南港 (2101)-新光券商分點個股進出

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

南港

(2101)

可現股當沖

股價
50.30
漲跌
▲0.55
漲幅
+1.11%
成交量
2,270張
產業
上市橡膠類股
265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

南港 (2101)籌碼相關－新光券商分點個股進出

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

新光券商分點個股進出
新光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	27	50.07	27.2	50.06	50.30	-0.2	3,325	-0.01%
2024/12/02	199	50.25	65.4	50.71	49.75	133.7	3,325	4.02%	大買/鉅額交易
2024/11/29	132.2	48.63	61	49.04	49.10	71.2	3,256	2.19%	大買/
2024/11/28	38.2	47.45	84	47.75	47.35	-45.8	3,256	-1.41%
2024/11/27	26.4	48.31	203	47.92	47.70	-176.6	3,274	-5.39%	大賣/鉅額交易
2024/11/26	13.6	48.52	44.1	48.83	48.90	-30.5	3,295	-0.93%
2024/11/25	4	48.55	29	48.71	48.70	-25	3,329	-0.75%
2024/11/22	15	48.43	16	48.59	48.30	-1	3,293	-0.03%
2024/11/21	47	48.15	13	48.34	48.35	34	3,297	1.03%
2024/11/20	173	48.03	96.1	48.07	47.85	76.9	3,323	2.31%	大買/
2024/11/19	88	48.07	26.8	48.17	48.30	61.2	3,343	1.83%
2024/11/18	34	47.09	246.3	47.84	47.80	-212.3	3,393	-6.26%	大賣/鉅額交易
2024/11/15	7.2	45.65	10.1	45.99	45.90	-2.9	3,349	-0.09%
2024/11/14	162.6	45.76	53.4	45.67	45.40	109.2	3,385	3.23%	大買/鉅額交易
2024/11/13	74	48.04	3	48.33	47.95	71	3,392	2.09%
2024/11/12	63	47.99	5	47.68	48.10	58	3,529	1.64%
2024/11/11	14	47.76	23	48.34	48.35	-9	3,529	-0.26%
2024/11/08	101	47.90	16	47.67	47.35	85	3,570	2.38%	大買/
2024/11/07	7	47.84	7	48.11	48.40	0	3,595	0.00%
2024/11/06	23.1	48.13	6	48.08	47.80	17.1	3,632	0.47%
2024/11/05	2	48.95	10	48.82	48.90	-8	3,678	-0.22%
2024/11/04	27	48.54	15	48.72	48.60	12	3,817	0.31%
2024/11/01	51	48.57	30.2	48.73	49.20	20.9	3,992	0.52%
2024/10/30	58	47.94	66	48.27	47.65	-8	4,068	-0.20%
2024/10/29	45	48.55	70	48.42	48.70	-25	4,147	-0.60%
2024/10/28	18.1	48.96	2	48.85	48.40	16.1	4,166	0.39%
2024/10/25	37.2	49.20	99.6	49.02	49.15	-62.4	4,188	-1.49%
2024/10/24	45	47.95	37.6	47.59	47.60	7.5	4,179	0.18%
2024/10/23	15	47.66	31	47.99	48.00	-16	4,216	-0.38%
2024/10/22	49	47.11	28	47.15	47.40	21	4,241	0.50%
2024/10/21	64	47.48	6	47.48	47.45	58	4,315	1.34%
2024/10/18	33.1	48.26	1	48.40	48.05	32.1	4,382	0.73%
2024/10/17	70	48.20	109.2	48.61	48.85	-39.2	4,444	-0.88%	大賣/
2024/10/16	10	46.10	37.1	46.41	47.05	-27.1	4,507	-0.60%
2024/10/15	96.3	46.81	8	46.35	46.25	88.3	4,703	1.88%
2024/10/14	60.3	47.12	37.4	47.30	47.20	22.9	4,739	0.48%
2024/10/11	67.3	48.49	47	48.94	47.80	20.3	4,750	0.43%
2024/10/09	6	49.94	31.1	49.90	49.80	-25.1	4,721	-0.53%
2024/10/08	170.1	50.75	221.4	51.53	49.30	-51.3	4,721	-1.09%	大買/大賣/
2024/10/07	10	49.67	45.9	49.68	50.50	-35.9	4,651	-0.77%
2024/10/04	107.4	48.36	2	48.48	47.90	105.4	4,768	2.21%	大買/鉅額交易
2024/10/01	30	48.52	4.3	48.61	48.60	25.8	4,787	0.54%
2024/09/30	5	49.22	14	49.41	49.20	-9	4,806	-0.19%
2024/09/27	5.3	48.82	52	49.01	49.00	-46.7	4,822	-0.97%
2024/09/26	25.2	48.62	79.1	48.77	48.45	-53.9	4,858	-1.11%
2024/09/25	29.8	48.71	53.1	48.82	48.65	-23.3	4,982	-0.47%
2024/09/24	47	48.57	10	48.57	48.30	37	5,171	0.72%
2024/09/23	103.2	47.63	40	47.96	48.25	63.1	5,261	1.20%	大買/
2024/09/20	202	49.19	53.1	49.57	48.50	148.9	5,217	2.86%	大買/鉅額交易
2024/09/19	7.4	51.91	8	52.15	52.40	-0.7	5,072	-0.01%
2024/09/18	4	51.50	29.2	51.43	51.50	-25.2	5,128	-0.49%
2024/09/16	22	50.74	4	50.55	50.80	18	5,179	0.35%
2024/09/13	2.2	50.11	0	50.50	50.20	2.2	5,240	0.04%
2024/09/12	0.2	50.00	2	49.90	49.95	-1.8	5,302	-0.03%
2024/09/11	2	49.73	74	49.88	49.75	-72	5,368	-1.34%
2024/09/10	15.1	49.98	3	50.17	49.75	12.1	5,530	0.22%
2024/09/09	14.1	49.89	30	50.06	50.70	-15.9	5,627	-0.28%
2024/09/06	23.1	50.27	12	50.68	50.80	11.1	5,729	0.19%
2024/09/05	11.1	51.72	27	51.64	51.90	-15.9	5,793	-0.27%
2024/09/04	39	50.54	20	50.02	50.60	19	6,002	0.32%
2024/09/03	12	52.44	23	52.40	52.40	-11	6,180	-0.18%
2024/09/02	61.3	53.33	34	53.46	53.10	27.3	6,881	0.40%
2024/08/30	22.1	54.29	14.4	54.42	54.00	7.7	7,328	0.11%
2024/08/29	59	53.99	43.1	53.72	54.30	15.9	8,029	0.20%
2024/08/28	8	53.94	76.3	54.11	53.90	-68.3	8,383	-0.81%
2024/08/27	16	52.58	74.2	53.13	53.50	-58.2	9,119	-0.64%
2024/08/26	15	52.21	23	52.37	51.80	-8	9,176	-0.09%
2024/08/23	86.2	51.50	8	51.66	51.60	78.2	9,281	0.84%
2024/08/22	20	52.02	126	52.03	52.20	-106	9,328	-1.14%	大賣/鉅額交易
2024/08/21	13.1	51.74	16.9	52.25	52.90	-3.8	9,371	-0.04%
2024/08/20	126.6	53.53	200.6	53.17	52.50	-74	9,431	-0.78%	大買/大賣/
2024/08/19	109	54.25	56.1	54.23	54.50	53	9,712	0.55%	大買/
2024/08/16	66.1	54.26	160.1	54.48	54.00	-94	9,850	-0.95%	大賣/
2024/08/15	96.1	54.40	153.6	54.34	53.70	-57.4	9,891	-0.58%	大賣/
2024/08/14	75.1	52.50	72.8	52.51	53.40	2.3	9,955	0.02%
2024/08/13	3	49.92	12	50.24	50.30	-9	10,033	-0.09%
2024/08/12	7.9	49.93	119.6	50.24	50.30	-111.6	10,508	-1.06%	大賣/鉅額交易
2024/08/09	23	49.17	27.5	49.00	48.75	-4.5	10,667	-0.04%
2024/08/08	28.3	48.02	54	48.31	48.20	-25.7	10,827	-0.24%
2024/08/07	11.3	48.42	62.4	48.53	48.60	-51.1	10,997	-0.46%
2024/08/06	170.5	45.93	150	45.48	46.85	20.5	11,129	0.18%	大買/大賣/
2024/08/05	108.4	47.38	194.7	47.02	46.25	-86.3	11,327	-0.76%	大買/大賣/
2024/08/02	100.6	51.54	91.2	51.59	50.80	9.5	11,673	0.08%
2024/08/01	156.1	53.55	64.1	53.63	53.70	91.9	12,047	0.76%	大買/
2024/07/31	69.3	52.88	42.2	52.72	52.80	27.1	12,227	0.22%
2024/07/30	108.6	52.54	59	52.11	53.00	49.6	12,651	0.39%	大買/
2024/07/29	20.5	52.34	145.1	52.50	52.40	-124.6	12,969	-0.96%	大賣/鉅額交易
2024/07/26	42.3	51.52	11.3	51.58	51.60	31	13,455	0.23%
2024/07/23	36	52.56	11.2	52.62	52.50	24.8	14,247	0.17%
2024/07/22	56.2	51.08	28.4	51.20	51.30	27.8	15,260	0.18%
2024/07/19	156.8	52.26	41.5	52.28	52.10	115.3	15,661	0.74%	大買/鉅額交易
2024/07/18	68.1	53.88	438.2	53.72	53.90	-370.1	15,997	-2.31%	大賣/鉅額交易
2024/07/17	137.3	54.51	132.3	54.94	54.10	5	16,370	0.03%	大買/大賣/
2024/07/16	196.8	54.37	135.5	54.36	54.00	61.2	17,194	0.36%	大買/大賣/
2024/07/15	244.3	53.08	48.6	52.91	53.10	195.7	17,777	1.10%	大買/鉅額交易
2024/07/12	15.3	51.47	15	51.69	51.50	0.3	17,950	0.00%
2024/07/11	10	51.14	23.2	51.26	51.10	-13.2	18,320	-0.07%
2024/07/10	31.1	51.14	8	51.34	51.50	23.1	18,540	0.12%
2024/07/09	50	50.43	118.1	50.59	50.60	-68.1	18,783	-0.36%	大賣/
2024/07/08	144.7	51.88	200	51.52	51.20	-55.3	19,059	-0.29%	大買/大賣/
2024/07/05	29.2	53.49	234	53.47	53.50	-204.8	18,974	-1.08%	大賣/鉅額交易
2024/07/04	14.2	53.76	72.1	53.76	53.90	-57.9	19,015	-0.30%
2024/07/03	21.8	53.42	94	53.66	53.60	-72.2	19,119	-0.38%
2024/07/02	26.1	53.41	22.5	53.55	53.40	3.6	19,122	0.02%
2024/07/01	55.4	54.01	69.4	53.92	54.00	-14	19,078	-0.07%
2024/06/28	185.9	52.96	223.1	53.52	52.10	-37.2	18,963	-0.20%	大買/大賣/
2024/06/27	136.9	54.68	253.5	54.83	54.20	-116.6	18,786	-0.62%	大買/大賣/鉅額交易
2024/06/26	48.1	55.71	25	55.75	55.70	23.1	18,690	0.12%
2024/06/25	94.6	55.57	45	55.68	55.90	49.6	18,680	0.27%
2024/06/24	117.4	56.35	52.1	56.21	55.90	65.3	18,640	0.35%	大買/
2024/06/21	100	57.11	14	57.29	56.90	86	18,591	0.46%
2024/06/20	61.4	57.12	60	57.19	57.30	1.4	18,566	0.01%
2024/06/19	215.6	57.07	68.9	56.97	56.90	146.7	18,491	0.79%	大買/鉅額交易
2024/06/18	105	56.34	29.1	56.36	56.70	75.9	18,415	0.41%	大買/
2024/06/17	192	56.57	91	56.67	55.90	101	18,346	0.55%	大買/鉅額交易
2024/06/14	191.4	57.62	143	57.85	57.40	48.4	18,179	0.27%	大買/大賣/
2024/06/13	133.6	56.84	64.3	57.11	57.10	69.4	18,081	0.38%	大買/
2024/06/12	92.3	57.22	82.2	57.31	57.00	10.1	17,985	0.06%
2024/06/11	243.1	58.54	284.6	58.77	57.90	-41.5	17,882	-0.23%	大買/大賣/
2024/06/07	219.8	60.48	214.2	60.35	59.50	5.6	17,677	0.03%	大買/大賣/
2024/06/06	773.5	60.39	608.4	60.66	60.10	165.1	17,435	0.95%	大買/大賣/鉅額交易
2024/06/05	491.2	63.79	179.8	63.63	63.40	311.4	16,722	1.86%	大買/大賣/鉅額交易
2024/06/04	1,076.3	63.26	499.5	63.22	64.50	576.9	16,278	3.54%	大買/大賣/鉅額交易
2024/06/03	221.4	60.41	363.3	60.78	61.30	-142	15,606	-0.91%	大買/大賣/鉅額交易
2024/05/31	402.4	60.07	863.2	59.77	59.60	-460.7	15,235	-3.02%	大買/大賣/鉅額交易
2024/05/30	93.2	57.84	424.2	57.50	57.40	-331	14,461	-2.29%	大賣/鉅額交易
2024/05/29	469.7	57.03	95	57.47	57.60	374.7	14,383	2.60%	大買/鉅額交易
2024/05/28	36.1	56.73	49.1	56.76	56.90	-13	14,261	-0.09%
2024/05/27	84.1	56.65	55.8	56.84	56.50	28.3	14,218	0.20%
2024/05/24	89.3	55.54	54.2	55.84	56.30	35.1	14,158	0.25%
2024/05/23	397.5	57.03	120.1	56.60	55.60	277.4	14,116	1.96%	大買/大賣/鉅額交易
2024/05/22	48.1	58.67	467.2	58.60	58.70	-419.1	13,816	-3.03%	大賣/鉅額交易
2024/05/21	354	57.74	49.1	57.92	58.00	304.9	13,650	2.23%	大買/鉅額交易
2024/05/20	226.2	58.31	197	58.64	58.00	29.2	13,544	0.22%	大買/大賣/
2024/05/17	312.8	57.64	87.7	57.85	58.50	225.1	13,313	1.69%	大買/鉅額交易
2024/05/16	377.7	57.29	304.8	57.32	57.90	72.9	13,100	0.56%	大買/大賣/
2024/05/15	85	55.74	111	55.72	55.60	-26	12,619	-0.21%	大賣/
2024/05/14	261.3	55.72	77	55.50	55.10	184.3	12,417	1.48%	大買/鉅額交易
2024/05/13	185.5	55.18	81.3	55.38	55.60	104.2	12,213	0.85%	大買/鉅額交易
2024/05/10	113.2	55.23	72.2	55.11	54.90	41	12,003	0.34%	大買/
2024/05/09	276.5	55.59	147.2	55.61	54.80	129.2	11,810	1.09%	大買/大賣/鉅額交易
2024/05/08	438.2	57.14	366.3	57.21	56.40	71.9	11,474	0.63%	大買/大賣/
2024/05/07	444.9	59.36	223.6	59.36	59.80	221.3	10,949	2.02%	大買/大賣/鉅額交易
2024/05/06	144.7	60.52	168.4	60.79	60.90	-23.7	10,469	-0.23%	大買/大賣/
2024/05/03	247.2	60.39	220.8	60.54	60.70	26.4	10,184	0.26%	大買/大賣/
2024/05/02	353.3	59.78	208.3	59.71	59.50	145	9,746	1.49%	大買/大賣/鉅額交易
2024/04/30	373.3	59.20	486.4	59.38	58.80	-113.1	9,440	-1.20%	大買/大賣/鉅額交易
2024/04/29	766.5	60.88	500.4	60.79	60.80	266	8,922	2.98%	大買/大賣/鉅額交易
2024/04/26	755.5	57.41	615.2	58.50	59.50	140.3	8,094	1.73%	大買/大賣/鉅額交易
2024/04/25	236.7	54.21	356.6	54.34	54.80	-119.9	7,060	-1.70%	大買/大賣/鉅額交易
2024/04/24	232.3	53.73	626.3	53.65	53.60	-394	6,595	-5.97%	大買/大賣/鉅額交易
2024/04/23	344.3	51.75	608.6	52.10	53.30	-264.3	6,227	-4.24%	大買/大賣/鉅額交易
2024/04/22	1,081.7	51.63	1,097.6	51.70	50.70	-16	5,856	-0.27%	大買/大賣/
2024/04/19	633.9	48.94	552.3	48.96	50.00	81.6	4,962	1.65%	大買/大賣/
2024/04/18	167.4	46.93	599.8	45.94	47.50	-432.4	4,215	-10.26%	大買/大賣/鉅額交易
2024/04/17	262.9	46.61	244.6	46.67	46.15	18.3	3,963	0.46%	大買/大賣/
2024/04/16	143	45.71	177	45.69	46.20	-34	3,663	-0.93%	大買/大賣/
2024/04/15	191.9	47.13	164.6	46.87	47.35	27.3	3,450	0.79%	大買/大賣/
2024/04/12	281.2	44.85	360.6	45.69	46.70	-79.4	3,189	-2.49%	大買/大賣/
2024/04/11	85	42.47	67	42.39	42.65	18	2,934	0.61%
2024/04/10	87.2	42.10	4	42.07	42.00	83.2	2,991	2.78%
2024/04/09	110.2	41.89	111	41.84	41.95	-0.8	2,979	-0.03%	大買/大賣/
2024/04/08	29	40.83	32	40.78	40.70	-3	2,862	-0.10%
2024/04/03	114	40.55	0	0.00	40.60	114	2,896	3.94%	大買/鉅額交易
2024/04/02	47.1	40.44	228	40.42	40.70	-180.9	2,980	-6.07%	大賣/鉅額交易
2024/04/01	50	40.42	12	40.55	40.35	38	3,091	1.23%
2024/03/29	51.1	40.14	8	40.21	40.30	43.1	3,134	1.37%
2024/03/28	90.1	40.18	40	39.88	40.30	50.1	3,138	1.60%
2024/03/27	48.1	39.60	20	39.75	39.60	28.1	3,102	0.91%
2024/03/26	27	39.10	0.8	39.25	39.05	26.2	3,091	0.85%
2024/03/25	70.3	39.40	45	39.48	39.50	25.3	3,104	0.82%
2024/03/22	14	38.93	1	38.80	39.00	13	3,107	0.42%
2024/03/21	23.2	38.88	7.3	39.00	38.95	15.9	3,170	0.50%
2024/03/20	20.2	38.69	1	38.95	38.70	19.2	3,156	0.61%
2024/03/19	15.1	39.07	5.1	39.00	38.85	10	3,147	0.32%
2024/03/18	29.2	38.78	62.5	38.74	38.75	-33.3	3,121	-1.07%
2024/03/15	48.5	39.11	18.3	39.14	38.85	30.2	3,096	0.98%
2024/03/14	69	39.46	18.8	39.58	39.30	50.3	3,063	1.64%
2024/03/13	59.2	39.93	15.8	39.79	39.85	43.4	3,028	1.43%
2024/03/12	48	40.64	4.1	40.57	40.50	43.9	3,013	1.46%
2024/03/11	36	40.71	12	40.79	40.80	24	2,997	0.80%
2024/03/08	46.1	40.53	5.2	40.58	40.30	40.9	2,981	1.37%
2024/03/07	122.2	41.01	18.7	40.80	41.40	103.5	2,952	3.51%	大買/鉅額交易
2024/03/06	78.3	39.59	8	39.79	39.50	70.3	2,877	2.44%
2024/03/05	6	39.55	36	39.47	39.50	-30	2,867	-1.05%
2024/03/04	141.1	39.85	6	39.77	39.55	135.1	2,891	4.67%	大買/鉅額交易
2024/03/01	51.4	39.28	16	39.51	39.70	35.4	2,871	1.23%
2024/02/29	40	39.50	47.5	39.54	39.35	-7.5	2,869	-0.26%
2024/02/27	46.7	39.75	10.1	39.81	39.55	36.6	2,835	1.29%
2024/02/26	61.3	39.70	32	39.66	39.70	29.3	2,799	1.05%
2024/02/23	65.3	40.82	53.5	40.65	40.35	11.8	2,723	0.43%
2024/02/22	15	41.82	22.4	41.84	41.70	-7.4	2,650	-0.28%
2024/02/21	20	41.91	21	41.97	41.95	-1	2,630	-0.04%
2024/02/20	35	42.01	71	42.06	42.10	-36	2,605	-1.38%
2024/02/19	5	42.53	25	42.52	42.60	-20	2,573	-0.78%
2024/02/16	12	42.01	5.5	42.10	42.20	6.5	2,555	0.25%
2024/02/15	81.1	42.25	12	42.15	41.90	69.1	2,534	2.73%
2024/02/05	5.1	41.45	31	41.46	41.50	-26	2,510	-1.03%
2024/02/02	1	41.45	6	41.42	41.50	-5	2,492	-0.20%
2024/02/01	13	41.51	1	41.55	41.75	12	2,474	0.49%
2024/01/31	10.1	41.93	0	0.00	41.70	10.1	2,451	0.41%
2024/01/30	5	42.18	1	42.15	42.25	4	2,430	0.16%
2024/01/29	5	42.47	2	42.70	42.40	3	2,420	0.13%
2024/01/26	10.1	42.30	3	42.60	42.35	7.1	2,401	0.29%
2024/01/25	37	42.24	1	42.25	42.25	36	2,398	1.50%
2024/01/24	24	42.47	32	42.48	42.45	-8	2,364	-0.34%
2024/01/23	27	41.12	390	41.27	41.30	-363	2,307	-15.73%	大賣/鉅額交易
2024/01/22	32	41.71	32	41.58	41.55	0	2,277	0.00%
2024/01/19	69	41.32	10	41.39	41.50	59	2,257	2.62%
2024/01/18	48	41.28	14	41.08	41.15	34	2,232	1.52%
2024/01/17	94.2	41.79	109	41.51	41.50	-14.8	2,210	-0.67%	大賣/
2024/01/16	53	42.28	114	42.44	42.15	-61	2,152	-2.83%	大賣/
2024/01/15	28	43.23	69	43.06	43.35	-41	2,055	-1.99%
2024/01/12	11	42.72	13	42.73	42.75	-2	2,006	-0.10%
2024/01/11	41	43.20	9	43.48	43.50	32	1,950	1.64%
2024/01/10	73.1	43.74	24.8	43.15	43.00	48.3	1,908	2.53%
2024/01/09	22	45.08	12	45.10	45.05	10	1,763	0.57%
2024/01/08	38	45.55	105.1	45.58	45.45	-67.1	1,696	-3.95%	大賣/
2024/01/05	171	45.19	75	45.48	45.55	96	1,645	5.83%	大買/
2024/01/04	93.1	44.47	49.3	44.40	44.85	43.8	1,501	2.92%
2024/01/03	10	42.69	21.3	42.77	42.80	-11.3	1,349	-0.84%
2024/01/02	7	42.11	14	42.25	42.25	-7	1,274	-0.55%
2023/12/29	51.8	42.20	12.5	42.30	42.00	39.3	1,257	3.12%
2023/12/28	271	42.05	89.1	41.80	42.65	181.9	1,184	15.36%	大買/鉅額交易
2023/12/27	206	41.47	206.3	41.70	41.65	-0.3	1,079	-0.02%	大買/大賣/
2023/12/26	34.5	40.24	256.3	39.91	40.50	-221.8	930	-23.84%	大賣/鉅額交易
2023/12/25	17	39.54	2.3	39.73	39.50	14.7	840	1.75%
2023/12/22	30	39.55	8	39.55	39.55	22	810	2.71%
2023/12/21	36	39.46	0	0.00	39.45	36	797	4.52%
2023/12/20	84	39.54	156	39.55	39.50	-72	776	-9.27%	大賣/
2023/12/19	82	39.55	147	39.57	39.55	-65	735	-8.84%	大賣/
2023/12/18	223	39.55	157	39.37	39.45	66	667	9.88%	大買/大賣/
2023/12/15	58.2	39.02	0	39.00	39.10	58.2	596	9.77%
2023/12/14	43	38.89	96.5	38.79	39.05	-53.5	591	-9.04%
2023/12/13	49.1	38.74	15.3	38.72	38.65	33.7	580	5.81%
2023/12/12	10	38.54	11	38.55	38.50	-1	587	-0.17%
2023/12/11	38	38.89	1.3	38.93	38.85	36.8	585	6.28%
2023/12/08	10	39.04	0	0.00	38.90	10	584	1.71%
2023/12/07	385	39.42	3	39.10	39.15	382	580	65.83%	大買/鉅額交易
2023/12/06	56	39.18	2	39.35	39.20	54	549	9.84%
2023/12/05	3	39.10	1	38.95	39.10	2	541	0.37%
2023/12/04	360	39.01	1	39.10	38.90	359	551	65.11%	大買/鉅額交易
2023/12/01	140	38.92	26	38.87	38.80	114	569	20.02%	大買/鉅額交易
2023/11/30	0	0.00	11	38.75	38.85	-11	590	-1.86%
2023/11/29	56.2	39.32	13	38.93	38.80	43.2	589	7.34%
2023/11/28	70	39.11	0	0.00	39.10	70	572	12.23%
2023/11/27	6.3	39.06	106	39.06	39.05	-99.8	600	-16.61%	大賣/
2023/11/24	2	38.50	0	0.00	38.50	2	593	0.34%
2023/11/22	0	0.00	10	38.35	38.40	-10	608	-1.64%
2023/11/21	10	38.05	0	0.00	38.10	10	614	1.63%
2023/11/20	10	38.35	2	38.35	38.30	8	606	1.32%
2023/11/17	0	0.00	2	38.15	38.10	-2	603	-0.33%
2023/11/16	0	0.00	41	38.24	38.25	-41	603	-6.80%
2023/11/15	22.6	38.07	63	38.16	38.35	-40.4	617	-6.54%
2023/11/14	45	37.27	1	37.30	37.35	44	612	7.18%
2023/11/13	21	37.49	1	37.40	37.55	20	618	3.23%
2023/11/09	0	0.00	1	37.35	37.55	-1	638	-0.16%
2023/11/06	3	37.00	0	0.00	37.05	3	653	0.46%
2023/11/03	5	36.55	0	0.00	36.80	5	648	0.77%
2023/11/02	6	36.79	14	37.13	36.75	-8	649	-1.23%
2023/11/01	5	36.60	6	36.61	36.60	-1	648	-0.15%
2023/10/31	12	36.45	32	36.54	36.60	-20	662	-3.02%
2023/10/30	0.1	36.90	0	0.00	36.80	0.1	664	0.02%
2023/10/27	2	36.90	3	36.97	37.00	-1	665	-0.15%
2023/10/26	2	36.75	0	0.00	36.75	2	666	0.30%
2023/10/25	12	37.20	3	37.30	37.20	9	666	1.35%
2023/10/24	25	36.73	5	37.15	36.90	20	666	3.00%
2023/10/23	2	36.60	0	0.00	36.65	2	675	0.30%
2023/10/20	7	36.65	2	36.65	36.55	5	679	0.74%
2023/10/19	11.6	37.07	3	37.12	37.05	8.6	676	1.27%
2023/10/18	38.2	37.64	0	0.00	37.60	38.2	665	5.74%
2023/10/17	0.1	37.85	3	38.10	38.00	-2.9	663	-0.44%
2023/10/16	9.1	38.05	5	37.90	37.90	4.1	667	0.61%
2023/10/13	23	37.96	0	0.00	37.90	23	674	3.41%
2023/10/12	4	38.55	0	0.00	38.50	4	668	0.60%
2023/10/11	5	38.40	0	0.00	38.50	5	666	0.75%
2023/10/06	20	38.39	2	38.62	38.40	18	683	2.63%
2023/10/05	0	0.00	4	38.45	38.05	-4	683	-0.59%
2023/10/04	5	37.98	0	0.00	37.95	5	675	0.74%
2023/10/03	2	38.20	1	38.20	38.20	1	680	0.15%
2023/10/02	4	38.23	0	0.00	38.15	4	684	0.58%
2023/09/28	0	0.00	1	38.00	38.05	-1	698	-0.14%
2023/09/27	6	38.12	0	0.00	38.00	6	706	0.85%
2023/09/26	0	0.00	0.1	38.10	38.00	-0.1	720	-0.01%
2023/09/25	1	38.00	10	38.10	38.00	-9	724	-1.24%
2023/09/21	8	37.99	2	38.00	37.95	6	729	0.82%
2023/09/20	1	38.40	2	38.55	38.30	-1	734	-0.14%
2023/09/18	1	38.35	1	38.50	38.45	0	756	0.00%
2023/09/15	143.2	38.64	0	0.00	38.50	143.2	775	18.47%	大買/鉅額交易
2023/09/14	217	38.47	53	38.40	38.60	164	781	20.99%	大買/鉅額交易
2023/09/12	0	0.00	8.8	37.90	37.80	-8.8	911	-0.97%
2023/09/11	2	37.80	1	38.10	37.80	1	983	0.10%
2023/09/08	26	37.62	46	37.70	37.85	-20	988	-2.02%
2023/09/07	45	38.00	293	38.01	37.90	-248	995	-24.91%	大賣/鉅額交易
2023/09/06	22	38.73	76	38.58	38.40	-54	1,012	-5.33%
2023/09/05	6	39.40	9	39.27	39.50	-3	988	-0.30%
2023/09/04	34	39.00	10	39.20	39.00	24	967	2.48%
2023/09/01	36	39.23	0	0.00	38.95	36	962	3.74%
2023/08/31	14	39.09	16	39.30	39.00	-2	944	-0.21%
2023/08/30	7	38.82	1	38.80	38.80	6	905	0.66%
2023/08/29	11.2	38.66	3	38.80	38.60	8.2	900	0.91%
2023/08/28	5	38.54	4	38.55	38.55	1	895	0.11%
2023/08/25	6.5	38.39	33	38.75	38.35	-26.5	893	-2.96%
2023/08/23	2	38.50	1	38.40	38.45	1	911	0.11%
2023/08/22	59	38.41	0	0.00	38.35	59	928	6.35%
2023/08/21	321.3	38.67	20	38.60	38.55	301.3	942	31.96%	大買/鉅額交易
2023/08/18	3	37.97	14	38.13	38.25	-11	927	-1.19%
2023/08/17	31	38.02	0	0.00	38.05	31	931	3.33%
2023/08/16	0	0.00	15	38.67	38.45	-15	936	-1.60%
2023/08/15	0	0.00	42	38.46	38.60	-42	930	-4.51%
2023/08/14	0	0.00	20	37.91	38.10	-20	926	-2.16%
2023/08/10	53	37.88	2	37.90	37.75	51	957	5.33%
2023/08/09	3	38.30	3	38.18	38.15	0	957	0.00%
2023/08/08	0	0.00	31	38.45	38.45	-31	958	-3.24%
2023/08/04	10	37.80	333	37.94	38.05	-323	950	-33.99%	大賣/鉅額交易
2023/08/02	2	38.40	44	38.33	38.15	-42	941	-4.46%
2023/08/01	0	0.00	28	38.27	38.25	-28	935	-2.99%
2023/07/31	4	38.05	43	38.10	37.95	-39	936	-4.17%
2023/07/28	1	38.35	1	38.40	38.50	0	938	0.00%
2023/07/27	49	38.56	16	38.57	38.55	33	940	3.51%
2023/07/26	25	38.51	71	38.44	38.45	-46	938	-4.90%
2023/07/25	75	37.99	0	0.00	37.90	75	928	8.08%
2023/07/24	10	37.50	18	37.74	37.90	-8	933	-0.86%
2023/07/21	4	38.05	0	0.00	37.80	4	929	0.43%
2023/07/20	8	38.20	0	0.00	38.20	8	940	0.85%
2023/07/19	9	37.54	10	37.55	37.75	-1	968	-0.10%
2023/07/18	1	37.60	5	37.61	37.85	-4	971	-0.41%
2023/07/17	7	37.46	0	0.00	37.80	7	979	0.71%
2023/07/14	0.2	37.80	0	37.60	37.90	0.2	985	0.02%
2023/07/13	45	37.83	62	37.60	37.75	-17	988	-1.72%
2023/07/12	9	38.06	0	0.00	38.05	9	972	0.93%
2023/07/11	8.3	38.48	1	38.35	38.30	7.3	974	0.75%
2023/07/10	4	38.34	0	0.00	38.20	4	981	0.41%
2023/07/07	12.2	38.20	0	0.00	38.35	12.2	992	1.23%
2023/07/06	59	38.46	5	38.61	38.40	54	1,004	5.38%
2023/07/05	2	38.60	3	38.73	38.65	-1	1,030	-0.10%
2023/07/04	21	38.78	11	38.79	38.70	10	1,077	0.93%
2023/07/03	0	0.00	1	39.40	39.25	-1	1,096	-0.09%
2023/06/30	1	39.45	0	0.00	39.40	1	1,096	0.09%
2023/06/29	13	39.47	0	0.00	39.40	13	1,100	1.18%
2023/06/28	0	0.00	5	39.38	39.40	-5	1,095	-0.46%
2023/06/27	10	39.36	0	0.00	39.35	10	1,093	0.91%
2023/06/26	29	39.90	10	39.60	39.60	19	1,084	1.75%
2023/06/21	9	40.47	25	40.41	40.55	-16	1,071	-1.49%
2023/06/20	7	40.56	0	0.00	40.80	7	1,063	0.66%
2023/06/19	18	40.76	0.1	40.90	40.85	17.9	1,103	1.63%
2023/06/16	53	41.45	97	42.28	41.35	-44	1,090	-4.03%
2023/06/15	18	40.91	175.4	40.92	41.40	-157.4	990	-15.90%	大賣/鉅額交易
2023/06/14	8	39.60	29	39.61	39.90	-21	920	-2.28%
2023/06/13	7	39.96	1	39.80	39.85	6	915	0.66%
2023/06/12	202	39.67	15.1	39.76	39.90	186.9	904	20.68%	大買/鉅額交易
2023/06/09	12.3	38.60	10	38.95	38.95	2.3	872	0.26%
2023/06/08	8	38.90	1	38.95	38.95	7	877	0.80%
2023/06/07	11	39.10	10	38.95	39.10	1	882	0.11%
2023/06/06	0	0.00	12	38.88	38.95	-12	879	-1.36%
2023/06/02	2	38.50	4	38.58	38.80	-2	887	-0.23%
2023/06/01	3	38.07	0	0.00	38.30	3	885	0.34%
2023/05/31	1	38.30	1	38.20	38.35	0	881	0.00%
2023/05/30	53	38.35	38	38.50	38.50	15	881	1.70%
2023/05/29	1	38.65	0	0.00	38.80	1	872	0.11%
2023/05/26	30	38.72	15	38.93	38.95	15	875	1.71%
2023/05/25	4	38.88	2.5	39.00	39.35	1.5	866	0.17%
2023/05/24	0	0.00	1	39.50	39.55	-1	863	-0.12%
2023/05/23	0	0.00	5	39.35	39.55	-5	883	-0.57%
2023/05/22	6	39.30	3	39.55	39.35	3	892	0.34%
2023/05/19	6	39.08	2	39.30	39.30	4	882	0.45%
2023/05/18	7	39.40	2	39.40	39.50	5	885	0.57%
2023/05/17	33.5	39.29	31	39.36	39.45	2.5	888	0.28%
2023/05/16	20.1	39.26	79	39.20	39.20	-58.9	880	-6.70%
2023/05/15	6	38.60	0.1	38.40	38.65	5.9	906	0.65%
2023/05/12	13	38.54	3	38.62	38.70	10	997	1.00%
2023/05/11	13	38.54	3	38.62	38.65	10	1,004	1.00%
2023/05/09	0	0.00	1	38.75	38.95	-1	1,006	-0.10%
2023/05/05	22	39.16	3	39.40	39.25	19	1,012	1.88%
2023/05/04	0	0.00	26	39.35	39.35	-26	1,011	-2.57%
2023/05/03	1	38.80	0	0.00	38.80	1	1,006	0.10%
2023/05/02	9	38.43	10	38.56	38.55	-1	1,009	-0.10%
2023/04/27	69	38.36	8	38.30	38.45	61	1,018	5.99%
2023/04/26	54	38.25	2.8	38.25	38.30	51.2	1,010	5.07%
2023/04/25	245	38.39	16	38.21	38.35	229	1,009	22.69%	大買/鉅額交易
2023/04/24	2	38.40	2	38.45	38.45	0	992	0.00%
2023/04/21	0	0.00	6	38.22	38.40	-6	959	-0.63%
2023/04/20	24	38.45	1.5	38.46	38.40	22.5	953	2.36%
2023/04/19	11	39.05	1.2	38.90	38.95	9.8	943	1.04%
2023/04/18	8	39.44	0.1	39.45	39.40	7.9	930	0.85%
2023/04/17	6	39.68	0	0.00	39.85	6	932	0.64%
2023/04/14	6	39.87	0	0.00	39.90	6	933	0.64%
2023/04/13	7.3	39.64	18.1	39.64	39.75	-10.8	929	-1.16%
2023/04/12	16	40.09	12	39.95	39.95	4	926	0.43%
2023/04/11	15	40.28	1	40.45	40.55	14	911	1.54%
2023/04/10	3	41.13	43.3	41.90	40.90	-40.3	894	-4.51%
2023/04/07	8.3	41.04	109.1	40.82	40.95	-100.8	856	-11.76%	大賣/
2023/04/06	6.1	39.30	9	40.00	40.00	-2.9	803	-0.37%
2023/03/31	1	38.85	0	0.00	39.00	1	770	0.13%
2023/03/30	0	0.00	9	38.65	38.80	-9	767	-1.17%
2023/03/29	0	0.00	1	38.55	38.85	-1	769	-0.13%
2023/03/28	1	38.85	16	38.84	38.85	-15	771	-1.94%
2023/03/27	0	0.00	2	39.00	39.00	-2	764	-0.26%
2023/03/23	3	39.00	6.3	38.94	38.85	-3.3	761	-0.44%
2023/03/22	12	38.37	106	39.04	38.75	-94	752	-12.49%	大賣/
2023/03/21	1	37.85	6	38.02	37.90	-5	701	-0.71%
2023/03/17	0	0.00	1	36.85	36.60	-1	675	-0.15%
2023/03/16	1	36.40	6	36.48	36.60	-5	675	-0.74%
2023/03/14	13	36.26	0	0.00	36.50	13	680	1.91%
2023/03/13	9	36.12	22.1	36.36	36.55	-13.1	690	-1.89%
2023/03/10	5	36.74	5.3	36.76	36.90	-0.3	680	-0.05%
2023/03/09	1	37.05	0	0.00	37.05	1	679	0.15%
2023/03/08	8	36.60	20	37.14	37.40	-12	678	-1.77%
2023/03/07	40	36.66	0	0.00	36.70	40	671	5.96%
2023/03/06	5	36.90	8	37.13	36.90	-3	672	-0.45%
2023/03/03	2	37.05	12	37.05	37.05	-10	670	-1.49%
2023/03/02	6	36.94	2	36.55	37.05	4	689	0.58%
2023/03/01	0	0.00	7	36.80	36.80	-7	691	-1.01%
2023/02/24	56	36.65	3	36.57	36.60	53	693	7.65%
2023/02/23	0	0.00	8	37.19	36.95	-8	688	-1.16%
2023/02/22	12	36.77	0	0.00	37.00	12	685	1.75%
2023/02/21	9	36.59	38	37.08	37.20	-29	679	-4.27%
2023/02/20	37	35.75	113.7	35.77	36.05	-76.7	685	-11.19%	大賣/
2023/02/17	24	34.99	13	35.27	35.25	11	674	1.63%
2023/02/16	0	0.00	2	35.25	35.20	-2	682	-0.29%
2023/02/15	12	34.97	1	35.00	35.20	11	697	1.58%
2023/02/14	8	34.98	4	34.95	35.00	4	695	0.57%
2023/02/13	137	35.23	55	35.07	34.85	82	707	11.59%	大買/
2023/02/10	88	36.63	83	37.08	37.50	5	661	0.76%
2023/02/09	1.4	34.94	8	35.08	34.85	-6.6	569	-1.16%
2023/02/08	0	0.00	9	34.78	34.70	-9	563	-1.60%
2023/02/07	0	0.00	2	34.70	34.70	-2	563	-0.35%
2023/02/06	1	34.70	2	34.55	34.65	-1	563	-0.18%
2023/02/03	5	34.30	64	34.36	34.50	-59	561	-10.52%
2023/02/02	5	34.08	30	34.01	33.95	-25	553	-4.52%
2023/02/01	2	33.90	0	0.00	34.00	2	560	0.36%
2023/01/31	1	34.00	73	34.00	34.00	-72	563	-12.77%
2023/01/30	0	0.00	151	33.83	33.80	-151	563	-26.81%	大賣/鉅額交易
2023/01/17	2	33.18	0	0.00	33.40	2	556	0.36%
2023/01/10	0	0.00	3.2	33.50	33.55	-3.2	577	-0.55%
2023/01/06	1	33.05	0	0.00	33.05	1	583	0.17%
2023/01/05	38	32.93	7	32.95	32.95	31	601	5.15%
2023/01/04	101	33.06	0	0.00	33.00	101	593	17.03%	大買/鉅額交易
2023/01/03	7	33.11	0	0.00	33.10	7	593	1.18%
2022/12/30	3.1	33.43	0	0.00	33.45	3.1	595	0.52%
2022/12/29	19	33.41	3	33.50	33.60	16	596	2.68%
2022/12/28	47	33.57	0	0.00	33.80	47	595	7.90%
2022/12/27	3.1	33.58	2	33.65	33.75	1.1	604	0.18%
2022/12/26	9	33.55	1	33.50	33.60	8	608	1.31%
2022/12/23	19	33.58	0	0.00	33.70	19	616	3.08%
2022/12/22	2	33.75	6	33.75	33.80	-4	625	-0.64%
2022/12/21	1	33.80	2	33.90	33.80	-1	637	-0.16%
2022/12/20	2	34.15	6	33.85	33.85	-4	640	-0.62%
2022/12/19	1	34.10	1	34.30	34.40	0	651	0.00%
2022/12/16	5	34.21	0	0.00	34.15	5	661	0.76%
2022/12/14	0.1	34.30	2	34.40	34.50	-1.9	668	-0.28%
2022/12/13	1.1	34.32	0	0.00	34.25	1.1	667	0.16%
2022/12/09	5	34.66	0	0.00	34.70	5	676	0.74%
2022/12/08	1	34.30	1	34.50	34.50	0	678	0.00%
2022/12/07	0	0.00	2	34.50	34.50	-2	677	-0.30%
2022/12/06	16	35.30	0	0.00	34.95	16	672	2.38%
2022/12/05	6	35.65	8	35.71	35.80	-2	668	-0.30%
2022/12/02	4	35.24	4	35.35	35.25	0	667	0.00%
2022/12/01	5	35.22	7	35.31	35.15	-2	678	-0.29%
2022/11/30	4	35.23	0	0.00	35.15	4	675	0.59%
2022/11/29	11	34.90	2	35.05	34.90	9	675	1.33%
2022/11/28	8	35.04	2	35.25	35.00	6	682	0.88%
2022/11/25	36	35.55	4	35.65	35.40	32	718	4.46%
2022/11/24	11	35.77	20	35.76	35.60	-9	723	-1.24%
2022/11/23	4	35.06	0	0.00	34.90	4	709	0.56%
2022/11/22	3	34.80	4	35.00	35.10	-1	706	-0.14%
2022/11/21	4	34.90	5	35.07	35.00	-1	700	-0.14%
2022/11/18	14	34.74	13	34.87	34.55	1	701	0.14%
2022/11/17	34	35.25	21	35.10	35.10	13	697	1.86%
2022/11/16	19	35.23	26	35.39	35.00	-7	697	-1.00%
2022/11/15	34	34.74	15	34.91	34.75	19	669	2.84%
2022/11/14	4	34.70	46	34.88	34.75	-42	668	-6.28%
2022/11/11	67	34.04	68	34.12	34.00	-1	661	-0.15%
2022/11/10	5	34.50	8	34.60	34.75	-3	652	-0.46%
2022/11/09	4	34.95	18	34.51	34.95	-14	652	-2.15%
2022/11/08	3	33.90	2	33.90	33.90	1	638	0.16%
2022/11/07	3	33.75	0	0.00	33.90	3	637	0.47%
2022/11/03	1	33.85	0	0.00	33.75	1	637	0.16%
2022/11/02	1	34.20	2	34.20	34.15	-1	637	-0.16%
2022/11/01	3	34.12	0	0.00	34.40	3	637	0.47%
2022/10/31	1	33.95	0	0.00	34.15	1	653	0.15%
2022/10/27	0	0.00	10	34.10	34.15	-10	660	-1.51%
2022/10/26	1	33.75	10	33.77	33.70	-9	665	-1.35%
2022/10/24	0	0.00	39	33.90	33.95	-39	665	-5.86%
2022/10/21	4	33.56	34	33.78	33.75	-30	668	-4.49%
2022/10/20	3	32.95	48	33.34	33.60	-45	674	-6.67%
2022/10/19	6	33.87	16	33.99	33.95	-10	700	-1.43%
2022/10/18	24	34.06	86	33.82	34.15	-62	708	-8.75%
2022/10/17	4.1	34.07	118	34.00	33.90	-113.9	700	-16.25%	大賣/鉅額交易
2022/10/14	1	35.10	1	35.20	35.20	0	692	0.00%
2022/10/13	5	35.00	89	34.92	34.75	-84	693	-12.12%
2022/10/12	21	35.96	1	36.25	36.20	20	676	2.96%
2022/10/11	0	0.00	14	36.59	36.55	-14	677	-2.07%
2022/10/07	10	37.35	0	0.00	37.15	10	674	1.48%
2022/10/05	6	37.10	0	0.00	37.10	6	680	0.88%
2022/10/04	0	0.00	90	37.08	37.10	-90	685	-13.13%
2022/10/03	4	36.58	13	36.62	36.60	-9	685	-1.31%
2022/09/30	2	36.55	60	37.12	37.25	-58	691	-8.39%
2022/09/29	11	36.96	2	36.90	37.10	9	692	1.30%
2022/09/28	31	37.24	23	37.36	37.05	8	689	1.16%
2022/09/27	5	37.65	3	37.65	38.00	2	681	0.29%
2022/09/26	23	37.55	15	37.30	37.30	8	676	1.18%
2022/09/23	30	37.86	0	0.00	37.80	30	673	4.45%
2022/09/22	22	37.88	50	38.08	38.25	-28	675	-4.15%
2022/09/21	48.1	38.20	10	38.20	38.10	38.1	669	5.69%
2022/09/20	2	38.35	1	38.75	38.65	1	663	0.15%
2022/09/19	60	38.42	20	38.50	38.50	40	665	6.01%
2022/09/16	9	38.62	0	0.00	38.60	9	665	1.35%
2022/09/15	2	38.90	14	38.80	38.85	-12	671	-1.79%
2022/09/14	5	38.58	0	0.00	38.70	5	679	0.74%
2022/09/13	0	0.00	8	39.00	38.95	-8	697	-1.15%
2022/09/12	0	0.00	24	38.99	38.85	-24	707	-3.39%
2022/09/08	2	38.25	24	38.57	38.65	-22	714	-3.08%
2022/09/07	44	38.21	0	0.00	38.15	44	712	6.18%
2022/09/06	32	38.51	0	0.00	38.70	32	706	4.53%
2022/09/05	7	39.27	0	0.00	39.15	7	703	0.99%
2022/09/02	3	39.63	2.2	39.75	39.55	0.8	720	0.11%
2022/09/01	15	39.30	9	39.47	39.80	6	718	0.83%
2022/08/31	0	0.00	5	38.73	38.80	-5	688	-0.73%
2022/08/29	15	38.29	0	38.40	38.30	15	685	2.19%
2022/08/25	5	38.70	5	39.10	38.65	0	709	0.00%
2022/08/24	1.1	38.50	5	38.68	38.55	-3.9	710	-0.55%
2022/08/23	15.1	38.57	0	0.00	38.50	15.1	734	2.05%
2022/08/22	11	38.84	0	0.00	38.80	11	737	1.49%
2022/08/19	14	39.25	0	0.00	39.15	14	735	1.90%
2022/08/18	12	39.30	0	0.00	39.40	12	733	1.64%
2022/08/17	55	39.91	1	40.05	39.50	54	734	7.35%
2022/08/16	0	0.00	10	39.79	39.80	-10	729	-1.37%
2022/08/15	2	39.48	0	0.00	39.55	2	732	0.27%
2022/08/10	3	39.48	1	39.45	39.50	2	774	0.26%
2022/08/09	4	39.58	7	39.66	39.60	-3	809	-0.37%
2022/08/05	7	39.45	8	39.95	39.90	-1	833	-0.12%
2022/08/04	6	39.08	0	0.00	39.40	6	830	0.72%
2022/08/03	4	39.20	0	0.00	39.20	4	830	0.48%
2022/08/02	2	39.15	1	39.50	39.60	1	841	0.12%
2022/08/01	1	39.45	6	39.80	39.85	-5	842	-0.59%
2022/07/29	14	39.52	1	39.55	39.50	13	850	1.53%
2022/07/28	2	39.80	2	39.80	39.80	0	852	0.00%
2022/07/27	6	39.68	0	0.00	39.70	6	855	0.70%
2022/07/26	2	39.73	68	39.59	40.00	-66	846	-7.80%
2022/07/25	0	0.00	38	38.94	39.15	-38	820	-4.63%
2022/07/22	10	38.45	11	38.52	38.45	-1	822	-0.12%
2022/07/21	7	38.56	25	38.59	38.60	-18	840	-2.14%
2022/07/20	10	38.78	13	38.63	38.60	-3	852	-0.35%
2022/07/18	0	0.00	3	38.35	38.50	-3	911	-0.33%
2022/07/15	6	38.05	1	38.10	38.00	5	924	0.54%
2022/07/14	0	0.00	2	38.40	38.40	-2	932	-0.21%
2022/07/13	1	37.80	23	38.01	38.10	-22	929	-2.37%
2022/07/12	47	37.63	20	37.75	37.60	27	935	2.89%
2022/07/11	0	0.00	0.1	37.75	38.25	-0.1	948	-0.01%
2022/07/08	2	38.10	4	38.18	38.05	-2	954	-0.21%
2022/07/07	1	38.30	48	38.19	38.20	-47	953	-4.93%
2022/07/06	10	37.78	26	37.83	37.75	-16	968	-1.65%
2022/07/05	0	0.00	11	38.28	38.15	-11	985	-1.12%
2022/07/04	1	37.55	1	37.75	37.65	0	1,011	0.00%
2022/07/01	29	37.69	14	37.81	37.75	15	1,035	1.45%
2022/06/30	6	37.80	69	37.77	38.20	-63	1,053	-5.98%
2022/06/29	0	0.00	20	38.45	38.45	-20	1,068	-1.87%
2022/06/28	1	38.70	0	0.00	38.65	1	1,113	0.09%
2022/06/27	10	38.76	6	38.62	38.60	4	1,187	0.34%
2022/06/24	0	0.00	20	39.10	38.95	-20	1,190	-1.68%
2022/06/23	0	0.00	127	38.23	38.20	-127	1,205	-10.53%	大賣/鉅額交易
2022/06/22	9	37.78	171	37.83	37.75	-162	1,223	-13.24%	大賣/鉅額交易
2022/06/21	2	37.70	131	38.14	38.35	-129	1,225	-10.53%	大賣/鉅額交易
2022/06/20	3	37.63	134	37.61	37.45	-131	1,210	-10.82%	大賣/鉅額交易
2022/06/17	14	38.00	20	38.10	38.00	-6	1,219	-0.49%
2022/06/16	20	38.40	7	38.30	38.15	13	1,226	1.06%
2022/06/15	1	38.60	2	38.85	38.65	-1	1,258	-0.08%
2022/06/14	2	38.55	40	38.50	38.50	-38	1,311	-2.90%
2022/06/13	51	38.18	0	0.00	38.15	51	1,340	3.80%
2022/06/10	1	38.65	0	0.00	38.75	1	1,343	0.07%
2022/06/09	3	38.95	0	0.00	38.90	3	1,346	0.22%
2022/06/08	15.1	39.10	7	39.19	39.05	8.1	1,354	0.60%
2022/06/07	11	39.25	2	39.20	39.20	9	1,362	0.66%
2022/06/06	201	39.68	13	39.67	39.35	188	1,370	13.72%	大買/鉅額交易
2022/06/02	0	0.00	6	40.75	40.75	-6	1,389	-0.43%
2022/06/01	2	40.95	11	40.90	40.80	-9	1,421	-0.63%
2022/05/31	1	40.20	47	41.11	41.10	-46	1,443	-3.19%
2022/05/30	3	40.00	15	40.27	40.25	-12	1,430	-0.84%
2022/05/27	16	39.85	1	39.90	39.80	15	1,441	1.04%
2022/05/26	9	39.75	22	40.10	39.65	-13	1,470	-0.88%
2022/05/25	2	39.45	2	39.75	39.80	0	1,489	0.00%
2022/05/24	17	39.69	5	39.55	39.45	12	1,521	0.79%
2022/05/23	3	40.03	2	40.20	40.10	1	1,527	0.07%
2022/05/20	0	0.00	23	40.37	40.35	-23	1,562	-1.47%
2022/05/19	11	39.48	16	39.66	39.65	-5	1,564	-0.32%
2022/05/18	4	39.89	8	40.01	40.15	-4	1,595	-0.25%
2022/05/17	2	40.20	64	39.92	40.20	-62	1,642	-3.78%
2022/05/16	7	39.09	5	39.10	39.10	2	1,635	0.12%
2022/05/13	3	39.70	62	39.16	39.50	-59	1,681	-3.51%
2022/05/12	63	38.65	3	39.25	38.70	60	1,756	3.42%
2022/05/11	2	39.80	2	40.00	39.50	0	1,800	0.00%
2022/05/10	2	39.18	87	39.30	39.80	-85	1,860	-4.57%
2022/05/09	50	38.68	9	38.69	38.70	41	1,910	2.15%
2022/05/06	8	38.97	69	39.26	39.50	-61	1,995	-3.06%
2022/05/05	5	39.00	6	38.98	39.05	-1	2,185	-0.05%
2022/05/04	8	38.69	11	38.79	38.65	-3	2,922	-0.10%
2022/05/03	16	38.55	4	38.75	38.55	12	3,390	0.35%
2022/04/29	0	0.00	7	38.67	38.60	-7	4,075	-0.17%
2022/04/28	36	38.33	21	38.54	38.40	15	4,421	0.34%
2022/04/27	52	38.49	9	38.63	38.40	43	4,426	0.97%
2022/04/26	13	39.02	18.1	39.17	39.15	-5.1	4,417	-0.12%
2022/04/25	101	39.15	29	39.05	39.00	72	4,413	1.63%	大買/
2022/04/22	57	40.14	12	40.26	40.25	45	4,378	1.03%
2022/04/21	6	40.62	24	40.63	40.65	-18	4,383	-0.41%
2022/04/20	16.1	40.56	27	40.74	40.80	-10.9	4,441	-0.25%
2022/04/19	7	40.69	2	40.70	40.70	5	4,458	0.11%
2022/04/18	14	40.60	10	40.81	40.80	4	4,498	0.09%
2022/04/15	47	40.86	23	40.95	40.95	24	4,517	0.53%
2022/04/14	8	41.11	10	41.28	41.30	-2	4,529	-0.04%
2022/04/13	35	40.99	9	41.22	41.30	26	4,595	0.57%
2022/04/12	58	40.98	7	41.15	41.10	51	4,629	1.10%
2022/04/11	52	41.10	20	41.45	41.45	32	4,635	0.69%
2022/04/08	21	41.23	43	41.38	41.60	-22	4,641	-0.47%
2022/04/07	58	41.60	34	41.46	41.35	24	4,628	0.52%
2022/04/06	29	41.69	29	42.13	42.25	0	4,622	0.00%
2022/04/01	88	41.86	45	41.94	42.00	43	4,608	0.93%
2022/03/31	14	42.78	22	42.70	42.40	-8	4,606	-0.17%
2022/03/30	20	42.77	227	42.08	42.90	-207	4,569	-4.53%	大賣/鉅額交易
2022/03/29	3.1	41.25	21	41.44	41.35	-17.9	4,506	-0.40%
2022/03/28	55	40.70	33	41.08	41.20	22	4,509	0.49%
2022/03/25	94	41.28	35	41.30	41.30	59	4,536	1.30%
2022/03/24	7	41.59	22	41.85	41.90	-15	4,538	-0.33%
2022/03/23	8	41.66	9	41.84	41.80	-1	4,542	-0.02%
2022/03/22	75	41.27	10.2	41.41	41.55	64.8	4,559	1.42%
2022/03/21	12	41.78	14	41.92	41.85	-2	4,556	-0.04%
2022/03/18	24	42.07	71	42.18	41.85	-47	4,557	-1.03%
2022/03/17	17	41.55	100.1	41.57	41.70	-83.1	4,526	-1.84%
2022/03/16	38	40.91	78	40.90	40.50	-40	4,489	-0.89%
2022/03/15	43	40.33	94.5	40.56	40.60	-51.5	4,468	-1.15%
2022/03/14	17	40.43	18.1	40.66	40.70	-1.1	4,461	-0.02%
2022/03/11	31	40.47	36.3	40.66	40.65	-5.3	4,466	-0.12%
2022/03/10	8	40.90	12	40.72	40.90	-4	4,458	-0.09%
2022/03/09	55	39.92	16.2	40.29	40.30	38.8	4,460	0.87%
2022/03/08	70	39.75	183.1	39.80	40.10	-113.1	4,476	-2.53%	大賣/鉅額交易
2022/03/07	43	40.04	29	40.58	40.65	14	4,457	0.31%
2022/03/04	49	40.94	47.2	41.23	41.25	1.8	4,446	0.04%
2022/03/03	14	41.12	4	41.21	41.50	10	4,445	0.22%
2022/03/02	44	40.89	30	41.35	41.35	14	4,461	0.31%
2022/03/01	25	41.55	46	41.51	41.60	-21	4,478	-0.47%
2022/02/25	20.1	40.40	10.3	40.54	40.25	9.8	4,494	0.22%
2022/02/24	114.1	40.85	30	41.00	40.45	84.1	4,497	1.87%	大買/
2022/02/23	11.1	41.72	11	41.92	41.65	0.1	4,519	0.00%
2022/02/22	175	41.48	125	41.15	41.50	50	4,562	1.10%	大買/大賣/
2022/02/21	71	42.42	59	42.37	42.40	12	4,545	0.26%
2022/02/18	29	42.74	30	42.78	42.90	-1	4,545	-0.02%
2022/02/17	82	42.58	499	42.71	42.30	-417	4,516	-9.23%	大賣/鉅額交易
2022/02/16	33	43.30	33	43.28	43.25	0	4,465	0.00%
2022/02/15	21	43.27	48	43.23	42.90	-27	4,451	-0.61%
2022/02/14	202.5	43.93	42	43.72	43.60	160.5	4,412	3.64%	大買/鉅額交易
2022/02/11	39	45.97	27	45.78	45.80	12	4,349	0.28%
2022/02/10	83	45.85	19	45.77	45.80	64	4,308	1.49%
2022/02/09	41	45.42	37	45.60	45.40	4	4,265	0.09%
2022/02/08	67	45.86	72	45.85	45.80	-5	4,207	-0.12%
2022/02/07	425.1	45.81	208	45.41	46.25	217.1	4,125	5.26%	大買/大賣/鉅額交易
2022/01/26	1,155.1	47.14	1,005	47.52	45.50	150.1	3,943	3.81%	大買/大賣/鉅額交易
2022/01/25	781	47.06	402	47.09	47.95	379	3,248	11.67%	大買/大賣/鉅額交易
2022/01/24	1,858.5	45.71	2,031	46.91	46.90	-172.5	2,807	-6.15%	大買/大賣/鉅額交易
2022/01/21	187.4	43.46	814	43.42	44.10	-626.6	2,172	-28.84%	大買/大賣/鉅額交易
2022/01/20	5	40.29	69	40.21	40.45	-64	1,875	-3.41%
2022/01/19	13	39.88	39	39.94	39.75	-26	1,892	-1.37%
2022/01/18	1	40.05	0	0.00	39.90	1	1,900	0.05%
2022/01/17	3	39.80	6	40.09	40.00	-3	1,895	-0.16%
2022/01/14	3	40.07	9	39.97	40.15	-6	1,913	-0.31%
2022/01/13	32	39.65	155.5	40.06	40.20	-123.5	1,918	-6.43%	大賣/鉅額交易
2022/01/12	7	38.23	5	38.42	38.80	2	1,875	0.11%
2022/01/11	22	38.08	42	38.43	38.50	-20	1,869	-1.07%
2022/01/10	29	38.02	52	38.33	38.45	-23	1,880	-1.22%
2022/01/07	11	38.22	27	38.42	38.30	-16	1,874	-0.85%
2022/01/06	118	38.08	58	38.34	38.30	60	1,862	3.22%	大買/
2022/01/05	141	39.17	57	38.99	38.90	84	1,795	4.68%	大買/
2022/01/04	24	39.81	36	39.96	40.00	-12	1,780	-0.67%
2022/01/03	1	39.85	5	40.00	40.20	-4	1,788	-0.22%
2021/12/30	7	40.03	23	40.15	40.10	-16	1,797	-0.89%
2021/12/29	15	39.89	12.2	40.40	39.90	2.8	1,802	0.16%
2021/12/28	11	39.48	1	39.50	39.60	10	1,797	0.56%
2021/12/27	4	39.41	74	39.18	39.40	-70	1,805	-3.88%
2021/12/24	4	38.64	38	38.75	38.85	-34	1,832	-1.86%
2021/12/23	9	38.54	27	38.70	38.75	-18	1,885	-0.95%
2021/12/22	3	38.75	4	38.70	38.75	-1	1,912	-0.05%
2021/12/21	102	38.04	73	38.58	38.70	29	1,941	1.49%	大買/
2021/12/20	74.1	38.14	43	38.43	38.45	31.1	1,942	1.60%
2021/12/17	35	38.51	19	38.79	38.70	16	1,932	0.83%
2021/12/16	27	38.83	1	38.70	38.70	26	1,965	1.32%
2021/12/15	28	38.86	3	39.15	39.15	25	2,010	1.24%
2021/12/14	6	38.93	46	39.11	39.20	-40	2,020	-1.98%
2021/12/13	1	39.10	13	39.38	39.40	-12	2,134	-0.56%
2021/12/10	19	39.02	21	39.39	39.40	-2	2,138	-0.09%
2021/12/09	14.1	39.26	11	39.28	39.40	3.1	2,135	0.15%
2021/12/08	1	39.00	1	39.15	39.15	0	2,134	0.00%
2021/12/07	18	38.82	44	38.99	39.20	-26	2,122	-1.23%
2021/12/06	20	38.95	3	39.15	39.10	17	2,121	0.80%
2021/12/03	14	38.85	46	38.82	39.15	-32	2,142	-1.49%
2021/12/02	60	38.09	33	38.40	38.50	27	2,157	1.25%
2021/12/01	46.1	38.07	28	38.44	38.60	18.1	2,136	0.85%
2021/11/30	15	38.58	0	0.00	38.60	15	2,121	0.71%
2021/11/29	59.1	38.57	29	38.77	38.80	30.1	2,107	1.43%
2021/11/26	35	38.94	6	39.03	39.10	29	2,096	1.38%
2021/11/25	100	39.12	59	39.42	39.40	41	2,079	1.97%
2021/11/24	50	39.09	71	39.68	40.05	-21	2,052	-1.02%
2021/11/23	52	39.41	76	39.46	39.65	-24	2,014	-1.19%
2021/11/22	157	39.80	118	40.07	40.00	39	2,003	1.94%	大買/大賣/
2021/11/19	57	41.02	172	41.58	40.75	-115	1,963	-5.86%	大賣/鉅額交易
2021/11/18	33	41.10	76	41.14	41.00	-43	1,923	-2.24%
2021/11/17	19	40.51	29.1	40.73	40.85	-10.1	1,920	-0.53%
2021/11/16	7	40.35	21	40.50	40.45	-14	1,938	-0.72%
2021/11/15	7	40.10	9	40.42	40.45	-2	1,955	-0.10%
2021/11/12	15	40.23	50	40.33	40.45	-35	1,961	-1.78%
2021/11/11	14	40.33	50.5	40.47	40.50	-36.5	1,976	-1.85%
2021/11/10	16	40.20	10	40.40	40.40	6	2,011	0.30%
2021/11/09	3	40.02	10	40.18	40.20	-7	2,014	-0.35%
2021/11/08	8	39.94	40	40.13	40.05	-32	2,013	-1.59%
2021/11/05	0	0.00	11	39.70	39.90	-11	2,014	-0.55%
2021/11/04	6	39.74	10	39.76	39.80	-4	2,051	-0.20%
2021/11/03	21	39.30	128	39.24	39.75	-107	2,068	-5.17%	大賣/鉅額交易
2021/11/02	22	39.25	201	39.10	39.50	-179	2,058	-8.70%	大賣/鉅額交易
2021/11/01	60	39.34	37	39.25	39.25	23	2,024	1.14%
2021/10/29	93	39.69	74	39.96	40.00	19	2,012	0.94%
2021/10/28	51	39.72	27	39.98	40.40	24	2,036	1.18%
2021/10/27	48	39.87	35	40.20	40.30	13	1,996	0.65%
2021/10/26	9	40.57	16	40.81	40.70	-7	1,977	-0.35%
2021/10/25	0	0.00	11	40.88	40.75	-11	1,969	-0.56%
2021/10/22	3	40.65	4	40.90	40.90	-1	2,009	-0.05%
2021/10/21	17	40.74	10	41.06	40.95	7	2,006	0.35%
2021/10/20	43	40.97	11	40.98	40.90	32	1,990	1.61%
2021/10/19	15	41.11	11	41.25	41.25	4	1,986	0.20%
2021/10/18	57	41.11	58	41.40	41.25	-1	1,968	-0.05%
2021/10/15	18	40.33	15	40.63	40.55	3	1,926	0.16%
2021/10/14	4	40.38	4	40.48	40.50	0	1,911	0.00%
2021/10/13	5	40.20	14	40.23	40.35	-9	1,909	-0.47%
2021/10/12	43	39.83	46	40.18	40.20	-3	1,902	-0.16%
2021/10/08	68	40.43	21	40.65	40.65	47	1,877	2.50%
2021/10/07	54	40.72	67	41.01	40.95	-13	1,854	-0.70%
2021/10/06	2	40.43	22	40.31	40.35	-20	1,842	-1.09%
2021/10/05	6	39.73	12	40.22	40.30	-6	1,843	-0.33%
2021/10/04	15	39.96	15	40.05	40.05	0	1,860	0.00%
2021/10/01	94	40.32	41	40.09	40.10	53	1,851	2.86%
2021/09/30	51	40.95	118	41.27	41.15	-67	1,832	-3.66%	大賣/
2021/09/29	35	40.02	55	40.02	40.25	-20	1,801	-1.11%
2021/09/28	26	39.55	9	40.16	40.10	17	1,872	0.91%
2021/09/27	22	39.68	43	39.68	39.90	-21	1,876	-1.12%
2021/09/24	5	38.44	36	38.79	38.85	-31	1,889	-1.64%
2021/09/23	48	37.77	47	38.29	38.35	1	1,938	0.05%
2021/09/22	132	37.84	99	38.34	38.35	33	1,900	1.74%	大買/
2021/09/17	28	38.78	17	39.07	39.10	11	1,841	0.60%
2021/09/16	91	39.23	84	39.19	39.15	7	1,838	0.38%
2021/09/15	60	38.97	8.3	39.15	39.15	51.7	1,734	2.98%
2021/09/14	5	39.45	65	39.55	39.40	-60	1,739	-3.45%
2021/09/13	10	38.54	0	0.00	38.90	10	1,730	0.58%
2021/09/10	12	38.76	0	0.00	38.95	12	1,731	0.69%
2021/09/09	38	38.63	31	38.95	38.95	7	1,742	0.40%
2021/09/08	37	39.03	5	38.98	39.15	32	1,734	1.84%
2021/09/07	26	39.33	99.1	39.47	39.30	-73.1	1,711	-4.27%
2021/09/06	44	38.13	28	38.57	38.65	16	1,689	0.95%
2021/09/03	2	38.35	23	38.74	38.80	-21	1,681	-1.25%
2021/09/02	3	38.25	0	0.00	38.60	3	1,691	0.18%
2021/09/01	1	38.75	49	38.58	38.80	-48	1,695	-2.83%
2021/08/31	7	37.90	20	37.87	38.15	-13	1,688	-0.77%
2021/08/30	2	37.98	31	38.01	38.25	-29	1,695	-1.71%
2021/08/27	2	37.95	4	38.16	38.20	-2	1,721	-0.12%
2021/08/26	6	37.71	8	38.05	37.95	-2	1,726	-0.12%
2021/08/25	2	37.60	4	37.80	38.10	-2	1,718	-0.12%
2021/08/24	5.1	37.33	0	0.00	37.40	5.1	1,706	0.30%
2021/08/23	3	37.55	25	37.72	37.90	-22	1,715	-1.28%
2021/08/20	51	36.92	54	37.41	37.55	-3	1,703	-0.18%
2021/08/19	39.3	37.13	25	37.63	37.60	14.3	1,680	0.85%
2021/08/18	3	37.10	7.9	38.11	38.30	-4.9	1,701	-0.29%
2021/08/17	92	37.28	35	37.49	37.60	57	1,713	3.33%
2021/08/16	77	37.30	8	37.77	37.90	69	1,714	4.02%
2021/08/13	121	38.09	51	37.93	37.90	70	1,678	4.17%	大買/
2021/08/12	69	38.81	2	38.98	39.10	67	1,658	4.04%
2021/08/11	62	39.09	28.1	39.33	39.35	33.9	1,655	2.05%
2021/08/10	66.5	39.26	21	39.70	39.70	45.5	1,651	2.76%
2021/08/09	88	39.75	21	39.83	40.00	67	1,649	4.06%
2021/08/06	29	40.29	11	40.57	40.50	18	1,665	1.08%
2021/08/05	18	40.72	10	41.06	40.80	8	1,718	0.47%
2021/08/04	140	40.55	36	40.63	40.90	104	1,792	5.80%	大買/鉅額交易
2021/08/03	165	40.96	224	41.30	40.80	-59	1,879	-3.14%	大買/大賣/
2021/08/02	25	39.19	10	39.69	39.60	15	1,883	0.80%
2021/07/30	25	39.52	8	39.53	39.75	17	2,064	0.82%
2021/07/29	3	40.03	3	39.93	40.00	0	2,068	0.00%
2021/07/28	5	39.77	5	39.74	40.00	0	2,073	0.00%
2021/07/27	3	39.82	5	39.95	40.05	-2	2,072	-0.10%
2021/07/26	5	39.76	3	39.98	40.00	2	2,085	0.10%
2021/07/23	8	40.13	25	39.98	40.05	-17	2,142	-0.79%
2021/07/22	0	0.00	13.5	39.60	39.60	-13.5	2,157	-0.63%
2021/07/21	29	39.17	49.3	39.35	39.50	-20.3	2,179	-0.93%
2021/07/20	7	39.34	8	39.49	39.60	-1	2,197	-0.05%
2021/07/19	5	39.67	3	39.70	39.75	2	2,208	0.09%
2021/07/16	16	39.75	0	0.00	39.85	16	2,235	0.72%
2021/07/15	20	39.65	2	39.65	39.85	18	2,274	0.79%
2021/07/14	50	39.75	2	39.73	39.85	48	2,379	2.02%
2021/07/13	95	40.03	3	40.17	39.90	92	2,499	3.68%
2021/07/12	13	40.17	34.4	39.95	40.15	-21.4	2,514	-0.85%
2021/07/09	17	39.73	7	39.99	39.90	10	2,541	0.39%
2021/07/08	14	39.62	0.3	39.60	39.90	13.8	2,549	0.54%
2021/07/07	8	39.80	22.1	40.03	39.95	-14.1	2,574	-0.55%
2021/07/06	14	39.65	20	39.98	40.00	-6	2,572	-0.23%
2021/07/05	40	39.56	38	39.84	40.05	2	2,564	0.08%
2021/07/02	1	38.65	28	38.71	38.90	-27	2,466	-1.09%
2021/07/01	61	38.05	46	38.07	38.20	15	2,435	0.62%
2021/06/30	31	38.03	58	38.22	38.40	-27	2,400	-1.12%
2021/06/29	5.1	39.00	3	39.23	39.00	2.1	2,344	0.09%
2021/06/28	2	38.75	0	0.00	39.00	2	2,353	0.08%
2021/06/25	2	39.50	3	39.42	39.25	-1	2,358	-0.04%
2021/06/24	0	0.00	27.4	38.72	39.00	-27.4	2,344	-1.17%
2021/06/23	3.3	38.01	15.5	38.31	38.30	-12.2	2,327	-0.52%
2021/06/22	19	37.91	0	0.00	38.00	19	2,312	0.82%
2021/06/21	9	37.94	6.7	38.14	38.15	2.3	2,312	0.10%
2021/06/18	7	38.39	6	38.05	38.45	1	2,318	0.04%
2021/06/17	0	0.00	1	38.30	38.30	-1	2,331	-0.04%
2021/06/16	3	38.27	23	38.20	38.20	-20	2,359	-0.85%
2021/06/15	22	38.40	1	38.45	38.30	21	2,361	0.89%
2021/06/11	1	38.85	0	38.80	38.55	1	2,366	0.04%
2021/06/09	11	38.70	35	38.77	38.50	-24	2,383	-1.01%
2021/06/08	1	38.10	21.1	38.11	38.40	-20.1	2,388	-0.84%
2021/06/07	25	37.52	41	37.99	37.85	-16	2,406	-0.66%
2021/06/04	14	38.24	8.1	38.22	38.20	6	2,394	0.25%
2021/06/03	12	38.71	51	38.73	38.50	-39	2,381	-1.64%
2021/06/02	11	38.20	18.1	38.55	38.50	-7.1	2,405	-0.29%
2021/06/01	1	38.25	1.1	38.48	38.50	-0.1	2,414	0.00%
2021/05/31	4	38.03	0	0.00	38.10	4	2,414	0.17%
2021/05/28	5	38.36	3.3	38.56	38.25	1.7	2,403	0.07%
2021/05/27	2	38.20	8	38.08	38.15	-6	2,404	-0.25%
2021/05/26	16	37.64	11	38.17	38.45	5	2,402	0.21%
2021/05/25	11	38.69	34	38.75	38.55	-23	2,362	-0.97%
2021/05/24	35	38.34	255	38.04	38.40	-220	2,346	-9.38%	大賣/鉅額交易
2021/05/21	10	37.13	13	37.28	37.10	-3	2,329	-0.13%
2021/05/20	2.1	36.51	0	0.00	36.60	2.1	2,348	0.09%
2021/05/19	1	36.30	3	36.80	36.80	-2	2,432	-0.08%
2021/05/18	19	36.41	64	36.63	36.90	-45	2,476	-1.82%
2021/05/17	76	34.95	54	35.08	35.00	22	2,571	0.86%
2021/05/14	11	37.54	4	37.30	37.30	7	2,533	0.28%
2021/05/13	119	36.20	102	37.25	37.00	17	2,493	0.68%	大買/大賣/
2021/05/12	232	38.98	50.8	38.71	38.05	181.2	2,437	7.43%	大買/鉅額交易
2021/05/11	112	42.08	83	42.96	41.35	29	2,365	1.23%	大買/
2021/05/10	64	41.98	185.2	42.05	41.90	-121.2	2,264	-5.35%	大賣/鉅額交易
2021/05/07	83	40.25	37	40.30	40.35	46	2,200	2.09%
2021/05/06	68	39.60	14	39.95	39.80	54	2,010	2.69%
2021/05/05	20.1	40.14	10	40.03	39.90	10.1	1,994	0.51%
2021/05/04	202	40.25	47	40.08	40.00	155	1,989	7.79%	大買/鉅額交易
2021/05/03	263.1	42.28	22	42.35	41.60	241.1	1,963	12.28%	大買/鉅額交易
2021/04/29	97	43.48	28	43.58	43.40	69	1,934	3.57%
2021/04/28	55	43.97	11	44.05	43.70	44	1,882	2.34%
2021/04/27	47	44.18	42.2	44.61	44.15	4.8	1,878	0.25%
2021/04/26	38	43.56	77	44.01	44.25	-39	1,864	-2.09%
2021/04/23	5	43.26	7	43.29	43.50	-2	1,855	-0.11%
2021/04/22	116	43.54	128.9	43.29	42.85	-12.9	1,858	-0.70%	大買/大賣/
2021/04/21	115	43.88	106	44.14	43.80	9	1,825	0.49%	大買/大賣/
2021/04/20	231	44.28	77	44.21	43.65	154	1,797	8.57%	大買/鉅額交易
2021/04/19	106	44.36	357	44.32	44.95	-251	1,703	-14.74%	大買/大賣/鉅額交易
2021/04/16	80	42.65	10	42.65	42.55	70	1,580	4.43%
2021/04/15	35	43.06	70	42.93	42.95	-35	1,566	-2.23%
2021/04/14	20	41.95	11	42.03	41.95	9	1,530	0.59%
2021/04/13	106	42.19	4.3	42.32	41.90	101.7	1,514	6.72%	大買/鉅額交易
2021/04/12	10	41.41	55	42.00	41.80	-45	1,503	-2.99%
2021/04/09	30	40.82	9	41.07	41.20	21	1,520	1.38%
2021/04/08	27	40.80	49.2	40.91	40.85	-22.2	1,516	-1.46%
2021/04/07	53	41.17	34.1	41.08	41.10	19	1,514	1.25%
2021/04/06	2.5	41.16	13	41.22	41.05	-10.5	1,506	-0.69%
2021/04/01	11	41.35	1	41.25	41.50	10	1,490	0.67%
2021/03/31	17	41.15	22	41.15	41.65	-5	1,479	-0.34%
2021/03/30	10.1	41.00	29.2	40.79	41.20	-19.1	1,469	-1.30%
2021/03/29	17	40.64	25	40.60	40.55	-8	1,464	-0.55%
2021/03/26	0.3	40.50	22	40.46	40.50	-21.7	1,471	-1.47%
2021/03/25	43	40.28	0	0.00	40.20	43	1,469	2.93%
2021/03/24	13.2	40.07	44	40.22	40.10	-30.8	1,512	-2.04%
2021/03/23	18	40.10	38	40.17	39.90	-20	1,509	-1.32%
2021/03/22	80	39.89	36	40.18	40.20	44	1,496	2.94%
2021/03/19	105	40.82	11	40.40	40.40	94	1,484	6.33%	大買/
2021/03/18	4	41.53	9	41.78	41.55	-5	1,453	-0.34%
2021/03/17	24	41.71	17	41.84	41.70	7	1,460	0.48%
2021/03/16	51	42.54	0	0.00	42.35	51	1,475	3.46%
2021/03/15	13	43.16	20	43.70	43.05	-7	1,468	-0.48%
2021/03/12	3	43.20	10	43.55	43.25	-7	1,468	-0.48%
2021/03/11	5	43.14	31	43.33	43.10	-26	1,470	-1.77%
2021/03/10	10	42.80	0	0.00	42.80	10	1,463	0.68%
2021/03/09	27	42.95	38	43.38	43.20	-11	1,482	-0.74%
2021/03/08	48	42.73	66	43.22	42.75	-18	1,488	-1.21%
2021/03/05	12	41.65	36	42.51	42.45	-24	1,461	-1.64%
2021/03/04	20	42.05	2	42.40	42.30	18	1,461	1.23%
2021/03/03	1	42.30	3.6	42.43	42.65	-2.6	1,467	-0.17%
2021/03/02	22	42.30	25	42.71	42.05	-3	1,462	-0.21%
2021/02/26	22	41.26	21	41.79	41.80	1	1,459	0.07%
2021/02/25	27	42.20	27	42.29	42.20	0	1,448	0.00%
2021/02/24	22	42.37	21	42.82	42.40	1	1,451	0.07%
2021/02/23	11	42.95	29	43.01	43.10	-18	1,454	-1.24%
2021/02/22	15	42.99	23	43.05	42.75	-8	1,460	-0.55%
2021/02/19	10.1	42.43	6	42.60	43.10	4.1	1,455	0.28%
2021/02/18	27.1	41.98	18.5	42.49	42.65	8.5	1,384	0.62%
2021/02/17	7	41.62	149	40.88	41.85	-142	1,353	-10.49%	大賣/鉅額交易
2021/02/05	7	38.16	0.2	38.00	38.05	6.8	1,254	0.54%
2021/02/04	28	38.15	0	0.00	38.10	28	1,262	2.22%
2021/02/03	15	38.73	6	38.76	38.55	9	1,279	0.70%
2021/02/02	126	38.55	37	38.71	38.50	89	1,311	6.78%	大買/
2021/02/01	1	37.30	10	37.90	38.05	-9	1,312	-0.69%
2021/01/29	7	37.71	0	0.00	37.80	7	1,319	0.53%
2021/01/27	0	0.00	3	38.50	38.50	-3	1,348	-0.22%
2021/01/26	23	38.05	11	38.00	38.00	12	1,373	0.87%
2021/01/25	21	38.06	51	38.30	38.55	-30	1,419	-2.11%
2021/01/22	1	38.05	15.2	38.05	38.25	-14.2	1,429	-0.99%
2021/01/21	21	38.05	30	38.48	38.10	-9	1,427	-0.63%
2021/01/20	113	38.04	0	0.00	37.20	113	1,415	7.98%	大買/鉅額交易
2021/01/19	7	39.24	13	39.40	39.20	-6	1,382	-0.43%
2021/01/18	77	39.51	18	39.62	39.40	59	1,372	4.30%
2021/01/15	55	39.92	11	39.99	39.95	44	1,354	3.25%
2021/01/14	0	0.00	3	40.65	40.65	-3	1,335	-0.22%
2021/01/13	2	40.73	23	40.70	40.65	-21	1,338	-1.57%
2021/01/12	2	40.40	11	40.53	40.45	-9	1,330	-0.68%
2021/01/11	0	0.00	15	41.05	41.10	-15	1,320	-1.14%
2021/01/08	9	40.76	14	40.86	41.05	-5	1,316	-0.38%
2021/01/07	10	40.58	2	40.50	40.55	8	1,296	0.62%
2021/01/06	36	40.33	7	40.46	40.30	29	1,289	2.25%
2021/01/05	55	40.47	5	40.46	40.45	50	1,266	3.95%
2021/01/04	103	40.50	77	40.78	41.00	26	1,244	2.09%	大買/
2020/12/31	34	41.94	31	42.07	41.95	3	1,222	0.25%
2020/12/30	2	42.00	7	42.17	42.00	-5	1,215	-0.41%
2020/12/29	6.1	42.05	2	42.00	41.80	4.1	1,220	0.33%
2020/12/28	6	42.00	13	41.83	41.95	-7	1,226	-0.57%
2020/12/25	1	41.65	7	41.73	41.50	-6	1,224	-0.49%
2020/12/24	1	41.30	0	0.00	41.40	1	1,269	0.08%
2020/12/23	3.5	41.26	1.8	41.21	41.25	1.7	1,272	0.13%
2020/12/22	12	41.62	33	41.60	41.30	-21	1,317	-1.59%
2020/12/21	4	42.00	17	42.06	42.05	-13	1,350	-0.96%
2020/12/18	55	42.60	84	43.00	42.30	-29	1,381	-2.10%
2020/12/17	6	41.33	16	41.62	41.30	-10	1,379	-0.72%
2020/12/16	0	0.00	9	41.76	41.80	-9	1,398	-0.64%
2020/12/15	24	41.16	5	41.22	41.15	19	1,420	1.34%
2020/12/14	0.5	41.45	3	41.75	41.95	-2.5	1,434	-0.17%
2020/12/11	31	41.47	4	41.45	41.45	27	1,470	1.84%
2020/12/10	30	42.03	1	41.85	41.70	29	1,471	1.97%
2020/12/09	8	42.63	20	42.60	42.60	-12	1,455	-0.82%
2020/12/08	8	43.20	8	43.42	42.85	0	1,470	0.00%
2020/12/07	3	42.48	21	42.93	43.50	-18	1,471	-1.22%
2020/12/04	20	42.34	5	42.45	42.75	15	1,455	1.03%
2020/12/03	24.4	42.75	7	42.96	42.60	17.4	1,457	1.20%
2020/12/02	44	43.48	8	43.60	43.25	36	1,492	2.41%
2020/12/01	13	43.26	1	43.25	43.25	12	1,476	0.81%
2020/11/30	7	43.53	4	44.00	43.40	3	1,478	0.20%
2020/11/27	52	43.25	0	0.00	43.30	52	1,484	3.50%
2020/11/26	9	43.79	3	43.95	43.65	6	1,507	0.40%
2020/11/24	26.1	43.76	15	43.77	43.65	11.1	1,534	0.72%
2020/11/23	13	44.18	14	44.61	44.10	-1	1,550	-0.06%
2020/11/20	30	44.20	1	44.20	44.20	29	1,557	1.86%
2020/11/19	0	0.00	38	44.04	43.85	-38	1,555	-2.44%
2020/11/18	6.1	43.00	5	43.31	43.50	1.1	1,564	0.07%
2020/11/17	0	0.00	157	43.35	43.05	-157	1,563	-10.04%	大賣/鉅額交易
2020/11/16	53	43.01	4	43.70	43.00	49	1,619	3.02%
2020/11/13	8	43.70	20	44.35	43.60	-12	1,667	-0.72%
2020/11/12	2	44.10	12	43.98	43.45	-10	1,732	-0.58%
2020/11/11	5	43.90	3	43.93	44.05	2	1,838	0.11%
2020/11/10	5	43.66	45	43.79	43.55	-40	1,909	-2.10%
2020/11/09	1	42.60	9	42.49	42.80	-8	1,921	-0.42%
2020/11/06	0	41.80	4	42.43	41.95	-4	1,977	-0.20%
2020/11/05	13	42.00	32	42.28	42.30	-19	1,978	-0.96%
2020/11/04	3	40.57	8	40.81	41.05	-5	1,963	-0.26%
2020/11/03	11	39.95	5	40.40	40.20	6	1,958	0.31%
2020/11/02	139	40.28	53	39.96	40.00	86	1,947	4.42%	大買/
2020/10/30	47	41.53	17	41.55	41.50	30	1,907	1.57%
2020/10/29	19	41.75	4	42.26	42.35	15	1,905	0.79%
2020/10/28	2	42.30	4	42.90	42.30	-2	1,931	-0.10%
2020/10/26	1	43.55	4	43.55	43.40	-3	1,974	-0.15%
2020/10/21	3	43.87	15	43.97	43.70	-12	2,110	-0.57%
2020/10/20	5	43.12	7	43.29	43.25	-2	2,149	-0.09%
2020/10/19	2	42.90	0	0.00	43.00	2	2,165	0.09%
2020/10/16	4	42.90	2	43.35	43.00	2	2,172	0.09%
2020/10/15	2	42.85	0	0.00	42.85	2	2,180	0.09%
2020/10/14	0	0.00	2	43.43	43.25	-2	2,189	-0.09%
2020/10/13	2	43.00	4	43.19	43.35	-2	2,205	-0.09%
2020/10/12	4	43.20	3	43.55	43.15	1	2,224	0.04%
2020/10/08	13	43.73	0	0.00	43.20	13	2,256	0.58%
2020/10/07	1	43.65	0	0.00	43.65	1	2,286	0.04%
2020/10/06	1	43.40	4	43.36	43.55	-3	2,334	-0.13%
2020/09/30	1	42.50	1	42.50	42.50	0	2,809	0.00%
2020/09/29	30	42.10	6	41.90	41.90	24	2,921	0.82%
2020/09/28	1	42.55	4	42.80	42.70	-3	2,926	-0.10%
2020/09/25	132	43.00	43	42.44	42.45	89	2,994	2.97%	大買/
2020/09/24	71	44.02	17	44.01	43.90	54	2,968	1.82%
2020/09/23	83	45.74	24	46.08	45.45	59	2,961	1.99%
2020/09/22	57	46.95	19	47.16	46.95	38	2,954	1.29%
2020/09/21	2	48.20	49	47.92	48.00	-47	2,933	-1.60%
2020/09/18	19	47.17	9	47.44	47.60	10	2,925	0.34%
2020/09/17	44	47.65	9	47.62	47.35	35	2,925	1.20%
2020/09/16	23	48.51	15	48.98	48.35	8	2,939	0.27%
2020/09/15	15	48.39	28	48.54	48.35	-13	2,930	-0.44%
2020/09/14	14	48.18	14	48.38	48.20	0	2,963	0.00%
2020/09/11	20	47.51	7	47.94	48.20	13	3,007	0.43%
2020/09/10	3	48.25	1	48.10	48.15	2	3,039	0.07%
2020/09/09	9	47.76	2	47.68	47.70	7	3,138	0.22%
2020/09/08	57	47.76	13	47.86	47.80	44	3,232	1.36%
2020/09/07	13	48.49	101	48.42	48.20	-88	3,274	-2.69%	大賣/
2020/09/04	9	46.87	47	46.81	46.80	-38	3,347	-1.14%
2020/09/03	15	47.62	10	47.46	47.35	5	3,463	0.14%
2020/09/02	20	47.67	3	47.40	47.55	17	3,652	0.47%
2020/09/01	21	47.55	58	48.14	48.25	-37	3,686	-1.00%
2020/08/31	22	47.06	51	47.09	46.95	-29	3,664	-0.79%
2020/08/28	2	47.15	8	47.21	47.10	-6	3,665	-0.16%
2020/08/27	43	47.34	10	47.35	47.20	33	3,670	0.90%
2020/08/26	5	48.23	18	48.53	48.20	-13	3,654	-0.36%
2020/08/25	42	48.14	12	48.15	48.20	30	3,661	0.82%
2020/08/24	17	48.32	6	48.37	48.10	11	3,683	0.30%
2020/08/21	43	48.76	69	49.09	48.90	-26	3,687	-0.71%
2020/08/20	152	48.53	91	48.54	47.70	61	3,699	1.65%	大買/
2020/08/19	47	50.18	69	50.27	50.00	-22	3,660	-0.60%
2020/08/18	75	49.16	85	49.56	49.85	-10	3,628	-0.28%
2020/08/17	98	49.02	145	49.39	49.75	-47	3,568	-1.32%	大賣/
2020/08/14	29	47.19	100	47.21	48.00	-71	3,478	-2.04%
2020/08/13	46	45.85	163	45.93	46.20	-117	3,410	-3.43%	大賣/鉅額交易
2020/08/12	87	44.61	29	44.93	44.70	58	3,383	1.71%
2020/08/11	27	44.59	30	45.07	44.45	-3	3,321	-0.09%
2020/08/10	10	44.50	7	44.64	44.50	3	3,335	0.09%
2020/08/07	21	44.49	0	0.00	44.30	21	3,345	0.63%
2020/08/06	11	45.09	38	45.47	44.55	-27	3,374	-0.80%
2020/08/05	5	44.66	5	44.48	44.50	0	3,385	0.00%
2020/08/04	8	44.45	6	44.83	44.55	2	3,386	0.06%
2020/08/03	67	44.58	10	44.38	44.25	57	3,405	1.67%
2020/07/31	33	45.72	36	45.72	45.30	-3	3,386	-0.09%
2020/07/30	8	45.53	10	45.55	45.50	-2	3,383	-0.06%
2020/07/29	13	45.29	36	45.22	45.05	-23	3,395	-0.68%
2020/07/28	84	44.36	35	43.93	43.45	49	3,373	1.45%
2020/07/27	24	45.08	27	45.54	44.70	-3	3,538	-0.08%
2020/07/24	103	46.22	88	45.66	45.65	15	3,535	0.42%	大買/
2020/07/23	22	47.48	30	47.81	47.40	-8	3,505	-0.23%
2020/07/22	10	47.45	8	47.31	47.20	2	3,511	0.06%
2020/07/21	2	47.50	70	47.67	47.55	-68	3,503	-1.94%
2020/07/20	10	46.70	5	46.93	46.75	5	3,500	0.14%
2020/07/17	36	47.23	11	47.21	46.90	25	3,501	0.71%
2020/07/16	6	47.82	9	48.33	48.00	-3	3,520	-0.09%
2020/07/15	6	47.75	91	48.35	47.50	-85	3,517	-2.42%
2020/07/14	84	48.58	45	48.53	48.00	39	3,528	1.11%
2020/07/13	27	48.04	101	48.30	48.85	-74	3,496	-2.12%	大賣/
2020/07/10	188	47.31	155.3	47.40	46.70	32.7	3,475	0.94%	大買/大賣/
2020/07/09	341	49.36	65	49.95	49.00	276	3,422	8.06%	大買/鉅額交易
2020/07/08	98	49.48	243	48.96	50.00	-145	3,062	-4.73%	大賣/鉅額交易
2020/07/07	98	46.63	102	47.16	46.65	-4	3,085	-0.13%	大賣/
2020/07/06	20	47.13	143	47.07	47.40	-123	3,049	-4.03%	大賣/鉅額交易
2020/07/03	25	45.71	22	45.66	45.45	3	2,991	0.10%
2020/07/02	26	45.27	8	45.87	45.75	18	3,130	0.57%
2020/07/01	11	45.34	35	45.23	45.25	-24	3,110	-0.77%
2020/06/30	7	44.53	14	44.56	44.35	-7	3,103	-0.23%
2020/06/29	12	43.94	30	44.20	44.10	-18	3,334	-0.54%
2020/06/24	9	44.47	5	44.73	44.45	4	3,367	0.12%
2020/06/23	59	44.59	15	44.79	44.35	44	3,364	1.31%
2020/06/22	10	45.58	16	45.76	45.40	-6	3,331	-0.18%
2020/06/19	26	45.30	4	46.00	45.80	22	3,327	0.66%
2020/06/18	119	45.84	65	45.55	45.30	54	3,305	1.63%	大買/
2020/06/17	78	46.53	31	46.65	46.55	47	3,262	1.44%
2020/06/16	115	46.86	209	47.14	47.15	-94	3,236	-2.90%	大買/大賣/
2020/06/15	138	44.88	135	45.69	46.05	3	3,199	0.09%	大買/大賣/
2020/06/12	79	43.28	55	44.41	44.65	24	3,179	0.75%
2020/06/11	144	44.59	115	44.79	44.45	29	3,173	0.91%	大買/大賣/
2020/06/10	92	44.47	120	44.52	45.40	-28	3,135	-0.89%	大賣/
2020/06/09	61	42.46	93	43.39	43.60	-32	3,150	-1.02%
2020/06/08	13	41.60	51.2	42.14	42.50	-38.2	3,027	-1.26%
2020/06/05	5	40.91	15	41.05	41.20	-10	2,992	-0.33%
2020/06/04	45	40.65	30	41.01	40.55	15	3,038	0.49%
2020/06/03	20	40.42	66	40.46	40.40	-46	3,039	-1.51%
2020/06/02	8	39.99	3	39.80	39.90	5	3,033	0.16%
2020/06/01	7	40.04	10	40.31	40.10	-3	3,048	-0.10%
2020/05/29	60	39.75	15	39.36	39.20	45	3,044	1.48%
2020/05/28	25	40.79	13	41.05	40.20	12	3,021	0.40%
2020/05/27	34	40.91	43	41.30	41.50	-9	3,037	-0.30%
2020/05/26	35	40.56	49	40.94	40.95	-14	3,029	-0.46%
2020/05/25	68	38.94	87	39.93	40.65	-19	3,015	-0.63%
2020/05/22	59	39.62	13	39.35	39.35	46	2,988	1.54%
2020/05/21	25	39.56	56.3	39.75	40.30	-31.3	2,995	-1.05%
2020/05/20	5	38.50	43	39.34	39.70	-38	2,978	-1.28%
2020/05/19	15	38.61	17	39.06	38.75	-2	2,960	-0.07%
2020/05/18	14	38.30	2	38.45	38.25	12	2,943	0.41%
2020/05/15	70	38.12	55	38.20	38.10	15	2,942	0.51%
2020/05/14	47	38.47	22	38.23	38.20	25	2,930	0.85%
2020/05/13	64	38.73	49	38.94	39.20	15	2,922	0.51%
2020/05/12	77	39.55	20	39.58	39.45	57	2,926	1.95%
2020/05/11	38	40.04	28	40.07	40.20	10	2,917	0.34%
2020/05/08	67	40.76	30	41.18	40.10	37	2,930	1.26%
2020/05/07	24	40.33	10	40.57	40.40	14	2,919	0.48%
2020/05/06	29	40.36	7	40.86	40.10	22	2,953	0.74%
2020/05/05	9	41.42	27	41.33	41.25	-18	2,976	-0.60%
2020/05/04	21	40.11	51	40.64	40.95	-30	2,960	-1.01%
2020/04/30	273	40.11	164	40.39	40.30	109	2,949	3.70%	大買/大賣/鉅額交易
2020/04/29	12	41.00	29	41.16	41.00	-17	2,778	-0.61%
2020/04/28	27	40.53	77	40.58	40.35	-50	2,768	-1.81%
2020/04/27	6	40.05	116	39.93	40.10	-110	2,862	-3.84%	大賣/鉅額交易
2020/04/24	7	38.99	5	39.09	39.05	2	2,863	0.07%
2020/04/23	23	39.28	7	39.20	39.15	16	2,887	0.55%
2020/04/22	6	38.72	31	39.04	38.85	-25	2,941	-0.85%
2020/04/21	120	39.52	68	39.46	38.75	52	2,986	1.74%	大買/
2020/04/20	14	40.38	21	40.47	40.55	-7	3,034	-0.23%
2020/04/17	65	40.17	24	40.41	39.95	41	3,057	1.34%
2020/04/16	16	41.15	9	41.27	40.80	7	3,066	0.23%
2020/04/15	66	41.58	12	41.46	41.20	54	3,053	1.77%
2020/04/14	34	41.78	31	41.70	42.00	3	3,036	0.10%
2020/04/13	99	41.62	53	41.99	41.15	46	3,026	1.52%
2020/04/10	112	42.01	110	41.86	42.30	2	3,034	0.07%	大買/大賣/
2020/04/09	3	39.27	11	38.72	39.10	-8	2,910	-0.27%
2020/04/08	7	38.82	27	38.98	39.00	-20	2,906	-0.69%
2020/04/07	42	38.42	14	38.39	38.30	28	2,920	0.96%
2020/04/06	54	37.43	43	37.98	38.00	11	2,807	0.39%
2020/04/01	45	38.53	8	38.77	38.35	37	2,814	1.31%
2020/03/31	52	39.16	7	39.14	39.30	45	2,803	1.61%
2020/03/30	12	37.97	28.1	38.97	39.60	-16.1	2,560	-0.63%
2020/03/27	10	38.45	2	39.60	38.45	8	2,543	0.31%
2020/03/26	16	38.56	4	38.88	38.50	12	2,579	0.47%
2020/03/25	8	39.08	16	39.07	39.20	-8	2,580	-0.31%
2020/03/24	7	38.79	59	38.42	38.25	-52	2,570	-2.02%
2020/03/23	1	37.60	9	38.04	38.30	-8	2,550	-0.31%
2020/03/20	16	38.70	13	39.27	39.45	3	2,556	0.12%
2020/03/19	26	37.87	62	38.32	37.65	-36	2,552	-1.41%
2020/03/18	49	40.19	69	40.87	40.65	-20	2,502	-0.80%
2020/03/17	33	39.08	5	39.48	39.55	28	2,452	1.14%
2020/03/16	7	38.19	29	40.54	40.65	-22	2,417	-0.91%
2020/03/13	106	35.14	123	35.78	38.50	-17	2,339	-0.73%	大買/大賣/
2020/03/12	107	38.22	49	38.55	37.60	58	2,211	2.62%	大買/
2020/03/11	3	41.00	7	41.74	41.55	-4	2,222	-0.18%
2020/03/10	100	40.56	67	41.12	41.30	33	2,218	1.49%
2020/03/09	8	42.08	4	42.30	42.15	4	2,192	0.18%
2020/03/06	18	42.26	4	42.75	43.45	14	2,199	0.64%
2020/03/05	6	42.88	3	42.73	42.80	3	2,245	0.13%
2020/03/04	28	42.54	4	42.35	42.35	24	2,281	1.05%
2020/03/03	0	0.00	10	43.44	43.30	-10	2,278	-0.44%
2020/03/02	86	40.57	93	41.65	43.05	-7	2,273	-0.31%
2020/02/27	31	43.63	173	43.77	42.85	-142	2,271	-6.25%	大賣/鉅額交易
2020/02/26	13	44.97	41	45.02	44.30	-28	2,334	-1.20%
2020/02/25	23	43.53	36	44.50	44.50	-13	2,389	-0.54%
2020/02/24	12	44.27	6	44.08	44.35	6	2,393	0.25%
2020/02/21	2	45.35	0	0.00	45.35	2	2,378	0.08%
2020/02/20	0	0.00	1	45.50	45.40	-1	2,406	-0.04%
2020/02/19	1	45.20	12	45.32	45.00	-11	2,684	-0.41%
2020/02/18	18	45.08	1	45.50	45.10	17	2,698	0.63%
2020/02/17	10	45.17	0	0.00	45.05	10	2,732	0.37%
2020/02/14	2	45.40	6	45.95	45.45	-4	2,797	-0.14%
2020/02/13	57	46.05	69	46.70	45.40	-12	2,841	-0.42%
2020/02/12	19	44.58	31	44.78	45.25	-12	2,858	-0.42%
2020/02/11	14	44.07	18	44.33	44.00	-4	2,867	-0.14%
2020/02/10	76	43.79	57	44.33	43.30	19	2,953	0.64%
2020/02/07	75	45.72	17	45.17	45.00	58	2,963	1.96%
2020/02/06	20	46.72	37	47.01	46.75	-17	2,967	-0.57%
2020/02/05	69	46.55	22	46.14	45.90	47	3,040	1.55%
2020/02/04	67	47.10	23	47.35	46.80	44	3,045	1.44%
2020/02/03	98	46.18	103	47.06	47.40	-5	3,062	-0.16%	大賣/
2020/01/31	112	48.57	79	48.80	48.60	33	3,053	1.08%	大買/
2020/01/30	160	48.52	190	48.94	49.05	-30	3,084	-0.97%	大買/大賣/
2020/01/20	13	50.91	11	51.25	50.80	2	3,064	0.07%
2020/01/17	40	50.89	16	50.94	50.50	24	3,109	0.77%
2020/01/16	45	51.68	38.2	52.33	51.20	6.8	3,174	0.21%
2020/01/15	65	52.47	34	52.63	52.50	31	3,162	0.98%
2020/01/14	59.2	51.89	18	52.14	52.20	41.2	3,195	1.29%
2020/01/13	6	49.89	9.3	49.92	50.80	-3.3	3,258	-0.10%
2020/01/10	6	49.35	123	49.08	49.90	-117	3,335	-3.51%	大賣/鉅額交易
2020/01/09	3	47.68	16	47.70	47.60	-13	3,539	-0.37%
2020/01/08	73	47.59	9	47.60	47.15	64	3,783	1.69%
2020/01/07	45	48.63	24	48.94	48.45	21	3,889	0.54%
2020/01/06	6	48.93	59	49.24	49.00	-53	4,063	-1.30%
2020/01/03	36	48.20	39	48.46	48.60	-3	4,093	-0.07%
2020/01/02	22	48.37	3	48.45	48.30	19	4,190	0.45%
2019/12/31	25	48.43	9	48.66	48.30	16	4,273	0.37%
2019/12/30	38	48.43	145	48.07	48.70	-107	4,268	-2.51%	大賣/鉅額交易
2019/12/27	27	46.81	7	46.98	46.75	20	4,344	0.46%
2019/12/26	7	46.36	9.1	46.58	46.65	-2.1	4,327	-0.05%
2019/12/25	6	46.33	13	46.55	46.30	-7	4,329	-0.16%
2019/12/24	17	46.07	6	46.18	46.20	11	4,356	0.25%
2019/12/23	90.5	46.80	25	45.81	45.40	65.5	4,387	1.49%
2019/12/20	3	47.80	0	0.00	47.50	3	4,404	0.07%
2019/12/19	8	48.06	8	47.82	47.80	0	4,418	0.00%
2019/12/18	1	48.50	3	48.60	48.40	-2	4,410	-0.05%
2019/12/17	11	48.50	4	48.64	48.70	7	4,432	0.16%
2019/12/16	32	48.10	17	48.26	48.50	15	4,436	0.34%
2019/12/13	26	47.85	16	47.74	47.65	10	4,439	0.23%
2019/12/12	27	48.43	18	48.17	47.85	9	4,454	0.20%
2019/12/11	18	49.13	9	49.11	48.90	9	4,447	0.20%
2019/12/10	19	49.32	14	49.34	49.60	5	4,439	0.11%
2019/12/09	14	49.86	8	49.83	49.35	6	4,469	0.13%
2019/12/06	64	50.38	81	50.71	49.65	-17	4,476	-0.38%
2019/12/05	5	48.95	11	49.23	49.40	-6	4,419	-0.14%
2019/12/04	19	49.29	18	49.19	49.20	1	4,415	0.02%
2019/12/03	10	48.34	8	48.08	48.60	2	4,416	0.05%
2019/12/02	48	47.72	60	47.82	48.05	-12	4,530	-0.26%
2019/11/29	17	49.05	29	49.18	48.20	-12	4,475	-0.27%
2019/11/28	16	49.51	6.2	49.65	49.05	9.9	4,424	0.22%
2019/11/27	2	49.85	4	49.95	49.85	-2	4,430	-0.05%
2019/11/26	19	50.00	8	50.14	49.90	11	4,421	0.25%
2019/11/25	80	48.71	109	49.42	50.30	-29	4,381	-0.66%	大賣/
2019/11/22	111	50.70	13	51.14	49.55	98	4,294	2.28%	大買/
2019/11/21	5	52.06	13	52.40	52.80	-8	4,246	-0.19%
2019/11/20	1	52.50	10.7	52.47	52.10	-9.7	4,239	-0.23%
2019/11/19	5	52.48	5.3	52.31	52.70	-0.3	4,233	-0.01%
2019/11/18	155	52.61	80	52.11	52.00	75	4,240	1.77%	大買/
2019/11/15	3	52.20	12	52.67	52.40	-9	4,237	-0.21%
2019/11/14	20	52.02	45.4	52.17	52.00	-25.4	4,229	-0.60%
2019/11/13	11	52.27	7.2	51.86	51.80	3.8	4,206	0.09%
2019/11/12	13	53.13	45	53.33	52.50	-32	4,144	-0.77%
2019/11/11	107	53.90	14	53.50	53.00	93	4,099	2.27%	大買/
2019/11/08	19	54.69	14.2	54.82	55.20	4.8	4,078	0.12%
2019/11/07	102	54.16	236	54.54	55.10	-134	4,107	-3.26%	大買/大賣/鉅額交易
2019/11/06	29	56.37	30	55.64	56.10	-1	4,028	-0.02%
2019/11/05	45	56.45	25	56.43	56.40	20	3,990	0.50%
2019/11/04	94	56.84	55	56.99	56.10	39	3,953	0.99%
2019/11/01	9	56.02	34	55.82	56.00	-25	3,855	-0.65%
2019/10/31	12	55.51	44	55.85	55.60	-32	3,850	-0.83%
2019/10/30	22	55.67	20	55.64	55.60	2	3,832	0.05%
2019/10/29	13.5	56.50	97	56.90	55.70	-83.5	3,798	-2.20%
2019/10/28	75	55.54	62	55.56	56.30	13	3,752	0.35%
2019/10/25	89	57.31	43	57.58	56.80	46	3,657	1.26%
2019/10/24	79	57.59	62	57.78	58.20	17	3,586	0.47%
2019/10/23	69	56.64	55	56.58	57.10	14	3,498	0.40%
2019/10/22	45.4	57.11	62	57.18	56.90	-16.7	3,451	-0.48%
2019/10/21	148	57.07	99.6	57.29	57.80	48.4	3,365	1.44%	大買/
2019/10/18	44	54.74	79.6	54.80	55.40	-35.6	3,214	-1.11%
2019/10/17	263	56.44	216	55.66	54.80	47	3,098	1.52%	大買/大賣/
2019/10/16	242.3	57.34	241	56.85	57.70	1.3	2,849	0.05%	大買/大賣/
2019/10/15	104	54.05	69	54.08	54.60	35	2,615	1.34%	大買/
2019/10/14	85	52.73	93.2	52.53	53.30	-8.2	2,502	-0.33%
2019/10/09	55	50.96	65	50.95	51.20	-10	2,322	-0.43%
2019/10/08	32	49.74	65	49.90	50.20	-33	2,245	-1.47%
2019/10/07	28	48.44	80	48.29	49.25	-52	2,137	-2.43%
2019/10/04	16	46.56	26	46.51	46.80	-10	2,084	-0.48%
2019/10/03	37	45.83	158.1	46.25	46.60	-121.1	2,120	-5.71%	大賣/鉅額交易
2019/10/02	6.7	44.91	4	45.13	44.90	2.7	2,008	0.14%
2019/10/01	3	45.13	8	45.03	44.80	-5	2,011	-0.25%
2019/09/27	36.1	45.65	19	45.74	45.15	17.1	1,997	0.85%
2019/09/26	62	46.01	59	45.88	46.05	3	1,974	0.15%
2019/09/25	41	44.99	75	44.96	45.10	-34	1,912	-1.78%
2019/09/24	1	43.15	4	43.10	43.40	-3	1,847	-0.16%
2019/09/23	0	0.00	5	42.94	42.95	-5	1,830	-0.27%
2019/09/20	2	42.45	6	42.62	42.75	-4	1,827	-0.22%
2019/09/19	3	42.35	9	42.12	42.10	-6	1,801	-0.33%
2019/09/18	10	42.66	11	42.88	42.80	-1	1,785	-0.06%
2019/09/17	54	42.62	35.2	42.77	42.55	18.8	1,763	1.06%
2019/09/16	18	41.96	30	42.03	41.95	-12	1,731	-0.69%
2019/09/12	14	41.76	16	41.53	41.45	-2	1,710	-0.12%
2019/09/11	17	41.94	25	41.83	41.60	-8	1,704	-0.47%
2019/09/10	8	40.68	15	40.62	40.80	-7	1,670	-0.42%
2019/09/09	1	40.70	4	40.33	40.70	-3	1,656	-0.18%
2019/09/06	15	40.06	45.2	40.03	39.85	-30.2	1,637	-1.85%
2019/09/05	19	39.98	10	40.08	40.35	9	1,633	0.55%
2019/09/04	27	39.79	129	39.90	40.20	-102	1,601	-6.37%	大賣/鉅額交易
2019/09/03	1	38.25	2	38.25	38.20	-1	1,472	-0.07%
2019/09/02	7	38.27	21	38.34	38.30	-14	1,475	-0.95%
2019/08/30	6	37.55	68	38.06	38.30	-62	1,479	-4.19%
2019/08/29	5	37.65	1	37.75	37.75	4	1,465	0.27%
2019/08/28	7	37.65	1.1	37.91	37.65	5.9	1,478	0.40%
2019/08/27	1	37.85	7	37.75	37.95	-6	1,504	-0.40%
2019/08/26	9	37.36	2	37.60	37.65	7	1,517	0.46%
2019/08/23	15.3	37.26	12	37.43	37.20	3.3	1,494	0.22%
2019/08/22	9	37.74	3	37.92	37.95	6	1,489	0.40%
2019/08/21	12	37.90	5	37.84	38.20	7	1,501	0.47%
2019/08/20	118	38.46	353	39.10	37.65	-235	1,472	-15.96%	大買/大賣/鉅額交易
2019/08/19	5.3	39.42	2	39.00	39.00	3.3	1,204	0.27%
2019/08/16	17	39.37	1	39.70	39.35	16	1,207	1.33%
2019/08/15	56	39.03	4	39.30	39.20	52	1,196	4.35%
2019/08/14	6	39.80	19	39.87	39.70	-13	1,196	-1.09%
2019/08/13	35	39.86	74	39.95	39.40	-39	1,203	-3.24%
2019/08/12	48	39.08	45	39.23	39.75	3	1,202	0.25%
2019/08/08	26	37.92	73	37.71	38.10	-47	1,160	-4.05%
2019/08/06	4	36.30	14	36.23	36.40	-10	1,160	-0.86%
2019/08/05	3	37.28	2	37.05	37.00	1	1,180	0.08%
2019/08/02	14	36.89	15	37.50	37.70	-1	1,201	-0.08%
2019/08/01	11	36.90	13	37.21	37.60	-2	1,195	-0.17%
2019/07/31	9	37.48	0	0.00	37.40	9	1,189	0.76%
2019/07/30	8	37.85	0	0.00	37.70	8	1,206	0.66%
2019/07/29	1	37.50	3	37.88	37.95	-2	1,242	-0.16%
2019/07/26	30	37.54	20	37.30	37.70	10	1,251	0.80%
2019/07/25	7	37.47	96	37.58	37.50	-89	1,264	-7.04%
2019/07/24	7	37.51	25	37.43	37.25	-18	1,283	-1.40%
2019/07/23	3	37.67	6	37.65	37.60	-3	1,330	-0.23%
2019/07/22	2	37.83	7	37.87	37.80	-5	1,370	-0.36%
2019/07/19	1	38.00	1	37.65	37.65	0	1,401	0.00%
2019/07/18	3	37.70	10.2	37.74	37.70	-7.2	1,415	-0.51%
2019/07/17	15	37.53	20	37.33	37.30	-5	1,416	-0.35%
2019/07/16	6	37.95	1	38.45	37.85	5	1,498	0.33%
2019/07/15	11	38.09	9	38.22	38.05	2	1,490	0.13%
2019/07/12	6	37.55	19	37.55	37.70	-13	1,484	-0.88%
2019/07/11	52	37.39	2	37.43	37.45	50	1,497	3.34%
2019/07/10	21	37.87	27	37.79	37.55	-6	1,501	-0.40%
2019/07/09	56	37.31	66	37.04	37.40	-10	1,466	-0.68%
2019/07/08	12	35.37	2	35.80	36.10	10	1,413	0.71%
2019/07/05	0	0.00	8	35.46	35.55	-8	1,427	-0.56%
2019/07/04	5	35.24	21	35.25	35.25	-16	1,448	-1.10%
2019/07/03	15	35.03	8.6	34.98	35.30	6.4	1,504	0.43%
2019/07/02	2	34.85	0	0.00	34.90	2	1,522	0.13%
2019/07/01	24	35.08	7	35.17	35.05	17	1,534	1.11%
2019/06/28	5	34.70	0	0.00	35.15	5	1,527	0.33%
2019/06/27	2	34.95	1	35.00	34.90	1	1,525	0.07%
2019/06/26	20	34.80	0	0.00	34.90	20	1,531	1.31%
2019/06/25	21	34.66	5	34.52	34.80	16	1,540	1.04%
2019/06/24	15	34.57	1	34.75	34.55	14	1,542	0.91%
2019/06/21	5	34.96	7	34.88	34.95	-2	1,556	-0.13%
2019/06/20	3	34.60	4	34.61	34.65	-1	1,589	-0.06%
2019/06/19	0	0.00	12	34.82	34.80	-12	1,605	-0.75%
2019/06/18	14	34.82	7	34.96	34.70	7	1,619	0.43%
2019/06/17	28	35.30	10	35.21	35.25	18	1,673	1.08%
2019/06/14	1	35.00	4	35.36	35.20	-3	1,705	-0.18%
2019/06/13	2	34.80	20	35.20	35.20	-18	1,717	-1.05%
2019/06/12	0	0.00	10	35.10	35.10	-10	1,738	-0.58%
2019/06/11	8	35.15	91	35.16	35.05	-83	1,827	-4.54%
2019/06/10	1	35.00	119	34.90	35.00	-118	1,925	-6.13%	大賣/鉅額交易
2019/06/06	44	34.28	13	34.48	34.25	31	1,938	1.60%
2019/06/05	5	35.00	15	34.92	34.90	-10	1,956	-0.51%
2019/06/04	55	35.29	3	35.25	34.90	52	2,000	2.60%
2019/06/03	28	35.26	1	35.45	35.65	27	2,003	1.35%
2019/05/31	13	35.41	4	35.50	35.50	9	1,985	0.45%
2019/05/30	0	0.00	6.1	35.01	35.35	-6.1	1,993	-0.30%
2019/05/29	3	35.18	3	35.02	35.05	0	2,052	0.00%
2019/05/28	3	35.35	0	0.00	35.25	3	2,055	0.15%
2019/05/27	5	35.35	4	35.48	35.40	1	2,047	0.05%
2019/05/24	30	35.13	11	35.21	35.10	19	2,046	0.93%
2019/05/23	126	35.02	39	34.79	34.95	87	2,068	4.21%	大買/
2019/05/22	2	34.75	24	34.90	35.00	-22	2,115	-1.04%
2019/05/21	7	34.65	10	34.81	34.55	-3	2,169	-0.14%
2019/05/20	26	34.39	7	34.51	34.55	19	2,162	0.88%
2019/05/17	20	33.87	72	33.94	34.50	-52	2,556	-2.03%
2019/05/16	27	33.76	4	34.00	33.65	23	2,514	0.91%
2019/05/15	11	34.20	25	34.38	34.30	-14	2,499	-0.56%
2019/05/14	17	33.25	4	32.78	33.60	13	2,480	0.52%
2019/05/13	21	32.96	16	32.87	32.70	5	2,458	0.20%
2019/05/10	9	33.23	35	33.07	33.60	-26	2,435	-1.07%
2019/05/09	12	33.99	24	33.91	33.80	-12	2,393	-0.50%
2019/05/08	10	33.92	13	34.47	34.55	-3	2,376	-0.13%
2019/05/07	39	34.65	21.3	34.61	34.40	17.7	2,361	0.75%
2019/05/06	45	34.61	48	34.93	34.35	-3	2,337	-0.13%
2019/05/03	9	35.80	4.5	35.83	35.80	4.5	2,287	0.20%
2019/05/02	21	35.84	42.2	35.71	35.85	-21.2	2,271	-0.93%
2019/04/30	0	0.00	9	35.14	35.40	-9	2,250	-0.40%
2019/04/29	36	35.69	55	35.64	35.30	-19	2,224	-0.85%
2019/04/26	15	35.15	17	35.14	35.30	-2	2,166	-0.09%
2019/04/25	6	34.56	11	34.37	34.55	-5	2,126	-0.24%
2019/04/24	1	33.95	19	33.83	33.95	-18	2,100	-0.86%
2019/04/23	4	33.60	4	33.59	33.60	0	2,094	0.00%
2019/04/22	15	33.57	71	33.41	33.55	-56	2,078	-2.69%
2019/04/18	22	32.72	29	32.73	32.50	-7	1,988	-0.35%
2019/04/17	45	32.89	45.1	33.01	33.05	-0.1	1,980	-0.01%
2019/04/16	5	32.96	79	32.89	32.90	-74	1,961	-3.77%
2019/04/15	2	32.85	4	32.75	32.85	-2	1,952	-0.10%
2019/04/12	1	32.40	0	0.00	32.45	1	1,956	0.05%
2019/04/11	13	32.76	10	32.82	32.75	3	1,944	0.15%
2019/04/10	50	32.26	4.7	32.70	32.75	45.3	2,006	2.26%
2019/04/09	21.1	32.15	9.2	32.28	32.25	11.9	1,969	0.60%
2019/04/08	11	31.12	111	31.77	31.80	-100	1,910	-5.23%	大賣/
2019/04/03	27	30.73	23	31.15	30.95	4	1,878	0.21%
2019/04/02	4	30.59	0	0.00	30.55	4	1,861	0.21%
2019/04/01	1	30.80	0	0.00	30.70	1	1,860	0.05%
2019/03/29	3	30.70	28	31.18	31.20	-25	1,852	-1.35%
2019/03/28	44	30.60	2	30.55	30.55	42	1,842	2.28%
2019/03/27	2	30.93	22	31.00	31.10	-20	1,827	-1.09%
2019/03/26	2	31.18	4	31.36	31.10	-2	1,814	-0.11%
2019/03/25	62	31.20	61	31.67	31.30	1	1,791	0.06%
2019/03/22	4	30.71	9	30.94	30.95	-5	1,744	-0.29%
2019/03/21	1	30.80	7	30.93	30.85	-6	1,727	-0.35%
2019/03/20	6	30.94	49	31.13	31.00	-43	1,701	-2.53%
2019/03/19	100	30.71	34	30.75	30.40	66	1,635	4.03%
2019/03/18	19	31.44	18	31.54	31.20	1	1,594	0.06%
2019/03/15	6	31.09	2	31.05	31.05	4	1,568	0.26%
2019/03/14	33	31.82	110	31.80	31.00	-77	1,539	-5.00%	大賣/
2019/03/13	9	30.96	52	31.28	31.30	-43	1,456	-2.95%
2019/03/12	51	30.27	4	30.30	30.30	47	1,340	3.51%
2019/03/11	21	30.02	12	30.02	30.20	9	1,315	0.68%
2019/03/08	163	29.76	18.1	29.77	29.75	144.9	1,288	11.24%	大買/鉅額交易
2019/03/07	42	29.11	11	29.24	29.10	31	1,237	2.51%
2019/03/06	1	29.10	6	29.13	29.10	-5	1,221	-0.41%
2019/03/05	12	29.13	0	0.00	29.20	12	1,206	0.99%
2019/03/04	25	28.48	30	28.89	29.30	-5	1,178	-0.42%
2019/02/27	6	28.01	31	28.00	28.05	-25	1,108	-2.26%
2019/02/26	43	27.96	10	28.00	27.80	33	1,101	3.00%
2019/02/25	46	27.97	7.6	28.07	28.00	38.4	1,089	3.52%
2019/02/22	28	27.52	68.2	27.88	27.85	-40.2	1,082	-3.71%
2019/02/21	17	27.45	43	27.92	28.20	-26	1,046	-2.49%
2019/02/20	9	27.07	108	26.98	27.65	-99	985	-10.04%	大賣/
2019/02/19	2	26.58	51	26.62	26.65	-49	924	-5.30%
2019/02/18	112.1	26.84	165.6	26.87	26.65	-53.5	917	-5.83%	大買/大賣/
2019/02/15	18	26.45	5	26.65	26.50	13	509	2.55%
2019/02/14	3	26.57	0	0.00	26.55	3	512	0.59%
2019/02/12	40	26.65	0	0.00	26.80	40	537	7.44%
2019/02/11	20	26.70	3	26.50	26.55	17	533	3.19%
2019/01/30	6	26.13	0	0.00	26.35	6	524	1.14%
2019/01/29	0	0.00	1	26.25	26.30	-1	534	-0.19%
2019/01/28	0	0.00	1	26.55	26.55	-1	551	-0.18%
2019/01/24	1	26.00	0	0.00	26.10	1	644	0.16%
2019/01/17	2	26.53	2	26.78	26.30	0	797	0.00%
2019/01/15	0	0.00	3	26.40	26.60	-3	856	-0.35%
2019/01/14	0	0.00	20	25.85	26.00	-20	849	-2.36%
2019/01/11	0	0.00	2	26.00	25.90	-2	866	-0.23%
2019/01/10	0	0.00	41	26.20	25.95	-41	863	-4.75%
2019/01/09	20	25.55	0	0.00	25.50	20	855	2.34%
2019/01/08	0	0.00	5	25.44	25.40	-5	865	-0.58%
2019/01/07	13	25.90	0	0.00	25.70	13	912	1.42%
2019/01/03	2	25.75	13	25.85	25.60	-11	922	-1.19%
2019/01/02	45	26.10	43	26.31	25.95	2	929	0.22%
2018/12/27	40	25.85	3	25.95	25.80	37	847	4.37%
2018/12/26	35	26.00	2	25.95	25.85	33	851	3.88%
2018/12/25	1	26.00	0	0.00	25.90	1	854	0.12%
2018/12/24	28	26.32	9	26.63	26.20	19	853	2.23%
2018/12/22	2	25.90	0	0.00	25.65	2	847	0.24%
2018/12/19	0	0.00	10	26.05	26.00	-10	861	-1.16%
2018/12/18	0	0.00	30	25.97	26.00	-30	863	-3.47%
2018/12/14	6	26.00	24	26.08	26.05	-18	868	-2.07%
2018/12/13	0	0.00	19	26.09	26.00	-19	867	-2.19%
2018/12/12	40	26.00	0	0.00	26.05	40	868	4.61%
2018/12/11	3	26.08	13	26.13	26.05	-10	866	-1.15%
2018/12/06	0	0.00	3	26.15	25.70	-3	879	-0.34%
2018/12/05	0.1	26.20	50	26.25	26.20	-49.9	869	-5.74%
2018/12/04	0	0.00	2	26.60	26.60	-2	873	-0.23%
2018/12/03	51	26.59	1	26.65	26.60	50	875	5.71%
2018/11/30	0	0.00	0.1	26.55	26.55	-0.1	874	-0.01%
2018/11/29	0	0.00	41	26.78	26.60	-41	875	-4.69%
2018/11/28	0	0.00	1	26.85	26.80	-1	875	-0.11%
2018/11/26	0	0.00	4	26.20	26.20	-4	872	-0.46%
2018/11/23	42	26.15	0	0.00	26.15	42	869	4.83%
2018/11/22	0	0.00	5	26.55	26.35	-5	863	-0.58%
2018/11/21	1	26.50	10	26.50	26.60	-9	862	-1.04%
2018/11/19	1	27.00	8	26.96	26.80	-7	851	-0.82%
2018/11/16	0	0.00	1	27.20	27.20	-1	850	-0.12%
2018/11/15	2	27.03	1	27.30	27.10	1	850	0.12%
2018/11/14	1	26.85	3.2	27.33	27.35	-2.2	843	-0.26%
2018/11/13	1	26.20	23	26.90	27.00	-22	835	-2.63%
2018/11/12	22	26.49	13	26.72	26.50	9	834	1.08%
2018/11/09	4	27.30	0	0.00	27.30	4	818	0.49%
2018/11/08	2	27.30	2	27.40	27.30	0	815	0.00%
2018/11/07	0	0.00	3	27.25	27.25	-3	818	-0.37%
2018/11/05	13	27.12	4	27.11	27.25	9	819	1.10%
2018/11/02	123	27.38	56	27.46	27.15	67	802	8.35%	大買/
2018/11/01	2	26.60	9	26.77	26.90	-7	733	-0.95%
2018/10/31	36	26.96	6	26.95	27.00	30	709	4.23%
2018/10/30	12.1	26.95	31	26.77	26.90	-18.9	686	-2.75%
2018/10/29	1	25.70	8	25.79	25.90	-7	619	-1.13%
2018/10/26	0	0.00	10	25.55	25.35	-10	607	-1.65%
2018/10/25	11	25.78	7	25.44	25.65	4	603	0.66%
2018/10/24	14	25.92	110	25.72	25.50	-96	578	-16.58%	大賣/
2018/10/23	15	24.82	56	24.91	25.00	-41	525	-7.80%
2018/10/22	13	24.73	4	24.88	24.80	9	507	1.77%
2018/10/19	63	23.97	70	24.95	24.95	-7	504	-1.39%
2018/10/18	18	24.40	6	24.78	24.25	12	492	2.44%
2018/10/17	52	24.69	1	24.90	24.60	51	494	10.31%
2018/10/16	21	24.72	0	0.00	24.70	21	506	4.14%
2018/10/15	0	0.00	196	24.73	25.45	-196	512	-38.25%	大賣/鉅額交易
2018/10/12	15	22.80	0	0.00	23.15	15	788	1.90%
2018/10/11	55	23.34	0	0.00	23.10	55	784	7.01%
2018/10/09	5	24.35	0	0.00	24.50	5	764	0.65%
2018/10/08	54	24.35	0	0.00	24.45	54	753	7.16%
2018/10/05	2	24.65	2	24.60	24.85	0	746	0.00%
2018/10/04	20	24.75	0	0.00	24.85	20	742	2.69%
2018/10/03	30	25.25	0	0.00	25.05	30	738	4.06%
2018/10/01	3.1	25.70	0	0.00	25.60	3.1	738	0.42%
2018/09/28	0	0.00	5	25.80	25.80	-5	738	-0.68%
2018/09/25	1	25.30	0	0.00	25.30	1	735	0.14%
2018/09/21	3	25.40	3	25.52	25.60	0	745	0.00%
2018/09/20	4.1	25.63	0	0.00	25.40	4.1	844	0.49%
2018/09/19	0	0.00	4	25.70	25.80	-4	848	-0.47%
2018/09/14	0	0.00	3	25.50	25.70	-3	846	-0.35%
2018/09/13	0	0.00	1	25.30	25.50	-1	844	-0.12%
2018/09/12	0	0.00	2	24.90	24.95	-2	837	-0.24%
2018/09/11	0	0.00	5	24.65	24.60	-5	836	-0.60%
2018/09/10	0	0.00	16	24.68	24.70	-16	841	-1.90%
2018/09/07	1	25.15	1	24.95	24.95	0	889	0.00%
2018/09/03	0	0.00	12	24.96	25.00	-12	914	-1.31%
2018/08/31	15	24.75	0	0.00	25.20	15	923	1.62%
2018/08/29	1.7	24.93	0	0.00	24.75	1.7	982	0.17%
2018/08/28	0	0.00	2	24.95	24.95	-2	985	-0.20%
2018/08/27	48	24.82	25	24.78	24.90	23	990	2.32%
2018/08/24	5	24.45	23	24.46	24.50	-18	995	-1.81%
2018/08/23	20	24.35	1	24.35	24.45	19	1,023	1.86%
2018/08/22	3	24.45	0	24.45	24.45	3	1,032	0.29%
2018/08/20	3	24.57	0	0.00	24.50	3	1,032	0.29%
2018/08/17	0	0.00	30	24.77	24.70	-30	1,030	-2.91%
2018/08/14	0.1	24.90	1	25.00	25.00	-0.9	1,026	-0.09%
2018/08/13	11	24.96	38	24.60	25.00	-27	1,033	-2.61%
2018/08/10	5	24.97	0	0.00	24.90	5	1,019	0.49%
2018/08/08	0	0.00	3	25.05	25.00	-3	1,023	-0.29%
2018/08/07	1	25.05	0	0.00	25.00	1	1,020	0.10%
2018/08/06	11	25.05	3	25.15	25.00	8	1,027	0.78%
2018/08/03	1	25.10	0	0.00	25.10	1	1,033	0.10%
2018/08/02	4	25.18	0.7	25.15	25.30	3.3	1,024	0.33%
2018/08/01	1	25.25	1	25.30	25.30	0	1,021	0.00%
2018/07/31	3	25.28	1	25.15	25.35	2	1,021	0.20%
2018/07/27	3	25.22	0	0.00	25.25	3	1,014	0.30%
2018/07/25	2	25.25	0	0.00	25.20	2	1,009	0.20%
2018/07/24	0	0.00	2	25.43	25.35	-2	1,004	-0.20%
2018/07/23	31	25.30	21	25.71	25.45	10	1,002	1.00%
2018/07/20	42	25.46	3	25.58	25.65	39	984	3.96%
2018/07/19	42	26.39	32	26.48	25.65	10	967	1.03%
2018/07/12	1	25.40	2	25.50	25.60	-1	668	-0.15%
2018/07/06	1	25.80	0	0.00	25.60	1	670	0.15%
2018/07/04	3	25.70	0	0.00	25.80	3	672	0.45%
2018/07/03	3	25.92	4	25.95	25.50	-1	671	-0.15%
2018/07/02	5	26.46	5	26.53	26.30	0	663	0.00%
2018/06/29	6	26.29	7	26.50	26.85	-1	653	-0.15%
2018/06/28	3	25.70	0	0.00	25.70	3	552	0.54%
2018/06/27	1	25.75	0	0.00	25.80	1	546	0.18%
2018/06/26	2	26.00	1	26.00	26.05	1	547	0.18%
2018/06/22	5	26.11	0	0.00	25.90	5	550	0.91%
2018/06/20	1	26.30	1	26.40	26.30	0	553	0.00%
2018/06/19	1	26.65	0	0.00	26.65	1	551	0.18%
2018/06/15	22	26.78	1	27.25	27.25	21	546	3.84%
2018/06/14	0	0.00	3	27.00	26.90	-3	495	-0.61%
2018/06/13	1	27.05	12	27.27	26.95	-11	489	-2.25%
2018/06/12	6	27.54	14	27.65	27.30	-8	490	-1.63%
2018/06/11	3	27.38	5	27.35	27.50	-2	473	-0.42%
2018/06/08	1	27.05	2	27.05	27.05	-1	465	-0.21%
2018/06/07	10	27.23	7	27.05	26.95	3	458	0.65%
2018/06/06	17	26.76	15	27.22	27.25	2	450	0.44%
2018/06/01	4	26.25	15	26.10	26.10	-11	395	-2.78%
2018/05/31	3	26.08	20	26.31	26.25	-17	389	-4.37%
2018/05/30	4	25.08	156	25.67	25.80	-152	365	-41.55%	大賣/鉅額交易
2018/05/29	0	0.00	4	24.80	24.70	-4	358	-1.11%
2018/05/28	1	24.60	0	0.00	24.60	1	359	0.28%
2018/05/25	34	24.63	0	0.00	24.60	34	360	9.42%
2018/05/24	10	24.65	0	0.00	24.65	10	361	2.77%
2018/05/23	30	24.67	0	0.00	24.65	30	362	8.27%
2018/05/22	22	24.91	0	0.00	24.85	22	356	6.17%
2018/05/21	2	24.88	12	24.73	24.80	-10	364	-2.74%
2018/05/16	7	25.00	0	0.00	24.95	7	352	1.98%
2018/05/15	0	0.00	2	24.90	24.90	-2	357	-0.56%
2018/05/14	3	24.88	1.2	24.87	24.85	1.8	374	0.47%
2018/05/07	3	25.00	0.2	24.70	24.85	2.8	363	0.78%
2018/05/04	1	24.90	2.2	25.17	24.90	-1.2	364	-0.33%
2018/05/02	13	24.88	3	25.05	25.15	10	364	2.74%
2018/04/30	1	25.00	4	24.95	25.00	-3	367	-0.82%
2018/04/27	20	24.97	0	0.00	24.80	20	370	5.40%
2018/04/26	21	25.06	0	0.00	25.00	21	370	5.67%
2018/04/25	15	25.10	0	0.00	25.20	15	372	4.03%
2018/04/24	1	25.25	40	25.30	25.10	-39	373	-10.43%
2018/04/23	0.8	25.30	0	0.00	25.30	0.8	375	0.20%
2018/04/20	3.7	25.41	0	0.00	25.30	3.7	362	1.02%
2018/04/18	2	25.45	0	0.00	25.50	2	365	0.55%
2018/04/17	11	25.37	0	0.00	25.40	11	380	2.89%
2018/04/16	1	25.60	0	0.00	25.50	1	413	0.24%
2018/04/13	0	0.00	1	25.75	25.75	-1	577	-0.17%
2018/04/12	1	25.60	0	0.00	25.80	1	587	0.17%
2018/04/11	10	25.60	0	0.00	25.60	10	591	1.69%
2018/04/10	0	0.00	3	25.88	25.75	-3	610	-0.49%
2018/04/09	23	25.69	0	0.00	25.60	23	624	3.69%
2018/04/03	31	25.73	0	0.00	25.80	31	625	4.96%
2018/04/02	13	25.80	10	25.84	25.75	3	631	0.48%
2018/03/31	1	25.65	2	26.00	26.00	-1	635	-0.16%
2018/03/29	38	25.58	2	25.70	25.60	36	634	5.68%
2018/03/28	30	25.74	5	25.85	25.65	25	630	3.97%
2018/03/27	70	25.99	0	0.00	26.05	70	626	11.17%
2018/03/26	54	25.74	2	25.95	25.85	52	625	8.32%
2018/03/23	55	25.81	0	0.00	25.85	55	621	8.86%
2018/03/22	11	26.10	2	26.25	26.10	9	617	1.46%
2018/03/21	11	26.08	2	26.15	26.30	9	618	1.46%
2018/03/20	30	26.02	2	26.05	26.10	28	620	4.51%
2018/03/19	24	26.10	0	0.00	26.05	24	619	3.88%
2018/03/16	15	26.14	0	0.00	26.05	15	617	2.43%
2018/03/15	18	26.25	0	0.00	26.35	18	609	2.95%
2018/03/14	1	26.50	0	0.00	26.40	1	611	0.16%
2018/03/13	0	0.00	25	26.48	26.50	-25	612	-4.08%
2018/03/12	2	26.20	0	0.00	26.30	2	614	0.33%
2018/03/08	5	26.00	0	0.00	26.05	5	613	0.81%
2018/03/07	0	0.00	6	26.08	26.05	-6	610	-0.98%
2018/03/06	7	26.00	1	26.00	26.00	6	611	0.98%
2018/03/05	20	25.95	2.3	26.27	25.90	17.7	616	2.87%
2018/03/02	72	26.31	0	0.00	26.25	72	614	11.72%
2018/03/01	0.3	26.85	0	0.00	26.85	0.3	607	0.05%
2018/02/27	2	26.53	3	26.85	26.85	-1	606	-0.16%
2018/02/26	6	26.70	2	26.80	26.80	4	604	0.66%
2018/02/23	0	0.00	1	26.85	26.75	-1	605	-0.17%
2018/02/22	2	26.78	4	26.80	26.70	-2	607	-0.33%
2018/02/21	4.5	26.00	88	26.22	26.90	-83.5	616	-13.54%
2018/02/12	9	25.58	16	25.68	25.60	-7	606	-1.15%
2018/02/09	47	25.36	14	25.63	25.65	33	603	5.47%
2018/02/08	0	0.00	5	26.22	26.15	-5	602	-0.83%
2018/02/07	16	26.20	9.7	26.31	26.05	6.3	604	1.04%
2018/02/06	56	26.04	120	26.04	26.10	-64	600	-10.67%	大賣/
2018/02/05	32	26.70	0	0.00	26.95	32	586	5.46%
2018/02/02	0	0.00	15	27.20	27.10	-15	581	-2.58%
2018/02/01	0	0.00	3	27.30	27.30	-3	585	-0.51%
2018/01/31	15	27.17	0	0.00	27.10	15	586	2.56%
2018/01/30	5	27.20	3	27.23	27.25	2	584	0.34%
2018/01/26	1	27.30	0	0.00	27.35	1	583	0.17%
2018/01/24	3	27.20	0	0.00	27.25	3	588	0.51%
2018/01/22	2	27.55	10	27.45	27.50	-8	592	-1.35%
2018/01/18	13	27.60	3.4	27.68	27.70	9.6	593	1.61%
2018/01/17	2	27.73	4	27.95	27.80	-2	594	-0.34%
2018/01/16	4	27.84	2	27.78	27.85	2	625	0.32%
2018/01/15	23	27.85	2	27.80	27.80	21	636	3.30%
2018/01/12	25	27.62	3	27.70	27.75	22	682	3.22%
2018/01/11	30	27.55	2	27.55	27.75	28	680	4.11%
2018/01/10	19	28.17	14	28.05	27.85	5	666	0.75%
2018/01/09	7.2	28.08	111	27.58	28.10	-103.8	631	-16.43%	大賣/鉅額交易
2018/01/08	24	27.15	23	27.11	26.95	1	471	0.21%
2018/01/05	7	26.69	2	26.75	26.90	5	463	1.08%
2018/01/04	2	26.55	14	26.71	26.80	-12	467	-2.57%
2018/01/03	10	26.83	7	26.94	26.65	3	457	0.66%
2018/01/02	6	26.73	1	26.80	26.65	5	452	1.11%