零壹 (3029)-台新券商分點個股進出

台股 » 個股 » 零壹 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

零壹

(3029)

可現股當沖

股價
117.0
漲跌
▼4.5
漲幅
-3.70%
成交量
6,853張
產業
上市資訊服務類股
567人加入追蹤

立即追蹤
本地時間:14:30

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

零壹 (3029)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	67.1	117.95	55.8	118.09	117.00	11.2	3,394	0.33%
2024/12/02	158.6	119.61	130.7	119.23	121.50	27.9	3,297	0.85%	大買/大賣/
2024/11/29	28	113.66	45.1	113.77	114.50	-17.1	3,123	-0.55%
2024/11/28	73.1	112.92	34.7	113.45	113.00	38.4	3,077	1.25%
2024/11/27	93.7	115.48	99.7	115.88	111.50	-6	2,981	-0.20%
2024/11/26	83.3	114.44	757.4	114.13	114.50	-674	2,750	-24.51%	大賣/鉅額交易
2024/11/25	694	115.34	136.1	114.16	115.50	557.9	2,550	21.87%	大買/大賣/鉅額交易
2024/11/22	11.6	106.21	6.1	105.82	105.00	5.5	2,373	0.23%
2024/11/21	4.4	105.00	2.2	105.00	105.00	2.2	2,365	0.09%
2024/11/20	24.7	105.43	10	105.80	106.00	14.7	2,373	0.62%
2024/11/19	42.1	105.10	90.5	105.58	106.50	-48.4	2,347	-2.06%
2024/11/18	99.7	99.44	10	99.32	99.70	89.6	2,275	3.94%
2024/11/15	11.4	101.15	23.1	101.98	101.50	-11.7	2,272	-0.51%
2024/11/14	2.7	99.24	3.2	99.43	99.90	-0.4	2,262	-0.02%
2024/11/13	8.5	99.73	3	99.77	99.60	5.5	2,253	0.24%
2024/11/12	11.2	101.05	44	100.91	99.70	-32.9	2,249	-1.46%
2024/11/11	13	103.35	8.1	103.31	103.50	4.9	2,223	0.22%
2024/11/08	16.1	103.62	7	103.71	102.50	9.1	2,212	0.41%
2024/11/07	30.1	104.15	40.1	104.56	104.50	-10.1	2,202	-0.46%
2024/11/06	18.6	101.31	17.2	101.24	101.50	1.4	2,170	0.07%
2024/11/05	18.2	99.62	17.1	99.65	98.80	1.1	2,172	0.05%
2024/11/04	25.7	99.57	15.2	99.29	99.10	10.5	2,201	0.48%
2024/11/01	10.5	100.86	17	100.94	101.00	-6.5	2,208	-0.29%
2024/10/30	18.1	101.47	8	101.56	101.00	10.1	2,237	0.45%
2024/10/29	35.9	104.28	37	104.66	103.00	-1.1	2,222	-0.05%
2024/10/28	21.4	101.87	15.8	101.93	101.50	5.6	2,121	0.27%
2024/10/25	95.7	103.33	68	102.41	100.50	27.7	2,087	1.33%
2024/10/24	119.3	108.19	150.8	109.95	110.50	-31.5	1,915	-1.64%	大買/大賣/
2024/10/23	8.4	101.77	15	101.57	101.50	-6.6	1,650	-0.40%
2024/10/22	6.7	102.50	13.5	102.49	101.00	-6.8	1,702	-0.40%
2024/10/21	11.2	103.01	8	103.38	103.00	3.2	1,754	0.18%
2024/10/18	16.9	102.71	15	102.97	102.50	1.9	1,788	0.10%
2024/10/17	22.2	104.27	16.2	104.15	104.00	6	1,788	0.34%
2024/10/16	65.4	105.14	89.3	104.36	105.00	-23.9	1,751	-1.36%
2024/10/15	89.6	101.22	82	100.83	102.50	7.6	1,750	0.43%
2024/10/14	83.7	97.11	104.5	96.38	98.40	-20.7	1,689	-1.23%	大賣/
2024/10/11	18.4	92.46	13.5	92.52	92.60	4.9	1,659	0.30%
2024/10/09	42.3	91.15	11	92.41	90.60	31.3	1,728	1.81%
2024/10/08	20.2	91.58	9	91.29	91.80	11.2	1,810	0.62%
2024/10/07	9.1	91.91	10.1	92.41	91.40	-1	1,933	-0.05%
2024/10/04	12	88.14	28.2	88.16	88.10	-16.2	1,933	-0.84%
2024/10/01	5	88.92	0	0.00	89.20	5	1,951	0.26%
2024/09/30	17.5	89.63	5	89.08	89.00	12.5	1,979	0.63%
2024/09/27	1.4	91.09	0	0.00	90.80	1.4	2,052	0.07%
2024/09/26	9	91.23	4	91.48	91.00	5	2,142	0.23%
2024/09/25	5.2	91.67	0	0.00	91.50	5.2	2,150	0.24%
2024/09/24	25.3	91.82	18.2	91.31	91.30	7.1	2,181	0.33%
2024/09/23	4	93.90	5	93.90	93.40	-1	2,201	-0.05%
2024/09/20	18.7	92.89	2	92.75	92.90	16.7	2,337	0.71%
2024/09/19	0	0.00	5.4	92.97	92.90	-5.4	2,430	-0.22%
2024/09/18	1.2	93.44	13.1	92.70	92.40	-11.9	2,471	-0.48%
2024/09/16	16	94.46	9	95.70	93.20	7	2,486	0.28%
2024/09/13	10	93.75	5.1	93.62	93.20	5	2,480	0.20%
2024/09/12	11.2	92.19	7.3	91.95	92.20	3.9	2,478	0.16%
2024/09/11	3.2	89.89	1.5	89.94	90.70	1.7	2,506	0.07%
2024/09/10	2.1	91.21	5	89.66	89.50	-2.9	2,564	-0.11%
2024/09/09	6	91.76	2	90.90	92.10	4	2,598	0.15%
2024/09/06	31	91.98	22.1	92.78	92.40	8.9	2,654	0.34%
2024/09/05	1.2	89.55	1	90.90	88.80	0.2	2,778	0.01%
2024/09/04	6.4	88.66	18.2	88.21	88.50	-11.8	2,819	-0.42%
2024/09/03	7.2	91.95	6.4	92.56	90.80	0.9	2,985	0.03%
2024/09/02	3.2	92.90	4	93.18	93.00	-0.8	2,977	-0.03%
2024/08/30	5	92.78	9	93.38	92.50	-4	2,979	-0.13%
2024/08/29	1	91.51	15	91.88	91.80	-14	2,982	-0.47%
2024/08/28	3.1	92.35	14.1	92.47	92.20	-11	2,996	-0.37%
2024/08/27	0.3	92.48	2	92.50	92.90	-1.7	2,996	-0.06%
2024/08/26	3.2	92.72	11.4	92.83	92.30	-8.3	3,004	-0.27%
2024/08/23	24.2	91.77	21	92.07	93.20	3.2	3,006	0.11%
2024/08/22	12.1	93.88	5.2	94.15	92.70	7	3,026	0.23%
2024/08/21	4.2	96.18	1	96.40	96.10	3.2	3,016	0.11%
2024/08/20	13.3	97.19	14	98.32	96.60	-0.7	3,011	-0.02%
2024/08/19	26	96.22	15	95.69	95.60	11	2,999	0.37%
2024/08/16	3.2	95.06	1.9	95.13	95.00	1.2	2,993	0.04%
2024/08/15	7.2	94.22	1	95.00	93.80	6.2	2,985	0.21%
2024/08/14	3.3	95.49	28	95.11	95.00	-24.7	2,984	-0.83%
2024/08/13	7.1	94.04	11.5	93.83	94.40	-4.4	2,981	-0.15%
2024/08/12	9	94.28	6.1	94.03	93.70	2.8	2,985	0.10%
2024/08/09	10	95.15	7.1	94.75	93.60	2.9	2,983	0.10%
2024/08/08	9.5	92.92	25	93.72	93.50	-15.5	2,978	-0.52%
2024/08/07	15.8	93.83	16	93.76	94.50	-0.2	2,971	-0.01%
2024/08/06	27.9	87.98	18.4	88.35	88.60	9.5	2,951	0.32%
2024/08/05	38.7	90.47	31.1	90.32	89.80	7.5	2,940	0.26%
2024/08/02	36.7	99.18	34.4	98.75	98.10	2.3	2,885	0.08%
2024/08/01	5.6	105.78	30	106.23	104.50	-24.5	2,843	-0.86%
2024/07/31	21.3	102.69	17	103.06	103.00	4.3	2,834	0.15%
2024/07/30	23.1	101.84	13.2	101.92	102.00	9.9	2,807	0.35%
2024/07/29	27.3	106.09	36.7	104.18	103.00	-9.4	2,781	-0.34%
2024/07/26	17.9	107.77	16.1	108.06	109.00	1.7	2,736	0.06%
2024/07/23	84.2	113.47	72.4	115.13	113.00	11.8	2,698	0.44%
2024/07/22	95.2	113.21	90.3	112.79	112.00	5	2,632	0.19%
2024/07/19	15.6	111.40	38.4	112.47	114.00	-22.8	2,547	-0.89%
2024/07/18	17.8	108.70	20.4	109.42	109.50	-2.6	2,502	-0.10%
2024/07/17	20.7	110.28	42.1	110.60	110.00	-21.4	2,473	-0.87%
2024/07/16	134.1	112.69	91	111.05	109.00	43.1	2,458	1.75%	大買/
2024/07/15	26.5	107.52	28.3	107.76	108.50	-1.8	2,350	-0.08%
2024/07/12	38	107.50	56.4	108.40	109.50	-18.4	2,291	-0.80%
2024/07/11	98.5	116.32	70.7	114.29	113.00	27.8	2,228	1.25%
2024/07/10	112.1	115.95	89.2	116.01	115.50	22.9	2,176	1.05%	大買/
2024/07/09	65.5	112.33	84.8	114.14	116.00	-19.2	2,092	-0.92%
2024/07/08	20	105.16	5	105.10	105.50	15	1,985	0.76%
2024/07/05	36.1	104.86	18	105.03	106.00	18.1	2,024	0.89%
2024/07/04	5	103.60	14	103.46	104.00	-9	2,066	-0.44%
2024/07/03	59.7	104.08	63.4	104.27	103.50	-3.7	2,122	-0.18%
2024/07/02	40.3	99.57	50.2	99.45	99.80	-9.9	2,043	-0.49%
2024/07/01	6.1	94.74	5	94.76	95.10	1.1	1,960	0.05%
2024/06/28	16.4	95.25	28	94.87	94.80	-11.6	1,952	-0.59%
2024/06/27	17.8	92.89	9	92.43	92.30	8.8	1,920	0.46%
2024/06/26	146.3	94.68	130.2	94.29	94.50	16.1	1,900	0.85%	大買/大賣/
2024/06/25	47	90.78	46.7	91.05	92.80	0.3	1,764	0.02%
2024/06/24	24.5	86.55	15.4	87.06	87.30	9.1	1,673	0.54%
2024/06/21	11	85.76	14	85.14	86.90	-3	1,652	-0.18%
2024/06/20	21	84.84	15	84.97	85.00	6	1,640	0.37%
2024/06/19	17.3	83.79	9.3	83.76	83.40	8	1,639	0.49%
2024/06/18	73.5	83.99	110	84.25	84.20	-36.6	1,712	-2.14%	大賣/
2024/06/17	53.9	85.27	46.5	84.31	83.10	7.4	1,769	0.42%
2024/06/14	28	84.53	54.1	84.88	85.00	-26.1	1,751	-1.49%
2024/06/13	57.9	84.36	45.1	84.57	83.70	12.7	1,747	0.73%
2024/06/12	119	83.00	171.4	83.53	85.10	-52.4	1,700	-3.08%	大買/大賣/
2024/06/11	22.3	79.77	7	80.26	79.80	15.3	1,589	0.96%
2024/06/07	81.6	79.39	67.5	79.85	80.00	14.1	1,602	0.88%
2024/06/06	8.1	73.94	2.4	73.96	74.50	5.8	1,457	0.40%
2024/06/05	4	74.20	0	0.00	74.00	4	1,477	0.27%
2024/06/04	48.2	74.81	21	75.12	75.00	27.2	1,536	1.77%
2024/06/03	6	74.63	6	74.55	74.60	0	1,582	0.00%
2024/05/31	8	73.18	0	0.00	73.00	8	1,624	0.49%
2024/05/30	11.1	73.03	0	0.00	72.90	11.1	1,655	0.67%
2024/05/29	8	73.86	0	0.00	73.50	8	1,693	0.47%
2024/05/28	8.5	75.74	14.2	75.54	74.60	-5.7	1,817	-0.31%
2024/05/27	2.4	73.40	13	73.25	73.60	-10.7	2,010	-0.53%
2024/05/24	2.2	72.81	3	72.70	73.00	-0.8	2,016	-0.04%
2024/05/23	12	72.81	6	72.87	72.60	6	2,029	0.30%
2024/05/22	9	74.13	16	74.32	74.00	-7	2,058	-0.34%
2024/05/21	1	73.40	3	73.33	73.30	-2	2,064	-0.10%
2024/05/20	8	73.81	4	73.70	73.30	4	2,072	0.19%
2024/05/17	7	73.26	4	73.60	73.50	3	2,079	0.14%
2024/05/16	0	0.00	7	73.61	73.40	-7	2,092	-0.33%
2024/05/15	9.5	73.36	1	73.30	73.30	8.5	2,121	0.40%
2024/05/14	3.2	73.19	7	73.54	73.30	-3.9	2,153	-0.18%
2024/05/13	12.4	71.92	77	72.07	72.10	-64.6	2,175	-2.97%
2024/05/10	14	72.34	5	72.24	72.60	9	2,213	0.41%
2024/05/09	22.8	72.66	15	72.48	72.20	7.8	2,252	0.34%
2024/05/08	6.2	75.80	0	0.00	75.80	6.2	2,216	0.28%
2024/05/07	35	75.23	1	74.40	75.30	34	2,212	1.54%
2024/05/06	4	75.40	23	75.48	75.40	-19	2,216	-0.86%
2024/05/03	0	75.50	13	75.41	75.70	-13	2,218	-0.58%
2024/05/02	14.4	75.34	2	75.45	75.40	12.4	2,236	0.55%
2024/04/30	2	74.85	18	75.02	75.00	-16	2,257	-0.71%
2024/04/29	6	74.57	0.2	74.70	74.70	5.8	2,321	0.25%
2024/04/26	1.1	74.41	1	74.50	74.40	0.1	2,397	0.00%
2024/04/25	4	74.15	35	74.22	74.00	-31	2,521	-1.23%
2024/04/24	45	73.72	5	73.82	74.00	40	3,103	1.29%
2024/04/23	9	72.10	2	72.00	72.30	7	3,283	0.21%
2024/04/22	20.1	72.76	1	73.30	71.80	19.1	3,288	0.58%
2024/04/19	12.7	72.38	35.5	73.49	72.70	-22.8	3,283	-0.69%
2024/04/18	9	73.88	7	73.86	73.90	2	3,277	0.06%
2024/04/17	37	74.19	3	74.43	74.30	34	3,274	1.04%
2024/04/16	17.8	73.52	41.3	72.85	73.10	-23.6	3,270	-0.72%
2024/04/15	13.1	75.84	13	75.72	75.30	0.1	3,252	0.00%
2024/04/12	43.1	77.56	24.3	77.47	77.30	18.8	3,245	0.58%
2024/04/11	70.2	75.75	4.3	76.08	75.50	65.9	3,212	2.05%
2024/04/10	7.3	77.25	42	77.59	78.80	-34.7	3,155	-1.10%
2024/04/09	58.4	75.94	81.1	76.44	75.50	-22.7	3,099	-0.73%
2024/04/08	7	72.00	93	71.89	72.60	-86	3,016	-2.85%
2024/04/03	5.1	72.36	103.1	72.26	72.00	-97.9	3,015	-3.25%	大賣/
2024/04/02	2.1	72.86	4.1	73.03	73.20	-2.1	3,008	-0.07%
2024/04/01	5	71.93	6.2	71.91	72.10	-1.2	3,004	-0.04%
2024/03/29	13.1	72.19	5	71.94	71.80	8.1	3,002	0.27%
2024/03/28	4.2	72.98	4	73.00	72.90	0.2	2,990	0.01%
2024/03/27	6.3	73.06	0.3	73.20	72.80	6	2,983	0.20%
2024/03/26	8.2	73.31	12.1	73.56	72.80	-3.9	2,978	-0.13%
2024/03/25	8.3	73.82	103.2	73.76	74.40	-94.9	2,956	-3.21%	大賣/
2024/03/22	13.9	73.21	4.1	73.43	73.30	9.8	2,947	0.33%
2024/03/21	47.3	73.71	24	73.50	73.60	23.3	2,924	0.80%
2024/03/20	74	79.02	23.1	79.13	78.40	50.9	2,842	1.79%
2024/03/19	21	78.47	19.5	78.31	78.40	1.5	2,759	0.06%
2024/03/18	10.1	77.55	4.1	77.75	77.60	6	2,727	0.22%
2024/03/15	14.4	77.68	14	77.53	77.60	0.4	2,700	0.02%
2024/03/14	43.1	77.55	30	76.95	76.90	13.1	2,692	0.49%
2024/03/13	30	77.99	23.7	77.98	77.40	6.3	2,666	0.24%
2024/03/12	52	77.12	30	77.15	77.50	22	2,625	0.84%
2024/03/11	16.5	75.32	14.4	75.72	75.20	2.1	2,626	0.08%
2024/03/08	144.4	75.85	47	75.81	75.10	97.4	2,619	3.72%	大買/
2024/03/07	15.2	76.98	14.2	77.37	76.30	1	2,579	0.04%
2024/03/06	22.4	77.26	40	77.26	77.00	-17.6	2,529	-0.70%
2024/03/05	28.7	76.23	29.5	76.12	76.30	-0.8	2,474	-0.03%
2024/03/04	31.7	76.74	27.4	76.56	76.10	4.3	2,448	0.18%
2024/03/01	55	76.30	90.5	76.29	76.80	-35.5	2,405	-1.47%
2024/02/29	219.5	75.83	208.1	76.71	78.20	11.5	2,283	0.50%	大買/大賣/
2024/02/27	34.1	71.14	25.1	71.11	71.10	9	2,070	0.43%
2024/02/26	28	71.79	12	71.90	72.30	16	2,071	0.77%
2024/02/23	22.2	72.60	35.3	72.54	72.50	-13.1	2,062	-0.64%
2024/02/22	2.1	71.01	22.6	71.40	71.10	-20.5	2,038	-1.01%
2024/02/21	21.2	71.01	10	70.88	71.10	11.2	2,050	0.54%
2024/02/20	13	71.24	5	70.84	70.70	8	2,051	0.39%
2024/02/19	5.4	70.82	18	71.07	70.70	-12.7	2,047	-0.62%
2024/02/16	17.2	72.27	18	72.42	71.40	-0.8	2,044	-0.04%
2024/02/15	21.7	72.43	13.2	72.54	72.90	8.5	2,020	0.42%
2024/02/05	7	71.54	7	71.73	71.20	0	1,998	0.00%
2024/02/02	20.4	71.50	32.3	71.24	71.70	-12	1,974	-0.61%
2024/02/01	21.3	70.17	34	70.28	70.30	-12.7	1,944	-0.65%
2024/01/31	3.3	68.14	3.3	68.04	68.40	0	1,933	0.00%
2024/01/30	3	68.70	3.1	68.51	68.50	-0.1	1,947	-0.01%
2024/01/29	3	68.70	7	68.61	68.80	-4	1,984	-0.20%
2024/01/26	16.1	67.98	11.2	67.71	67.90	4.9	2,001	0.24%
2024/01/25	9.1	68.56	14.2	68.40	68.00	-5.1	1,991	-0.26%
2024/01/24	23.1	69.53	20.2	69.44	69.20	3	1,973	0.15%
2024/01/23	58.2	71.01	41	70.94	70.00	17.1	1,956	0.88%
2024/01/22	44.1	71.44	51.2	71.47	71.70	-7.2	1,881	-0.38%
2024/01/19	112.4	70.03	87	69.73	69.50	25.4	1,825	1.39%	大買/
2024/01/18	379.7	72.57	400.9	72.68	71.00	-21.2	1,702	-1.25%	大買/大賣/
2024/01/17	98	69.61	119.9	69.68	69.90	-21.9	1,120	-1.96%	大賣/
2024/01/16	2.5	66.32	10	66.31	66.30	-7.5	938	-0.80%
2024/01/15	1.1	66.08	3	65.53	66.20	-2	936	-0.21%
2024/01/12	7	65.03	2.2	64.86	64.90	4.9	944	0.52%
2024/01/11	0	0.00	22.1	65.48	65.50	-22.1	947	-2.33%
2024/01/10	5	65.42	1	65.30	65.40	4	989	0.40%
2024/01/09	7.1	65.91	2	66.30	65.40	5.1	1,013	0.50%
2024/01/08	20.1	66.36	3	66.00	66.50	17.1	1,015	1.68%
2024/01/05	3	65.73	2.4	65.96	65.90	0.6	1,025	0.06%
2024/01/04	0	0.00	4	65.65	65.30	-4	1,056	-0.38%
2024/01/03	0.5	66.10	5	66.00	66.10	-4.6	1,090	-0.42%
2024/01/02	3	65.70	4	65.73	65.80	-1	1,128	-0.09%
2023/12/29	3.2	64.80	1.1	64.72	65.40	2.1	1,134	0.18%
2023/12/28	1	64.80	1	65.20	64.80	0	1,132	0.00%
2023/12/27	1.3	64.62	0	0.00	64.60	1.3	1,138	0.11%
2023/12/26	1.1	64.22	8	64.50	64.50	-6.9	1,143	-0.61%
2023/12/25	2.1	64.16	0	0.00	64.10	2.1	1,144	0.18%
2023/12/22	2.3	64.44	1	64.40	64.30	1.3	1,146	0.11%
2023/12/21	4.1	64.33	5	64.36	64.30	-1	1,160	-0.08%
2023/12/20	3	64.87	1.1	64.71	64.70	1.9	1,165	0.17%
2023/12/19	4.3	64.59	2	64.50	64.50	2.3	1,168	0.20%
2023/12/18	0	0.00	31	65.19	65.20	-31	1,175	-2.64%
2023/12/15	1.1	65.53	0	0.00	65.80	1.1	1,180	0.09%
2023/12/14	3.5	65.96	3.4	66.26	66.20	0.1	1,174	0.01%
2023/12/13	3.1	65.17	3.3	65.15	65.20	-0.2	1,173	-0.02%
2023/12/12	16.1	64.27	10	64.35	64.10	6.1	1,170	0.52%
2023/12/11	4.1	65.08	15	64.71	64.60	-10.9	1,166	-0.93%
2023/12/08	10.1	65.99	7	65.61	65.10	3.1	1,164	0.27%
2023/12/07	7	65.56	13	65.68	65.40	-6	1,169	-0.51%
2023/12/06	15.1	67.93	18.2	67.33	66.60	-3.1	1,183	-0.26%
2023/12/05	14	66.92	26	66.48	67.40	-12	1,172	-1.02%
2023/12/04	7.1	67.19	20	66.94	66.30	-12.9	1,168	-1.10%
2023/12/01	1	65.60	14	65.94	66.20	-13	1,154	-1.13%
2023/11/30	6.2	65.57	1	65.80	65.80	5.2	1,158	0.45%
2023/11/29	2.1	65.57	11	65.54	65.20	-8.9	1,164	-0.76%
2023/11/28	1.1	65.08	6	65.47	65.20	-4.9	1,164	-0.42%
2023/11/27	4.1	65.73	0	0.00	65.20	4.1	1,167	0.35%
2023/11/24	1.2	65.97	14	66.22	66.40	-12.8	1,169	-1.10%
2023/11/22	21.3	65.65	4	65.40	65.80	17.3	1,184	1.46%
2023/11/21	4.2	65.66	15	65.75	65.30	-10.8	1,188	-0.91%
2023/11/20	20.6	65.62	21.3	65.66	65.90	-0.6	1,188	-0.05%
2023/11/17	3.6	64.74	6.5	64.87	65.10	-2.9	1,172	-0.25%
2023/11/16	2	63.65	4.1	64.02	63.90	-2.1	1,175	-0.18%
2023/11/15	9.1	64.62	22	64.74	64.20	-12.9	1,177	-1.10%
2023/11/14	30	64.58	28	65.04	64.90	2	1,183	0.17%
2023/11/13	4.2	65.28	15	65.08	65.10	-10.9	1,193	-0.91%
2023/11/10	17	64.27	15	64.12	64.30	2	1,204	0.17%
2023/11/09	34	65.53	26.1	65.19	65.20	7.9	1,214	0.65%
2023/11/08	1	65.50	19.2	65.50	65.60	-18.2	1,248	-1.46%
2023/11/07	10	64.90	41	65.00	64.90	-31	1,237	-2.51%
2023/11/06	77	64.89	104.2	64.74	64.30	-27.2	1,268	-2.14%	大賣/
2023/11/03	8	62.91	42	63.15	63.00	-34	1,280	-2.65%
2023/11/02	4	61.53	1	61.50	61.60	3	1,400	0.21%
2023/11/01	9.2	60.47	0	0.00	60.80	9.2	1,497	0.61%
2023/10/31	10	60.86	3	61.30	60.50	7	1,618	0.43%
2023/10/30	5	61.86	13	62.26	62.00	-8	1,712	-0.47%
2023/10/27	3.1	62.38	18.2	62.52	62.00	-15.2	1,911	-0.79%
2023/10/26	2	60.90	31	60.85	60.80	-29	2,431	-1.19%
2023/10/25	1	61.70	2	61.70	61.90	-1	2,640	-0.04%
2023/10/24	3	60.67	0	0.00	61.40	3	3,050	0.10%
2023/10/23	2	60.10	5	60.28	60.10	-3	3,503	-0.09%
2023/10/20	8.2	60.12	5.1	60.22	60.20	3.1	3,554	0.09%
2023/10/19	8.5	60.69	2	60.90	60.80	6.5	3,565	0.18%
2023/10/18	11.3	61.61	16.1	61.73	61.50	-4.8	3,569	-0.13%
2023/10/17	19.2	63.56	7	63.23	62.90	12.2	3,542	0.34%
2023/10/16	1	65.20	2	64.70	65.40	-1	3,533	-0.03%
2023/10/13	10	65.19	11	65.28	65.10	-1	3,554	-0.03%
2023/10/12	23.1	65.42	9.1	64.93	65.50	14	3,563	0.39%
2023/10/11	15	64.31	33.3	64.38	64.30	-18.3	3,580	-0.51%
2023/10/06	12	63.95	37.2	63.82	64.10	-25.2	3,560	-0.71%
2023/10/05	15	62.63	11	62.70	62.70	4	3,523	0.11%
2023/10/04	0.1	61.40	21	61.41	61.40	-21	3,522	-0.59%
2023/10/03	16.3	62.30	4	62.40	62.20	12.3	3,556	0.35%
2023/10/02	26	62.11	1	62.10	62.00	25	3,588	0.70%
2023/09/28	7	61.70	1	61.60	61.90	6	3,602	0.17%
2023/09/27	0	0.00	2	61.50	61.50	-2	3,621	-0.06%
2023/09/26	3	61.53	4.1	61.45	61.50	-1.1	3,687	-0.03%
2023/09/25	12.1	60.80	1.6	60.95	61.20	10.6	3,712	0.28%
2023/09/22	10.3	60.29	1	60.50	60.50	9.3	3,718	0.25%
2023/09/21	4	59.65	22	59.75	59.80	-18	3,736	-0.48%
2023/09/20	46	60.23	1.2	60.54	60.20	44.8	3,742	1.20%
2023/09/19	14	60.29	0	0.00	60.50	14	3,766	0.37%
2023/09/18	7.1	60.27	0	0.00	60.10	7.1	3,787	0.19%
2023/09/15	27.1	61.24	2	61.20	60.90	25.1	3,794	0.66%
2023/09/14	8	60.93	14.1	60.99	61.00	-6.1	3,821	-0.16%
2023/09/13	6	60.02	1	60.20	60.00	5	3,846	0.13%
2023/09/12	14	60.03	0	0.00	60.00	14	3,869	0.36%
2023/09/11	20	60.77	3.6	61.23	60.20	16.5	3,955	0.42%
2023/09/08	15.5	62.49	23.3	62.70	62.50	-7.8	3,969	-0.20%
2023/09/07	1	61.50	3.1	61.89	61.70	-2.1	3,977	-0.05%
2023/09/06	6	61.22	3	61.17	61.30	3	4,005	0.07%
2023/09/05	13.3	61.02	4	60.98	61.30	9.3	4,028	0.23%
2023/09/04	2.4	60.66	1	60.00	61.00	1.4	4,112	0.03%
2023/09/01	2.1	60.57	1	60.40	60.30	1.1	4,159	0.03%
2023/08/31	7.1	60.40	2	60.25	60.60	5.1	4,211	0.12%
2023/08/30	2.3	60.23	32.1	60.29	60.20	-29.9	4,262	-0.70%
2023/08/29	30	59.42	0.1	59.50	59.60	29.9	4,353	0.69%
2023/08/28	32.5	59.57	19.3	59.33	59.20	13.2	4,444	0.30%
2023/08/25	10	60.79	3	60.93	60.60	7	4,489	0.16%
2023/08/24	11.6	61.70	9	61.92	61.20	2.6	4,619	0.06%
2023/08/23	10	61.70	2.1	61.56	61.50	8	4,806	0.17%
2023/08/22	2.1	61.75	7.1	62.13	61.40	-5	5,130	-0.10%
2023/08/21	20	62.30	19	61.92	61.90	1	5,332	0.02%
2023/08/18	12.2	61.73	1.3	61.22	61.10	10.9	5,417	0.20%
2023/08/17	21	61.49	42	61.97	62.90	-21	5,479	-0.38%
2023/08/16	25	60.86	52	60.44	61.30	-27	5,567	-0.48%
2023/08/15	11.2	61.62	6	61.57	61.30	5.2	6,233	0.08%
2023/08/14	37	61.66	167.2	61.22	60.80	-130.2	6,371	-2.04%	大賣/鉅額交易
2023/08/11	13.3	64.12	14.5	64.19	63.80	-1.3	6,468	-0.02%
2023/08/10	22.1	65.00	53.1	65.13	64.60	-31	6,501	-0.48%
2023/08/09	17.1	66.88	39.6	66.88	66.70	-22.5	6,528	-0.35%
2023/08/08	84.5	69.30	81	68.22	68.40	3.6	6,605	0.05%
2023/08/07	55	68.94	104.3	68.86	69.80	-49.3	6,554	-0.75%	大賣/
2023/08/04	55.2	67.16	272.3	67.26	68.50	-217.1	6,504	-3.34%	大賣/鉅額交易
2023/08/02	49.1	65.66	65.5	65.62	64.90	-16.4	6,621	-0.25%
2023/08/01	339	68.42	142	67.36	66.90	197	6,838	2.88%	大買/大賣/鉅額交易
2023/07/31	588.4	69.50	528.8	69.90	68.10	59.5	6,801	0.87%	大買/大賣/
2023/07/28	173.5	67.16	129.7	66.03	66.30	43.8	6,408	0.68%	大買/大賣/
2023/07/27	230.7	66.02	274.5	65.97	68.00	-43.8	6,384	-0.69%	大買/大賣/
2023/07/26	344.6	64.78	272.2	65.04	64.40	72.4	6,578	1.10%	大買/大賣/
2023/07/25	21.1	62.07	35	61.91	62.40	-13.9	6,336	-0.22%
2023/07/24	17	60.82	16.1	61.15	60.60	0.9	6,343	0.01%
2023/07/21	31	60.35	22	59.55	60.50	9	6,438	0.14%
2023/07/20	8.3	60.35	36.3	60.06	60.40	-28	6,527	-0.43%
2023/07/19	9	59.81	20	59.57	59.10	-11	6,636	-0.17%
2023/07/18	26.3	60.81	38.5	61.01	60.00	-12.2	6,736	-0.18%
2023/07/17	13.3	62.05	43.1	62.19	61.90	-29.8	6,892	-0.43%
2023/07/14	13	61.78	30.9	61.92	61.80	-17.9	6,972	-0.26%
2023/07/13	13.2	60.01	60	59.73	59.50	-46.8	7,088	-0.66%
2023/07/12	5.1	58.81	54	58.92	59.30	-48.9	7,475	-0.65%
2023/07/11	4.2	59.11	1	59.10	58.70	3.2	7,639	0.04%
2023/07/10	38	58.74	49.6	58.74	58.50	-11.6	7,701	-0.15%
2023/07/07	22.2	60.03	14.8	59.86	59.60	7.4	7,744	0.10%
2023/07/06	8.2	61.41	14.1	61.71	61.30	-5.9	7,910	-0.07%
2023/07/05	37	62.81	17	62.67	62.20	20	8,089	0.25%
2023/07/04	16.3	62.99	31.4	63.42	63.30	-15.1	8,085	-0.19%
2023/07/03	54.6	62.73	11.1	62.47	63.00	43.4	8,054	0.54%
2023/06/30	34	61.41	4	61.53	61.60	30	8,062	0.37%
2023/06/29	14	60.86	26.2	60.82	61.30	-12.2	8,081	-0.15%
2023/06/28	17	60.78	15.7	60.36	60.20	1.3	8,088	0.02%
2023/06/27	18.4	60.81	36.8	60.70	60.30	-18.4	8,140	-0.23%
2023/06/26	17.1	61.59	5	61.72	61.50	12.1	8,182	0.15%
2023/06/21	8.1	62.76	11	62.86	62.80	-2.9	8,282	-0.04%
2023/06/20	41.6	63.66	51	63.03	62.60	-9.4	8,346	-0.11%
2023/06/19	8	63.39	41	63.07	63.10	-33	8,460	-0.39%
2023/06/16	16.2	62.73	39	62.74	62.50	-22.8	8,794	-0.26%
2023/06/15	55	63.80	69.1	63.61	63.00	-14.1	9,082	-0.15%
2023/06/14	7.1	62.62	3.3	62.45	62.40	3.8	9,126	0.04%
2023/06/13	17	62.15	16.4	62.10	61.90	0.6	9,161	0.01%
2023/06/12	10.1	61.36	63.6	61.29	61.20	-53.5	9,191	-0.58%
2023/06/09	16.5	62.39	8.3	62.41	62.10	8.2	9,230	0.09%
2023/06/08	65.7	62.37	71.2	62.63	62.00	-5.5	9,368	-0.06%
2023/06/07	62	64.21	34.4	64.16	64.00	27.6	9,386	0.29%
2023/06/06	57	64.87	45.3	64.59	64.30	11.8	9,529	0.12%
2023/06/05	31.1	65.85	48	65.79	65.40	-17	9,763	-0.17%
2023/06/02	51.3	66.63	49	66.52	66.10	2.3	10,012	0.02%
2023/06/01	75.6	64.33	32.1	64.44	65.60	43.5	10,007	0.43%
2023/05/31	60	65.48	59.1	65.46	65.00	1	10,015	0.01%
2023/05/30	143.4	67.32	127.7	66.75	66.20	15.8	9,969	0.16%	大買/大賣/
2023/05/29	227.2	67.33	181	67.43	67.30	46.2	9,929	0.46%	大買/大賣/
2023/05/26	288.5	66.33	270.8	66.35	65.60	17.6	9,777	0.18%	大買/大賣/
2023/05/25	112.2	64.65	84.1	64.65	64.20	28.1	9,520	0.30%	大買/
2023/05/24	55.9	63.25	33	63.50	62.90	22.8	9,429	0.24%
2023/05/23	46.3	62.82	55.5	62.71	62.70	-9.2	9,358	-0.10%
2023/05/22	61.2	62.44	47	62.07	63.10	14.2	9,310	0.15%
2023/05/19	408.7	66.09	336.7	65.78	62.30	72	9,216	0.78%	大買/大賣/
2023/05/18	16	66.21	139	67.39	68.50	-123	8,551	-1.44%	大賣/鉅額交易
2023/05/17	89.1	62.18	90.4	61.88	62.30	-1.3	8,429	-0.02%
2023/05/16	92	61.16	72	61.28	60.90	20	8,386	0.24%
2023/05/15	143	60.59	36.4	60.90	60.80	106.6	8,444	1.26%	大買/鉅額交易
2023/05/12	36	60.53	98.4	60.84	61.20	-62.4	8,427	-0.74%
2023/05/11	29.2	59.24	35	59.42	59.60	-5.8	8,352	-0.07%
2023/05/10	41	59.92	30	59.92	59.90	11	8,277	0.13%
2023/05/09	200.1	60.56	99	60.06	59.90	101.1	8,245	1.23%	大買/鉅額交易
2023/05/08	135	61.86	190.2	61.96	62.30	-55.1	8,010	-0.69%	大買/大賣/
2023/05/05	88.3	60.24	113	59.90	60.20	-24.7	7,686	-0.32%	大賣/
2023/05/04	109.4	60.41	79.2	60.17	59.60	30.1	7,521	0.40%	大買/
2023/05/03	133.3	59.74	105.2	59.94	59.50	28.1	7,373	0.38%	大買/大賣/
2023/05/02	391.8	61.47	422.2	61.79	61.10	-30.4	7,183	-0.42%	大買/大賣/
2023/04/28	108.3	58.45	88.1	58.10	58.30	20.3	6,574	0.31%	大買/
2023/04/27	22.2	56.16	43	56.12	55.80	-20.8	6,356	-0.33%
2023/04/26	58.2	55.64	66.3	55.31	55.40	-8.1	6,290	-0.13%
2023/04/25	57.7	56.41	43.1	57.47	55.80	14.6	6,168	0.24%
2023/04/24	69.1	57.49	94	57.50	57.60	-24.9	6,060	-0.41%
2023/04/21	61.3	55.79	58.4	55.99	56.00	2.9	5,933	0.05%
2023/04/20	120.8	58.42	103.1	57.94	56.80	17.7	5,815	0.30%	大買/大賣/
2023/04/19	49.8	58.14	69	58.57	57.20	-19.3	5,624	-0.34%
2023/04/18	71.3	58.70	84.2	57.88	57.30	-13	5,512	-0.23%
2023/04/17	300.7	59.94	297.1	60.09	59.60	3.6	5,343	0.07%	大買/大賣/
2023/04/14	108.5	57.03	88.2	57.21	56.60	20.3	4,930	0.41%	大買/
2023/04/13	36.3	55.07	71.3	55.03	55.00	-35	4,749	-0.74%
2023/04/12	32.1	55.95	19	56.01	56.00	13.1	4,671	0.28%
2023/04/11	99.8	56.61	46	56.90	56.90	53.8	4,589	1.17%
2023/04/10	109	57.17	130.4	57.25	59.00	-21.4	4,381	-0.49%	大買/大賣/
2023/04/07	44.3	55.03	5	55.08	55.00	39.3	4,178	0.94%
2023/04/06	17.3	54.17	33	54.17	54.50	-15.8	4,154	-0.38%
2023/03/31	15	54.79	8	54.66	55.10	7	4,113	0.17%
2023/03/30	7	55.43	3	55.57	55.30	4	4,063	0.10%
2023/03/29	16.2	56.01	10	55.85	55.60	6.2	4,028	0.15%
2023/03/28	28	55.11	40.8	55.45	55.60	-12.8	3,997	-0.32%
2023/03/27	3.1	57.36	40.5	56.60	56.10	-37.5	3,923	-0.95%
2023/03/24	46	57.17	81.3	57.27	57.00	-35.3	3,848	-0.92%
2023/03/23	85	56.48	90	56.40	57.00	-5	3,720	-0.13%
2023/03/22	133.4	56.34	71	56.89	56.20	62.4	3,636	1.72%	大買/
2023/03/21	241.9	57.33	226.4	57.46	56.70	15.5	3,487	0.44%	大買/大賣/
2023/03/20	270.5	55.57	273.7	55.71	56.00	-3.2	3,121	-0.10%	大買/大賣/
2023/03/17	86.5	53.03	58.5	53.05	52.60	28	2,802	1.00%
2023/03/16	23.1	54.24	23.7	54.08	54.50	-0.6	2,649	-0.02%
2023/03/15	22.4	55.28	70.4	55.23	55.00	-48	2,566	-1.87%
2023/03/14	27	55.77	26	55.74	54.80	1	2,499	0.04%
2023/03/13	128.1	56.33	116.2	56.31	56.20	11.9	2,418	0.49%	大買/大賣/
2023/03/10	55.5	54.73	61.1	54.93	54.60	-5.6	2,246	-0.25%
2023/03/09	121.6	56.72	73.9	56.78	56.30	47.7	2,138	2.23%	大買/
2023/03/08	175.6	56.92	158.2	56.71	57.40	17.4	1,935	0.90%	大買/大賣/
2023/03/07	143.7	54.88	268.9	54.98	55.10	-125.3	1,641	-7.63%	大買/大賣/鉅額交易
2023/03/06	29.5	51.56	34.4	51.66	51.50	-5	1,333	-0.37%
2023/03/03	114.6	50.52	85.1	50.56	50.50	29.5	1,234	2.39%	大買/
2023/03/02	8	49.39	8	49.39	49.55	0	1,127	0.00%
2023/03/01	24	49.60	52	49.70	49.60	-28	1,091	-2.57%
2023/02/24	42.2	48.54	50.1	48.89	48.65	-7.9	988	-0.79%
2023/02/23	49.2	48.47	20.9	48.71	48.40	28.3	934	3.03%
2023/02/22	63	48.39	103.3	48.61	48.80	-40.3	856	-4.70%	大賣/
2023/02/21	10.1	47.21	4	47.19	47.30	6.1	729	0.84%
2023/02/20	7.1	47.66	13	47.49	47.60	-5.9	706	-0.83%
2023/02/17	16.2	47.01	15.3	46.95	47.00	1	668	0.14%
2023/02/16	30	47.19	23	47.20	47.40	7	651	1.07%
2023/02/15	15	47.13	60	47.05	47.45	-45	622	-7.22%
2023/02/14	119	47.68	87	47.65	47.35	32	582	5.49%	大買/
2023/02/13	121	47.03	99.5	47.59	47.70	21.6	474	4.55%	大買/
2023/02/10	11	46.28	13.2	46.61	46.00	-2.2	355	-0.62%
2023/02/09	28	45.79	18	45.66	45.65	10	293	3.40%
2023/02/08	5	44.83	22	44.69	44.95	-17	239	-7.10%
2023/02/07	5	43.93	7	44.08	44.05	-2	216	-0.93%
2023/02/06	10.1	42.96	10.2	42.92	43.40	-0.1	196	-0.05%
2023/02/03	1	42.60	1.5	42.63	42.60	-0.5	187	-0.26%
2023/02/02	3	42.60	1	42.65	42.60	2	185	1.08%
2023/02/01	0	42.20	4	42.10	42.45	-4	179	-2.22%
2023/01/31	0.7	41.81	2	41.83	41.85	-1.3	176	-0.74%
2023/01/30	0	0.00	8	41.58	41.70	-8	174	-4.59%
2023/01/17	0.4	41.50	0	0.00	41.30	0.4	170	0.23%
2023/01/16	1	41.10	0	0.00	41.15	1	170	0.59%
2023/01/13	2	40.95	3.4	41.22	40.90	-1.4	171	-0.82%
2023/01/12	3	41.22	0	0.00	41.20	3	191	1.57%
2023/01/11	0	41.45	1	41.65	41.65	-1	189	-0.52%
2023/01/09	5	40.80	1	41.25	41.40	4	190	2.10%
2023/01/05	3	40.80	2	40.80	40.80	1	190	0.52%
2023/01/04	0.1	40.10	0	0.00	40.15	0.1	188	0.07%
2023/01/03	0	0.00	1.3	40.11	40.10	-1.3	192	-0.67%
2022/12/29	7	39.70	0	0.00	39.70	7	194	3.60%
2022/12/28	1	40.15	0	0.00	40.00	1	193	0.52%
2022/12/27	5.4	40.38	0	0.00	40.35	5.4	195	2.76%
2022/12/26	1	40.10	0	0.00	40.30	1	196	0.51%
2022/12/20	2	40.10	1	40.45	40.00	1	205	0.49%
2022/12/15	1	40.80	0	0.00	40.90	1	212	0.47%
2022/12/14	2	41.00	0	0.00	40.95	2	214	0.93%
2022/12/13	1.3	40.88	0	0.00	40.85	1.3	215	0.60%
2022/12/12	0	0.00	3.1	40.60	40.80	-3.1	215	-1.44%
2022/12/08	2	40.05	0	0.00	40.05	2	212	0.94%
2022/12/07	0	0.00	0	40.20	39.95	0	213	-0.01%
2022/12/06	1	40.25	1	40.10	40.05	0	214	0.00%
2022/12/05	0	0.00	2	40.45	40.55	-2	215	-0.93%
2022/12/02	0.1	40.40	7	40.41	40.40	-6.9	219	-3.13%
2022/12/01	8	40.56	0.1	40.50	40.60	7.9	224	3.52%
2022/11/30	2.1	39.95	0	0.00	39.95	2.1	223	0.94%
2022/11/29	1	39.90	21.1	39.84	39.95	-20.1	226	-8.86%
2022/11/28	0	39.90	1	39.80	39.85	-1	229	-0.44%
2022/11/25	0	0.00	10	39.95	39.90	-10	231	-4.32%
2022/11/24	1	39.95	1	39.90	40.10	0	231	0.00%
2022/11/23	0	0.00	1.1	39.71	39.60	-1.1	230	-0.48%
2022/11/22	1	39.50	2	39.35	39.55	-1	235	-0.42%
2022/11/18	1	39.00	0	0.00	39.00	1	248	0.40%
2022/11/17	1	39.25	1	39.10	39.10	0	253	0.00%
2022/11/16	1	38.90	0.1	39.20	38.95	0.9	254	0.35%
2022/11/15	1	39.15	2	39.10	39.15	-1	253	-0.40%
2022/11/14	0	0.00	8	39.11	39.05	-8	253	-3.15%
2022/11/11	1	39.00	0	0.00	39.00	1	254	0.39%
2022/11/10	0	0.00	1	39.00	38.95	-1	256	-0.39%
2022/11/09	20	38.88	0	0.00	38.80	20	258	7.74%
2022/11/08	4	38.76	0	0.00	38.80	4	258	1.55%
2022/11/07	1	38.60	3	38.68	38.80	-2	258	-0.77%
2022/11/04	2	38.55	1	38.60	38.80	1	259	0.39%
2022/11/03	1	38.40	0	0.00	38.40	1	261	0.38%
2022/11/02	1	38.55	0	0.00	38.50	1	270	0.37%
2022/11/01	0	38.55	0	0.00	38.40	0	286	0.00%
2022/10/31	1	38.05	0	0.00	38.45	1	294	0.34%
2022/10/28	1	37.85	8	37.84	37.85	-7	308	-2.27%
2022/10/27	1	37.80	0	0.00	37.90	1	311	0.32%
2022/10/24	0	0.00	1	38.05	37.85	-1	324	-0.31%
2022/10/21	1	37.60	2	38.10	37.95	-1	328	-0.30%
2022/10/20	12.3	37.37	3	38.25	38.25	9.3	329	2.81%
2022/10/19	0	38.65	0	0.00	38.45	0	309	0.01%
2022/10/18	1	38.00	1	38.80	38.50	0	309	0.00%
2022/10/13	4	37.40	7	37.18	37.90	-3	310	-0.97%
2022/10/12	2.1	37.66	0	0.00	38.15	2.1	305	0.69%
2022/10/11	8.2	37.86	4.3	37.79	38.05	3.8	307	1.25%
2022/10/07	0.6	39.10	0	0.00	38.80	0.6	306	0.19%
2022/10/06	0.1	39.25	0	0.00	39.15	0.1	308	0.04%
2022/10/05	2	39.50	1	39.55	39.40	1	310	0.32%
2022/10/04	3	39.30	0	0.00	39.10	3	311	0.96%
2022/10/03	1	38.85	2	38.60	38.95	-1	309	-0.32%
2022/09/30	2.2	38.69	0	0.00	38.95	2.2	311	0.72%
2022/09/29	5	38.90	2	38.80	39.00	3	313	0.96%
2022/09/28	2	38.85	0.7	39.50	38.65	1.3	316	0.40%
2022/09/27	2	39.40	0	0.00	39.45	2	315	0.63%
2022/09/26	7	39.59	9	39.57	39.50	-2	317	-0.63%
2022/09/23	1	40.30	1	40.35	40.25	0	321	0.00%
2022/09/22	0.1	40.50	0	0.00	40.75	0.1	323	0.02%
2022/09/21	1	40.70	0	0.00	40.55	1	323	0.31%
2022/09/19	2	40.80	5.6	40.86	40.90	-3.6	324	-1.10%
2022/09/15	2	41.73	3	41.85	41.75	-1	325	-0.31%
2022/09/14	3.1	41.34	0	0.00	41.50	3.1	327	0.93%
2022/09/13	6	42.06	3	41.85	41.85	3	327	0.92%
2022/09/12	2	42.13	1	42.05	42.00	1	333	0.30%
2022/09/08	11	41.62	1	41.65	42.05	10	333	2.99%
2022/09/07	7	40.87	3	41.25	40.85	4	329	1.21%
2022/09/06	2.2	40.86	8	41.03	40.60	-5.9	325	-1.80%
2022/09/05	1	41.60	22	41.24	41.60	-21	322	-6.52%
2022/09/02	8.3	41.49	0.1	41.83	41.10	8.2	320	2.55%
2022/09/01	1	41.65	0	0.00	41.60	1	319	0.31%
2022/08/31	5	42.10	10	42.06	42.20	-5	318	-1.57%
2022/08/30	12	42.02	0	0.00	42.00	12	319	3.75%
2022/08/29	6	41.75	0	0.00	41.80	6	319	1.88%
2022/08/26	6.8	42.52	3.1	42.46	42.55	3.7	313	1.18%
2022/08/24	11	42.07	6	41.88	41.80	5	302	1.65%
2022/08/23	3	41.28	2	41.30	41.05	1	296	0.34%
2022/08/22	1	41.40	15	41.40	41.30	-14	295	-4.74%
2022/08/19	2	41.55	0.1	41.75	41.60	1.9	294	0.64%
2022/08/18	5	41.60	5	41.56	41.70	0	293	0.00%
2022/08/17	1	41.40	7	41.59	41.35	-6	292	-2.05%
2022/08/16	30	41.77	17	41.82	41.75	13	289	4.49%
2022/08/15	0.3	41.70	6	41.70	41.60	-5.7	287	-1.98%
2022/08/12	3	41.58	0	0.00	41.45	3	284	1.05%
2022/08/11	2	41.50	4	41.58	41.45	-2	284	-0.70%
2022/08/10	3.6	41.57	1.1	41.80	41.40	2.5	283	0.88%
2022/08/09	9.2	41.62	4	42.01	41.60	5.2	279	1.86%
2022/08/08	31.1	41.86	42.2	41.79	41.60	-11.1	270	-4.08%
2022/08/05	4.1	40.40	4	40.80	40.70	0.1	255	0.03%
2022/08/04	8	40.30	6	40.58	40.60	2	252	0.79%
2022/08/03	1	39.00	1	39.15	39.15	0	237	0.00%
2022/08/02	3	39.15	30	39.10	39.15	-27	237	-11.36%
2022/08/01	1	39.20	0	0.00	39.15	1	237	0.42%
2022/07/29	1	38.90	0	0.00	39.20	1	230	0.43%
2022/07/28	12	38.95	0	0.00	38.90	12	229	5.23%
2022/07/27	0	39.40	0	0.00	38.95	0	225	0.01%
2022/07/26	0	39.55	5	39.23	39.40	-5	226	-2.19%
2022/07/25	1.5	39.67	2.2	39.70	39.70	-0.6	228	-0.27%
2022/07/22	15	39.77	0	0.00	39.80	15	230	6.52%
2022/07/21	0.4	39.30	0	0.00	39.50	0.4	236	0.17%
2022/07/20	0	0.00	10.1	39.59	39.15	-10.1	240	-4.20%
2022/07/19	1	39.15	5	39.20	39.15	-4	244	-1.64%
2022/07/18	0.4	39.20	0	0.00	39.30	0.4	246	0.15%
2022/07/13	3	38.32	53	38.59	38.55	-50	245	-20.36%
2022/07/12	0	0.00	1	38.30	38.20	-1	244	-0.41%
2022/07/11	5	38.80	0	0.00	39.00	5	249	2.00%
2022/07/08	12.2	38.92	3.7	39.01	39.10	8.5	251	3.37%
2022/07/07	12	38.25	0.3	38.60	38.45	11.7	252	4.64%
2022/07/06	0.1	37.65	32	37.48	37.30	-31.9	254	-12.52%
2022/07/05	3	37.80	7	37.91	37.95	-4	263	-1.52%
2022/07/04	1	37.95	1	37.80	37.80	0	259	0.00%
2022/07/01	5.1	38.05	6	37.68	37.55	-0.9	264	-0.34%
2022/06/30	5.2	39.14	0	0.00	38.90	5.2	259	2.02%
2022/06/28	0.1	39.85	0	0.00	39.80	0.1	265	0.04%
2022/06/27	11	39.95	12	39.91	39.95	-1	271	-0.37%
2022/06/24	21	39.64	1	39.85	39.70	20	274	7.28%
2022/06/23	8	39.21	0	0.00	39.40	8	278	2.87%
2022/06/22	2	39.50	13	39.55	39.40	-11	287	-3.83%
2022/06/21	2.1	39.70	1	39.94	39.95	1.1	293	0.36%
2022/06/20	2.2	39.67	3	39.57	39.55	-0.8	302	-0.25%
2022/06/17	3.1	40.29	6.4	40.16	40.20	-3.3	302	-1.10%
2022/06/16	3.1	40.82	0	0.00	40.60	3.1	306	1.01%
2022/06/15	1.1	41.25	3	41.20	41.15	-2	314	-0.62%
2022/06/14	3	40.60	0	0.00	40.85	3	329	0.91%
2022/06/13	3.1	40.91	0	0.00	40.90	3.1	402	0.78%
2022/06/10	2	41.20	1	41.30	41.30	1	444	0.23%
2022/06/09	4	41.45	0	0.00	41.40	4	483	0.83%
2022/06/08	6.4	41.54	32	41.50	41.45	-25.6	506	-5.05%
2022/06/07	0	0.00	1	41.55	41.50	-1	541	-0.18%
2022/06/02	4	41.89	21	41.86	41.80	-17	602	-2.82%
2022/06/01	2	42.00	0	0.00	42.00	2	638	0.31%
2022/05/31	3	41.33	0	0.00	41.65	3	664	0.45%
2022/05/30	0	0.00	0.2	41.70	41.55	-0.2	698	-0.03%
2022/05/27	2	41.40	1	41.65	41.35	1	726	0.14%
2022/05/26	1	41.40	0	0.00	41.40	1	769	0.13%
2022/05/25	0.1	41.30	0	0.00	41.30	0.1	844	0.01%
2022/05/24	3.8	41.38	0	0.00	41.30	3.8	945	0.41%
2022/05/20	1	41.70	1	41.55	41.80	0	955	0.00%
2022/05/19	5.1	41.30	1	41.30	41.35	4.1	960	0.43%
2022/05/18	17	41.88	1	41.75	42.00	16	962	1.66%
2022/05/17	1	41.50	0	0.00	41.60	1	965	0.10%
2022/05/16	2	41.00	0	0.00	41.00	2	969	0.21%
2022/05/13	1.2	40.57	0.3	40.95	40.85	0.9	970	0.09%
2022/05/12	1.2	40.96	1	40.55	40.55	0.2	973	0.02%
2022/05/11	0.1	41.35	0	0.00	41.35	0.1	970	0.01%
2022/05/10	0.1	41.50	5.3	41.79	41.90	-5.2	977	-0.53%
2022/05/09	20.4	41.74	0.1	41.70	41.65	20.3	979	2.07%
2022/05/06	2	41.70	0	42.40	42.30	2	989	0.20%
2022/05/05	11	42.32	1	42.50	42.30	10	992	1.01%
2022/05/04	0	0.00	1.8	41.81	41.90	-1.8	993	-0.18%
2022/05/03	2.5	41.48	0.8	41.65	41.35	1.7	996	0.17%
2022/04/29	1.1	41.72	0	0.00	41.65	1.1	998	0.11%
2022/04/28	8.1	41.64	0	0.00	41.55	8.1	1,000	0.81%
2022/04/27	13	41.24	5.3	41.28	41.25	7.8	1,001	0.77%
2022/04/26	2.1	42.12	3.3	42.08	42.10	-1.2	996	-0.12%
2022/04/25	4.4	42.18	2	42.15	42.10	2.4	1,003	0.24%
2022/04/22	2	42.90	4.8	43.00	42.90	-2.8	1,001	-0.28%
2022/04/21	1	43.15	1.2	43.17	43.15	-0.2	1,003	-0.02%
2022/04/20	8	43.04	1	43.00	42.90	7	1,004	0.70%
2022/04/18	3.1	42.97	1	42.80	42.75	2.1	1,010	0.21%
2022/04/15	2.1	43.00	0.2	43.10	42.95	1.8	1,014	0.18%
2022/04/14	1.1	43.16	0	0.00	43.10	1.1	1,015	0.11%
2022/04/13	1	43.30	0.6	43.47	43.30	0.4	1,016	0.04%
2022/04/12	7	43.10	0	0.00	43.10	7	1,017	0.69%
2022/04/11	10.5	43.26	6.2	43.89	43.20	4.3	1,018	0.42%
2022/04/08	2	44.28	0	0.00	44.25	2	1,014	0.20%
2022/04/07	3.1	44.24	2	44.20	44.15	1.1	1,022	0.11%
2022/04/06	0	0.00	0	44.65	45.00	0	1,026	0.00%
2022/04/01	3	44.60	69.2	44.54	44.60	-66.2	1,031	-6.42%
2022/03/31	3.3	44.63	105	44.61	44.55	-101.7	1,036	-9.82%	大賣/鉅額交易
2022/03/30	1	44.85	102	44.87	44.85	-101	1,049	-9.63%	大賣/鉅額交易
2022/03/29	10	45.21	5	45.20	44.85	5	1,047	0.48%
2022/03/28	17	45.15	5.8	45.27	45.40	11.2	1,048	1.07%
2022/03/25	8.7	45.37	6	45.25	45.50	2.7	1,043	0.26%
2022/03/24	0	0.00	5	44.90	44.90	-5	1,038	-0.48%
2022/03/23	2	44.85	1.3	45.05	44.85	0.7	1,039	0.07%
2022/03/22	2	44.88	2	44.90	44.95	0	1,036	0.00%
2022/03/21	11	45.27	8	45.41	45.15	3	1,033	0.29%
2022/03/18	1	45.05	0.1	45.20	45.10	0.9	1,037	0.09%
2022/03/17	7	44.69	1	44.85	44.85	6	1,039	0.58%
2022/03/16	40.3	44.42	1.9	44.53	44.10	38.4	1,030	3.72%
2022/03/15	33	48.96	19.9	48.82	48.80	13.2	967	1.36%
2022/03/14	4	49.45	18.5	49.53	49.45	-14.5	927	-1.56%
2022/03/11	7.5	49.19	2.1	49.30	49.30	5.4	890	0.61%
2022/03/10	6.2	49.55	7.5	49.43	49.50	-1.3	866	-0.15%
2022/03/09	12.4	48.90	18	48.58	49.10	-5.7	833	-0.68%
2022/03/08	14.2	48.21	25.5	48.05	47.70	-11.3	800	-1.42%
2022/03/07	6.7	47.57	9.9	47.97	48.15	-3.2	779	-0.41%
2022/03/04	11	49.16	16.6	48.92	48.75	-5.6	752	-0.75%
2022/03/03	30.1	48.64	16.3	48.94	48.85	13.8	736	1.87%
2022/03/02	5	48.30	48.2	48.37	48.40	-43.2	716	-6.03%
2022/03/01	11.2	48.13	11.7	47.94	48.05	-0.6	693	-0.08%
2022/02/25	33	47.13	26.8	47.14	47.75	6.2	653	0.95%
2022/02/24	44.7	46.31	60.6	46.29	46.15	-15.9	582	-2.73%
2022/02/23	0.5	44.37	40.4	44.24	44.45	-39.9	485	-8.21%
2022/02/22	4.2	44.08	3.3	43.94	44.05	0.9	487	0.18%
2022/02/21	1.4	44.29	6	44.35	44.35	-4.6	488	-0.95%
2022/02/17	1	44.00	16	44.20	43.90	-15	497	-3.02%
2022/02/16	13	44.00	29.6	44.02	44.00	-16.6	499	-3.33%
2022/02/15	1	43.60	6.2	43.76	43.60	-5.2	500	-1.03%
2022/02/14	9.1	43.66	12	43.73	43.60	-2.9	504	-0.57%
2022/02/11	0.4	44.30	7	44.16	44.05	-6.7	503	-1.32%
2022/02/10	2.1	43.81	1.1	43.95	44.05	1	506	0.20%
2022/02/09	1.4	44.44	2.8	44.57	44.55	-1.5	509	-0.29%
2022/02/08	6	44.32	27.2	44.38	44.50	-21.2	514	-4.12%
2022/02/07	1.4	43.78	2	43.90	43.90	-0.6	528	-0.11%
2022/01/26	3.1	42.97	0	0.00	43.10	3.1	538	0.58%
2022/01/25	1.1	43.01	0.2	43.25	43.00	0.9	626	0.15%
2022/01/24	3.4	43.12	3	43.15	43.20	0.4	654	0.06%
2022/01/21	5.2	43.70	0.5	43.80	43.50	4.7	689	0.68%
2022/01/20	1.1	43.87	0	0.00	44.10	1.1	694	0.15%
2022/01/19	4	44.00	5	43.98	44.00	-1	697	-0.14%
2022/01/18	19	44.20	6.1	44.38	44.20	13	696	1.86%
2022/01/17	6	43.85	0	0.00	43.80	6	689	0.87%
2022/01/14	5	43.62	1	43.50	43.60	4	686	0.58%
2022/01/13	0	0.00	0.3	43.70	43.65	-0.3	699	-0.04%
2022/01/12	2	43.73	0	0.00	43.75	2	700	0.29%
2022/01/11	4.1	43.69	9	43.82	43.85	-4.9	702	-0.70%
2022/01/10	3	43.53	6	43.64	43.70	-3	706	-0.42%
2022/01/07	25	43.03	30	42.99	43.05	-5	714	-0.70%
2022/01/06	0	0.00	12	43.11	43.05	-12	762	-1.57%
2022/01/05	4	43.30	1	43.30	43.30	3	766	0.40%
2022/01/04	10.2	43.42	0	0.00	43.35	10.2	767	1.33%
2022/01/03	52	43.88	2.5	43.85	43.80	49.5	768	6.44%
2021/12/30	81	44.08	2	44.08	44.00	79	794	9.95%
2021/12/29	3.9	43.69	0	0.00	43.80	3.9	789	0.49%
2021/12/28	0.3	43.31	8.5	43.14	43.30	-8.2	783	-1.04%
2021/12/27	12	42.77	5.9	42.81	42.80	6.1	787	0.78%
2021/12/24	1	43.05	20.8	42.97	42.90	-19.9	793	-2.50%
2021/12/23	1	43.35	7	43.25	43.25	-6	788	-0.76%
2021/12/22	8	43.40	0	0.00	43.40	8	793	1.01%
2021/12/21	2	42.75	0	0.00	42.85	2	791	0.25%
2021/12/20	3	42.67	4	42.65	42.70	-1	793	-0.13%
2021/12/17	4.1	42.68	2	42.60	42.60	2.1	794	0.26%
2021/12/16	3	42.90	0	0.00	42.90	3	796	0.38%
2021/12/15	3	42.92	2	42.95	42.90	1	797	0.13%
2021/12/14	5.5	42.85	2.3	42.91	42.85	3.2	796	0.40%
2021/12/13	5	43.38	5	43.50	43.35	0	787	0.00%
2021/12/10	4.1	43.68	0	0.00	43.60	4.1	781	0.52%
2021/12/09	3	43.95	0	0.00	43.85	3	783	0.38%
2021/12/08	0.5	44.19	0	0.00	44.05	0.5	788	0.06%
2021/12/03	0	0.00	3	44.05	44.10	-3	829	-0.36%
2021/12/01	0	0.00	2	44.60	44.60	-2	894	-0.22%
2021/11/30	4.2	44.35	0	0.00	44.35	4.2	1,058	0.40%
2021/11/29	9	43.99	5	43.56	44.55	4	1,125	0.36%
2021/11/26	16	44.94	2	44.50	44.50	14	1,129	1.24%
2021/11/25	0	0.00	0.5	45.50	45.30	-0.5	1,121	-0.04%
2021/11/24	0	0.00	1	45.05	45.25	-1	1,120	-0.09%
2021/11/23	1.1	45.22	48	45.18	45.15	-46.9	1,121	-4.18%
2021/11/22	1	45.10	0	0.00	45.40	1	1,119	0.09%
2021/11/19	0	0.00	46	45.34	45.10	-46	1,119	-4.11%
2021/11/18	0.1	45.65	6	45.50	45.50	-5.9	1,121	-0.53%
2021/11/17	36	45.80	0	0.00	45.90	36	1,118	3.22%
2021/11/16	178	46.12	4	46.10	46.05	174	1,117	15.58%	大買/鉅額交易
2021/11/12	0.1	45.50	1	45.60	45.60	-0.9	1,113	-0.08%
2021/11/11	0.1	45.40	2	45.40	45.25	-1.9	1,116	-0.17%
2021/11/10	1	45.55	0	0.00	45.45	1	1,124	0.09%
2021/11/09	4	45.54	0	0.00	45.50	4	1,126	0.36%
2021/11/08	1	45.75	41	45.65	45.50	-40	1,124	-3.56%
2021/11/05	7	45.92	1	46.40	45.85	6	1,122	0.53%
2021/11/04	1	46.85	4	46.03	46.25	-3	1,116	-0.27%
2021/11/03	1	45.70	2	46.50	46.30	-1	1,093	-0.09%
2021/11/02	144	47.38	155.4	47.29	45.70	-11.4	1,083	-1.05%	大買/大賣/
2021/11/01	4	46.54	11.1	46.59	46.80	-7.1	996	-0.71%
2021/10/29	2	46.00	36	46.04	46.10	-34	968	-3.51%
2021/10/28	9.2	44.69	1	44.80	44.50	8.2	932	0.88%
2021/10/27	0	0.00	1	44.55	44.40	-1	932	-0.11%
2021/10/26	0	0.00	1	44.00	43.85	-1	933	-0.11%
2021/10/25	1	43.75	5	43.74	43.85	-4	935	-0.43%
2021/10/22	0.1	44.05	1	43.95	44.05	-0.9	940	-0.10%
2021/10/21	2	44.03	5	44.25	43.85	-3	949	-0.32%
2021/10/20	1	44.90	0	0.00	44.45	1	941	0.11%
2021/10/19	1.1	44.49	1	44.55	44.50	0.1	943	0.01%
2021/10/18	1	43.75	2	43.73	43.95	-1	956	-0.10%
2021/10/15	5	42.89	2	43.00	43.05	3	976	0.31%
2021/10/14	35.4	42.98	7	43.53	42.70	28.4	982	2.88%
2021/10/13	6	45.04	0	0.00	45.05	6	963	0.62%
2021/10/12	2	45.50	3	46.20	45.85	-1	1,007	-0.10%
2021/10/08	5	46.06	2	46.15	46.05	3	1,117	0.27%
2021/10/07	7	46.38	10	46.05	46.35	-3	1,155	-0.26%
2021/10/06	6	43.89	1	44.30	44.10	5	1,175	0.43%
2021/10/05	0.1	44.00	1	43.10	44.35	-0.9	1,194	-0.08%
2021/10/04	4.1	44.48	0	0.00	44.00	4.1	1,209	0.34%
2021/10/01	18.1	45.90	12	45.11	45.00	6.1	1,220	0.50%
2021/09/30	1	46.30	26	46.51	46.60	-25	1,256	-1.99%
2021/09/29	5.1	45.59	1	45.40	45.40	4.1	1,310	0.32%
2021/09/28	2	46.45	1.4	46.28	46.45	0.6	1,335	0.04%
2021/09/27	1	46.40	0	0.00	46.15	1	1,336	0.07%
2021/09/24	3.1	46.60	6	46.53	46.40	-2.9	1,346	-0.22%
2021/09/23	5.4	46.41	12	46.48	46.45	-6.6	1,345	-0.49%
2021/09/22	4.1	45.16	1	45.30	45.40	3.1	1,338	0.23%
2021/09/17	2	46.00	1	46.05	46.05	1	1,337	0.07%
2021/09/16	1	46.00	2	45.95	45.95	-1	1,340	-0.07%
2021/09/15	2	46.30	0.1	46.80	46.10	1.9	1,341	0.14%
2021/09/14	0	0.00	3	46.53	46.50	-3	1,344	-0.22%
2021/09/13	1	46.35	9.2	46.73	46.40	-8.2	1,348	-0.61%
2021/09/10	2	45.85	9	45.92	45.90	-7	1,343	-0.52%
2021/09/09	4	45.45	7	44.82	45.45	-3	1,342	-0.22%
2021/09/08	14.1	44.99	3	45.15	44.75	11.1	1,336	0.83%
2021/09/07	22.4	45.44	10	45.53	44.85	12.4	1,312	0.94%
2021/09/06	17.1	46.31	12	46.67	46.30	5.1	1,271	0.40%
2021/09/03	135.9	47.60	109	47.91	47.15	26.9	1,249	2.15%	大買/大賣/
2021/09/02	26	45.93	43	46.34	47.20	-17	1,088	-1.56%
2021/09/01	4.1	44.04	11	44.61	44.95	-6.9	1,023	-0.67%
2021/08/31	8.4	43.76	1.4	44.12	43.85	7.1	1,017	0.69%
2021/08/30	4	43.61	5	43.57	43.65	-1	1,020	-0.10%
2021/08/27	1	43.35	7	43.46	43.40	-6	1,026	-0.58%
2021/08/26	2.5	43.14	0	0.00	43.20	2.5	1,034	0.24%
2021/08/25	2	43.05	1	42.75	43.10	1	1,055	0.09%
2021/08/24	6	42.53	11	43.14	43.10	-5	1,059	-0.47%
2021/08/23	2	41.85	0	0.00	41.85	2	1,062	0.19%
2021/08/20	2	40.95	5	40.61	40.90	-3	1,072	-0.28%
2021/08/19	7.1	41.23	2	41.40	40.90	5.1	1,096	0.47%
2021/08/18	2	41.55	1.4	41.37	41.90	0.7	1,098	0.06%
2021/08/17	9.1	41.26	4	41.44	41.25	5.1	1,104	0.46%
2021/08/16	15.2	41.62	8.2	41.78	41.80	7	1,107	0.64%
2021/08/13	0.2	43.10	3	43.07	43.00	-2.8	1,103	-0.25%
2021/08/12	0.3	43.45	1	43.25	43.25	-0.7	1,108	-0.06%
2021/08/11	8.1	43.17	1	43.50	42.95	7.1	1,119	0.63%
2021/08/10	3	43.52	7	43.56	43.55	-4	1,137	-0.35%
2021/08/09	1.1	43.51	0.1	43.55	43.50	1	1,173	0.09%
2021/08/06	3	43.40	16	43.55	43.70	-13	1,190	-1.09%
2021/08/05	1	43.50	0	0.00	43.45	1	1,214	0.08%
2021/08/04	0	0.00	1	43.65	43.65	-1	1,280	-0.08%
2021/08/03	3	43.32	0	0.00	43.35	3	1,317	0.23%
2021/08/02	7.2	43.20	9	43.22	43.20	-1.8	1,340	-0.13%
2021/07/30	52	43.69	0	0.00	43.55	52	1,429	3.64%
2021/07/29	8	43.81	0	0.00	43.90	8	1,445	0.55%
2021/07/28	2.5	43.68	11	43.67	43.75	-8.6	1,487	-0.57%
2021/07/27	4.1	44.40	0	0.00	44.20	4.1	1,562	0.26%
2021/07/26	19	44.60	4	45.04	45.00	15	1,589	0.95%
2021/07/23	5.1	44.17	6	44.05	44.15	-0.9	1,623	-0.06%
2021/07/22	28.7	44.17	2	43.80	43.80	26.7	1,672	1.59%
2021/07/21	37.4	44.31	0	0.00	44.10	37.4	1,677	2.23%
2021/07/20	20.1	45.14	20	45.15	45.10	0.1	1,670	0.00%
2021/07/19	25.7	46.06	4	46.04	45.90	21.7	1,689	1.28%
2021/07/16	19.3	47.08	41	47.30	47.15	-21.7	1,710	-1.27%
2021/07/15	69.3	49.96	18	49.91	49.80	51.3	1,695	3.02%
2021/07/14	48.5	49.38	28	49.48	49.40	20.5	1,604	1.27%
2021/07/13	25	49.67	85	49.85	49.35	-60	1,592	-3.77%
2021/07/12	7.1	49.18	70	49.20	49.20	-62.9	1,656	-3.80%
2021/07/09	4.6	48.86	26	49.07	49.20	-21.4	1,680	-1.27%
2021/07/08	27.4	48.73	3	48.88	48.90	24.4	1,706	1.43%
2021/07/07	46.1	49.43	28	49.31	49.15	18.1	1,712	1.05%
2021/07/06	59.5	48.99	74.2	48.78	49.10	-14.8	1,709	-0.86%
2021/07/05	113.1	47.32	64	47.38	47.70	49.1	1,673	2.93%	大買/
2021/07/02	0.3	46.50	7	46.29	46.30	-6.7	1,665	-0.40%
2021/07/01	5	46.08	0	0.00	45.70	5	1,726	0.29%
2021/06/30	4	45.76	1.3	45.82	45.70	2.7	1,741	0.16%
2021/06/29	0.4	45.98	2	45.85	45.80	-1.6	1,762	-0.09%
2021/06/28	2.4	45.65	1	45.40	45.90	1.4	1,769	0.08%
2021/06/25	0.4	46.00	0.2	46.00	45.90	0.2	1,778	0.01%
2021/06/24	0.3	45.70	1	45.50	45.65	-0.7	1,795	-0.04%
2021/06/23	46.4	45.05	0	0.00	45.10	46.4	1,860	2.49%
2021/06/22	10.3	45.05	8	44.88	44.90	2.3	1,882	0.12%
2021/06/21	9.4	45.32	4	45.33	45.30	5.4	1,904	0.28%
2021/06/18	0.3	46.30	2	45.95	46.10	-1.7	1,921	-0.09%
2021/06/17	6	45.81	4	45.81	46.15	2	1,947	0.10%
2021/06/16	8.1	45.81	0	0.00	45.75	8.1	1,968	0.41%
2021/06/15	3.7	46.05	0	0.00	46.05	3.7	2,013	0.18%
2021/06/11	0.4	46.20	0	0.00	46.00	0.4	2,073	0.02%
2021/06/10	5	46.19	81	46.13	46.10	-76	2,246	-3.38%
2021/06/09	19.1	46.10	12	46.03	46.00	7.1	2,408	0.29%
2021/06/08	9.2	46.42	7	46.40	46.35	2.2	2,439	0.09%
2021/06/07	1.1	46.57	1	46.10	46.85	0.1	2,459	0.00%
2021/06/04	8.4	46.91	101	46.79	46.90	-92.6	2,480	-3.73%	大賣/
2021/06/03	8.1	47.07	1	47.20	47.00	7.1	2,502	0.28%
2021/06/02	127.2	47.28	8	47.49	47.20	119.2	2,541	4.69%	大買/鉅額交易
2021/06/01	0.1	47.20	9	47.15	47.00	-9	2,576	-0.35%
2021/05/31	3.2	46.97	0	0.00	46.80	3.2	2,614	0.12%
2021/05/28	4.4	46.93	0.6	47.10	46.95	3.7	2,707	0.14%
2021/05/27	11	46.75	18	46.90	47.00	-7	2,762	-0.25%
2021/05/26	3	46.08	2.5	46.16	46.25	0.5	2,954	0.02%
2021/05/25	5.6	46.04	1	46.05	45.65	4.6	3,186	0.15%
2021/05/24	2.6	44.90	5	45.28	45.50	-2.4	3,205	-0.07%
2021/05/21	8	44.80	7	44.86	44.80	1	3,216	0.03%
2021/05/20	5.6	44.69	1	45.00	44.25	4.6	3,229	0.14%
2021/05/19	11.1	43.99	3	44.27	44.50	8.1	3,255	0.25%
2021/05/18	34	43.71	15	43.69	44.25	19	3,277	0.58%
2021/05/17	34.2	41.87	26	41.83	41.55	8.2	3,261	0.25%
2021/05/14	11	44.95	6	45.08	44.20	5	3,228	0.15%
2021/05/13	14	44.65	12	43.77	44.40	2	3,211	0.06%
2021/05/12	41	45.22	34	45.57	44.90	7	3,189	0.22%
2021/05/11	24	48.69	49	47.92	48.00	-25	3,128	-0.80%
2021/05/10	156.5	49.54	126	49.52	49.50	30.5	3,103	0.98%	大買/大賣/
2021/05/07	114.2	49.71	21	49.58	49.45	93.2	3,101	3.01%	大買/
2021/05/06	5	47.67	3	47.67	47.55	2	3,017	0.07%
2021/05/05	24.1	49.08	16	48.66	48.20	8.1	2,999	0.27%
2021/05/04	38	48.25	22.5	47.32	48.60	15.5	2,968	0.52%
2021/05/03	22.7	48.27	30	48.15	47.55	-7.3	2,901	-0.25%
2021/04/29	29.1	49.34	23	49.48	49.05	6.1	2,876	0.21%
2021/04/28	15	50.21	46	49.64	50.30	-31	2,852	-1.09%
2021/04/27	3	49.40	41	49.21	49.05	-38	2,831	-1.34%
2021/04/26	3	49.50	2	49.50	49.40	1	2,866	0.03%
2021/04/23	7	49.29	3.7	49.47	49.25	3.3	3,037	0.11%
2021/04/22	43.4	49.34	31	48.75	48.30	12.4	3,039	0.41%
2021/04/21	6	50.24	3	49.97	50.20	3	3,001	0.10%
2021/04/20	3	49.32	12	49.12	49.80	-9	2,974	-0.30%
2021/04/19	22.4	49.27	13	49.20	49.20	9.4	2,961	0.32%
2021/04/16	139	50.14	127	49.48	49.45	12	2,947	0.41%	大買/大賣/
2021/04/15	7	48.22	25	48.14	48.45	-18	2,838	-0.63%
2021/04/14	40.4	46.61	17.1	46.76	46.85	23.2	2,800	0.83%
2021/04/13	6	48.08	2	47.50	47.40	4	2,778	0.14%
2021/04/12	17	48.02	52.1	48.30	48.20	-35.1	2,776	-1.26%
2021/04/09	10	47.59	14	47.35	47.60	-4	2,745	-0.15%
2021/04/08	10	47.88	6.5	47.88	47.90	3.5	2,720	0.13%
2021/04/07	30.1	47.75	45	47.80	47.85	-14.9	2,700	-0.55%
2021/04/06	22.4	46.82	9	46.91	46.75	13.4	2,642	0.51%
2021/04/01	16	46.63	47	46.59	46.75	-31	2,628	-1.18%
2021/03/31	1	46.20	8	46.34	46.40	-7	2,618	-0.27%
2021/03/30	3.4	46.20	7	46.15	46.20	-3.7	2,629	-0.14%
2021/03/29	9	46.41	23	46.38	46.20	-14	2,628	-0.53%
2021/03/26	82.2	47.58	66	46.90	46.45	16.2	2,630	0.62%
2021/03/25	8	46.66	11	46.43	46.30	-3	2,630	-0.11%
2021/03/24	4	46.29	15	46.44	46.40	-11	2,638	-0.42%
2021/03/23	6	45.84	12	45.94	46.00	-6	2,611	-0.23%
2021/03/22	7.1	46.25	10	46.37	45.90	-2.9	2,591	-0.11%
2021/03/19	11.4	45.88	26.5	45.82	45.90	-15.1	2,574	-0.59%
2021/03/18	43	45.77	114	45.74	45.75	-71	2,555	-2.78%	大賣/
2021/03/17	76.4	46.33	42	46.34	46.10	34.4	2,517	1.36%
2021/03/16	373.4	46.26	327.5	46.50	47.00	45.9	2,469	1.86%	大買/大賣/
2021/03/15	181	45.60	115	45.73	46.60	66	2,305	2.86%	大買/大賣/
2021/03/12	14	44.34	15	44.46	44.25	-1	2,148	-0.05%
2021/03/11	69.4	44.04	5	44.04	43.85	64.4	2,145	3.00%
2021/03/10	0	0.00	7	44.14	43.95	-7	2,127	-0.33%
2021/03/09	24	43.75	24	43.86	43.90	0	2,106	0.00%
2021/03/08	21.2	43.44	17.6	43.57	43.60	3.6	2,084	0.17%
2021/03/05	18.3	44.11	26.4	44.13	43.95	-8.1	2,042	-0.40%
2021/03/04	24	44.21	11	44.17	44.45	13	2,016	0.64%
2021/03/03	99	43.58	68	43.58	44.00	31	1,995	1.55%
2021/03/02	23	43.57	31	43.49	43.35	-8	1,899	-0.42%
2021/02/26	130.6	43.70	61	43.74	43.60	69.6	1,839	3.78%	大買/
2021/02/25	63	43.31	96.1	43.31	44.45	-33.1	1,632	-2.03%
2021/02/24	5	40.58	29.1	40.94	40.45	-24.1	1,411	-1.71%
2021/02/23	2	40.28	5	40.38	40.50	-3	1,382	-0.22%
2021/02/22	7	39.99	17.2	40.12	40.15	-10.2	1,371	-0.74%
2021/02/19	17	40.06	9	40.07	39.95	8	1,351	0.59%
2021/02/18	7	39.37	13	39.15	39.70	-6	1,320	-0.45%
2021/02/17	1	38.30	2	38.20	38.15	-1	1,291	-0.08%
2021/02/05	6	37.68	17	37.68	37.70	-11	1,284	-0.86%
2021/02/03	0.1	37.60	1	37.75	37.65	-0.9	1,287	-0.07%
2021/02/02	2.7	37.58	2	37.78	37.40	0.7	1,296	0.06%
2021/02/01	5.1	37.22	3	37.08	37.35	2.1	1,296	0.16%
2021/01/29	4	37.96	6	37.98	37.70	-2	1,288	-0.16%
2021/01/28	6.1	38.43	13	38.22	38.25	-6.9	1,281	-0.54%
2021/01/27	9	38.56	10	38.70	38.60	-1	1,273	-0.08%
2021/01/26	24	38.54	2	38.78	38.55	22	1,275	1.72%
2021/01/25	35.4	38.64	11	38.71	38.50	24.4	1,272	1.92%
2021/01/22	0.1	38.85	2	38.70	38.95	-1.9	1,263	-0.15%
2021/01/21	3	39.07	4	39.29	38.85	-1	1,258	-0.08%
2021/01/20	16	39.20	15	39.27	38.70	1	1,244	0.08%
2021/01/19	26	40.72	23	40.44	40.05	3	1,219	0.24%
2021/01/18	182.7	41.13	101.5	41.13	40.40	81.2	1,172	6.93%	大買/大賣/
2021/01/15	23.1	39.30	16	39.36	39.55	7.1	979	0.72%
2021/01/14	8.1	38.74	5	38.95	39.35	3.1	953	0.32%
2021/01/13	0	0.00	7	38.49	38.45	-7	937	-0.75%
2021/01/12	2	38.03	2	38.15	38.05	0	934	0.00%
2021/01/08	2	38.55	1	38.85	38.50	1	917	0.11%
2021/01/07	10	38.53	0	0.00	38.70	10	914	1.09%
2021/01/06	33	39.22	21	38.88	38.55	12	910	1.32%
2021/01/05	8	39.34	5	39.32	39.15	3	908	0.33%
2021/01/04	10.1	39.14	1	39.40	39.00	9.1	931	0.98%
2020/12/31	3.4	38.95	1	39.15	39.05	2.4	920	0.26%
2020/12/30	5	38.68	4	38.86	39.00	1	929	0.11%
2020/12/29	5	38.71	1	38.75	38.70	4	930	0.43%
2020/12/28	7.4	39.10	0	0.00	39.00	7.4	926	0.79%
2020/12/25	13.4	39.66	4	39.71	39.40	9.4	915	1.03%
2020/12/24	12	39.70	9	39.71	39.55	3	905	0.33%
2020/12/23	2.3	38.77	6	38.83	38.80	-3.8	898	-0.42%
2020/12/22	22.1	39.28	19	39.18	38.50	3.1	910	0.34%
2020/12/21	29	39.64	23	39.59	39.75	6	907	0.66%
2020/12/18	76.4	39.02	65	39.09	38.95	11.4	851	1.34%
2020/12/16	3	38.02	3	38.05	38.00	0	848	0.00%
2020/12/15	9	37.85	0.1	37.90	37.65	8.9	850	1.04%
2020/12/14	2.3	38.45	2	38.53	38.40	0.3	843	0.03%
2020/12/11	13.1	38.51	2	38.23	38.15	11.1	854	1.30%
2020/12/10	6	38.73	4	38.68	38.65	2	847	0.24%
2020/12/09	8	38.66	2	38.90	38.90	6	839	0.72%
2020/12/08	0	0.00	3	38.32	38.20	-3	845	-0.35%
2020/12/07	40	38.27	7	38.16	38.15	33	860	3.84%
2020/12/04	4	39.35	0	0.00	39.25	4	834	0.48%
2020/12/03	3	39.15	4	39.30	39.00	-1	833	-0.12%
2020/12/02	3.1	39.10	0	0.00	39.15	3.1	852	0.36%
2020/12/01	2	38.90	27	39.10	39.15	-25	872	-2.87%
2020/11/30	12	39.60	4	39.93	39.40	8	918	0.87%
2020/11/27	2	39.03	6	38.85	39.35	-4	900	-0.44%
2020/11/26	1	38.25	6	38.29	38.30	-5	886	-0.56%
2020/11/25	1	38.50	1	38.25	38.30	0	893	0.00%
2020/11/24	7	38.69	0	0.00	38.50	7	912	0.77%
2020/11/23	4	39.04	3	39.17	38.95	1	914	0.11%
2020/11/20	1	38.70	4	38.74	38.55	-3	920	-0.33%
2020/11/19	4	38.71	6.3	38.79	38.80	-2.3	970	-0.24%
2020/11/18	5	38.40	8	38.34	38.35	-3	1,038	-0.29%
2020/11/17	4	38.20	3	38.45	38.30	1	1,061	0.09%
2020/11/16	2	38.80	0	0.00	38.70	2	1,178	0.17%
2020/11/13	0	0.00	1	38.55	38.65	-1	1,309	-0.08%
2020/11/12	0	0.00	1	38.50	38.45	-1	1,329	-0.08%
2020/11/11	2	38.40	4	38.25	38.40	-2	1,342	-0.15%
2020/11/10	18	38.38	15	38.05	37.95	3	1,360	0.22%
2020/11/09	5	38.08	0	0.00	38.20	5	1,368	0.37%
2020/11/06	16	37.95	0	0.00	37.60	16	1,390	1.15%
2020/11/05	10	38.04	5	37.94	37.90	5	1,421	0.35%
2020/11/04	2	37.30	2	37.15	37.10	0	1,501	0.00%
2020/11/03	1	36.15	0	0.00	36.85	1	1,538	0.06%
2020/11/02	5	35.53	21	35.62	35.55	-16	1,613	-0.99%
2020/10/30	6	36.62	0	0.00	36.30	6	1,704	0.35%
2020/10/29	5	36.40	5	36.60	36.60	0	1,753	0.00%
2020/10/28	21	37.07	0	0.00	37.00	21	1,962	1.07%
2020/10/27	0	0.00	11	36.91	36.90	-11	2,067	-0.53%
2020/10/26	5	37.08	2	37.30	37.05	3	2,122	0.14%
2020/10/23	0	0.00	3	37.43	37.45	-3	2,127	-0.14%
2020/10/20	1	38.10	0	0.00	37.85	1	2,230	0.04%
2020/10/19	0	0.00	2	37.90	37.85	-2	2,256	-0.09%
2020/10/16	1	37.55	0	0.00	37.55	1	2,295	0.04%
2020/10/15	4.3	37.86	11	37.79	37.95	-6.7	2,354	-0.28%
2020/10/14	12	38.10	1	38.05	38.05	11	2,480	0.44%
2020/10/13	2	37.68	7	37.70	37.60	-5	2,612	-0.19%
2020/10/12	18	37.39	5	38.17	37.05	13	2,647	0.49%
2020/10/08	1	39.10	1	39.20	39.05	0	2,743	0.00%
2020/10/07	8	39.38	2	39.60	39.20	6	2,853	0.21%
2020/10/06	4	39.65	1.1	39.54	39.75	2.9	2,875	0.10%
2020/10/05	1	39.20	0	0.00	39.25	1	2,927	0.03%
2020/09/30	1	39.05	2	39.05	39.15	-1	2,971	-0.03%
2020/09/29	2	39.03	2	38.83	39.00	0	3,007	0.00%
2020/09/28	8	38.54	7	38.70	39.00	1	3,059	0.03%
2020/09/25	4	38.30	8	37.69	37.55	-4	3,135	-0.13%
2020/09/24	7	38.39	35.2	38.64	38.10	-28.2	3,194	-0.88%
2020/09/23	2	39.38	37	39.55	39.30	-35	3,214	-1.09%
2020/09/22	8	39.45	35	39.42	39.45	-27	3,237	-0.83%
2020/09/21	13	39.97	23	40.09	39.95	-10	3,286	-0.30%
2020/09/18	1	40.50	1	40.70	40.55	0	3,487	0.00%
2020/09/17	1	40.55	2	40.80	40.55	-1	3,791	-0.03%
2020/09/16	28	40.86	2	40.80	40.75	26	3,853	0.67%
2020/09/15	0	0.00	2	41.33	41.20	-2	3,889	-0.05%
2020/09/14	1	41.20	2	41.35	41.15	-1	3,962	-0.03%
2020/09/11	25	40.98	9	41.09	40.95	16	3,989	0.40%
2020/09/10	6	40.96	6	41.13	40.75	0	4,043	0.00%
2020/09/09	1	41.25	4	41.18	41.40	-3	4,089	-0.07%
2020/09/08	0	0.00	35	41.60	41.60	-35	4,306	-0.81%
2020/09/07	11	41.48	5	41.35	41.05	6	4,470	0.13%
2020/09/04	3	41.17	14	42.02	42.30	-11	4,530	-0.24%
2020/09/03	19	42.26	4	41.99	41.95	15	4,631	0.32%
2020/09/02	1	43.30	2	43.78	43.15	-1	4,729	-0.02%
2020/09/01	7	43.23	11	43.17	43.25	-4	4,889	-0.08%
2020/08/31	2	43.08	6	43.01	42.95	-4	5,005	-0.08%
2020/08/28	11	43.09	4	42.84	42.65	7	5,085	0.14%
2020/08/27	1	43.75	4	43.61	43.65	-3	5,084	-0.06%
2020/08/26	9.5	43.79	31	43.79	43.65	-21.5	5,111	-0.42%
2020/08/25	20	45.01	12	44.59	44.15	8	5,245	0.15%
2020/08/24	14	44.42	20	44.52	44.75	-6	5,254	-0.11%
2020/08/21	21	41.92	3	42.03	42.10	18	5,214	0.35%
2020/08/20	36	41.67	54	41.61	40.95	-18	5,218	-0.34%
2020/08/19	78	45.39	97	45.66	44.80	-19	5,116	-0.37%
2020/08/18	56	44.29	2	44.33	44.35	54	4,987	1.08%
2020/08/17	5	44.10	147	44.12	44.10	-142	4,989	-2.85%	大賣/鉅額交易
2020/08/14	5.5	43.98	2	43.63	44.10	3.5	4,985	0.07%
2020/08/13	7	43.65	2	43.90	43.45	5	4,978	0.10%
2020/08/12	11.3	44.01	9	43.72	43.95	2.3	5,024	0.04%
2020/08/11	11	43.98	13	43.78	44.00	-2	5,012	-0.04%
2020/08/10	23	44.39	45	44.15	44.00	-22	4,994	-0.44%
2020/08/07	16	46.95	10.5	46.72	46.70	5.5	4,932	0.11%
2020/08/06	32	46.56	26	46.57	46.95	6	4,901	0.12%
2020/08/05	49.4	45.71	29	45.64	45.85	20.4	4,837	0.42%
2020/08/04	17	44.15	18.5	44.08	44.20	-1.5	4,785	-0.03%
2020/08/03	104	44.58	113	44.46	44.55	-9	4,756	-0.19%	大買/大賣/
2020/07/31	44.5	42.35	75	42.04	43.05	-30.5	4,582	-0.67%
2020/07/30	11	40.94	19	40.91	40.65	-8	4,543	-0.18%
2020/07/29	6	39.36	3	39.43	39.40	3	4,510	0.07%
2020/07/28	6	39.56	9	39.22	39.00	-3	4,522	-0.07%
2020/07/27	27	39.55	25	39.41	39.20	2	4,527	0.04%
2020/07/24	9	40.17	11	40.42	40.10	-2	4,545	-0.04%
2020/07/23	13	41.35	59	41.23	41.15	-46	4,547	-1.01%
2020/07/22	23	41.16	11	41.29	41.30	12	4,656	0.26%
2020/07/21	41	41.46	20	41.31	41.35	21	4,665	0.45%
2020/07/20	69	41.46	90	41.17	41.25	-21	4,627	-0.45%
2020/07/17	53	40.58	137	40.94	39.75	-84	4,516	-1.86%	大賣/
2020/07/16	54	39.79	35	39.98	40.40	19	4,408	0.43%
2020/07/15	51	40.78	92	40.92	39.45	-41	4,367	-0.94%
2020/07/14	115	40.64	63.1	40.63	40.80	51.9	4,270	1.21%	大買/
2020/07/13	10	39.69	6	39.53	39.60	4	4,193	0.10%
2020/07/10	36	39.00	17	39.46	39.10	19	4,186	0.45%
2020/07/09	25	39.57	7	39.62	39.35	18	4,148	0.43%
2020/07/08	8	40.16	7	40.21	40.15	1	4,123	0.02%
2020/07/07	11	39.73	13	39.93	39.95	-2	4,095	-0.05%
2020/07/06	49	39.80	30	39.60	39.80	19	4,071	0.47%
2020/07/03	86	40.27	33	40.25	39.90	53	4,003	1.32%
2020/07/02	26	39.22	42	39.41	39.00	-16	3,970	-0.40%
2020/07/01	11	39.75	71	39.41	39.35	-60	3,944	-1.52%
2020/06/30	29.5	39.45	27	39.61	39.60	2.5	3,915	0.06%
2020/06/29	104	40.53	92	40.50	39.80	12	3,865	0.31%	大買/
2020/06/24	305	40.37	248	40.50	40.80	57	3,652	1.56%	大買/大賣/
2020/06/23	38	38.21	68	38.29	38.10	-30	3,414	-0.88%
2020/06/22	17	37.24	39	37.65	37.60	-22	3,360	-0.65%
2020/06/19	43	38.12	55	38.13	37.65	-12	3,331	-0.36%
2020/06/18	22	37.54	25	37.55	37.60	-3	3,273	-0.09%
2020/06/17	52	37.03	67	36.81	37.20	-15	3,257	-0.46%
2020/06/16	36	37.77	71	37.85	37.55	-35	3,221	-1.09%
2020/06/15	169	38.53	119	38.18	37.75	50	3,203	1.56%	大買/大賣/
2020/06/12	75	36.73	121	37.03	37.40	-46	3,015	-1.53%	大賣/
2020/06/11	46	36.44	31	36.59	36.00	15	2,866	0.52%
2020/06/10	69	36.92	93	36.81	36.35	-24	2,806	-0.86%
2020/06/09	33	38.12	102	38.05	38.20	-69	2,721	-2.54%	大賣/
2020/06/08	92	37.74	55	37.49	37.45	37	2,602	1.42%
2020/06/05	121	36.24	76	35.82	36.90	45	2,466	1.82%	大買/
2020/06/04	58	35.35	29	35.44	35.30	29	2,376	1.22%
2020/06/03	13	34.92	11	34.92	34.80	2	2,315	0.09%
2020/06/02	4	34.74	18	34.71	34.75	-14	2,344	-0.60%
2020/06/01	109	34.88	133	35.04	34.85	-24	2,335	-1.03%	大買/大賣/
2020/05/29	8	34.03	10	33.96	34.20	-2	2,215	-0.09%
2020/05/28	6	33.58	77.1	33.64	33.65	-71.1	2,171	-3.28%
2020/05/27	19	33.40	26	33.47	33.45	-7	2,157	-0.32%
2020/05/26	50	32.97	15	32.97	32.95	35	2,194	1.59%
2020/05/25	21	32.65	3	32.62	32.70	18	2,180	0.83%
2020/05/22	9	32.65	16	32.89	32.60	-7	2,176	-0.32%
2020/05/21	17	32.90	8	32.83	32.75	9	2,160	0.42%
2020/05/20	8	32.59	31	32.55	32.70	-23	2,183	-1.05%
2020/05/19	83	33.06	20.1	32.95	32.80	62.9	2,178	2.89%
2020/05/18	7	32.25	52	31.92	32.50	-45	2,119	-2.12%
2020/05/15	16	31.82	17	31.94	31.80	-1	2,130	-0.05%
2020/05/14	35	32.15	27	32.21	31.80	8	2,113	0.38%
2020/05/13	1	32.75	6	32.85	33.05	-5	2,082	-0.24%
2020/05/12	8	32.85	20	32.73	33.10	-12	2,077	-0.58%
2020/05/11	37	33.02	28	32.93	32.85	9	2,063	0.44%
2020/05/08	34	33.53	22	33.61	33.65	12	2,018	0.59%
2020/05/07	52	34.12	22	34.03	33.85	30	1,996	1.50%
2020/05/06	33	33.76	48	33.84	34.00	-15	1,963	-0.76%
2020/05/05	20	33.56	22	33.20	33.05	-2	1,897	-0.11%
2020/05/04	51	32.89	7	32.99	32.85	44	1,873	2.35%
2020/04/30	21	33.38	34	33.30	33.35	-13	1,855	-0.70%
2020/04/29	37	33.43	33	33.68	33.35	4	1,850	0.22%
2020/04/28	31	33.60	22	33.77	34.00	9	1,806	0.50%
2020/04/27	89	34.27	52	34.23	33.40	37	1,796	2.06%
2020/04/24	4	32.81	27	32.80	32.80	-23	1,665	-1.38%
2020/04/23	28	32.11	36	32.01	32.05	-8	1,618	-0.49%
2020/04/22	7	31.02	5	31.56	31.70	2	1,596	0.13%
2020/04/21	16	31.39	29	31.31	31.15	-13	1,581	-0.82%
2020/04/20	1	31.95	18	31.95	31.90	-17	1,564	-1.09%
2020/04/17	16	31.92	15	31.92	31.85	1	1,565	0.06%
2020/04/16	7	31.85	21	31.94	32.15	-14	1,522	-0.92%
2020/04/15	3	31.43	6	31.33	31.50	-3	1,491	-0.20%
2020/04/14	13	31.14	7.2	31.11	31.10	5.8	1,472	0.39%
2020/04/13	1	30.70	6	30.81	30.80	-5	1,478	-0.34%
2020/04/10	1	30.10	3	30.17	30.20	-2	1,465	-0.14%
2020/04/09	5	30.20	8	30.50	30.05	-3	1,479	-0.20%
2020/04/08	7	29.80	11	29.71	29.90	-4	1,454	-0.27%
2020/04/07	71	29.76	9	29.46	29.75	62	1,435	4.32%
2020/04/06	1	28.45	17	28.46	28.65	-16	1,390	-1.15%
2020/04/01	72	28.40	0	0.00	28.40	72	1,386	5.19%
2020/03/31	10	28.48	1	28.60	28.35	9	1,381	0.65%
2020/03/30	3	28.17	0	0.00	28.30	3	1,370	0.22%
2020/03/27	22	28.60	14	28.47	28.10	8	1,363	0.59%
2020/03/26	9	27.96	9	28.05	28.05	0	1,308	0.00%
2020/03/25	5	28.08	5	28.16	28.00	0	1,293	0.00%
2020/03/24	9	27.87	3	28.15	27.60	6	1,274	0.47%
2020/03/23	7	26.63	3	27.05	27.15	4	1,257	0.32%
2020/03/20	2	27.30	15	27.43	27.45	-13	1,243	-1.05%
2020/03/19	35	26.69	27	26.69	25.50	8	1,212	0.66%
2020/03/18	16	28.73	21	28.72	28.30	-5	1,169	-0.43%
2020/03/17	22	27.80	17	28.27	28.20	5	1,134	0.44%
2020/03/16	16	28.49	35	28.61	28.20	-19	1,117	-1.70%
2020/03/13	26	27.91	14	28.10	28.40	12	1,091	1.10%
2020/03/12	51	29.84	16	30.07	29.85	35	1,057	3.31%
2020/03/11	23	31.89	5	31.98	31.00	18	1,028	1.75%
2020/03/10	2	31.60	5	31.49	31.80	-3	996	-0.30%
2020/03/09	10	31.70	12	31.72	31.40	-2	970	-0.21%
2020/03/06	5	31.96	33	31.96	31.95	-28	943	-2.97%
2020/03/05	8	31.65	13	31.47	31.35	-5	918	-0.54%
2020/03/04	2	30.93	8	31.06	31.40	-6	934	-0.64%
2020/03/03	5	30.64	2	30.68	30.55	3	908	0.33%
2020/03/02	1	30.30	12	30.00	30.30	-11	895	-1.23%
2020/02/27	27.3	30.65	14	30.53	30.40	13.3	880	1.51%
2020/02/26	0	0.00	1	29.80	29.80	-1	820	-0.12%
2020/02/25	3	29.00	4	29.35	29.80	-1	819	-0.12%
2020/02/24	2	29.30	1	29.30	29.70	1	821	0.12%
2020/02/21	8	30.17	11	30.54	29.95	-3	819	-0.37%
2020/02/20	2	30.13	9	30.20	30.40	-7	790	-0.89%
2020/02/19	1	29.95	6	29.75	30.05	-5	800	-0.62%
2020/02/18	2	29.83	5	29.80	29.65	-3	825	-0.36%
2020/02/17	0	0.00	2	28.90	29.10	-2	816	-0.25%
2020/02/13	1	28.95	1	28.65	28.75	0	834	0.00%
2020/02/12	2	28.68	1	28.80	28.80	1	849	0.12%
2020/02/11	2	28.55	1	28.65	28.55	1	864	0.12%
2020/02/10	3	28.10	1	27.60	27.85	2	887	0.23%
2020/02/07	2	28.00	0	0.00	28.00	2	979	0.20%
2020/02/06	0	0.00	7	28.56	28.60	-7	986	-0.71%
2020/02/05	4	27.95	0	0.00	27.90	4	1,007	0.40%
2020/02/04	3	27.73	0	0.00	27.90	3	1,041	0.29%
2020/02/03	15	26.57	15	26.59	27.35	0	1,213	0.00%
2020/01/31	11	28.17	3	28.02	28.00	8	1,197	0.67%
2020/01/30	32	29.07	61	29.10	28.30	-29	1,194	-2.43%
2020/01/20	2.3	31.00	10	30.99	31.00	-7.7	1,188	-0.65%
2020/01/17	3	30.75	0.3	30.80	30.80	2.7	1,245	0.22%
2020/01/16	2	30.60	20	30.55	30.60	-18	1,293	-1.39%
2020/01/15	1	31.00	1	31.00	30.75	0	1,305	0.00%
2020/01/13	23	30.82	8	30.85	30.85	15	1,352	1.11%
2020/01/10	5	30.32	0	0.00	30.20	5	1,373	0.36%
2020/01/09	1	30.40	0	0.00	30.40	1	1,379	0.07%
2020/01/08	4	30.13	0	0.00	30.10	4	1,428	0.28%
2020/01/07	4	30.66	5	30.74	30.50	-1	1,438	-0.07%
2020/01/06	7	30.15	10	30.12	30.05	-3	1,494	-0.20%
2020/01/03	2	30.40	1	30.75	30.70	1	1,520	0.07%
2020/01/02	0.1	30.20	4	30.20	30.20	-3.9	1,520	-0.26%
2019/12/31	3	30.20	12.4	30.30	30.15	-9.4	1,519	-0.62%
2019/12/30	6	30.37	1	30.45	30.40	5	1,538	0.32%
2019/12/27	6	30.31	3	30.33	30.35	3	1,543	0.19%
2019/12/26	0.2	30.00	0	0.00	30.00	0.2	1,539	0.01%
2019/12/25	1.1	29.95	0	0.00	30.00	1.1	1,546	0.07%
2019/12/24	1.1	29.86	1	30.00	29.95	0.1	1,574	0.01%
2019/12/23	3.2	29.74	15	29.72	30.00	-11.8	1,584	-0.74%
2019/12/19	6	30.15	5	30.15	30.10	1	1,604	0.06%
2019/12/18	0.1	30.25	0	0.00	30.25	0.1	1,615	0.01%
2019/12/16	1	30.15	0	0.00	30.15	1	1,650	0.06%
2019/12/13	12.1	30.02	4	29.98	30.00	8.1	1,664	0.48%
2019/12/11	5	30.30	1	30.55	30.25	4	1,702	0.23%
2019/12/10	5	30.50	11	30.55	30.60	-6	1,717	-0.35%
2019/12/09	4.1	30.39	7	30.59	30.60	-2.9	1,748	-0.17%
2019/12/06	5	30.75	0	0.00	30.80	5	1,771	0.28%
2019/12/05	3	30.58	0	0.00	30.50	3	1,893	0.16%
2019/12/04	3	30.57	17	30.52	30.45	-14	2,062	-0.68%
2019/12/03	2	30.00	1	30.20	30.15	1	2,113	0.05%
2019/12/02	18	29.66	18	29.80	29.70	0	2,140	0.00%
2019/11/29	38	30.53	11	30.40	30.35	27	2,169	1.24%
2019/11/28	4	31.30	1	31.50	31.20	3	2,168	0.14%
2019/11/26	2	31.45	3	31.37	31.35	-1	2,349	-0.04%
2019/11/25	11	31.40	0	0.00	31.30	11	2,368	0.46%
2019/11/22	0	0.00	3	31.43	31.55	-3	2,388	-0.13%
2019/11/21	8	31.21	0	0.00	31.30	8	2,414	0.33%
2019/11/20	5	31.50	4	31.36	31.40	1	2,436	0.04%
2019/11/18	35	31.33	23	31.48	31.55	12	2,516	0.48%
2019/11/15	22	31.74	179	31.59	31.50	-157	2,559	-6.13%	大賣/鉅額交易
2019/11/14	3.1	31.75	1	31.70	31.65	2.1	2,612	0.08%
2019/11/13	5	32.35	3	32.62	32.20	2	2,640	0.08%
2019/11/12	2	32.33	0	0.00	32.30	2	2,687	0.07%
2019/11/11	8	32.16	27	32.17	31.95	-19	2,784	-0.68%
2019/11/08	20	32.58	18	32.57	32.50	2	2,914	0.07%
2019/11/07	14.1	32.35	1	32.30	32.55	13.1	3,139	0.42%
2019/11/06	52	32.77	41	32.60	32.75	11	3,270	0.34%
2019/11/05	8	31.50	0	0.00	31.45	8	3,296	0.24%
2019/11/04	12	31.48	6.4	31.66	31.50	5.7	3,325	0.17%
2019/11/01	25	31.38	21	31.57	31.75	4	3,342	0.12%
2019/10/31	150	31.91	212	31.68	31.30	-62	3,423	-1.81%	大買/大賣/
2019/10/30	3	34.65	7	34.67	34.60	-4	3,524	-0.11%
2019/10/29	4	34.45	1	34.60	34.45	3	3,536	0.08%
2019/10/28	27.2	34.54	4	34.58	34.45	23.2	3,560	0.65%
2019/10/25	41.7	35.10	15	35.75	34.80	26.7	3,559	0.75%
2019/10/24	60	35.42	12.1	35.42	35.80	47.9	3,512	1.36%
2019/10/23	3	35.05	25	34.96	35.00	-22	3,488	-0.63%
2019/10/22	30	35.04	17	35.26	34.85	13	3,575	0.36%
2019/10/21	2	34.65	3	34.78	34.65	-1	3,557	-0.03%
2019/10/18	83	34.78	16	34.71	34.55	67	3,580	1.87%
2019/10/17	2	34.45	8.1	34.69	34.60	-6.1	3,577	-0.17%
2019/10/16	23	34.67	29	34.96	34.70	-6	3,616	-0.17%
2019/10/15	31	34.56	18	34.53	34.40	13	3,611	0.36%
2019/10/14	43	34.65	34	34.68	34.70	9	3,769	0.24%
2019/10/09	17	33.64	4	33.80	34.00	13	3,865	0.34%
2019/10/08	1	33.45	11	33.51	33.40	-10	3,851	-0.26%
2019/10/07	2	33.45	3	33.50	33.45	-1	3,853	-0.03%
2019/10/04	4	33.89	0	0.00	33.20	4	3,858	0.10%
2019/10/03	0	0.00	1	33.35	33.40	-1	3,852	-0.03%
2019/10/02	8	33.21	48	33.17	33.15	-40	3,899	-1.03%
2019/10/01	4	33.10	84	33.11	33.20	-80	3,938	-2.03%
2019/09/27	20	32.69	37	32.94	32.85	-17	3,987	-0.43%
2019/09/26	4	33.46	0	0.00	33.40	4	3,975	0.10%
2019/09/25	11	33.80	4	33.82	33.65	7	3,993	0.18%
2019/09/24	39	34.38	15	34.30	34.25	24	4,014	0.60%
2019/09/23	20	33.91	3	33.50	33.90	17	4,038	0.42%
2019/09/20	31	33.44	7	33.56	33.30	24	4,096	0.59%
2019/09/19	5	33.56	3	33.60	33.65	2	4,090	0.05%
2019/09/18	15	33.93	16	33.63	33.55	-1	4,095	-0.02%
2019/09/17	11.5	33.93	4	33.80	33.85	7.5	4,107	0.18%
2019/09/16	15	34.30	78	34.21	34.25	-63	4,169	-1.51%
2019/09/12	10	34.56	9	34.66	34.75	1	4,169	0.02%
2019/09/11	15	34.38	11	34.26	34.25	4	4,212	0.09%
2019/09/10	13	34.54	10	34.54	34.75	3	4,190	0.07%
2019/09/09	38	35.58	40	35.53	34.90	-2	4,178	-0.05%
2019/09/06	60	35.27	51	34.99	34.65	9	4,062	0.22%
2019/09/05	39	34.38	39	34.52	34.00	0	3,907	0.00%
2019/09/04	4	34.03	35	34.08	34.40	-31	3,887	-0.80%
2019/09/03	57	34.55	19	34.29	33.75	38	3,892	0.98%
2019/09/02	13	33.88	32	34.03	34.25	-19	3,865	-0.49%
2019/08/30	11	33.55	20	33.55	33.30	-9	3,826	-0.24%
2019/08/29	68	34.42	59	34.37	33.70	9	3,788	0.24%
2019/08/28	14	33.39	10.3	33.40	33.25	3.7	3,651	0.10%
2019/08/27	41	32.97	21	33.07	33.15	20	3,645	0.55%
2019/08/26	14	32.30	31	32.35	32.40	-17	3,648	-0.47%
2019/08/23	12	33.11	82	32.92	32.95	-70	3,630	-1.93%
2019/08/22	15	33.87	21	33.54	33.25	-6	3,617	-0.17%
2019/08/21	1	33.20	19	33.09	33.55	-18	3,580	-0.50%
2019/08/20	24	32.92	22	33.46	32.85	2	3,574	0.06%
2019/08/19	85	34.02	18	33.79	33.60	67	3,541	1.89%
2019/08/16	11	33.18	5	33.20	33.30	6	3,505	0.17%
2019/08/15	23	32.81	9	32.96	32.80	14	3,495	0.40%
2019/08/14	85	33.74	85	33.81	33.65	0	3,541	0.00%
2019/08/13	95	33.93	94	34.21	33.50	1	3,517	0.03%
2019/08/12	208	33.26	183	33.09	34.10	25	3,513	0.71%	大買/大賣/
2019/08/08	68	31.57	55	31.70	31.90	13	3,533	0.37%
2019/08/07	56	31.27	70	31.16	30.65	-14	3,777	-0.37%
2019/08/06	25	29.54	11	29.01	30.00	14	3,684	0.38%
2019/08/05	27.1	29.91	23	29.84	29.60	4.1	3,678	0.11%
2019/08/02	90	30.86	36	30.86	30.45	54	3,701	1.46%
2019/08/01	107	31.97	149	31.93	32.05	-42	3,683	-1.14%	大買/大賣/
2019/07/31	3	30.20	20	30.35	30.45	-17	3,447	-0.49%
2019/07/30	38	29.94	4.3	30.01	29.80	33.7	3,478	0.97%
2019/07/29	15	30.37	38.1	30.70	30.75	-23.1	3,503	-0.66%
2019/07/26	9.6	30.32	7	30.50	30.35	2.6	3,604	0.07%
2019/07/25	12.7	30.53	7	30.64	30.55	5.7	3,705	0.15%
2019/07/24	17	31.26	20.8	31.21	30.75	-3.8	3,711	-0.10%
2019/07/23	14.8	30.51	44	30.49	31.05	-29.2	3,657	-0.80%
2019/07/22	21	30.90	18	30.83	30.70	3	3,688	0.08%
2019/07/19	16	30.50	34.4	30.37	30.20	-18.4	3,747	-0.49%
2019/07/18	21	30.89	15.4	30.81	30.50	5.6	3,736	0.15%
2019/07/17	18.1	31.23	42	30.95	31.45	-24	3,715	-0.64%
2019/07/16	180	32.11	171.3	31.97	30.95	8.7	3,693	0.24%	大買/大賣/
2019/07/15	147	31.15	167	31.07	31.55	-20	3,557	-0.56%	大買/大賣/
2019/07/12	9.8	29.45	11	29.50	29.50	-1.2	3,470	-0.04%
2019/07/11	6	29.28	21	29.22	29.35	-15	3,578	-0.42%
2019/07/10	1	28.95	5	28.82	28.80	-4	3,635	-0.11%
2019/07/09	2	28.73	32	28.55	28.85	-30	3,823	-0.78%
2019/07/08	21	28.69	147	28.63	28.65	-126	3,981	-3.16%	大賣/鉅額交易
2019/07/05	106	29.99	28	29.83	29.65	78	4,032	1.93%	大買/
2019/07/04	79	29.31	24	29.56	29.75	55	4,317	1.27%
2019/07/03	9	28.78	2	28.88	28.75	7	4,388	0.16%
2019/07/02	35	29.15	2.2	29.12	29.10	32.8	4,415	0.74%
2019/07/01	7.2	28.85	31	28.84	28.70	-23.8	4,394	-0.54%
2019/06/28	29	28.24	8	28.09	28.20	21	4,378	0.48%
2019/06/27	25	29.53	8	29.60	29.60	17	4,354	0.39%
2019/06/26	7	29.20	4	29.24	29.15	3	4,299	0.07%
2019/06/25	12	29.34	33	29.44	29.20	-21	4,347	-0.48%
2019/06/24	23	29.46	18	29.41	29.60	5	4,366	0.11%
2019/06/21	34	29.88	89	29.71	29.10	-55	4,353	-1.26%
2019/06/20	57	29.19	13	29.19	29.05	44	4,293	1.02%
2019/06/19	37	29.04	57	28.97	29.00	-20	4,303	-0.46%
2019/06/18	1	28.10	1	28.20	28.20	0	4,275	0.00%
2019/06/17	4	28.26	9	28.44	28.15	-5	4,347	-0.12%
2019/06/14	2	28.20	3	28.35	28.10	-1	4,378	-0.02%
2019/06/13	12	28.18	6	28.28	28.10	6	4,442	0.14%
2019/06/12	7	28.19	30	28.10	28.30	-23	4,483	-0.51%
2019/06/11	24	27.88	70	27.84	27.75	-46	4,497	-1.02%
2019/06/10	45	28.11	11	27.98	28.45	34	4,514	0.75%
2019/06/06	9	27.39	2	27.30	27.40	7	4,556	0.15%
2019/06/05	40	27.34	4	27.43	27.25	36	4,710	0.76%
2019/06/04	23	27.14	53	27.23	27.10	-30	4,846	-0.62%
2019/06/03	17	27.06	3	27.18	27.30	14	4,862	0.29%
2019/05/31	6	27.84	7	27.75	27.65	-1	4,867	-0.02%
2019/05/30	11	27.46	2	27.50	27.55	9	4,862	0.19%
2019/05/29	6	27.48	11	27.29	27.45	-5	4,943	-0.10%
2019/05/28	21	27.28	17	27.21	27.50	4	4,979	0.08%
2019/05/27	7	26.88	25	26.89	27.20	-18	4,995	-0.36%
2019/05/24	14	27.46	20	27.32	27.15	-6	5,024	-0.12%
2019/05/23	68	27.28	137	27.26	27.25	-69	5,121	-1.35%	大賣/
2019/05/22	15	28.16	21	28.23	28.00	-6	5,162	-0.12%
2019/05/21	55	28.08	115	28.20	28.10	-60	5,224	-1.15%	大賣/
2019/05/20	92	28.33	45	28.44	28.50	47	5,229	0.90%
2019/05/17	119	29.24	178	29.04	28.90	-59	5,189	-1.14%	大買/大賣/
2019/05/16	378.2	30.67	162	30.48	30.00	216.2	5,060	4.27%	大買/大賣/鉅額交易
2019/05/15	290.1	30.11	254	30.15	29.90	36.1	4,810	0.75%	大買/大賣/
2019/05/14	55	28.07	20	27.83	28.10	35	4,473	0.78%
2019/05/13	11	28.29	6.2	28.39	28.25	4.8	4,450	0.11%
2019/05/10	10	28.25	18	28.08	28.30	-8	4,421	-0.18%
2019/05/09	51	28.28	72	27.72	27.80	-21	4,360	-0.48%
2019/05/08	43	27.95	24	27.93	27.85	19	4,259	0.45%
2019/05/07	10	28.51	26	28.59	28.55	-16	4,219	-0.38%
2019/05/06	91	28.33	396	28.45	28.10	-305	4,169	-7.32%	大賣/鉅額交易
2019/05/03	74	29.14	595	29.32	28.80	-521	4,102	-12.70%	大賣/鉅額交易
2019/05/02	788	28.84	956	28.94	29.30	-168	3,976	-4.22%	大買/大賣/鉅額交易
2019/04/30	13	28.05	12	28.29	28.10	1	3,859	0.03%
2019/04/29	20	27.17	21	27.44	27.75	-1	3,828	-0.03%
2019/04/26	27	27.86	13	28.57	27.80	14	3,794	0.37%
2019/04/25	53	28.46	38	28.64	28.80	15	3,731	0.40%
2019/04/24	3	28.10	4	28.05	27.85	-1	3,646	-0.03%
2019/04/23	11	28.07	1	28.05	28.00	10	3,624	0.28%
2019/04/22	5	28.01	34	27.96	28.20	-29	3,604	-0.80%
2019/04/19	21	27.62	6	27.80	27.50	15	3,585	0.42%
2019/04/18	205	28.38	122	28.77	27.50	83	3,549	2.34%	大買/大賣/
2019/04/17	1,104	28.82	214	28.79	28.90	890	3,469	25.65%	大買/大賣/鉅額交易
2019/04/16	32.2	28.12	33	28.07	28.00	-0.9	3,393	-0.03%
2019/04/15	213	28.65	183	28.61	28.60	30	3,334	0.90%	大買/大賣/
2019/04/12	147	27.90	91	27.98	27.85	56	3,140	1.78%	大買/
2019/04/11	43	26.87	18	27.05	27.20	25	2,968	0.84%
2019/04/10	180.1	28.35	57	28.14	26.90	123.1	2,865	4.29%	大買/鉅額交易
2019/04/09	23	27.13	27.2	27.36	27.85	-4.2	2,540	-0.17%
2019/04/08	38	25.01	85	25.10	25.35	-47	2,417	-1.94%
2019/04/03	0	0.00	5	24.60	24.60	-5	2,376	-0.21%
2019/04/02	0	0.00	2	24.58	24.40	-2	2,377	-0.08%
2019/04/01	32	24.63	18	24.55	24.45	14	2,362	0.59%
2019/03/29	27	24.35	7	24.36	24.45	20	2,345	0.85%
2019/03/28	77	24.67	32	24.50	24.40	45	2,345	1.92%
2019/03/27	13	24.82	65	24.93	25.05	-52	2,377	-2.19%
2019/03/26	9	24.64	1	24.80	24.45	8	2,354	0.34%
2019/03/25	2	24.15	91	23.97	24.50	-89	2,339	-3.80%
2019/03/22	30	24.10	9	24.21	24.30	21	2,315	0.91%
2019/03/21	5	24.54	49	24.52	24.50	-44	2,282	-1.93%
2019/03/20	30	25.35	10	25.04	24.75	20	2,258	0.89%
2019/03/19	21	25.06	19	25.05	25.30	2	2,242	0.09%
2019/03/18	62	25.27	37	25.11	25.35	25	2,228	1.12%
2019/03/15	10	25.00	17	24.67	24.55	-7	2,152	-0.33%
2019/03/14	5	24.40	23	24.47	24.55	-18	2,092	-0.86%
2019/03/13	15	24.95	18	25.01	24.55	-3	2,049	-0.15%
2019/03/12	90	24.77	160	24.71	24.75	-70	1,993	-3.51%	大賣/
2019/03/11	71	24.76	114	24.86	24.80	-43	1,926	-2.23%	大賣/
2019/03/08	70	23.66	49	23.55	23.65	21	1,798	1.17%
2019/03/07	26	23.11	7	23.04	22.80	19	1,651	1.15%
2019/03/06	12	23.53	8	23.38	23.25	4	1,625	0.25%
2019/03/05	14	23.38	38	23.42	23.45	-24	1,601	-1.50%
2019/03/04	31	23.33	8	23.53	23.45	23	1,581	1.45%
2019/02/27	25	22.73	21	22.62	23.00	4	1,487	0.27%
2019/02/26	8	22.81	20	22.82	22.65	-12	1,433	-0.84%
2019/02/25	46	22.68	23	22.60	22.65	23	1,397	1.65%
2019/02/22	68	22.79	82	22.65	22.25	-14	1,339	-1.04%
2019/02/21	113	22.87	32	22.89	23.00	81	1,214	6.67%	大買/
2019/02/20	47	22.44	8	22.38	22.85	39	1,123	3.47%
2019/02/19	51	22.40	22	22.28	22.25	29	1,027	2.82%
2019/02/18	12	21.39	0	0.00	21.50	12	917	1.31%
2019/02/15	1	21.20	1	21.15	20.95	0	872	0.00%
2019/02/14	15	21.10	0	0.00	21.00	15	856	1.75%
2019/02/13	23	21.31	16	21.19	21.05	7	843	0.83%
2019/02/11	0	0.00	5	20.40	20.45	-5	779	-0.64%
2019/01/30	1	20.20	0	0.00	20.30	1	778	0.13%
2019/01/29	3	20.10	0	0.00	20.10	3	783	0.38%
2019/01/28	10.1	20.25	2	20.18	20.15	8.1	866	0.93%
2019/01/25	1	20.15	5	20.08	20.20	-4	887	-0.45%
2019/01/22	2	20.25	0	0.00	20.10	2	905	0.22%
2019/01/16	0	0.00	1	20.20	20.05	-1	888	-0.11%
2019/01/09	10	20.34	0	0.00	20.20	10	858	1.17%
2019/01/08	9	20.53	1	20.25	20.20	8	846	0.95%
2019/01/07	0	0.00	1	20.10	20.40	-1	790	-0.13%
2019/01/04	1	19.50	0	0.00	19.50	1	770	0.13%
2019/01/02	0	0.00	1	19.95	19.75	-1	784	-0.13%
2018/12/28	2	19.70	0	0.00	19.65	2	780	0.26%
2018/12/27	1	19.70	0	0.00	19.65	1	779	0.13%
2018/12/25	1	19.75	0	0.00	19.70	1	765	0.13%
2018/12/24	3	20.15	0	0.00	20.15	3	757	0.40%
2018/12/22	0	0.00	3	20.15	20.20	-3	749	-0.40%
2018/12/21	4	20.04	8	19.96	20.15	-4	747	-0.54%
2018/12/20	24	20.49	13	20.51	20.20	11	728	1.51%
2018/12/19	0	0.00	1	20.10	20.30	-1	632	-0.16%
2018/12/17	1	20.00	0	0.00	19.85	1	609	0.16%
2018/12/13	0	0.00	3	20.15	20.00	-3	604	-0.50%
2018/12/12	23	20.63	10	20.28	20.20	13	588	2.21%
2018/12/11	4	20.19	15	20.55	20.60	-11	521	-2.11%
2018/12/10	1	19.60	0	0.00	19.70	1	485	0.21%
2018/12/07	10	19.76	0	0.00	19.80	10	488	2.05%
2018/12/06	2	19.38	15	19.30	19.35	-13	489	-2.66%
2018/12/04	1	20.30	7	20.44	20.35	-6	491	-1.22%
2018/12/03	3	20.43	2	20.25	20.50	1	495	0.20%
2018/11/29	0	0.00	4	19.90	19.90	-4	470	-0.85%
2018/11/27	0	0.00	5	19.75	19.90	-5	469	-1.07%
2018/11/26	1	19.80	0	0.00	19.75	1	468	0.21%
2018/11/20	9	20.12	6	20.00	20.05	3	478	0.63%
2018/11/19	1	20.00	0	0.00	20.05	1	483	0.21%
2018/11/16	1	19.70	1	19.80	19.70	0	483	0.00%
2018/11/14	1	19.80	0	0.00	19.70	1	502	0.20%
2018/11/12	1	19.95	1	20.00	19.95	0	532	0.00%
2018/11/09	0	0.00	2	19.70	19.90	-2	535	-0.37%
2018/11/08	6	20.15	2	20.08	20.00	4	540	0.74%
2018/11/07	3	20.05	1	20.05	20.20	2	540	0.37%
2018/11/06	5	20.09	28	20.13	20.05	-23	564	-4.08%
2018/11/05	28	20.24	18	20.25	20.25	10	561	1.78%
2018/11/02	2	18.95	5	19.26	20.35	-3	489	-0.61%
2018/10/31	1	19.05	3	18.68	18.65	-2	508	-0.39%
2018/10/30	1	17.90	0	0.00	18.00	1	623	0.16%
2018/10/29	9	17.96	0	0.00	17.85	9	630	1.43%
2018/10/26	1	18.10	0	0.00	17.85	1	643	0.16%
2018/10/23	0	0.00	0.1	18.70	18.50	-0.1	669	-0.01%
2018/10/22	3	18.80	0	0.00	18.90	3	740	0.40%
2018/10/19	7	18.45	0	0.00	18.65	7	772	0.91%
2018/10/11	0	0.00	6	17.88	18.10	-6	824	-0.73%
2018/10/08	1	19.60	4	19.45	19.40	-3	811	-0.37%
2018/10/05	0	0.00	7	19.41	19.40	-7	828	-0.85%
2018/10/04	2	19.80	0	0.00	19.80	2	830	0.24%
2018/09/28	10	19.78	0	0.00	19.75	10	868	1.15%
2018/09/27	7	20.03	0	0.00	19.90	7	873	0.80%
2018/09/25	3	20.08	0	0.00	20.05	3	894	0.34%
2018/09/21	2	20.10	0	0.00	20.10	2	898	0.22%
2018/09/20	6	20.08	0	0.00	20.10	6	903	0.66%
2018/09/18	0	0.00	2	19.95	19.95	-2	913	-0.22%
2018/09/13	0	0.00	5	20.00	19.90	-5	995	-0.50%
2018/09/12	0.1	19.60	0	0.00	19.45	0.1	1,002	0.01%
2018/09/11	9	19.54	8	19.83	19.70	1	1,020	0.10%
2018/09/10	5	19.25	30	19.43	19.25	-25	1,035	-2.41%
2018/09/07	11	20.08	1	19.85	19.80	10	1,037	0.96%
2018/09/06	1	20.15	0	0.00	20.20	1	1,044	0.10%
2018/09/05	2	20.65	1	20.85	20.60	1	1,109	0.09%
2018/09/04	2	20.78	0	0.00	20.75	2	1,163	0.17%
2018/09/03	1	21.10	0	0.00	20.65	1	1,191	0.08%
2018/08/29	5	21.35	0	0.00	21.20	5	1,410	0.35%
2018/08/28	2	21.10	0	0.00	21.10	2	1,431	0.14%
2018/08/27	1	21.10	0	0.00	21.05	1	1,452	0.07%
2018/08/24	1	20.65	3	20.65	20.70	-2	1,509	-0.13%
2018/08/23	3	21.10	0	0.00	21.00	3	1,541	0.19%
2018/08/21	53	21.45	0	0.00	21.40	53	1,576	3.36%
2018/08/20	1	22.45	0	0.00	22.45	1	1,580	0.06%
2018/08/17	1	22.60	0	0.00	22.45	1	1,595	0.06%
2018/08/16	1	22.60	0	0.00	22.65	1	1,609	0.06%
2018/08/14	0	0.00	2	22.45	22.75	-2	1,665	-0.12%
2018/08/13	24	22.64	0	0.00	22.45	24	1,697	1.41%
2018/08/10	5	23.20	4	23.20	23.20	1	1,715	0.06%
2018/08/09	10	23.45	4	23.35	23.35	6	1,736	0.35%
2018/08/08	1	23.90	0	0.00	23.65	1	1,747	0.06%
2018/08/07	36	23.82	338	23.98	23.75	-302	1,754	-17.21%	大賣/鉅額交易
2018/08/06	525	24.63	241	24.57	23.65	284	1,746	16.26%	大買/大賣/鉅額交易
2018/08/02	21	23.73	1	23.65	23.55	20	1,757	1.14%
2018/08/01	0	0.00	2	23.80	23.80	-2	1,751	-0.11%
2018/07/31	0	0.00	1	23.85	23.85	-1	1,767	-0.06%
2018/07/30	4	23.91	0	0.00	23.75	4	1,765	0.23%
2018/07/27	12	24.08	4	24.15	24.15	8	1,758	0.45%
2018/07/26	2	24.20	79	23.76	24.10	-77	1,705	-4.51%
2018/07/23	0	0.00	30	22.87	22.85	-30	1,710	-1.75%
2018/07/20	0	0.00	8	23.32	23.10	-8	1,721	-0.46%
2018/07/19	21	23.60	0	0.00	23.50	21	1,732	1.21%
2018/07/18	6	23.50	19	23.25	23.60	-13	1,724	-0.75%
2018/07/17	6	23.17	1	23.20	23.05	5	1,717	0.29%
2018/07/16	10	23.33	0	0.00	23.20	10	1,721	0.58%
2018/07/13	1	23.30	2	23.18	23.25	-1	1,723	-0.06%
2018/07/12	0	0.00	20	22.90	22.85	-20	1,716	-1.17%
2018/07/11	1	22.90	0	0.00	22.75	1	1,732	0.06%
2018/07/10	11	23.01	7	23.10	22.65	4	1,735	0.23%
2018/07/09	10	22.40	5	22.55	22.60	5	1,743	0.29%
2018/07/06	3	21.98	9	21.98	22.80	-6	1,780	-0.34%
2018/07/05	11	22.02	3	22.08	21.95	8	1,771	0.45%
2018/07/04	3	22.10	15	21.95	21.95	-12	1,775	-0.68%
2018/07/03	21	22.59	4	22.50	22.60	17	1,786	0.95%
2018/07/02	4	23.18	0	0.00	22.70	4	1,798	0.22%
2018/06/29	2	22.88	1	22.95	22.85	1	1,806	0.06%
2018/06/28	3	22.95	3	22.88	22.80	0	1,820	0.00%
2018/06/27	12	22.92	0	0.00	22.75	12	1,885	0.64%
2018/06/26	3	23.30	8	22.86	23.00	-5	1,898	-0.26%
2018/06/25	2	24.10	28	24.23	23.95	-26	1,910	-1.36%
2018/06/22	1	22.90	3	23.63	23.80	-2	1,950	-0.10%
2018/06/21	5	23.63	2	23.70	23.40	3	1,957	0.15%
2018/06/20	13	22.77	2	23.43	23.35	11	2,007	0.55%
2018/06/19	13	23.21	5	23.43	22.85	8	2,045	0.39%
2018/06/15	0	0.00	1	24.35	23.80	-1	2,074	-0.05%
2018/06/14	13	23.94	3	24.15	23.70	10	2,183	0.46%
2018/06/13	26	24.78	13	24.77	24.25	13	2,323	0.56%
2018/06/12	4	24.24	217	23.81	24.80	-213	2,310	-9.22%	大賣/鉅額交易
2018/06/11	10	24.28	21	24.03	24.00	-11	2,296	-0.48%
2018/06/08	7	24.41	17	24.42	24.35	-10	2,511	-0.40%
2018/06/07	152	25.22	29	24.97	25.00	123	2,600	4.73%	大買/鉅額交易
2018/06/06	2	24.10	12	23.80	24.30	-10	2,511	-0.40%
2018/06/05	9	23.12	4	23.00	23.00	5	2,542	0.20%
2018/06/04	10	22.90	16	23.04	23.05	-6	2,677	-0.22%
2018/06/01	21	23.13	36	23.06	22.80	-15	2,741	-0.55%
2018/05/31	6	23.00	18	22.89	23.00	-12	2,972	-0.40%
2018/05/30	9	22.32	3	22.35	22.30	6	3,185	0.19%
2018/05/29	1	22.55	0	0.00	22.40	1	3,224	0.03%
2018/05/28	0	0.00	3	22.37	22.15	-3	3,233	-0.09%
2018/05/25	12	22.75	17	22.82	22.60	-5	3,252	-0.15%
2018/05/24	6	22.47	4	22.48	22.60	2	3,225	0.06%
2018/05/22	24	22.62	11	22.36	22.25	13	3,194	0.41%
2018/05/21	3	21.88	15	21.78	22.30	-12	3,145	-0.38%
2018/05/18	18	22.42	1	21.95	22.00	17	3,113	0.55%
2018/05/16	7	21.58	0	0.00	21.75	7	3,060	0.23%
2018/05/15	0	0.00	7	21.72	21.70	-7	3,041	-0.23%
2018/05/14	0	0.00	6	21.89	21.75	-6	3,041	-0.20%
2018/05/11	1	21.50	5	21.55	21.50	-4	3,013	-0.13%
2018/05/10	43	21.80	53	21.73	21.65	-10	2,991	-0.33%
2018/05/09	5	20.75	3	20.90	20.80	2	2,862	0.07%
2018/05/08	2	21.18	1	20.90	20.85	1	2,854	0.04%
2018/05/07	5	20.86	0	0.00	20.85	5	2,834	0.18%
2018/05/04	0	0.00	1	20.70	20.60	-1	2,823	-0.04%
2018/05/03	0	0.00	8	20.59	20.50	-8	2,819	-0.28%
2018/05/02	6	20.32	3	20.35	20.30	3	2,803	0.11%
2018/04/27	0	0.00	1	19.55	19.55	-1	2,774	-0.04%
2018/04/26	1	19.50	2	19.55	19.25	-1	2,774	-0.04%
2018/04/24	4	19.31	1	19.45	19.15	3	2,749	0.11%
2018/04/23	1	20.10	0	0.00	19.70	1	2,738	0.04%
2018/04/20	4	20.03	0	0.00	19.95	4	2,754	0.15%
2018/04/19	2	20.00	0	0.00	19.95	2	2,757	0.07%
2018/04/18	2	19.88	7	19.93	19.85	-5	2,751	-0.18%
2018/04/17	13	20.03	6	20.30	19.95	7	2,741	0.26%
2018/04/16	2	20.60	3	20.58	20.55	-1	2,724	-0.04%
2018/04/13	2	20.90	5	20.80	20.85	-3	2,725	-0.11%
2018/04/12	0	0.00	6	21.12	21.15	-6	2,733	-0.22%
2018/04/11	4	20.43	0	0.00	20.40	4	2,692	0.15%
2018/04/10	9	20.38	0	0.00	20.30	9	2,692	0.33%
2018/04/09	4	20.56	0	0.00	20.35	4	2,694	0.15%
2018/04/03	2	20.85	0	0.00	20.90	2	2,755	0.07%
2018/04/02	2	21.30	0	0.00	21.10	2	2,767	0.07%
2018/03/31	0	0.00	1	21.30	21.30	-1	2,763	-0.04%
2018/03/30	5	21.71	4	21.75	21.65	1	2,745	0.04%
2018/03/28	1	21.10	4	21.10	21.00	-3	2,662	-0.11%
2018/03/27	7	21.96	7	22.17	21.60	0	2,630	0.00%
2018/03/26	22	21.56	21	21.34	21.65	1	2,543	0.04%
2018/03/23	13	21.25	151	21.24	21.15	-138	2,521	-5.47%	大賣/鉅額交易
2018/03/22	7	22.54	56	22.41	22.20	-49	2,465	-1.99%
2018/03/21	18	23.17	21	23.33	23.05	-3	2,406	-0.12%
2018/03/20	151	23.94	54	23.60	23.20	97	2,362	4.11%	大買/
2018/03/19	172	23.42	89	23.74	24.40	83	2,252	3.68%	大買/
2018/03/16	18	22.33	36	22.56	22.25	-18	2,095	-0.86%
2018/03/15	14	23.29	19	23.09	23.15	-5	2,038	-0.25%
2018/03/14	67	23.84	55	23.77	23.40	12	2,001	0.60%
2018/03/13	80	22.39	98	22.44	23.40	-18	1,760	-1.02%
2018/03/12	43	21.66	22	22.06	21.55	21	1,649	1.27%
2018/03/09	16	22.26	30	22.15	22.00	-14	1,611	-0.87%
2018/03/08	50	21.88	20	22.11	22.35	30	1,529	1.96%
2018/03/07	26	21.65	26	21.18	20.80	0	1,375	0.00%
2018/03/06	131	22.24	98	22.21	21.50	33	1,295	2.55%	大買/
2018/03/05	20	21.52	29	21.49	22.00	-9	1,010	-0.89%
2018/03/02	46	20.21	323	20.18	20.30	-277	763	-36.30%	大賣/鉅額交易
2018/03/01	301	19.96	7	20.11	20.30	294	714	41.17%	大買/鉅額交易
2018/02/27	66	19.84	33	19.95	19.85	33	682	4.84%
2018/02/26	1	19.60	0	0.00	19.60	1	656	0.15%
2018/02/23	3	19.40	1	19.40	19.40	2	692	0.29%
2018/02/09	0	0.00	5	19.15	19.10	-5	707	-0.71%
2018/02/08	0	0.00	5	18.95	18.80	-5	690	-0.72%
2018/02/07	0	0.00	1	18.60	18.55	-1	685	-0.15%
2018/02/06	29	18.30	0	0.00	18.20	29	684	4.24%
2018/02/05	5	18.88	0	0.00	19.10	5	676	0.74%
2018/02/02	7	19.17	0	0.00	19.15	7	684	1.02%
2018/02/01	3	19.30	3	19.40	19.15	0	711	0.00%
2018/01/25	1	19.55	20	19.50	19.40	-19	921	-2.06%
2018/01/22	0.1	19.50	3	19.70	19.60	-2.9	988	-0.29%
2018/01/19	0	0.00	5	19.60	19.55	-5	1,084	-0.46%
2018/01/18	0.3	19.50	8	19.55	19.55	-7.7	1,085	-0.71%
2018/01/17	0	0.00	1	19.45	19.50	-1	1,109	-0.09%
2018/01/16	8	19.40	2	19.68	19.30	6	1,109	0.54%
2018/01/12	2	19.10	0	0.00	19.10	2	1,095	0.18%
2018/01/11	5	18.96	0	0.00	18.95	5	1,100	0.45%
2018/01/10	2	18.90	0	0.00	18.90	2	1,107	0.18%
2018/01/09	2	19.05	6	19.00	19.05	-4	1,123	-0.36%
2018/01/08	4	19.10	0	0.00	19.10	4	1,134	0.35%
2018/01/04	1	19.75	0	0.00	19.95	1	1,212	0.08%
2018/01/02	12	20.44	26	20.26	19.90	-14	1,277	-1.10%