
2021/06/28	71	53.45	76.2	53.52	53.20	-5.2	6,831	-0.08%
2021/06/25	275.2	54.58	191.3	54.27	54.50	84	6,782	1.24%	大買/大賣/
2021/06/24	534.2	53.15	104	53.53	54.80	430.2	6,558	6.56%	大買/大賣/鉅額交易
2021/06/23	138.2	51.87	120.2	51.59	51.70	18	6,311	0.29%	大買/大賣/
2021/06/22	114	51.01	41	51.66	50.20	73	6,215	1.17%	大買/
2021/06/21	455	50.33	73.3	50.61	50.50	381.7	6,142	6.21%	大買/鉅額交易
2021/06/18	64.3	50.55	35	50.48	50.10	29.3	6,085	0.48%
2021/06/17	29	49.86	53.3	49.72	50.50	-24.3	6,055	-0.40%
2021/06/16	53	49.43	14	49.55	49.45	39	5,999	0.65%
2021/06/15	34.1	49.85	97.5	49.86	49.95	-63.4	5,978	-1.06%
2021/06/11	188.2	49.79	119	49.65	48.80	69.2	5,938	1.17%	大買/大賣/
2021/06/09	41.2	48.78	62	48.46	48.40	-20.8	5,698	-0.37%
2021/06/08	15	48.39	33	48.48	48.80	-18	5,660	-0.32%
2021/06/07	83.5	47.93	59	47.73	47.80	24.5	5,618	0.44%
2021/06/04	23.5	48.27	57	48.24	48.40	-33.5	5,589	-0.60%
2021/06/03	4.6	47.67	40	47.67	47.65	-35.4	5,497	-0.64%
2021/06/02	61	47.31	52	47.22	46.85	9	5,427	0.17%
2021/06/01	17	46.67	52	46.60	46.60	-35	5,375	-0.65%
2021/05/31	33	46.11	38	46.02	45.80	-5	5,399	-0.09%
2021/05/28	37	46.00	38.1	46.00	46.10	-1.1	5,434	-0.02%
2021/05/27	129.1	45.68	187	45.95	45.85	-57.9	5,402	-1.07%	大買/大賣/
2021/05/26	314	45.11	233	44.93	45.25	81	5,294	1.53%	大買/大賣/
2021/05/25	164	44.28	111.1	44.55	44.75	52.9	5,043	1.05%	大買/大賣/
2021/05/24	70	43.59	22	43.28	44.95	48	4,959	0.97%
2021/05/21	7.1	41.90	15.2	41.72	42.00	-8.1	4,964	-0.16%
2021/05/20	18	41.45	31	41.35	41.50	-13	5,067	-0.26%
2021/05/19	19	41.60	8.2	41.62	41.05	10.8	5,088	0.21%
2021/05/18	76	40.71	13	40.02	41.45	63	5,064	1.24%
2021/05/17	21.2	39.18	13	39.58	38.55	8.2	5,074	0.16%
2021/05/14	19	41.17	10	41.59	41.15	9	5,108	0.18%
2021/05/13	11.2	39.31	28	38.68	39.45	-16.8	5,075	-0.33%
2021/05/12	33.6	38.57	28	39.07	39.00	5.6	5,033	0.11%
2021/05/11	38.6	42.08	58	41.46	41.45	-19.4	4,959	-0.39%
2021/05/10	22	44.75	3	44.40	44.40	19	4,951	0.38%
2021/05/07	1	44.45	12	43.94	44.80	-11	4,972	-0.22%
2021/05/06	21	43.17	3	43.23	43.00	18	5,001	0.36%
2021/05/05	4	44.08	10.2	43.72	43.10	-6.2	5,031	-0.12%
2021/05/04	21.2	43.88	65	42.84	43.95	-43.8	5,044	-0.87%
2021/05/03	19	46.53	17	46.95	46.45	2	4,974	0.04%
2021/04/29	16	46.84	63	47.10	46.35	-47	4,967	-0.95%
2021/04/28	48	46.58	22	46.66	46.70	26	5,051	0.51%
2021/04/27	16	46.41	20	46.28	46.25	-4	5,391	-0.07%
2021/04/26	4	46.46	13	46.47	46.50	-9	5,438	-0.17%
2021/04/23	30.2	45.96	19	45.93	46.55	11.2	5,508	0.20%
2021/04/22	47.4	46.39	27	46.48	45.70	20.4	5,577	0.37%
2021/04/21	38	47.33	32	47.34	47.15	6	5,607	0.11%
2021/04/20	47	48.24	39	48.21	48.00	8	5,604	0.14%
2021/04/19	69	47.24	15	47.26	47.80	54	5,683	0.95%
2021/04/16	23	46.87	22	47.01	47.20	1	5,735	0.02%
2021/04/15	21	46.50	60	46.35	46.65	-39	5,874	-0.66%
2021/04/14	56	47.01	65	46.82	46.80	-9	6,095	-0.15%
2021/04/13	108	48.24	133	49.35	47.60	-25	6,416	-0.39%	大買/大賣/
2021/04/12	180	50.64	36	50.45	50.40	144	7,170	2.01%	大買/鉅額交易
2021/04/09	96	49.64	128.3	49.31	50.20	-32.3	7,646	-0.42%	大賣/
2021/04/08	39	48.61	55.2	48.86	49.05	-16.2	7,945	-0.20%
2021/04/07	105.3	48.21	100	48.14	48.40	5.3	7,898	0.07%	大買/
2021/04/06	147.1	47.82	195	47.67	47.55	-47.9	7,916	-0.60%	大買/大賣/
2021/04/01	33	46.11	11	46.13	45.90	22	7,836	0.28%
2021/03/31	97	46.78	74.4	46.51	46.20	22.6	7,815	0.29%
2021/03/30	22	45.98	13	45.79	46.10	9	7,685	0.12%
2021/03/29	6	45.18	11	45.19	45.15	-5	7,626	-0.07%
2021/03/26	12	44.96	1	45.05	45.00	11	7,608	0.14%
2021/03/25	13.1	45.44	7	45.50	45.10	6.1	7,583	0.08%
2021/03/24	3	45.53	19	45.63	45.60	-16	7,572	-0.21%
2021/03/23	29	45.94	19.2	46.01	45.50	9.8	7,552	0.13%
2021/03/22	21.3	45.66	18	45.86	45.85	3.3	7,491	0.04%
2021/03/19	33	45.48	10	45.29	45.70	23	7,454	0.31%
2021/03/18	9	45.39	17	45.47	45.55	-8	7,432	-0.11%
2021/03/17	32	45.44	26	45.62	44.95	6	7,457	0.08%
2021/03/16	12	45.41	6	45.49	45.20	6	7,422	0.08%
2021/03/15	7	45.21	13	45.40	45.25	-6	7,476	-0.08%
2021/03/12	10	44.99	21.2	45.32	44.90	-11.2	7,480	-0.15%
2021/03/11	21	44.91	7.5	44.82	45.00	13.5	7,547	0.18%
2021/03/10	19	44.67	20	44.46	44.65	-1	7,761	-0.01%
2021/03/09	7.1	43.51	14	42.99	43.50	-6.9	7,775	-0.09%
2021/03/08	8.1	43.67	3	43.68	43.40	5.1	7,863	0.06%
2021/03/05	50.5	43.94	4	43.96	43.75	46.5	7,866	0.59%
2021/03/04	52	44.78	36	45.13	44.70	16	7,869	0.20%
2021/03/03	18	44.53	25	44.62	44.50	-7	7,825	-0.09%
2021/03/02	25.6	43.77	6	44.62	43.25	19.6	7,803	0.25%
2021/02/26	14.2	44.10	9	43.96	43.95	5.2	7,831	0.07%
2021/02/25	2	44.73	8	44.91	45.00	-6	7,811	-0.08%
2021/02/24	20	45.39	28	45.71	44.90	-8	7,801	-0.10%
2021/02/23	31	45.10	10	45.33	45.80	21	7,742	0.27%
2021/02/22	20	45.30	45	45.24	46.00	-25	7,717	-0.32%
2021/02/19	19	44.06	23	44.13	44.15	-4	7,638	-0.05%
2021/02/18	4	43.58	15	43.65	43.60	-11	7,631	-0.14%
2021/02/17	30	43.14	50	43.05	43.00	-20	7,624	-0.26%
2021/02/05	69.2	42.90	32	42.69	42.65	37.2	7,577	0.49%
2021/02/04	5	43.39	19	43.61	44.10	-14	7,503	-0.19%
2021/02/03	5	43.38	16	43.34	42.95	-11	7,483	-0.15%
2021/02/02	8	43.03	7	43.14	42.90	1	7,457	0.01%
2021/02/01	16	42.03	31	42.27	42.85	-15	7,446	-0.20%
2021/01/29	17	42.36	7	42.61	41.50	10	7,378	0.14%
2021/01/28	19	42.62	14.3	42.72	43.20	4.8	7,331	0.06%
2021/01/27	20	43.61	17	43.62	43.45	3	7,299	0.04%
2021/01/26	34	44.50	7	44.29	44.15	27	7,265	0.37%
2021/01/25	10	45.10	7	45.14	45.05	3	7,236	0.04%
2021/01/22	8	45.39	27.1	45.44	45.45	-19.1	7,200	-0.26%
2021/01/21	40	45.45	184	45.42	45.25	-144	7,218	-1.99%	大賣/鉅額交易
2021/01/20	115	46.13	131	45.66	44.30	-16	7,129	-0.22%	大買/大賣/
2021/01/19	121	44.98	22	44.96	44.50	99	6,758	1.46%	大買/
2021/01/18	16	43.60	14	44.26	44.75	2	6,695	0.03%
2021/01/15	79	44.88	122	44.56	44.15	-43	6,616	-0.65%	大賣/
2021/01/14	35	45.90	166	45.60	45.85	-131	6,546	-2.00%	大賣/鉅額交易
2021/01/13	19	44.76	26	44.83	45.00	-7	6,443	-0.11%
2021/01/12	29	44.59	64	44.76	44.30	-35	6,399	-0.55%
2021/01/11	44	44.88	19	45.28	45.05	25	6,261	0.40%
2021/01/08	46	44.07	85.2	44.09	44.45	-39.2	6,214	-0.63%
2021/01/07	159	45.97	116	45.86	45.40	43	6,082	0.71%	大買/大賣/
2021/01/06	210	46.18	202.2	46.05	45.15	7.8	5,991	0.13%	大買/大賣/
2021/01/05	816	48.37	584	48.36	48.70	232	5,576	4.16%	大買/大賣/鉅額交易
2021/01/04	243	45.33	143	45.70	46.40	100	4,678	2.14%	大買/大賣/
2020/12/31	155.2	41.04	134	41.35	42.20	21.2	4,107	0.52%	大買/大賣/
2020/12/30	19	38.75	32.1	38.93	38.40	-13.1	3,578	-0.37%
2020/12/29	50	39.25	42.5	38.61	38.50	7.5	3,524	0.21%
2020/12/28	466	37.86	459.6	38.41	39.05	6.5	3,405	0.19%	大買/大賣/
2020/12/25	6	37.36	5	37.30	37.30	1	3,293	0.03%
2020/12/24	0.1	37.20	4	37.53	37.60	-3.9	3,282	-0.12%
2020/12/22	2.1	37.24	6	37.00	36.65	-3.9	3,293	-0.12%
2020/12/21	4	36.79	4	37.10	37.05	0	3,316	0.00%
2020/12/18	5	36.95	5	37.05	37.20	0	3,324	0.00%
2020/12/17	7	37.28	0	0.00	37.25	7	3,346	0.21%
2020/12/15	3.2	37.57	7	38.00	37.30	-3.8	3,410	-0.11%
2020/12/14	5	37.40	10	38.02	38.15	-5	3,439	-0.15%
2020/12/11	37	37.66	10	37.59	37.65	27	3,482	0.78%
2020/12/10	16.5	38.47	1	38.65	38.30	15.5	3,496	0.44%
2020/12/09	4	38.94	48	38.82	39.10	-44	3,514	-1.25%
2020/12/08	21.5	38.32	8	38.51	38.30	13.5	3,449	0.39%
2020/12/07	27.6	38.73	21	38.64	38.45	6.6	3,477	0.19%
2020/12/04	140	39.08	147	38.86	39.00	-7	3,414	-0.21%	大買/大賣/
2020/12/03	19	37.79	19	37.96	38.05	0	3,220	0.00%
2020/12/02	37.7	37.95	71.1	37.49	37.80	-33.4	3,301	-1.01%
2020/12/01	1	37.00	4	36.95	37.30	-3	3,383	-0.09%
2020/11/30	11	37.38	16.2	37.57	37.00	-5.2	3,463	-0.15%
2020/11/27	6.3	37.12	11	37.42	37.45	-4.7	3,488	-0.13%
2020/11/26	23	36.47	6	36.48	36.55	17	3,481	0.49%
2020/11/25	30.3	37.03	2	36.95	36.85	28.3	3,460	0.82%
2020/11/24	21	37.44	0	0.00	37.15	21	3,425	0.61%
2020/11/23	5	37.43	5	37.64	37.70	0	3,448	0.00%
2020/11/20	9	37.34	2	37.45	37.40	7	3,480	0.20%
2020/11/19	17	37.19	3	37.25	37.20	14	3,507	0.40%
2020/11/18	15	37.82	8	37.84	37.60	7	3,489	0.20%
2020/11/17	3.5	37.84	33	37.83	37.90	-29.5	3,529	-0.84%
2020/11/16	32	37.83	9	37.83	37.85	23	3,631	0.63%
2020/11/13	4	37.93	9	38.13	38.05	-5	3,733	-0.13%
2020/11/12	4	37.70	3	37.53	37.45	1	4,008	0.02%
2020/11/11	5	37.59	0	0.00	37.75	5	4,167	0.12%
2020/11/10	8	37.98	4	38.31	37.75	4	4,220	0.09%
2020/11/09	11	37.97	9	37.92	38.20	2	4,247	0.05%
2020/11/06	3	38.55	13	39.16	38.55	-10	4,237	-0.24%
2020/11/05	12	38.76	3	39.00	38.90	9	4,239	0.21%
2020/11/04	7	39.02	11	39.15	39.05	-4	4,255	-0.09%
2020/11/03	2	38.28	6	38.69	38.90	-4	4,240	-0.09%
2020/11/02	7.2	37.42	6	37.73	37.70	1.2	4,234	0.03%
2020/10/30	13	38.54	20	38.07	37.90	-7	4,263	-0.16%
2020/10/29	76	38.51	19	38.50	39.05	57	4,282	1.33%
2020/10/28	76	39.44	19	39.62	39.50	57	4,318	1.32%
2020/10/27	3	39.05	12	38.93	39.10	-9	4,427	-0.20%
2020/10/26	1	38.90	8	39.19	39.00	-7	4,526	-0.15%
2020/10/23	6	38.79	0	0.00	38.95	6	4,544	0.13%
2020/10/22	15	38.87	15	38.89	38.90	0	4,651	0.00%
2020/10/21	14	38.93	5	39.01	39.00	9	4,662	0.19%
2020/10/20	5	38.80	34	38.53	38.60	-29	4,646	-0.62%
2020/10/19	17	38.66	36	38.83	38.35	-19	4,633	-0.41%
2020/10/16	71	39.43	42	39.19	39.10	29	4,603	0.63%
2020/10/15	35	39.14	22	39.02	39.45	13	4,569	0.28%
2020/10/14	95	38.77	67	39.20	38.75	28	4,517	0.62%
2020/10/13	8	38.24	16	38.34	38.55	-8	4,346	-0.18%
2020/10/12	23	38.26	21	38.22	38.65	2	4,340	0.05%
2020/10/08	25	38.62	28	38.18	38.10	-3	4,375	-0.07%
2020/10/07	8	38.02	28	38.07	38.00	-20	4,419	-0.45%
2020/10/06	1	37.80	23	38.16	38.30	-22	4,572	-0.48%
2020/10/05	16	37.71	13	37.80	37.75	3	4,611	0.07%
2020/09/30	3	36.65	13	37.07	37.00	-10	4,620	-0.22%
2020/09/29	28	36.34	5	36.26	36.35	23	4,616	0.50%
2020/09/28	2	36.08	3	35.80	36.00	-1	4,623	-0.02%
2020/09/25	21	35.82	80	35.08	35.30	-59	4,643	-1.27%
2020/09/24	12	36.31	31	36.31	36.25	-19	4,616	-0.41%
2020/09/23	17	37.05	9.5	37.12	37.05	7.5	4,580	0.16%
2020/09/22	17	36.58	5	36.58	36.55	12	4,576	0.26%
2020/09/21	23	37.64	15	37.47	37.40	8	4,539	0.18%
2020/09/18	26	38.66	33	38.41	38.45	-7	4,530	-0.16%
2020/09/17	11	38.80	16	38.74	38.90	-5	4,528	-0.11%
2020/09/16	24	38.41	28	38.49	38.25	-4	4,499	-0.09%
2020/09/15	30	37.97	54	38.11	38.20	-24	4,456	-0.54%
2020/09/14	34	37.71	18	37.89	37.90	16	4,497	0.36%
2020/09/11	4	36.69	17	36.72	36.95	-13	4,492	-0.29%
2020/09/10	10	37.43	7	37.05	36.70	3	4,469	0.07%
2020/09/09	17	36.87	21	36.92	36.90	-4	4,396	-0.09%
2020/09/08	34	37.09	50	37.49	37.45	-16	4,383	-0.37%
2020/09/07	75.5	37.93	53	37.90	37.00	22.5	4,348	0.52%
2020/09/04	36	37.88	98	38.08	38.40	-62	4,253	-1.46%
2020/09/03	65	37.31	31	37.46	37.35	34	4,080	0.83%
2020/09/02	12	36.55	20	36.50	36.65	-8	4,003	-0.20%
2020/09/01	3	35.77	24	35.52	35.70	-21	3,962	-0.53%
2020/08/31	10	34.81	1	34.65	34.55	9	3,947	0.23%
2020/08/28	17	35.29	26	35.55	35.20	-9	3,934	-0.23%
2020/08/27	5	35.60	2	35.38	35.65	3	3,946	0.08%
2020/08/26	15	35.83	2	35.80	35.50	13	3,936	0.33%
2020/08/25	8	35.59	35	35.89	35.55	-27	3,915	-0.69%
2020/08/24	11	35.44	55	35.53	35.30	-44	3,968	-1.11%
2020/08/21	96	35.43	17	35.25	35.20	79	3,952	2.00%
2020/08/20	31	34.66	109	35.41	34.45	-78	3,878	-2.01%	大賣/
2020/08/19	148	38.19	208	37.14	36.90	-60	3,757	-1.60%	大買/大賣/
2020/08/18	219	38.14	565	38.04	38.00	-346	3,648	-9.48%	大買/大賣/鉅額交易
2020/08/17	5	38.80	44	38.45	38.80	-39	3,391	-1.15%
2020/08/14	47	35.21	28	34.95	35.30	19	3,229	0.59%
2020/08/13	20	34.42	34	34.43	34.55	-14	3,183	-0.44%
2020/08/12	0	0.00	3	33.88	34.20	-3	3,157	-0.10%
2020/08/11	11	34.03	16	34.11	33.65	-5	3,142	-0.16%
2020/08/10	2	34.25	18	34.43	34.40	-16	3,160	-0.51%
2020/08/07	12	33.83	15	34.10	33.80	-3	3,162	-0.09%
2020/08/06	14	33.95	26	34.08	33.95	-12	3,154	-0.38%
2020/08/05	37	34.42	69	34.56	34.15	-32	3,154	-1.01%
2020/08/04	51	33.99	8.1	33.96	33.85	42.9	3,126	1.37%
2020/08/03	99	35.58	58	35.81	35.65	41	3,092	1.33%
2020/07/31	127	35.78	106	35.86	36.30	21	3,028	0.69%	大買/大賣/
2020/07/30	25	35.01	76	34.78	34.75	-51	2,899	-1.76%
2020/07/29	17	33.75	13	33.94	34.00	4	2,865	0.14%
2020/07/28	74	34.53	60	34.62	33.60	14	2,934	0.48%
2020/07/27	19	33.59	12	33.86	33.00	7	2,852	0.25%
2020/07/24	14	33.11	1	33.80	32.70	13	2,834	0.46%
2020/07/23	4	33.55	3	33.75	33.80	1	2,851	0.04%
2020/07/22	6	33.61	1	33.45	33.60	5	2,969	0.17%
2020/07/21	7	33.49	8	33.40	33.50	-1	3,000	-0.03%
2020/07/20	6	32.38	2	32.48	32.75	4	2,997	0.13%
2020/07/17	13	32.72	5	32.71	32.45	8	3,018	0.27%
2020/07/16	41	33.67	14	33.36	33.15	27	3,020	0.89%
2020/07/15	9	34.22	19	34.22	33.80	-10	3,032	-0.33%
2020/07/14	25	34.00	108	33.94	33.70	-83	3,001	-2.77%	大賣/
2020/07/13	174	34.10	56	33.96	34.50	118	2,945	4.01%	大買/鉅額交易
2020/07/10	64	33.04	43	33.33	33.60	21	2,825	0.74%
2020/07/09	524	32.74	8	32.87	32.90	516	2,777	18.57%	大買/鉅額交易
2020/07/08	13	32.14	7	32.32	32.35	6	2,750	0.22%
2020/07/07	3	32.15	0	0.00	32.00	3	2,734	0.11%
2020/07/06	1	32.25	6	32.36	32.30	-5	2,748	-0.18%
2020/07/03	6	31.87	8	31.86	31.75	-2	2,777	-0.07%
2020/07/02	2	31.70	5	31.70	31.85	-3	2,813	-0.11%
2020/07/01	7	31.54	12	31.49	31.65	-5	2,840	-0.18%
2020/06/30	7	31.03	0	0.00	30.95	7	2,840	0.25%
2020/06/29	8.3	30.77	54	30.68	31.00	-45.7	2,853	-1.60%
2020/06/24	18	31.14	4	31.19	31.20	14	2,850	0.49%
2020/06/23	6	31.67	2	31.77	31.65	4	2,861	0.14%
2020/06/22	0	0.00	7	31.91	32.10	-7	2,870	-0.24%
2020/06/19	38	32.38	36	32.53	32.00	2	2,894	0.07%
2020/06/18	15	33.36	13	33.35	33.75	2	2,825	0.07%
2020/06/17	0	0.00	1	31.75	31.85	-1	2,843	-0.04%
2020/06/16	6	32.14	42.3	32.04	31.80	-36.3	2,879	-1.26%
2020/06/15	12	31.97	11	31.32	31.25	1	2,951	0.03%
2020/06/12	9	31.92	7	31.98	32.15	2	2,976	0.07%
2020/06/11	7	33.34	33	33.22	32.75	-26	3,003	-0.87%
2020/06/10	0.3	33.30	1	33.50	33.30	-0.7	2,990	-0.02%
2020/06/09	4	33.26	23	33.37	33.20	-19	3,034	-0.63%
2020/06/08	32	33.53	23	33.42	33.20	9	3,061	0.29%
2020/06/05	301	33.19	13	33.10	33.10	288	3,056	9.42%	大買/鉅額交易
2020/06/04	4	32.75	10	32.77	32.80	-6	3,058	-0.20%
2020/06/03	3	32.60	4.3	32.70	32.70	-1.3	3,082	-0.04%
2020/06/02	8	32.55	10	32.43	32.45	-2	3,077	-0.06%
2020/06/01	1	32.05	13	32.03	32.10	-12	3,077	-0.39%
2020/05/29	26	31.50	53	31.59	31.00	-27	3,110	-0.87%
2020/05/28	31	31.03	3	31.10	30.95	28	3,069	0.91%
2020/05/27	5	31.25	2	31.40	31.25	3	3,097	0.10%
2020/05/26	17	31.32	2	31.48	31.25	15	3,126	0.48%
2020/05/25	1	31.00	2	31.30	31.50	-1	3,129	-0.03%
2020/05/22	17	31.81	13	31.33	31.20	4	3,142	0.13%
2020/05/21	6	32.41	13	32.48	32.25	-7	3,129	-0.22%
2020/05/20	36	32.54	43	32.52	32.45	-7	3,124	-0.22%
2020/05/19	3	31.92	5	32.20	31.70	-2	3,138	-0.06%
2020/05/18	20.1	32.10	2	32.50	31.85	18.1	3,137	0.58%
2020/05/15	15	32.34	9	32.64	32.10	6	3,148	0.19%
2020/05/14	5	33.57	6	33.31	32.65	-1	3,127	-0.03%
2020/05/13	16	33.88	41	33.96	34.05	-25	3,123	-0.80%
2020/05/12	7	34.19	52	34.23	34.30	-45	3,143	-1.43%
2020/05/11	29	34.42	16	34.32	34.10	13	3,142	0.41%
2020/05/08	20	34.33	26	34.28	34.10	-6	3,157	-0.19%
2020/05/07	28	33.87	64	34.23	34.35	-36	3,192	-1.13%
2020/05/06	37	33.14	34	33.38	33.10	3	3,244	0.09%
2020/05/05	95	34.06	34	33.74	33.50	61	3,243	1.88%
2020/05/04	46	33.42	19	33.58	33.95	27	3,264	0.83%
2020/04/30	10	32.61	10	32.64	32.60	0	3,207	0.00%
2020/04/29	36.2	32.34	20	32.13	32.40	16.2	3,221	0.50%
2020/04/28	16	32.06	16	31.97	32.30	0	3,223	0.00%
2020/04/27	74.2	32.38	49	32.40	32.35	25.2	3,271	0.77%
2020/04/24	41	30.59	33	30.60	30.60	8	3,171	0.25%
2020/04/23	6	30.11	5	30.14	30.00	1	3,185	0.03%
2020/04/22	35	29.89	16	29.69	30.05	19	3,239	0.59%
2020/04/21	11	29.95	26	29.26	29.15	-15	3,381	-0.44%
2020/04/20	151	29.75	162	29.96	29.70	-11	3,404	-0.32%	大買/大賣/
2020/04/17	5	29.42	31	29.36	29.30	-26	3,415	-0.76%
2020/04/16	27	28.71	5	28.62	28.90	22	3,396	0.65%
2020/04/15	21	28.47	4	28.49	28.90	17	3,422	0.50%
2020/04/14	1	28.10	19	28.18	28.20	-18	3,387	-0.53%
2020/04/13	4	27.69	43	27.54	27.55	-39	3,379	-1.15%
2020/04/10	2	27.18	4	27.24	27.20	-2	3,370	-0.06%
2020/04/09	24	27.75	8	27.75	27.30	16	3,387	0.47%
2020/04/08	15.1	27.14	5	27.46	27.30	10.1	3,374	0.30%
2020/04/07	14	26.44	10	26.47	26.70	4	3,323	0.12%
2020/04/06	8	25.49	11	25.50	25.65	-3	3,284	-0.09%
2020/04/01	6.3	25.17	27	25.03	25.25	-20.7	3,263	-0.63%
2020/03/31	2	24.50	4	24.76	24.90	-2	3,314	-0.06%
2020/03/30	5.3	23.66	6	23.92	24.55	-0.7	3,293	-0.02%
2020/03/27	51	25.38	8	25.04	24.20	43	3,302	1.30%
2020/03/26	5	24.13	5	24.14	24.60	0	3,254	0.00%
2020/03/25	20	24.25	60	24.21	24.20	-40	3,244	-1.23%
2020/03/24	12	21.88	28	21.85	22.65	-16	3,227	-0.50%
2020/03/23	62.2	21.10	36	21.32	20.70	26.2	3,232	0.81%
2020/03/20	8	22.84	9	22.77	22.90	-1	3,237	-0.03%
2020/03/19	38	21.36	17	21.38	21.15	21	3,217	0.65%
2020/03/18	29	24.39	61.3	24.39	23.50	-32.3	3,180	-1.01%
2020/03/17	14	24.93	4	25.28	24.70	10	3,150	0.32%
2020/03/16	10	26.50	2	25.90	25.85	8	3,130	0.26%
2020/03/13	6	26.18	8	26.61	26.90	-2	3,125	-0.06%
2020/03/12	32.3	29.36	15	29.34	28.60	17.3	3,079	0.56%
2020/03/11	16	31.26	6	31.33	30.75	10	3,057	0.33%
2020/03/10	3	30.68	30	31.21	31.55	-27	3,068	-0.88%
2020/03/09	31	32.02	37	31.69	30.85	-6	3,122	-0.19%
2020/03/06	18	33.06	14	33.02	33.00	4	3,168	0.13%
2020/03/05	26	33.14	31	33.19	32.85	-5	3,184	-0.16%
2020/03/04	23	32.38	13	32.72	32.35	10	3,171	0.32%
2020/03/03	39	32.87	21	32.95	33.20	18	3,124	0.58%
2020/03/02	10	32.62	18	32.39	32.60	-8	3,114	-0.26%
2020/02/27	20	32.61	3	32.08	31.60	17	3,154	0.54%
2020/02/26	6	33.55	17	33.60	33.10	-11	3,182	-0.35%
2020/02/25	5	33.20	29	33.22	33.30	-24	3,272	-0.73%
2020/02/24	20	33.72	38	33.59	33.75	-18	3,320	-0.54%
2020/02/21	10	34.43	3	34.30	34.30	7	3,396	0.21%
2020/02/20	12	34.67	69	34.85	34.80	-57	3,477	-1.64%
2020/02/19	9	34.93	26	34.79	35.00	-17	3,559	-0.48%
2020/02/18	17	35.17	5	35.22	35.05	12	3,665	0.33%
2020/02/17	29	35.48	32	35.41	35.40	-3	4,009	-0.07%
2020/02/14	16	35.74	11	35.90	35.95	5	4,081	0.12%
2020/02/13	11	35.59	19	35.92	35.40	-8	4,359	-0.18%
2020/02/12	11	35.92	10	36.00	36.10	1	4,336	0.02%
2020/02/11	63.5	35.08	92	35.26	35.75	-28.5	4,316	-0.66%
2020/02/10	62	34.32	79.8	34.36	34.15	-17.8	4,283	-0.42%
2020/02/07	202	36.10	183	35.89	35.00	19	4,237	0.45%	大買/大賣/
2020/02/06	42	37.85	38	37.92	37.90	4	4,138	0.10%
2020/02/05	40	38.24	130	38.12	38.05	-90	4,120	-2.18%	大賣/
2020/02/04	107.5	37.70	43	37.74	37.85	64.5	4,018	1.61%	大買/
2020/02/03	79	36.35	99	36.61	36.60	-20	3,977	-0.50%
2020/01/31	39	37.83	33	37.96	37.80	6	3,945	0.15%
2020/01/30	17.3	36.61	52	36.64	36.95	-34.7	3,919	-0.89%
2020/01/20	25	38.80	54	38.79	38.70	-29	3,834	-0.76%
2020/01/17	63	39.01	39	38.74	38.85	24	3,831	0.63%
2020/01/16	81	38.96	32	39.09	39.50	49	3,820	1.28%
2020/01/15	118	38.44	108	38.45	38.30	10	3,794	0.26%	大買/大賣/
2020/01/14	87	36.56	22	36.49	37.00	65	3,614	1.80%
2020/01/13	13	35.99	39	35.69	36.10	-26	3,556	-0.73%
2020/01/10	12	34.70	20	34.86	35.05	-8	3,562	-0.22%
2020/01/09	27	35.16	24.1	35.05	35.35	2.9	3,533	0.08%
2020/01/08	3	34.37	9	34.24	34.35	-6	3,486	-0.17%
2020/01/07	3	34.20	2	34.75	34.70	1	3,479	0.03%
2020/01/06	7	34.56	0	0.00	34.85	7	3,475	0.20%
2020/01/03	9	34.69	16.3	35.13	35.20	-7.3	3,476	-0.21%
2020/01/02	2	35.00	5	35.15	35.00	-3	3,451	-0.09%
2019/12/31	0.1	34.70	5	34.77	34.75	-4.9	3,433	-0.14%
2019/12/30	6	34.32	13.1	34.36	34.65	-7.1	3,425	-0.21%
2019/12/27	9.3	34.75	0	0.00	34.40	9.3	3,416	0.27%
2019/12/26	149.6	35.32	158	35.47	34.85	-8.4	3,412	-0.25%	大買/大賣/
2019/12/25	59	34.05	5	34.00	34.20	54	3,368	1.60%
2019/12/24	7	34.20	21	33.96	33.85	-14	3,363	-0.42%
2019/12/23	1.1	34.47	2	34.43	34.65	-0.9	3,335	-0.03%
2019/12/20	2	35.05	9	34.89	35.25	-7	3,317	-0.21%
2019/12/19	0	0.00	4	34.93	34.80	-4	3,292	-0.12%
2019/12/18	10	35.30	14	35.36	35.30	-4	3,265	-0.12%
2019/12/17	50.5	35.34	39	35.13	35.60	11.5	3,230	0.36%
2019/12/16	5	34.55	7	34.66	34.70	-2	3,152	-0.06%
2019/12/13	9	34.42	54	34.39	34.25	-45	3,132	-1.44%
2019/12/12	1	34.30	19	34.58	34.70	-18	3,091	-0.58%
2019/12/11	5	34.53	9	34.55	34.70	-4	3,072	-0.13%
2019/12/10	1.7	34.54	11	34.40	34.50	-9.3	3,057	-0.30%
2019/12/09	6	34.09	0	0.00	34.20	6	3,038	0.20%
2019/12/06	7	34.18	6	34.10	34.10	1	3,029	0.03%
2019/12/05	3	33.98	1	34.10	34.10	2	3,019	0.07%
2019/12/04	63	34.44	41	34.76	34.10	22	3,004	0.73%
2019/12/03	46	34.54	12	34.33	34.85	34	2,933	1.16%
2019/12/02	13	33.62	27	33.41	33.80	-14	2,839	-0.49%
2019/11/29	4	33.48	1	33.30	33.30	3	2,796	0.11%
2019/11/28	6	33.64	0	0.00	33.80	6	2,771	0.22%
2019/11/27	6	33.66	3	33.77	33.80	3	2,758	0.11%
2019/11/26	17	33.39	34	33.34	33.10	-17	2,710	-0.63%
2019/11/25	28	33.99	33	33.82	34.00	-5	2,617	-0.19%
2019/11/22	16	33.39	51	33.43	33.50	-35	2,547	-1.37%
2019/11/21	21	32.87	19	32.58	33.00	2	2,439	0.08%
2019/11/20	7	32.25	37	32.51	32.90	-30	2,362	-1.27%
2019/11/19	26	32.60	21	32.51	32.50	5	2,265	0.22%
2019/11/18	63	31.93	308	31.92	32.20	-245	2,170	-11.29%	大賣/鉅額交易
2019/11/15	70	31.49	62	31.48	31.75	8	2,042	0.39%
2019/11/14	125.6	31.26	163	31.05	31.50	-37.4	1,920	-1.95%	大買/大賣/
2019/11/13	83	29.48	27	29.51	29.75	56	1,557	3.60%
2019/11/12	104	29.46	173	29.20	29.95	-69	1,466	-4.71%	大買/大賣/
2019/11/11	142	27.94	15	27.90	28.15	127	1,158	10.96%	大買/鉅額交易
2019/11/08	6	28.50	0	0.00	28.35	6	1,144	0.52%
2019/11/07	8	28.35	9	28.49	28.55	-1	1,132	-0.09%
2019/11/06	3.7	28.43	3	28.48	28.50	0.7	1,111	0.06%
2019/11/05	20	28.30	23	28.48	28.50	-3	1,084	-0.28%
2019/11/04	54	28.15	4	28.20	28.15	50	1,073	4.66%
2019/11/01	2	27.80	9	27.89	27.80	-7	1,058	-0.66%
2019/10/31	2	27.93	0	0.00	27.95	2	1,071	0.19%
2019/10/30	8	28.24	4	28.48	28.30	4	1,082	0.37%
2019/10/29	10	28.07	42	28.03	28.00	-32	1,096	-2.92%
2019/10/28	0	0.00	10	27.90	27.85	-10	1,153	-0.87%
2019/10/25	5	28.20	527	28.10	28.10	-522	1,154	-45.20%	大賣/鉅額交易
2019/10/24	32	28.34	52	28.21	28.35	-20	1,124	-1.78%
2019/10/23	31	27.92	41	28.06	27.70	-10	1,083	-0.92%
2019/10/22	0	0.00	1	27.10	27.20	-1	1,026	-0.10%
2019/10/21	0	0.00	2	27.10	27.10	-2	1,021	-0.20%
2019/10/18	26	26.96	0	0.00	27.05	26	1,024	2.54%
2019/10/17	0	0.00	1	27.05	27.15	-1	963	-0.10%
2019/10/16	1	26.85	0	0.00	26.80	1	952	0.11%
2019/10/15	2	26.65	0.5	26.70	26.70	1.5	940	0.16%
2019/10/14	6	26.67	0	26.75	26.65	6	936	0.64%
2019/10/08	2	27.30	2	27.30	27.35	0	900	0.00%
2019/10/07	3	27.35	0	0.00	27.35	3	896	0.33%
2019/10/03	0	0.00	6	27.35	27.55	-6	896	-0.67%
2019/10/02	4	27.85	12	27.70	27.55	-8	893	-0.89%
2019/10/01	148	28.31	132	28.34	28.10	16	880	1.82%	大買/大賣/
2019/09/27	22	27.85	2	27.75	27.85	20	848	2.36%
2019/09/26	20	28.50	6	28.51	28.00	14	846	1.65%
2019/09/25	15	28.59	4	28.65	28.70	11	839	1.31%
2019/09/24	1	28.80	0	0.00	28.80	1	836	0.12%
2019/09/23	5	29.00	0	0.00	28.90	5	841	0.59%
2019/09/20	3	29.05	17	29.04	29.00	-14	849	-1.65%
2019/09/18	12	28.56	0	0.00	28.55	12	842	1.43%
2019/09/16	0	0.00	1	28.85	28.85	-1	843	-0.12%
2019/09/12	0	0.00	12	29.16	29.10	-12	846	-1.42%
2019/09/11	1	28.70	0	0.00	28.70	1	840	0.12%
2019/09/10	0	0.00	4	28.90	28.90	-4	827	-0.48%
2019/09/09	5	28.90	36	28.64	28.75	-31	814	-3.81%
2019/09/06	0	0.00	68	28.19	28.30	-68	783	-8.68%
2019/09/05	1	27.90	7	28.05	27.80	-6	759	-0.79%
2019/09/04	1	27.75	12	27.91	27.90	-11	740	-1.49%
2019/09/03	1	27.60	5	27.60	27.75	-4	733	-0.55%
2019/09/02	7	27.83	11	27.85	27.90	-4	720	-0.56%
2019/08/30	2	27.35	0	0.00	27.50	2	716	0.28%
2019/08/28	40	27.40	0	0.00	27.20	40	697	5.73%
2019/08/27	2	27.50	1	27.50	27.50	1	688	0.15%
2019/08/26	51.1	27.53	1	27.60	27.50	50.1	689	7.26%
2019/08/23	0	0.00	7	28.25	28.10	-7	684	-1.02%
2019/08/22	0.2	28.20	15	28.26	28.40	-14.8	689	-2.15%
2019/08/21	0.2	27.90	10	27.87	28.10	-9.8	689	-1.42%
2019/08/20	2	27.65	3	27.63	27.65	-1	682	-0.15%
2019/08/19	10.1	27.61	0	0.00	27.55	10.1	682	1.48%
2019/08/16	7.2	27.27	0	0.00	27.45	7.2	681	1.05%
2019/08/15	2	26.63	5	26.75	26.65	-3	681	-0.44%
2019/08/14	2	27.15	0	0.00	27.00	2	685	0.29%
2019/08/13	2	27.05	14	26.99	26.85	-12	693	-1.73%
2019/08/08	2.1	27.21	0	0.00	27.40	2.1	697	0.30%
2019/08/07	6	27.60	0	0.00	27.40	6	699	0.86%
2019/08/06	12	26.48	0	0.00	27.50	12	713	1.68%
2019/08/05	1	27.55	1	27.50	27.20	0	713	0.00%
2019/08/02	20	28.11	2	28.05	28.00	18	706	2.55%
2019/08/01	1	28.90	13.2	28.94	28.75	-12.2	711	-1.72%
2019/07/31	18	30.10	20	30.16	30.05	-2	703	-0.28%
2019/07/30	53	30.68	176	30.54	30.55	-123	674	-18.24%	大賣/鉅額交易
2019/07/29	131	29.91	22	29.96	29.90	109	615	17.70%	大買/鉅額交易
2019/07/26	3	29.70	0	0.00	29.70	3	606	0.49%
2019/07/25	2	29.65	1	29.65	29.65	1	607	0.16%
2019/07/22	2	29.38	0	0.00	29.25	2	628	0.32%
2019/07/19	5	29.08	0	0.00	29.10	5	630	0.79%
2019/07/18	0	0.00	1	29.40	29.20	-1	639	-0.16%
2019/07/16	0	0.00	1	29.35	29.35	-1	679	-0.15%
2019/07/15	1	29.10	0	0.00	28.95	1	748	0.13%
2019/07/12	1	29.15	2	29.20	29.10	-1	785	-0.13%
2019/07/10	0.2	28.90	0	0.00	29.10	0.2	907	0.03%
2019/07/09	0	0.00	2	29.15	28.80	-2	976	-0.20%
2019/07/08	1	29.20	3	29.15	29.15	-2	986	-0.20%
2019/07/05	0	0.00	10	29.26	29.25	-10	993	-1.01%
2019/07/03	8	29.43	16	29.39	29.40	-8	1,016	-0.79%
2019/07/01	0	0.00	2	29.25	29.25	-2	1,045	-0.19%
2019/06/28	6	29.14	7	29.01	29.00	-1	1,044	-0.10%
2019/06/27	0.2	29.10	0	0.00	29.25	0.2	1,044	0.02%
2019/06/26	0	0.00	3	28.85	29.10	-3	1,042	-0.29%
2019/06/25	0	0.00	0.3	29.10	29.10	-0.3	1,041	-0.03%
2019/06/24	1	29.00	10	29.07	29.10	-9	1,040	-0.86%
2019/06/21	1	29.10	0	0.00	29.10	1	1,041	0.10%
2019/06/20	21	28.92	1	28.60	29.00	20	1,039	1.92%
2019/06/19	3	28.47	10	28.50	28.60	-7	1,041	-0.67%
2019/06/14	1	28.40	0	0.00	28.40	1	1,057	0.09%
2019/06/13	1	28.45	1	28.30	28.45	0	1,063	0.00%
2019/06/12	0.2	28.25	0	0.00	28.25	0.2	1,076	0.02%
2019/06/11	1	28.40	3	28.35	28.30	-2	1,087	-0.18%
2019/06/10	2	28.43	0	0.00	28.35	2	1,096	0.18%
2019/06/06	3	28.27	2	28.10	28.30	1	1,103	0.09%
2019/06/04	1	28.30	0	0.00	28.15	1	1,119	0.09%
2019/06/03	1	28.10	1	28.10	28.25	0	1,135	0.00%
2019/05/31	1.1	28.31	2	28.28	28.35	-0.9	1,147	-0.08%
2019/05/30	1	27.95	0	0.00	28.05	1	1,146	0.09%
2019/05/29	0	0.00	1	27.50	27.65	-1	1,151	-0.09%
2019/05/28	1	28.15	0	0.00	27.90	1	1,148	0.09%
2019/05/24	3	28.22	2	28.30	28.20	1	1,162	0.09%
2019/05/23	2	27.95	5	27.99	28.15	-3	1,170	-0.26%
2019/05/22	3	28.13	0	0.00	28.25	3	1,180	0.25%
2019/05/21	12	27.75	0	0.00	27.70	12	1,227	0.98%
2019/05/20	1	27.65	8	27.64	27.55	-7	1,258	-0.56%
2019/05/17	9	27.68	31	27.64	27.65	-22	1,259	-1.75%
2019/05/16	1	27.95	3	27.92	27.85	-2	1,256	-0.16%
2019/05/15	4	28.45	9	28.30	28.20	-5	1,263	-0.40%
2019/05/14	10.2	27.54	5	27.67	28.20	5.2	1,267	0.41%
2019/05/13	9	28.14	41	28.02	28.00	-32	1,257	-2.54%
2019/05/10	0	0.00	4	28.75	28.80	-4	1,253	-0.32%
2019/05/09	30	29.04	10	28.90	28.70	20	1,252	1.60%
2019/05/08	35	29.53	22	29.42	29.40	13	1,239	1.05%
2019/05/07	17	29.88	0	0.00	29.85	17	1,224	1.39%
2019/05/06	40	30.02	2	29.85	29.95	38	1,217	3.12%
2019/05/03	0	0.00	3	30.60	30.60	-3	1,195	-0.25%
2019/05/02	0	0.00	3	30.87	30.70	-3	1,188	-0.25%
2019/04/30	32	30.13	14	30.57	30.90	18	1,192	1.51%
2019/04/29	29	30.35	16	30.59	30.25	13	1,182	1.10%
2019/04/26	6	30.67	48	30.75	30.70	-42	1,167	-3.60%
2019/04/25	2	30.65	2	30.80	31.00	0	1,178	0.00%
2019/04/24	45	30.84	10	30.89	30.80	35	1,173	2.98%
2019/04/23	5	30.90	7	30.81	31.00	-2	1,158	-0.17%
2019/04/22	6	31.50	10	31.39	31.35	-4	1,142	-0.35%
2019/04/19	59	31.65	26	31.49	31.50	33	1,111	2.97%
2019/04/18	33	30.99	18	31.38	30.65	15	1,035	1.45%
2019/04/17	12	30.52	19	30.74	30.90	-7	1,002	-0.70%
2019/04/16	30	29.77	11	29.80	29.80	19	954	1.99%
2019/04/15	66	29.92	257	30.16	29.60	-191	876	-21.80%	大賣/鉅額交易
2019/04/12	4	30.90	4	30.85	30.35	0	812	0.00%
2019/04/10	1	31.05	0	0.00	31.05	1	786	0.13%
2019/04/09	12	31.76	10.1	31.53	31.60	1.9	772	0.25%
2019/04/08	5	31.74	5	31.80	31.60	0	766	0.00%
2019/04/03	0	0.00	7	31.00	31.00	-7	751	-0.93%
2019/04/02	1	31.25	0	0.00	31.35	1	741	0.13%
2019/04/01	0	0.00	1	31.10	31.05	-1	739	-0.14%
2019/03/29	3	31.25	1	31.65	31.25	2	729	0.27%
2019/03/28	1	31.50	5	31.50	31.65	-4	722	-0.55%
2019/03/27	0	0.00	5	31.60	31.50	-5	721	-0.69%
2019/03/26	9	31.71	5	31.75	31.65	4	723	0.55%
2019/03/25	2	31.98	1	31.90	31.85	1	727	0.14%
2019/03/22	1	32.25	0	0.00	32.25	1	723	0.14%
2019/03/21	2	32.60	0	0.00	32.55	2	716	0.28%
2019/03/20	1	32.35	3	32.47	32.40	-2	717	-0.28%
2019/03/19	0	0.00	4	32.09	32.10	-4	711	-0.56%
2019/03/18	2	31.73	3	31.65	31.90	-1	708	-0.14%
2019/03/15	10	31.62	0	0.00	31.55	10	707	1.41%
2019/03/14	20	32.26	3	32.43	32.10	17	701	2.42%
2019/03/13	3	32.63	2	32.63	32.65	1	706	0.14%
2019/03/12	3	32.50	0	0.00	32.40	3	707	0.42%
2019/03/11	0	0.00	2	32.38	32.40	-2	714	-0.28%
2019/03/08	4	32.01	4	32.14	32.15	0	720	0.00%
2019/03/07	14	32.22	7	32.25	31.95	7	737	0.95%
2019/03/06	14	31.91	5	31.68	31.95	9	734	1.23%
2019/03/05	0	0.00	1	31.45	31.30	-1	731	-0.14%
2019/03/04	2	31.40	13	31.50	31.40	-11	742	-1.48%
2019/02/27	8	31.37	7	31.35	31.60	1	739	0.14%
2019/02/26	12.5	31.47	1	31.50	31.60	11.5	740	1.55%
2019/02/25	12	31.24	0	0.00	31.10	12	736	1.63%
2019/02/22	1	31.40	1	31.50	31.30	0	733	0.00%
2019/02/21	12	31.42	2	31.45	31.55	10	734	1.36%
2019/02/20	31	32.23	26	32.22	31.45	5	726	0.69%
2019/02/19	20	31.64	14	31.89	32.20	6	683	0.88%
2019/02/18	4.2	31.06	2	31.05	31.10	2.2	647	0.35%
2019/02/15	1	30.80	2	30.98	30.80	-1	640	-0.16%
2019/02/14	2	31.00	8	30.84	31.00	-6	643	-0.93%
2019/02/13	0.1	30.70	20	30.49	30.70	-19.9	640	-3.11%
2019/02/12	0	0.00	2	30.25	30.05	-2	634	-0.32%
2019/02/11	5	29.95	0	0.00	30.00	5	635	0.79%
2019/01/30	1	30.45	1	30.30	30.55	0	627	0.00%
2019/01/29	1	30.10	0	0.00	30.20	1	629	0.16%
2019/01/28	3	30.33	3	30.68	30.35	0	651	0.00%
2019/01/25	2	30.70	0	0.00	30.55	2	655	0.31%
2019/01/17	3	31.05	1	31.40	30.60	2	722	0.28%
2019/01/16	0	0.00	2	30.00	30.40	-2	710	-0.28%
2019/01/15	2	30.00	0	0.00	30.00	2	711	0.28%
2019/01/14	1	29.70	0	0.00	29.70	1	715	0.14%
2019/01/09	1	29.70	0	0.00	29.90	1	786	0.13%
2019/01/08	1	29.25	0	0.00	29.30	1	796	0.13%
2019/01/07	0	0.00	1	29.50	29.30	-1	810	-0.12%
2019/01/03	1	29.25	0	0.00	29.15	1	876	0.11%
2018/12/27	0	0.00	2	29.90	29.95	-2	911	-0.22%
2018/12/26	15	29.69	21	29.69	29.75	-6	920	-0.65%
2018/12/25	10	29.55	0	0.00	29.30	10	920	1.09%
2018/12/24	1	29.70	0	0.00	30.00	1	930	0.11%
2018/12/21	0	0.00	11	29.97	29.80	-11	961	-1.14%
2018/12/19	10	29.60	12	29.88	30.00	-2	969	-0.21%
2018/12/17	1	30.45	0	0.00	30.60	1	985	0.10%
2018/12/14	3.1	30.62	0	0.00	30.70	3.1	997	0.31%
2018/12/12	0.2	31.20	2	31.15	31.15	-1.8	1,000	-0.18%
2018/12/11	2	30.80	2	30.50	30.85	0	1,002	0.00%
2018/12/07	1	31.00	11	30.52	31.15	-10	1,017	-0.98%
2018/12/06	10	30.20	8	30.14	30.00	2	1,026	0.19%
2018/12/05	4	30.50	0	0.00	30.40	4	1,032	0.39%
2018/12/04	10	31.10	2	30.95	30.95	8	1,045	0.77%
2018/12/03	0	0.00	2	31.45	31.30	-2	1,055	-0.19%
2018/11/30	1	31.45	11	31.50	31.05	-10	1,048	-0.95%
2018/11/29	1	31.15	0.1	31.05	31.05	1	1,023	0.09%
2018/11/28	16	30.60	10	30.40	30.80	6	1,019	0.59%
2018/11/27	0	0.00	33	30.23	30.25	-33	1,028	-3.21%
2018/11/26	15	29.33	2	29.60	29.60	13	1,039	1.25%
2018/11/22	29	29.36	1	29.60	29.05	28	1,098	2.55%
2018/11/21	1	29.40	60	29.37	29.35	-59	1,150	-5.13%
2018/11/19	9	28.94	0	0.00	29.30	9	1,444	0.62%
2018/11/16	5	28.35	2	28.70	28.70	3	1,474	0.20%
2018/11/15	3	28.22	0	0.00	28.30	3	1,468	0.20%
2018/11/14	2	27.85	0	0.00	27.85	2	1,464	0.14%
2018/11/13	19	27.88	1	27.60	28.00	18	1,467	1.23%
2018/11/12	17.1	27.76	9	27.64	27.80	8.1	1,467	0.55%
2018/11/09	8	27.07	1	26.95	26.95	7	1,463	0.48%
2018/11/08	6	27.39	0	0.00	27.30	6	1,464	0.41%
2018/11/07	14	27.45	0	0.00	27.50	14	1,461	0.96%
2018/11/06	2	27.05	1	27.20	27.10	1	1,472	0.07%
2018/11/05	1	27.30	1	28.10	27.05	0	1,469	0.00%
2018/11/02	11	27.88	0	0.00	27.65	11	1,439	0.76%
2018/11/01	1	26.60	1	27.15	27.25	0	1,433	0.00%
2018/10/31	2	26.48	1	26.70	26.60	1	1,424	0.07%
2018/10/30	1	26.10	4	26.23	26.30	-3	1,420	-0.21%
2018/10/29	3	26.05	0	0.00	26.05	3	1,422	0.21%
2018/10/26	7	27.13	1	27.20	26.90	6	1,414	0.42%
2018/10/25	0	0.00	3.2	27.83	27.75	-3.2	1,434	-0.22%
2018/10/22	1	28.50	0	0.00	28.55	1	1,528	0.07%
2018/10/19	0	0.00	1	28.30	28.30	-1	1,534	-0.07%
2018/10/18	1	28.90	1	29.00	28.90	0	1,515	0.00%
2018/10/17	0	0.00	1	28.40	28.00	-1	1,508	-0.07%
2018/10/16	1	28.10	0	0.00	28.10	1	1,497	0.07%
2018/10/15	3	28.25	1	28.35	28.25	2	1,491	0.13%
2018/10/12	1	28.70	10	28.35	28.35	-9	1,487	-0.60%
2018/10/11	7	28.57	10	29.05	28.20	-3	1,481	-0.20%
2018/10/09	3	30.30	10	30.50	30.25	-7	1,438	-0.49%
2018/10/08	11	30.94	4	30.79	31.05	7	1,434	0.49%
2018/10/05	15	31.24	11	30.86	30.60	4	1,454	0.28%
2018/10/03	1	31.95	41	31.83	31.75	-40	1,436	-2.79%
2018/10/02	12	31.81	0	0.00	31.55	12	1,426	0.84%
2018/10/01	3	31.35	4	31.44	31.95	-1	1,416	-0.07%
2018/09/28	0	0.00	52	31.21	31.20	-52	1,416	-3.67%
2018/09/27	3	31.08	1	31.10	31.30	2	1,414	0.14%
2018/09/26	2	31.38	1	31.40	31.15	1	1,416	0.07%
2018/09/25	1	31.15	1	31.20	31.20	0	1,437	0.00%
2018/09/21	1.1	30.68	111	30.49	31.00	-109.9	1,437	-7.64%	大賣/鉅額交易
2018/09/20	0	0.00	1	30.60	30.25	-1	1,482	-0.07%
2018/09/19	0	0.00	151	30.47	30.40	-151	1,524	-9.90%	大賣/鉅額交易
2018/09/18	10	30.45	2	30.65	30.40	8	1,559	0.51%
2018/09/17	2	30.30	2	30.50	30.60	0	1,572	0.00%
2018/09/14	0	0.00	63	30.47	30.40	-63	1,597	-3.94%
2018/09/13	3	30.43	52	30.33	30.30	-49	1,654	-2.96%
2018/09/12	11	30.55	5	30.67	30.35	6	1,655	0.36%
2018/09/11	6	30.13	3	30.10	30.90	3	1,642	0.18%
2018/09/10	12	30.08	51	30.20	30.20	-39	1,629	-2.39%
2018/09/07	0	0.00	9	30.77	30.40	-9	1,615	-0.56%
2018/09/06	1	31.20	2	31.20	31.05	-1	1,599	-0.06%
2018/09/05	1	31.55	16	31.49	31.30	-15	1,599	-0.94%
2018/09/04	1	31.65	0	0.00	31.50	1	1,607	0.06%
2018/09/03	2	32.00	3	31.85	31.50	-1	1,602	-0.06%
2018/08/31	2	31.43	4	31.45	31.80	-2	1,590	-0.13%
2018/08/30	8	31.66	5	31.49	31.80	3	1,574	0.19%
2018/08/29	7	30.92	5	30.97	31.00	2	1,548	0.13%
2018/08/28	77.2	31.17	11	31.24	31.10	66.2	1,543	4.29%
2018/08/27	45	30.47	45	30.51	31.20	0	1,500	0.00%
2018/08/24	23	32.31	271	32.40	31.50	-248	1,371	-18.08%	大賣/鉅額交易
2018/08/23	42.1	34.30	3	34.67	35.00	39.1	1,245	3.14%
2018/08/22	1	35.00	0	0.00	35.15	1	1,221	0.08%
2018/08/20	0	0.00	5.3	35.01	35.00	-5.3	1,229	-0.43%
2018/08/17	12.3	34.98	1	35.20	35.00	11.3	1,228	0.92%
2018/08/16	1	34.65	0	0.00	35.10	1	1,235	0.08%
2018/08/15	5.5	35.27	4	35.50	35.30	1.5	1,233	0.12%
2018/08/14	1	35.70	0	0.00	35.80	1	1,234	0.08%
2018/08/13	16	36.25	0	0.00	35.60	16	1,239	1.29%
2018/08/10	9	36.88	0	0.00	36.80	9	1,241	0.73%
2018/08/09	3	37.15	0	0.00	37.10	3	1,247	0.24%
2018/08/08	1	37.25	0	0.00	37.20	1	1,266	0.08%
2018/08/07	0.2	37.45	0	0.00	37.20	0.2	1,286	0.02%
2018/08/03	3	37.25	0	0.00	37.25	3	1,289	0.23%
2018/08/02	2	37.20	56	37.22	37.10	-54	1,285	-4.20%
2018/08/01	11	37.51	0	0.00	37.50	11	1,276	0.86%
2018/07/31	8	39.76	21	39.89	40.30	-13	1,237	-1.05%
2018/07/30	11	39.90	0	0.00	39.80	11	1,213	0.91%
2018/07/25	0	0.00	2	39.35	39.50	-2	1,160	-0.17%
2018/07/24	2	38.70	10	38.81	39.15	-8	1,157	-0.69%
2018/07/23	12	38.61	0	0.00	38.65	12	1,148	1.04%
2018/07/20	23	38.57	2	38.75	38.65	21	1,157	1.81%
2018/07/19	2	38.68	55	38.79	38.55	-53	1,164	-4.55%
2018/07/18	4	38.63	3	38.93	38.65	1	1,175	0.09%
2018/07/17	2	38.50	2	38.70	38.55	0	1,173	0.00%
2018/07/16	0	0.00	13	39.00	38.85	-13	1,176	-1.11%
2018/07/13	12	38.51	7	38.58	38.75	5	1,170	0.43%
2018/07/12	0	0.00	1	37.50	37.40	-1	1,168	-0.09%
2018/07/11	7	37.13	0	0.00	37.20	7	1,174	0.60%
2018/07/09	6	37.36	0	0.00	37.40	6	1,180	0.51%
2018/07/06	62	36.86	0	0.00	37.00	62	1,185	5.23%
2018/07/05	2	37.68	0	0.00	37.50	2	1,181	0.17%
2018/07/04	33	37.79	1	37.85	37.85	32	1,180	2.71%
2018/07/03	8	38.23	2	39.00	37.90	6	1,179	0.51%
2018/07/02	5	38.56	7	38.71	38.90	-2	1,160	-0.17%
2018/06/29	30	38.85	2	39.18	38.40	28	1,148	2.44%
2018/06/28	18	39.62	5	39.85	39.45	13	1,089	1.19%
2018/06/27	62	40.98	62	41.29	40.75	0	1,041	0.00%
2018/06/26	5	40.50	11	40.10	40.10	-6	1,001	-0.60%
2018/06/25	71	40.78	68	41.21	41.00	3	987	0.30%
2018/06/22	116	40.43	111	41.10	40.50	5	967	0.52%	大買/大賣/
2018/06/21	0	0.00	105	40.20	40.10	-105	909	-11.55%	大賣/鉅額交易
2018/06/13	1	41.00	30	41.10	40.90	-29	915	-3.17%
2018/06/08	0	0.00	1	41.60	41.40	-1	934	-0.11%
2018/06/07	7	41.58	1	41.45	41.45	6	936	0.64%
2018/06/06	2	41.50	0	0.00	41.65	2	933	0.21%
2018/06/05	4	41.23	0	0.00	41.15	4	937	0.43%
2018/06/04	1	41.30	3	41.05	41.10	-2	921	-0.22%
2018/06/01	0	0.00	2	40.78	40.60	-2	922	-0.22%
2018/05/31	2	40.05	0	0.00	40.40	2	922	0.22%
2018/05/30	10	39.50	0	0.00	39.50	10	927	1.08%
2018/05/28	1.1	40.10	21	39.94	40.15	-19.9	1,060	-1.88%
2018/05/25	2	39.90	0	0.00	39.85	2	1,066	0.19%
2018/05/24	0	0.00	35	40.05	40.10	-35	1,073	-3.26%
2018/05/23	0	0.00	1	39.60	39.50	-1	1,103	-0.09%
2018/05/22	1	39.35	16	39.45	39.50	-15	1,124	-1.33%
2018/05/21	19	39.45	3	39.45	39.55	16	1,139	1.40%
2018/05/18	11	39.19	0	0.00	39.15	11	1,146	0.96%
2018/05/17	6	39.60	1	40.00	39.50	5	1,156	0.43%
2018/05/16	32	39.53	201	39.64	39.80	-169	1,158	-14.58%	大賣/鉅額交易
2018/05/15	2	40.03	29	40.25	39.80	-27	1,159	-2.33%
2018/05/10	3	40.63	0	0.00	40.45	3	1,236	0.24%
2018/05/09	1	40.80	0	0.00	40.80	1	1,262	0.08%
2018/05/07	5	40.49	9	40.74	40.20	-4	1,323	-0.30%
2018/05/03	0	0.00	2	41.70	41.55	-2	1,287	-0.16%
2018/05/02	4	41.70	0	0.00	41.75	4	1,289	0.31%
2018/04/30	0	0.00	12	41.60	41.65	-12	1,301	-0.92%
2018/04/27	1	41.75	31	41.40	41.70	-30	1,313	-2.28%
2018/04/25	1	42.30	8	42.35	42.30	-7	1,306	-0.54%
2018/04/24	3	42.80	2	42.75	42.75	1	1,323	0.08%
2018/04/23	1	44.00	16	43.90	43.45	-15	1,314	-1.14%
2018/04/20	2	43.35	28	43.30	43.35	-26	1,306	-1.99%
2018/04/18	21	43.79	21	43.40	43.40	0	1,344	0.00%
2018/04/17	0	0.00	1	43.90	43.90	-1	1,325	-0.08%
2018/04/13	1	44.15	1	44.20	44.20	0	1,330	0.00%
2018/04/12	5	44.20	1	44.55	44.55	4	1,333	0.30%
2018/04/11	102	44.29	0	0.00	44.20	102	1,340	7.61%	大買/鉅額交易
2018/04/10	0	0.00	10	44.28	44.30	-10	1,350	-0.74%
2018/04/09	4	44.65	1	44.45	44.40	3	1,355	0.22%
2018/04/03	3	44.37	2	44.55	44.60	1	1,358	0.07%
2018/04/02	58	45.10	0	0.00	44.90	58	1,366	4.24%
2018/03/31	12	44.90	0	0.00	45.00	12	1,370	0.88%
2018/03/30	0	0.00	1	45.10	44.90	-1	1,378	-0.07%
2018/03/27	1	45.10	16	45.13	45.25	-15	1,392	-1.08%
2018/03/26	1.1	44.85	0	0.00	44.85	1.1	1,392	0.08%
2018/03/23	0	0.00	5	44.23	44.10	-5	1,396	-0.36%
2018/03/22	0	0.00	15	44.91	44.80	-15	1,382	-1.09%
2018/03/20	0	0.00	4	45.10	45.15	-4	1,419	-0.28%
2018/03/19	0	0.00	2	45.15	45.30	-2	1,438	-0.14%
2018/03/16	2	45.30	1	45.05	45.00	1	1,442	0.07%
2018/03/15	3	45.60	4	45.61	45.60	-1	1,427	-0.07%
2018/03/14	6	45.83	0	0.00	45.65	6	1,439	0.42%
2018/03/13	0	0.00	21	45.81	45.85	-21	1,458	-1.44%
2018/03/09	3	45.80	3	45.87	45.85	0	1,520	0.00%
2018/03/08	10	46.35	6	46.31	46.25	4	1,537	0.26%
2018/03/07	1	45.95	5	46.04	45.95	-4	1,553	-0.26%
2018/03/06	5	46.52	5	46.67	46.20	0	1,572	0.00%
2018/03/05	29.2	47.21	41	47.08	46.60	-11.9	1,588	-0.75%
2018/03/02	39	47.12	34	47.27	47.55	5	1,589	0.31%
2018/03/01	50	47.12	26	47.26	47.50	24	1,521	1.58%
2018/02/27	2	46.10	2	46.10	46.10	0	1,475	0.00%
2018/02/26	3	46.00	2	45.95	45.75	1	1,505	0.07%
2018/02/23	2	46.15	4	46.48	45.80	-2	1,542	-0.13%
2018/02/22	1	45.80	30	46.11	46.10	-29	1,568	-1.85%
2018/02/21	26	45.42	6	45.54	45.85	20	1,608	1.24%
2018/02/12	1	44.10	0	0.00	44.70	1	1,606	0.06%
2018/02/09	3	43.83	4	43.74	43.80	-1	1,633	-0.06%
2018/02/08	4	44.90	1	45.15	44.70	3	1,652	0.18%
2018/02/07	2	45.20	5	45.30	45.05	-3	1,675	-0.18%
2018/02/06	5	44.61	5	44.78	44.95	0	1,732	0.00%
2018/02/05	2	45.45	12	45.21	45.75	-10	1,746	-0.57%
2018/02/02	0	0.00	17	46.00	46.00	-17	1,776	-0.96%
2018/02/01	9	46.29	10	45.90	45.80	-1	1,866	-0.05%
2018/01/31	12	45.83	4	45.95	45.80	8	1,988	0.40%
2018/01/30	0	0.00	1	45.45	45.15	-1	2,339	-0.04%
2018/01/29	2	45.20	0	0.00	45.10	2	2,473	0.08%
2018/01/25	0	0.00	1	45.35	45.05	-1	2,479	-0.04%
2018/01/24	1	45.00	0	0.00	45.15	1	2,482	0.04%
2018/01/18	4	45.95	12	45.58	45.45	-8	2,511	-0.32%
2018/01/17	0	0.00	1	45.40	45.30	-1	2,527	-0.04%
2018/01/16	2	45.00	0	0.00	45.30	2	2,543	0.08%
2018/01/15	0	0.00	3.4	44.91	45.20	-3.4	2,555	-0.13%
2018/01/12	5	45.08	1	45.20	44.60	4	2,553	0.16%
2018/01/11	2	44.48	0	0.00	44.45	2	2,537	0.08%
2018/01/10	2	44.88	0	0.00	44.60	2	2,540	0.08%
2018/01/08	1	45.25	0	0.00	45.40	1	2,550	0.04%
2018/01/04	0	0.00	3	45.48	45.45	-3	2,558	-0.12%
2018/01/03	0	0.00	4	45.29	45.10	-4	2,554	-0.16%
2018/01/02	2	45.05	5	45.18	45.25	-3	2,557	-0.12%