正崴 (2392)-新光券商分點個股進出

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

正崴

(2392)

可現股當沖

股價
45.40
漲跌
▼0.40
漲幅
-0.87%
成交量
1,341張
產業
上市電子零組件類股
591人加入追蹤

立即追蹤
本地時間:14:30

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

正崴 (2392)籌碼相關－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
2024/04/25	24	45.68	5	45.68	45.40	19	2,422	0.78%
2024/04/24	13	45.16	38.2	45.31	45.80	-25.2	2,415	-1.04%
2024/04/23	25	44.30	50	44.65	44.60	-25	2,415	-1.03%
2024/04/22	54.1	44.19	28	44.24	44.15	26.1	2,424	1.08%
2024/04/19	47.3	44.19	36	44.16	44.40	11.3	2,430	0.46%
2024/04/18	9.2	45.93	79	45.78	46.25	-69.8	2,388	-2.92%
2024/04/17	31.2	43.71	76	44.28	44.45	-44.8	2,355	-1.90%
2024/04/16	90.9	44.48	245	43.34	43.50	-154.1	2,351	-6.55%	大賣/鉅額交易
2024/04/15	37.5	45.87	32.1	45.77	45.80	5.4	2,301	0.23%
2024/04/12	58	46.04	57.3	46.10	46.25	0.8	2,301	0.03%
2024/04/11	64	45.82	3	45.88	45.85	61	2,300	2.65%
2024/04/10	15	46.50	32.1	46.48	46.65	-17.1	2,389	-0.72%
2024/04/09	36	46.31	82	46.39	46.25	-46	2,395	-1.92%
2024/04/08	63	46.02	16.1	46.12	45.90	47	2,389	1.97%
2024/04/03	34.2	46.40	1	46.50	46.35	33.2	2,378	1.40%
2024/04/02	40.1	46.84	32	46.95	47.00	8.1	2,371	0.34%
2024/04/01	106.9	47.44	266.1	47.11	47.10	-159.2	2,388	-6.67%	大買/大賣/鉅額交易
2024/03/29	318.1	47.09	94.2	47.65	46.40	223.9	2,313	9.68%	大買/鉅額交易
2024/03/28	65.3	46.37	43	46.41	46.00	22.3	2,161	1.03%
2024/03/27	64	46.74	84.8	45.93	47.10	-20.8	2,122	-0.98%
2024/03/26	21.1	44.80	13	44.63	44.85	8.1	2,030	0.40%
2024/03/25	2	45.05	19.1	45.37	45.15	-17.1	2,077	-0.82%
2024/03/22	33.7	45.00	20	45.03	45.00	13.7	2,139	0.64%
2024/03/21	38.3	44.82	10.3	44.80	44.90	28	2,252	1.24%
2024/03/20	8	44.75	17	44.82	44.40	-8.9	2,327	-0.38%
2024/03/19	13	44.21	7	44.22	44.05	6	2,418	0.25%
2024/03/18	6	43.98	10	43.99	44.00	-4	2,711	-0.15%
2024/03/15	7	44.60	13	44.96	44.15	-6	3,287	-0.18%
2024/03/14	7.4	44.59	0.5	44.53	44.40	6.9	3,448	0.20%
2024/03/13	31.1	45.44	36.1	45.71	45.15	-5.1	3,437	-0.15%
2024/03/12	69	44.90	74	45.21	45.20	-5	3,402	-0.15%
2024/03/11	8	43.46	10.2	43.55	43.90	-2.2	3,333	-0.07%
2024/03/08	12.8	44.35	5	44.25	43.95	7.8	3,332	0.23%
2024/03/07	7.5	45.57	20.4	45.44	45.45	-12.9	3,320	-0.39%
2024/03/06	34.6	46.16	19	46.19	46.05	15.6	3,334	0.47%
2024/03/05	10.3	46.20	63	46.40	46.50	-52.7	3,341	-1.58%
2024/03/04	56.1	46.01	22	45.95	45.85	34.1	3,355	1.02%
2024/03/01	18.2	45.49	69.3	45.76	46.05	-51.1	3,335	-1.53%
2024/02/29	5	45.16	207.5	45.38	45.45	-202.5	3,380	-5.99%	大賣/鉅額交易
2024/02/27	73.3	44.40	3	44.40	44.50	70.3	3,421	2.06%
2024/02/26	63.7	44.87	15.2	44.83	44.50	48.4	3,391	1.43%
2024/02/23	0.8	44.27	26	44.06	43.90	-25.2	3,346	-0.75%
2024/02/22	3.1	44.12	6	44.30	43.90	-2.9	3,332	-0.09%
2024/02/21	2	44.32	21	44.16	44.20	-19	3,323	-0.57%
2024/02/20	15	43.64	4	43.80	43.50	11	3,318	0.33%
2024/02/19	21.1	43.58	1.1	43.64	43.75	19.9	3,302	0.60%
2024/02/16	11.3	43.09	7	43.32	43.20	4.3	3,320	0.13%
2024/02/15	13.1	42.74	3	42.67	42.85	10.1	3,317	0.30%
2024/02/05	4	43.26	2	43.63	43.50	2	3,335	0.06%
2024/02/02	4.2	43.71	8	43.85	43.70	-3.8	3,322	-0.11%
2024/02/01	14.3	44.17	0	0.00	44.05	14.3	3,319	0.43%
2024/01/31	3	44.60	12.2	44.73	44.75	-9.2	3,332	-0.27%
2024/01/30	3	44.47	7	44.91	44.25	-4	3,330	-0.12%
2024/01/29	0	0.00	20.1	44.91	44.80	-20.1	3,325	-0.60%
2024/01/26	1.2	44.73	1	44.85	44.70	0.2	3,329	0.01%
2024/01/25	2	44.88	0.1	44.90	44.80	1.9	3,329	0.06%
2024/01/24	9.5	45.18	11.1	45.42	45.00	-1.6	3,328	-0.05%
2024/01/23	10.1	44.82	2	44.80	44.75	8.1	3,330	0.24%
2024/01/22	0.1	44.40	7	44.26	44.35	-6.9	3,319	-0.21%
2024/01/19	20	43.69	6	43.55	43.90	14	3,314	0.42%
2024/01/18	2	44.23	5	44.23	44.30	-3	3,292	-0.09%
2024/01/17	4	44.42	0.1	44.30	44.15	4	3,288	0.12%
2024/01/16	18	44.49	2	44.60	44.65	16	3,273	0.49%
2024/01/15	6.5	45.23	6.1	45.11	45.20	0.3	3,254	0.01%
2024/01/12	9.8	44.79	7	44.72	44.60	2.8	3,252	0.09%
2024/01/11	14	44.61	12.5	45.05	44.75	1.5	3,265	0.05%
2024/01/10	3.1	44.62	5	44.72	44.75	-1.9	3,293	-0.06%
2024/01/09	17.2	45.42	2	45.65	45.30	15.2	3,286	0.46%
2024/01/08	7.4	45.93	7	45.86	45.80	0.4	3,284	0.01%
2024/01/05	9.2	46.11	8	45.88	45.75	1.2	3,279	0.04%
2024/01/04	66.5	46.99	61	46.56	46.10	5.5	3,261	0.17%
2024/01/03	13.2	48.81	6.1	48.82	48.80	7.1	3,179	0.22%
2024/01/02	10.3	48.55	2	48.63	48.50	8.3	3,161	0.26%
2023/12/29	1.3	48.23	5	48.76	48.30	-3.8	3,162	-0.12%
2023/12/28	2	48.70	2.1	48.65	48.65	-0.1	3,161	0.00%
2023/12/27	51.3	48.95	19.4	48.90	48.65	31.9	3,156	1.01%
2023/12/26	6.1	48.32	2.1	48.55	48.40	4	3,133	0.13%
2023/12/25	11.6	48.27	18	48.21	48.10	-6.4	3,137	-0.21%
2023/12/22	11.2	48.53	36	48.49	48.20	-24.8	3,145	-0.79%
2023/12/21	22.5	48.95	19	49.04	48.80	3.4	3,163	0.11%
2023/12/20	32.2	49.65	25.1	49.71	49.90	7.1	3,185	0.22%
2023/12/19	35.7	48.31	52.9	48.39	48.50	-17.2	3,128	-0.55%
2023/12/18	96.1	50.20	75.1	49.94	49.20	21	3,071	0.68%
2023/12/15	37.1	50.08	54.7	50.19	50.20	-17.6	2,983	-0.59%
2023/12/14	57.7	49.94	150.7	49.77	50.00	-93	3,012	-3.09%	大賣/
2023/12/13	108.1	49.49	110.6	49.54	49.60	-2.5	2,903	-0.09%	大買/大賣/
2023/12/12	188.1	50.17	299.9	50.25	51.60	-111.8	2,612	-4.28%	大買/大賣/鉅額交易
2023/12/11	57.1	46.91	120.7	46.58	47.10	-63.7	2,064	-3.08%	大賣/
2023/12/08	10	44.40	0	0.00	44.45	10	1,938	0.52%
2023/12/07	129.1	44.89	36.1	45.12	44.80	93	1,949	4.77%	大買/
2023/12/06	112	44.87	93	44.71	45.00	19	1,967	0.97%	大買/
2023/12/05	46	44.56	8.3	44.69	44.75	37.7	1,986	1.90%
2023/12/04	118.5	44.27	136.2	44.13	44.45	-17.7	1,983	-0.89%	大買/大賣/
2023/12/01	24	44.84	77.6	44.79	44.90	-53.5	1,982	-2.70%
2023/11/30	55.3	44.15	27	44.43	44.10	28.3	2,001	1.42%
2023/11/29	10.3	44.00	23	44.14	44.30	-12.7	2,037	-0.62%
2023/11/28	14.1	43.79	36.6	43.89	43.90	-22.4	2,078	-1.08%
2023/11/27	49	43.75	79.5	43.73	43.35	-30.5	2,148	-1.42%
2023/11/24	51	42.27	154.3	42.51	42.65	-103.3	2,203	-4.69%	大賣/鉅額交易
2023/11/23	32.4	41.68	18	41.50	41.85	14.4	2,166	0.67%
2023/11/22	3.1	41.15	1	41.15	41.20	2.1	2,196	0.09%
2023/11/21	23	41.34	5	41.34	41.25	18	2,228	0.81%
2023/11/20	26	41.37	13	41.29	41.35	13	2,237	0.58%
2023/11/17	0	0.00	7	41.08	40.90	-7	2,272	-0.31%
2023/11/16	4	41.03	3	40.92	40.90	1	2,278	0.04%
2023/11/15	85	41.05	8	40.95	41.00	77	2,289	3.36%
2023/11/14	29.1	40.26	0	0.00	40.25	29.1	2,298	1.27%
2023/11/13	21.2	40.57	4.2	40.61	40.60	17	2,331	0.73%
2023/11/10	0.1	39.01	4	39.20	39.15	-3.9	2,346	-0.17%
2023/11/09	9	39.21	0	0.00	39.10	9	2,462	0.37%
2023/11/08	5.1	39.63	9.1	39.66	39.65	-4	2,500	-0.16%
2023/11/07	9	39.01	0	0.00	39.00	9	2,475	0.36%
2023/11/06	1	39.20	0	0.00	39.10	1	2,482	0.04%
2023/11/03	1	38.80	0	0.00	38.80	1	2,484	0.04%
2023/11/01	10	38.70	0	0.00	38.50	10	2,515	0.40%
2023/10/31	22.1	38.60	103	38.52	38.45	-80.9	2,523	-3.20%	大賣/
2023/10/30	0	39.26	0	0.00	38.80	0	2,538	0.00%
2023/10/27	1.1	38.96	0	0.00	39.00	1.1	2,555	0.04%
2023/10/26	65	39.08	0	0.00	39.00	65	2,588	2.51%
2023/10/25	41.1	39.57	1	39.40	39.55	40.1	2,609	1.54%
2023/10/24	1	38.90	0	0.00	39.10	1	2,641	0.04%
2023/10/23	3	39.25	1	39.15	39.10	2	2,755	0.07%
2023/10/20	7	38.93	3	38.77	38.95	4	2,848	0.14%
2023/10/19	39.1	39.29	16	39.30	39.25	23.1	2,886	0.80%
2023/10/18	16.1	39.95	5	40.20	39.80	11.1	2,917	0.38%
2023/10/17	3	40.83	0	0.00	40.70	3	2,916	0.10%
2023/10/16	6.1	40.75	10	40.82	40.75	-3.9	2,938	-0.13%
2023/10/13	18	41.40	2	41.50	41.30	16	2,962	0.54%
2023/10/12	1	41.25	0	0.00	41.30	1	2,990	0.03%
2023/10/11	25	41.02	14	41.35	41.10	11	2,993	0.37%
2023/10/06	1	41.15	11	41.20	41.35	-10	2,980	-0.34%
2023/10/05	12.1	41.05	2	41.15	40.95	10.1	2,995	0.34%
2023/10/04	4.2	40.53	0	0.00	40.80	4.2	3,002	0.14%
2023/10/03	10	41.03	4.2	41.10	41.05	5.9	3,016	0.19%
2023/10/02	11	41.39	9	41.67	41.50	2	3,043	0.07%
2023/09/28	4	40.93	3	40.70	40.90	1	3,106	0.03%
2023/09/27	13.1	40.38	12	40.29	40.35	1.1	3,132	0.03%
2023/09/26	28	41.06	218	40.99	40.95	-190	3,146	-6.04%	大賣/鉅額交易
2023/09/25	86	42.43	82.1	42.66	41.90	3.9	3,118	0.13%
2023/09/22	14	41.10	10	41.23	41.40	4	3,061	0.13%
2023/09/21	16.2	41.07	7	41.31	41.35	9.2	3,053	0.30%
2023/09/20	31.1	42.21	20.1	42.43	41.85	11	3,045	0.36%
2023/09/19	106.3	43.46	37.4	44.49	42.75	68.9	3,033	2.27%	大買/
2023/09/18	3.1	43.15	1	43.60	43.10	2.1	2,978	0.07%
2023/09/15	23.3	43.33	10.2	43.25	43.00	13.1	2,965	0.44%
2023/09/14	50.7	43.81	9	43.99	43.50	41.7	2,939	1.42%
2023/09/13	26	44.63	33.3	44.77	44.40	-7.3	2,898	-0.25%
2023/09/12	10	43.99	3.5	43.37	43.80	6.5	2,897	0.22%
2023/09/11	25.2	43.57	10.4	43.67	43.80	14.8	2,894	0.51%
2023/09/08	16.3	44.81	10.8	44.80	44.85	5.5	2,844	0.19%
2023/09/07	5.1	45.79	6	46.01	45.90	-0.9	2,816	-0.03%
2023/09/06	11	45.92	2	46.20	45.80	9	2,882	0.31%
2023/09/05	64.3	45.80	39.9	45.94	45.90	24.4	2,854	0.86%
2023/09/04	38.4	46.67	46	46.75	46.65	-7.6	2,804	-0.27%
2023/09/01	92.1	46.24	28.2	46.30	45.85	63.8	2,740	2.33%
2023/08/31	49.2	46.61	70.9	46.55	46.65	-21.7	2,656	-0.82%
2023/08/30	59.8	45.32	85.7	45.33	45.80	-25.8	2,554	-1.01%
2023/08/29	26.4	44.18	57.1	44.11	44.10	-30.8	2,428	-1.27%
2023/08/28	45.1	43.83	32	43.82	43.80	13.1	2,421	0.54%
2023/08/25	1	43.30	46	43.28	43.25	-45	2,478	-1.82%
2023/08/24	10	42.94	11.2	43.05	43.05	-1.2	2,444	-0.05%
2023/08/23	7.5	43.07	14	42.99	42.95	-6.5	2,425	-0.27%
2023/08/22	3	42.20	4	42.43	42.60	-1	2,386	-0.04%
2023/08/21	8.5	42.38	17	42.56	42.40	-8.5	2,375	-0.36%
2023/08/18	3	42.82	5	42.88	42.95	-2	2,361	-0.08%
2023/08/17	7	42.54	17.3	42.69	42.85	-10.3	2,326	-0.44%
2023/08/16	10	42.55	46.2	42.34	42.35	-36.2	2,277	-1.59%
2023/08/15	29.2	41.10	151.6	42.02	42.20	-122.4	2,221	-5.51%	大賣/鉅額交易
2023/08/14	22	39.92	18.3	39.93	39.95	3.8	2,106	0.18%
2023/08/11	1.2	38.74	0	0.00	39.00	1.2	2,074	0.06%
2023/08/10	3.1	38.98	2	38.95	38.75	1.1	2,084	0.05%
2023/08/09	6	39.52	0.3	39.60	39.45	5.8	2,113	0.27%
2023/08/08	67	39.78	29.2	39.71	40.00	37.8	2,112	1.79%
2023/08/07	11	38.85	4	38.76	38.75	7	2,087	0.34%
2023/08/04	3	38.37	1	38.35	38.50	2	2,080	0.10%
2023/08/02	38	38.36	29	38.40	38.25	9	2,074	0.43%
2023/08/01	66.2	38.82	9.2	38.73	38.70	57	2,050	2.78%
2023/07/31	30	39.23	10	39.60	39.00	20	2,043	0.98%
2023/07/28	13	39.33	6	39.60	39.70	7	2,008	0.35%
2023/07/27	25.1	40.06	5	40.12	40.00	20.1	1,985	1.01%
2023/07/26	35.2	41.16	29	40.91	40.50	6.2	1,964	0.32%
2023/07/25	16	43.22	26.1	43.22	43.30	-10.1	1,855	-0.54%
2023/07/24	2	43.05	245.1	43.12	43.05	-243.1	1,768	-13.75%	大賣/鉅額交易
2023/07/21	3	42.28	23.4	42.90	42.95	-20.4	1,720	-1.19%
2023/07/20	35	42.19	1	42.58	42.20	34	1,692	2.01%
2023/07/19	13	42.95	15.6	43.28	42.80	-2.6	1,639	-0.16%
2023/07/18	18	43.45	3.2	43.59	43.25	14.8	1,633	0.91%
2023/07/17	6	43.91	82	43.76	43.95	-76	1,619	-4.69%
2023/07/14	23.4	43.01	13	43.19	43.00	10.4	1,631	0.63%
2023/07/13	3.1	43.04	23	43.34	42.95	-19.9	1,683	-1.18%
2023/07/12	44	42.81	12.2	42.72	42.80	31.9	1,682	1.89%
2023/07/11	1	43.45	9.1	43.35	43.05	-8.1	1,709	-0.47%
2023/07/10	8.5	42.95	4.2	42.91	42.90	4.3	1,779	0.24%
2023/07/07	14.1	43.48	8.2	43.49	43.25	5.9	1,869	0.31%
2023/07/06	14.2	44.13	51.7	44.20	43.70	-37.5	1,839	-2.04%
2023/07/05	26	43.68	36.1	43.64	43.50	-10.1	1,757	-0.58%
2023/07/04	12.1	42.86	72.8	43.08	43.25	-60.6	1,720	-3.53%
2023/07/03	35.2	42.74	7	42.64	42.75	28.2	1,688	1.67%
2023/06/29	1.1	42.32	9	42.13	42.30	-7.9	1,684	-0.47%
2023/06/28	1.2	42.33	1	42.00	42.00	0.1	1,691	0.01%
2023/06/27	56.1	42.15	6.2	42.15	42.25	49.9	1,705	2.92%
2023/06/26	151.2	42.59	43	42.57	42.55	108.1	1,751	6.17%	大買/鉅額交易
2023/06/21	0	0.00	3	41.75	41.90	-3	1,884	-0.16%
2023/06/20	6	41.55	0.1	41.75	41.60	5.9	1,906	0.31%
2023/06/19	12	41.83	5	41.95	41.70	7	1,906	0.37%
2023/06/16	14	42.19	70	42.30	41.90	-56	1,926	-2.91%
2023/06/15	23	41.54	14	41.59	41.55	9	1,872	0.48%
2023/06/14	1	41.80	2	42.00	41.80	-1	1,881	-0.05%
2023/06/13	15	41.83	14	42.02	42.05	1	1,890	0.05%
2023/06/12	94.1	42.06	77	41.98	41.90	17.1	1,870	0.91%
2023/06/09	10	40.95	0	0.00	41.05	10	1,790	0.56%
2023/06/08	47	40.95	42.1	41.05	40.80	4.9	1,797	0.27%
2023/06/07	13	41.79	5.2	41.77	41.60	7.8	1,797	0.43%
2023/06/06	1	41.95	6	41.93	41.85	-5	1,808	-0.28%
2023/06/05	1.2	42.06	38	42.05	41.95	-36.8	1,809	-2.03%
2023/06/02	4	41.70	18.1	41.81	41.75	-14.1	1,802	-0.78%
2023/06/01	8.2	41.80	8	41.69	41.65	0.2	1,802	0.01%
2023/05/31	54.1	41.81	54.4	41.66	41.65	-0.3	1,784	-0.01%
2023/05/30	16	40.36	2	40.50	40.35	14	1,698	0.82%
2023/05/29	7	40.34	2	40.43	40.30	5	1,722	0.29%
2023/05/26	33	39.99	70	39.94	40.00	-37	1,734	-2.13%
2023/05/25	25	40.16	25.2	40.10	40.10	-0.2	1,743	-0.01%
2023/05/23	8	40.38	1	40.45	40.40	7	1,756	0.40%
2023/05/22	1	40.35	1	40.30	40.30	0	1,757	0.00%
2023/05/19	10	40.02	65	39.89	40.05	-55	1,758	-3.13%
2023/05/18	5	40.14	2	40.25	40.10	3	1,762	0.17%
2023/05/17	58	39.86	2	40.00	39.90	56	1,761	3.18%
2023/05/16	32	39.50	5	39.59	39.50	27	1,757	1.54%
2023/05/15	51	39.22	38	39.68	39.50	13	1,763	0.74%
2023/05/12	14.1	40.51	95	40.51	40.80	-81	1,747	-4.63%
2023/05/11	16	40.99	46	41.02	40.70	-30	1,783	-1.68%
2023/05/10	1	41.40	2	41.60	41.70	-1	1,799	-0.06%
2023/05/09	9	41.72	6	41.86	41.60	3	1,820	0.16%
2023/05/08	9	42.01	33	41.93	42.00	-24	1,870	-1.28%
2023/05/05	28	41.59	5	41.55	41.40	23	1,910	1.20%
2023/05/04	6	42.11	2	42.15	42.15	4	1,946	0.21%
2023/05/03	10	42.11	6	42.15	42.10	4	1,959	0.20%
2023/05/02	0.5	42.09	15.1	42.42	42.45	-14.6	1,981	-0.73%
2023/04/28	0.5	41.90	4	41.71	41.90	-3.5	2,000	-0.17%
2023/04/27	0	0.00	0	41.40	41.15	0	1,989	0.00%
2023/04/26	3	41.10	10	40.77	41.30	-7	1,981	-0.35%
2023/04/25	12	40.68	13	40.72	40.60	-1	1,982	-0.05%
2023/04/24	35	41.36	0	0.00	41.35	35	1,956	1.79%
2023/04/21	93.1	41.81	5	41.58	41.45	88.1	1,950	4.52%
2023/04/20	57.2	42.70	18	42.50	42.35	39.2	1,929	2.03%
2023/04/19	22	43.41	45.3	43.47	43.25	-23.3	1,909	-1.22%
2023/04/18	46	43.33	58	43.34	42.95	-12	1,859	-0.65%
2023/04/17	25	43.25	24	43.27	43.35	1	1,795	0.06%
2023/04/14	9.3	43.01	15	43.14	43.25	-5.8	1,775	-0.32%
2023/04/13	48	43.14	38	43.23	43.05	10	1,728	0.58%
2023/04/12	57.3	42.85	67.3	42.89	43.15	-10	1,639	-0.61%
2023/04/11	7.3	41.76	19	41.83	41.75	-11.7	1,520	-0.77%
2023/04/10	28	41.69	17	41.79	41.60	11	1,514	0.73%
2023/04/07	45	41.59	25	41.58	41.80	20	1,506	1.33%
2023/04/06	15	41.08	29	41.26	41.40	-14	1,501	-0.93%
2023/03/31	35	41.36	10	41.50	41.35	25	1,495	1.67%
2023/03/30	111	41.43	0	41.70	41.35	111	1,482	7.49%	大買/鉅額交易
2023/03/29	11	41.37	30	41.69	41.95	-19	1,479	-1.28%
2023/03/28	46	41.43	45.1	41.40	41.40	0.9	1,476	0.06%
2023/03/27	94	42.16	86.1	42.10	41.70	8	1,461	0.54%
2023/03/24	140.1	42.16	77.2	42.16	42.85	62.9	1,396	4.50%	大買/
2023/03/23	15	40.24	157.1	40.04	40.05	-142.1	1,192	-11.91%	大賣/鉅額交易
2023/03/22	26	39.50	89	39.48	39.40	-63	1,175	-5.36%
2023/03/21	14	39.52	85.2	39.73	39.40	-71.2	1,182	-6.02%
2023/03/20	3	39.18	0	0.00	39.00	3	1,161	0.26%
2023/03/17	22	39.50	106	39.69	39.10	-84	1,183	-7.10%	大賣/
2023/03/16	100.2	38.19	7	38.15	38.30	93.2	1,158	8.05%
2023/03/15	18	38.90	12	39.05	38.80	6	1,172	0.51%
2023/03/14	65	38.88	17	38.91	38.80	48	1,222	3.93%
2023/03/13	64	38.80	27	39.10	39.30	37	1,263	2.93%
2023/03/10	38.3	39.70	12	39.65	39.30	26.3	1,346	1.95%
2023/03/09	15	40.39	25	40.53	40.30	-10	1,400	-0.71%
2023/03/08	20.1	40.18	16	40.30	40.50	4.1	1,474	0.28%
2023/03/07	24	40.11	10.5	40.25	40.25	13.5	1,633	0.83%
2023/03/06	4	39.80	30	40.00	40.00	-26	1,727	-1.51%
2023/03/03	25	39.19	2	39.35	39.30	23	1,789	1.29%
2023/03/02	12	39.33	11	39.36	39.40	1	1,795	0.06%
2023/03/01	171.2	38.93	20.9	38.88	39.00	150.3	1,778	8.45%	大買/鉅額交易
2023/02/24	11	39.84	0	0.00	39.90	11	1,752	0.63%
2023/02/23	33.1	39.93	27	40.04	39.90	6.1	1,738	0.35%
2023/02/22	14.2	39.96	20	40.06	40.00	-5.8	1,728	-0.34%
2023/02/21	41.3	40.40	7	40.49	40.40	34.3	1,727	1.99%
2023/02/20	0	0.00	7	40.08	40.05	-7	1,730	-0.40%
2023/02/17	7.2	39.96	19	40.03	40.05	-11.8	1,741	-0.68%
2023/02/16	13.2	39.97	28.1	40.11	40.10	-14.9	1,780	-0.84%
2023/02/15	13	40.00	5.1	40.00	39.95	7.9	1,809	0.44%
2023/02/14	5.1	40.01	22	40.05	40.15	-16.9	1,819	-0.93%
2023/02/13	44.2	39.98	22	39.74	39.60	22.2	1,831	1.21%
2023/02/10	3.3	40.49	8	40.64	40.35	-4.7	1,828	-0.26%
2023/02/09	5	40.60	30.4	40.81	40.75	-25.3	1,811	-1.40%
2023/02/08	6.1	40.34	42	40.38	40.35	-35.9	1,776	-2.02%
2023/02/07	0	0.00	16.1	40.00	40.15	-16.1	1,755	-0.91%
2023/02/06	0	0.00	63.3	39.94	40.10	-63.3	1,736	-3.65%
2023/02/03	8	39.75	224.1	39.76	39.80	-216.1	1,685	-12.82%	大賣/鉅額交易
2023/02/02	17.2	39.25	55.2	39.41	39.55	-38.1	1,646	-2.31%
2023/02/01	1	38.60	47	38.72	38.70	-46	1,603	-2.87%
2023/01/31	0	0.00	41	38.51	38.55	-41	1,595	-2.57%
2023/01/30	3	37.95	79	37.69	38.00	-76	1,579	-4.81%
2023/01/16	11.1	36.73	0	0.00	36.70	11.1	1,555	0.71%
2023/01/13	15	36.89	31	37.16	36.85	-16	1,559	-1.03%
2023/01/12	0	0.00	12	37.56	37.35	-12	1,624	-0.74%
2023/01/11	20	37.65	19	37.55	37.50	1	1,638	0.06%
2023/01/10	13	37.38	33	37.50	37.50	-20	1,657	-1.21%
2023/01/09	5	37.20	0	0.00	37.30	5	1,680	0.30%
2023/01/06	8	37.03	10	37.07	37.10	-2	1,711	-0.12%
2023/01/05	2	37.40	1	37.40	37.15	1	1,774	0.06%
2023/01/04	22	36.85	0	0.00	37.00	22	1,848	1.19%
2023/01/03	2.1	36.37	11	36.93	37.10	-8.9	1,983	-0.45%
2022/12/30	24	36.88	1	36.95	36.90	23	2,130	1.08%
2022/12/29	3	36.57	5	36.55	36.95	-2	2,132	-0.09%
2022/12/28	31	36.95	1	36.80	36.65	30	2,133	1.41%
2022/12/27	2	37.35	1.1	37.26	37.30	0.9	2,130	0.04%
2022/12/26	4.1	36.73	0	0.00	37.10	4.1	2,135	0.19%
2022/12/23	2	36.50	0	0.00	36.85	2	2,139	0.09%
2022/12/21	7.1	36.82	0.1	36.60	36.65	7.1	2,143	0.33%
2022/12/20	30	37.26	14	37.34	36.85	16	2,127	0.75%
2022/12/19	17	37.64	74	37.62	37.85	-57	2,122	-2.69%
2022/12/16	6	38.12	12	38.11	38.40	-6	2,114	-0.28%
2022/12/15	1	38.35	1	38.25	38.40	0	2,107	0.00%
2022/12/14	5	38.49	26.4	38.47	38.35	-21.4	2,106	-1.02%
2022/12/13	22.1	38.17	0.5	38.15	37.95	21.6	2,097	1.03%
2022/12/12	30	37.99	8	38.25	38.40	22	2,085	1.05%
2022/12/09	22.6	38.42	0	0.00	38.25	22.6	2,083	1.08%
2022/12/08	13.2	38.48	9.7	38.73	39.00	3.5	2,060	0.17%
2022/12/07	29.5	39.20	17.5	38.91	38.85	12	2,051	0.58%
2022/12/06	21.3	39.59	77.4	39.74	39.40	-56.1	2,018	-2.78%
2022/12/05	124.2	39.49	26	39.50	39.25	98.2	1,974	4.97%	大買/
2022/12/02	181.7	39.37	143.7	39.54	39.90	38	1,934	1.97%	大買/大賣/
2022/12/01	176.2	39.61	47	39.33	39.20	129.2	1,848	6.99%	大買/鉅額交易
2022/11/30	69.3	39.11	55.7	39.36	39.40	13.6	1,783	0.76%
2022/11/29	141.5	38.90	139.5	38.97	38.80	2	1,697	0.12%	大買/大賣/
2022/11/28	36.9	38.07	139.1	37.78	38.20	-102.2	1,540	-6.63%	大賣/鉅額交易
2022/11/25	35.1	36.94	250.2	37.33	36.35	-215.1	1,451	-14.82%	大賣/鉅額交易
2022/11/24	32.1	35.76	42	36.08	36.25	-9.9	1,383	-0.72%
2022/11/22	9	35.16	0	0.00	35.25	9	1,391	0.65%
2022/11/21	2	35.45	0.2	35.55	35.55	1.8	1,409	0.13%
2022/11/18	2	35.75	6	35.88	35.70	-4	1,428	-0.28%
2022/11/17	8	35.41	0.5	35.55	35.55	7.5	1,444	0.52%
2022/11/16	9	35.31	3	35.50	35.30	6	1,460	0.41%
2022/11/15	16	35.70	13	35.86	35.85	3	1,498	0.20%
2022/11/14	12.2	35.47	45	35.72	35.75	-32.8	1,600	-2.05%
2022/11/11	34.2	35.11	4.2	34.70	34.70	30	1,623	1.85%
2022/11/10	9	34.91	0.3	35.02	35.20	8.7	1,644	0.53%
2022/11/09	0.3	35.37	10	35.36	35.40	-9.7	1,645	-0.59%
2022/11/08	5	35.10	1	34.90	34.90	4	1,631	0.25%
2022/11/07	1	35.10	3	35.30	35.35	-2	1,620	-0.12%
2022/11/04	0.3	34.85	2	34.80	34.85	-1.7	1,616	-0.11%
2022/11/03	10.1	34.25	3	34.17	34.30	7.1	1,609	0.44%
2022/11/02	2	34.20	10	34.43	34.60	-8	1,607	-0.50%
2022/11/01	5	34.01	1	34.00	34.10	4	1,609	0.25%
2022/10/31	1	33.70	4	33.63	33.60	-3	1,606	-0.19%
2022/10/28	2.1	33.57	0	0.00	33.30	2.1	1,606	0.13%
2022/10/27	12	34.14	11	33.68	34.20	1	1,596	0.06%
2022/10/26	5	33.54	2	33.75	33.40	3	1,587	0.19%
2022/10/25	13	34.15	2	34.25	33.95	11	1,573	0.70%
2022/10/21	7	34.33	6	34.25	34.40	1	1,560	0.06%
2022/10/20	30	34.75	0	0.00	34.60	30	1,554	1.93%
2022/10/19	18	35.99	7	36.27	35.70	11	1,482	0.74%
2022/10/18	6	36.67	5	36.82	36.25	1	1,466	0.07%
2022/10/17	14	36.37	43	36.37	36.80	-29	1,443	-2.01%
2022/10/14	34	36.44	14	36.55	36.60	20	1,417	1.41%
2022/10/13	45.1	36.17	25	35.91	34.80	20.1	1,383	1.45%
2022/10/12	61	36.94	67	37.02	37.20	-6	1,324	-0.45%
2022/10/11	59	36.66	43	36.70	36.35	16	1,265	1.26%
2022/10/07	36	37.05	96	37.25	37.25	-60	1,124	-5.34%
2022/10/06	1	34.20	2	34.15	34.20	-1	975	-0.10%
2022/10/05	13	33.83	1	34.30	33.80	12	974	1.23%
2022/10/04	4	33.63	4.2	33.80	33.80	-0.2	974	-0.02%
2022/10/03	1	33.25	0	0.00	33.25	1	969	0.10%
2022/09/30	0.1	33.10	2	33.18	33.90	-1.9	967	-0.20%
2022/09/28	5.1	33.17	5	33.24	32.90	0.1	961	0.01%
2022/09/27	3	33.60	2	33.85	33.95	1	957	0.10%
2022/09/26	5	33.53	1	34.00	33.45	4	956	0.42%
2022/09/23	5	34.99	0	0.00	34.80	5	950	0.53%
2022/09/22	0	0.00	5	35.20	35.40	-5	953	-0.53%
2022/09/21	4	35.75	1	35.60	35.60	3	946	0.32%
2022/09/20	2	36.38	1	36.55	36.60	1	940	0.11%
2022/09/19	2	36.05	1	36.60	36.45	1	939	0.11%
2022/09/16	0	0.00	1	36.80	36.50	-1	946	-0.11%
2022/09/15	0	0.00	4.1	36.96	36.85	-4.1	950	-0.43%
2022/09/14	3	36.43	0	0.00	36.95	3	964	0.31%
2022/09/13	7.2	36.87	1	37.00	36.95	6.2	972	0.63%
2022/09/12	0	0.00	1	37.00	36.80	-1	974	-0.10%
2022/09/08	1	36.50	7	36.44	36.45	-6	971	-0.62%
2022/09/07	5.3	35.65	0.4	35.60	35.60	4.9	964	0.50%
2022/09/06	3.2	35.98	35	36.07	36.00	-31.8	962	-3.31%
2022/09/05	6	36.65	33	36.59	36.55	-27	954	-2.83%
2022/09/02	3.5	36.84	4	36.80	37.00	-0.5	952	-0.05%
2022/09/01	19	36.75	33	36.63	36.70	-14	942	-1.48%
2022/08/31	90	37.52	10	37.32	37.30	80	928	8.62%
2022/08/30	28	37.57	3	37.68	37.65	25	919	2.72%
2022/08/29	137.5	36.96	10.1	37.12	37.35	127.4	910	13.99%	大買/鉅額交易
2022/08/26	12	37.71	24	37.80	37.90	-12	892	-1.34%
2022/08/25	7	37.33	17	37.45	37.50	-10	871	-1.15%
2022/08/24	41	37.35	16.4	37.29	37.35	24.6	854	2.88%
2022/08/23	35.2	36.91	69	37.27	37.00	-33.8	838	-4.03%
2022/08/22	85.5	37.79	11	38.15	37.35	74.5	816	9.12%
2022/08/19	54.7	38.07	350.3	38.08	38.25	-295.7	759	-38.93%	大賣/鉅額交易
2022/08/18	28	36.83	72.4	36.96	36.95	-44.4	642	-6.91%
2022/08/17	6	35.25	163	36.23	36.40	-157	582	-26.93%	大賣/鉅額交易
2022/08/16	11.1	34.74	5	34.64	34.85	6.1	524	1.15%
2022/08/15	17	34.11	3	34.20	34.15	14	510	2.74%
2022/08/12	1	33.30	2	33.10	33.40	-1	500	-0.20%
2022/08/11	7.1	32.77	1	32.80	32.80	6.1	494	1.23%
2022/08/10	9	32.30	11	32.43	32.50	-2	493	-0.41%
2022/08/09	0	0.00	2	32.18	32.15	-2	491	-0.41%
2022/08/08	24.1	31.84	0	0.00	32.10	24.1	484	4.97%
2022/08/04	3	31.68	0	0.00	31.65	3	479	0.63%
2022/08/03	23	32.05	0	0.00	32.00	23	473	4.86%
2022/08/02	0	32.20	0	0.00	32.35	0	481	0.00%
2022/08/01	1	32.50	2	32.60	32.50	-1	484	-0.21%
2022/07/29	0	0.00	3	32.40	32.50	-3	487	-0.62%
2022/07/28	20	32.15	0	0.00	32.15	20	486	4.11%
2022/07/27	1	32.00	0	0.00	32.10	1	489	0.20%
2022/07/26	3	32.25	0	0.00	32.05	3	489	0.61%
2022/07/21	28	31.39	10	31.60	31.70	18	509	3.54%
2022/07/19	23	31.41	2	31.40	31.45	21	511	4.11%
2022/07/18	4.4	32.66	23	32.65	32.65	-18.6	514	-3.62%
2022/07/15	2	32.15	10	32.15	32.10	-8	500	-1.60%
2022/07/13	1	32.00	17	32.08	32.10	-16	504	-3.17%
2022/07/12	2.2	31.48	0	0.00	31.35	2.2	504	0.43%
2022/07/11	0.1	32.50	1	32.30	32.35	-1	512	-0.19%
2022/07/08	1	32.40	6	32.30	32.30	-5	518	-0.96%
2022/07/07	5.1	31.20	5	31.10	31.60	0.1	521	0.01%
2022/07/06	6.3	31.97	3	31.60	31.40	3.3	529	0.62%
2022/07/05	0	32.90	5	32.75	32.30	-5	543	-0.92%
2022/07/04	1.1	32.21	2	32.21	32.10	-0.9	549	-0.17%
2022/07/01	24	32.53	1	32.30	32.05	23	557	4.13%
2022/06/30	28	33.15	2	32.95	33.05	26	556	4.67%
2022/06/29	0	0.00	2	34.30	34.15	-2	550	-0.36%
2022/06/28	0	0.00	80	34.47	34.45	-80	563	-14.20%
2022/06/27	1	34.75	1	34.60	34.80	0	577	0.00%
2022/06/24	11	34.50	17	34.35	34.60	-6	583	-1.03%
2022/06/23	2	33.85	10	34.03	33.95	-8	579	-1.38%
2022/06/22	12	34.15	5	34.02	33.95	7	590	1.18%
2022/06/21	3	32.92	0	0.00	33.25	3	584	0.51%
2022/06/20	19	32.85	5	32.74	32.50	14	580	2.41%
2022/06/17	51	33.43	13	33.50	33.20	38	578	6.57%
2022/06/16	6	33.95	3	34.20	33.50	3	574	0.53%
2022/06/15	1	33.90	1	33.95	33.80	0	581	0.00%
2022/06/14	32	33.69	0	0.00	33.85	32	588	5.44%
2022/06/13	22	34.04	1	34.00	33.95	21	593	3.54%
2022/06/10	4	34.51	1	34.60	34.65	3	594	0.50%
2022/06/09	4.1	34.78	0	0.00	34.75	4.1	596	0.69%
2022/06/07	2	34.40	0	0.00	34.30	2	601	0.33%
2022/06/06	1	34.35	0	0.00	34.35	1	605	0.17%
2022/06/02	0	35.05	0	0.00	34.90	0	609	0.00%
2022/06/01	3	35.10	30	35.15	35.10	-27	621	-4.35%
2022/05/31	2	34.30	51	34.89	34.90	-49	624	-7.84%
2022/05/30	0.1	34.50	1	34.45	34.45	-0.9	624	-0.14%
2022/05/27	1	34.05	2	34.13	34.05	-1	624	-0.16%
2022/05/26	0.3	34.00	2	33.98	33.80	-1.7	626	-0.27%
2022/05/25	6	33.75	1	33.65	33.65	5	629	0.80%
2022/05/24	2.1	33.63	3	33.62	33.55	-0.9	635	-0.14%
2022/05/23	4	33.48	0	0.00	33.60	4	638	0.63%
2022/05/20	0	0.00	2	33.90	34.20	-2	642	-0.31%
2022/05/19	1	33.20	0	0.00	33.65	1	644	0.16%
2022/05/18	7	33.62	2	33.65	33.70	5	655	0.76%
2022/05/17	1.7	33.35	1	33.40	33.35	0.7	667	0.10%
2022/05/16	6	33.12	3	32.90	33.05	3	672	0.45%
2022/05/13	1	32.95	1	33.00	32.85	0	675	0.01%
2022/05/12	23	32.90	0	0.00	32.70	23	687	3.34%
2022/05/11	10	33.50	0	0.00	33.30	10	689	1.45%
2022/05/10	20	32.89	7	33.19	34.00	13	693	1.88%
2022/05/09	16	33.36	5.4	33.33	33.25	10.6	690	1.54%
2022/05/06	2	33.83	0.3	34.05	33.85	1.8	693	0.25%
2022/05/05	3.1	34.47	0	0.00	34.40	3.1	699	0.45%
2022/05/04	3	34.45	1	34.55	34.30	2	705	0.29%
2022/05/03	1.1	34.05	7	34.14	34.20	-5.9	718	-0.83%
2022/04/29	5	34.00	1	34.15	34.05	4	741	0.54%
2022/04/28	3.2	33.98	0.1	34.15	34.15	3.1	762	0.41%
2022/04/27	24.2	33.90	8	33.81	33.75	16.2	769	2.11%
2022/04/25	10	35.15	0.1	35.05	35.00	9.9	773	1.28%
2022/04/22	0	0.00	3	35.67	35.75	-3	774	-0.39%
2022/04/21	21	36.05	3.8	36.02	36.00	17.2	797	2.15%
2022/04/20	15.7	35.66	3	35.58	35.75	12.7	808	1.58%
2022/04/19	5.1	34.95	2.2	35.00	35.05	2.9	839	0.35%
2022/04/18	11	34.55	0	0.00	34.60	11	869	1.26%
2022/04/15	18.1	34.85	14	34.93	34.90	4.1	903	0.45%
2022/04/14	13	35.34	4	35.39	35.35	9	978	0.92%
2022/04/13	4	35.39	0	0.00	35.50	4	1,170	0.34%
2022/04/12	12	35.38	0	0.00	35.25	12	1,436	0.84%
2022/04/11	43.2	36.19	6	36.04	35.95	37.2	1,527	2.44%
2022/04/08	24	36.91	0	0.00	36.90	24	1,637	1.47%
2022/04/07	14.1	37.16	10	37.00	37.00	4.1	1,639	0.25%
2022/04/06	6.3	37.23	0	0.00	37.50	6.3	1,631	0.38%
2022/04/01	2.1	37.44	2	37.50	37.50	0.1	1,630	0.01%
2022/03/31	11.1	37.55	4	37.81	37.85	7.1	1,642	0.43%
2022/03/30	37	37.65	0	0.00	37.70	37	1,638	2.26%
2022/03/29	24	37.70	3	37.73	37.70	21	1,626	1.29%
2022/03/28	26	37.81	1	38.05	38.05	25	1,618	1.55%
2022/03/25	42.1	38.18	8	38.16	38.30	34.1	1,615	2.11%
2022/03/24	9.1	38.79	66	38.81	39.10	-56.9	1,598	-3.56%
2022/03/23	4	38.41	4	38.70	38.80	0	1,592	0.00%
2022/03/21	1	38.00	2	38.20	38.20	-1	1,590	-0.06%
2022/03/18	3	37.85	5	37.83	38.00	-2	1,594	-0.13%
2022/03/17	0	0.00	9	38.00	38.00	-9	1,596	-0.56%
2022/03/16	10	37.64	22	37.63	37.60	-12	1,588	-0.76%
2022/03/15	34	37.65	0	0.00	37.70	34	1,594	2.13%
2022/03/14	1.2	37.97	0	0.00	38.05	1.2	1,596	0.07%
2022/03/11	2	38.05	0	0.00	38.00	2	1,596	0.13%
2022/03/10	4	38.35	1	38.35	38.25	3	1,596	0.19%
2022/03/09	2	37.73	20	37.82	37.70	-18	1,599	-1.13%
2022/03/08	40	37.55	10	37.55	37.55	30	1,606	1.87%
2022/03/07	46	37.85	0	38.00	37.90	46	1,602	2.87%
2022/03/04	9	38.23	2	38.30	38.35	7	1,594	0.44%
2022/03/03	3	38.82	1	38.70	38.65	2	1,600	0.12%
2022/03/02	0	0.00	0.1	38.70	38.75	-0.1	1,609	0.00%
2022/03/01	6	38.59	6	38.61	38.60	0	1,610	0.00%
2022/02/25	11	38.20	9	38.31	38.20	2	1,619	0.12%
2022/02/24	14.1	38.18	20	38.15	38.00	-5.9	1,654	-0.36%
2022/02/23	3	38.75	6	38.79	38.75	-3	1,654	-0.18%
2022/02/22	7.2	38.65	1	38.90	38.70	6.2	1,656	0.37%
2022/02/21	8	39.15	26	39.16	39.20	-18	1,667	-1.08%
2022/02/17	4.2	39.00	16	38.97	38.90	-11.8	1,694	-0.70%
2022/02/16	2.2	38.30	2	38.45	38.40	0.2	1,697	0.01%
2022/02/15	3	38.20	0	0.00	38.15	3	1,697	0.18%
2022/02/14	33	38.04	11	38.17	38.15	22	1,700	1.29%
2022/02/11	17	38.51	2	38.50	38.60	15	1,697	0.88%
2022/02/10	0	0.00	6	38.88	39.05	-6	1,697	-0.35%
2022/02/09	1	38.80	1	39.00	39.05	0	1,698	0.00%
2022/02/08	5.2	38.73	13	38.67	38.85	-7.8	1,700	-0.46%
2022/02/07	3	38.35	4	38.00	38.10	-1	1,707	-0.06%
2022/01/26	10	37.74	3	37.68	37.70	7	1,709	0.41%
2022/01/25	24	37.55	0	0.00	37.55	24	1,721	1.40%
2022/01/24	14	37.96	3.1	37.90	37.85	11	1,715	0.64%
2022/01/21	15.2	38.43	70	38.44	38.40	-54.8	1,712	-3.20%
2022/01/20	4	38.95	1	39.00	39.00	3	1,725	0.17%
2022/01/19	17.1	38.49	13	38.49	38.55	4.1	1,736	0.23%
2022/01/18	6	39.03	5	38.92	38.90	1	1,724	0.06%
2022/01/17	3.1	38.71	1	38.95	38.95	2.1	1,720	0.12%
2022/01/14	21.2	38.78	27	38.71	38.65	-5.8	1,719	-0.34%
2022/01/13	51.2	39.19	16	39.21	39.30	35.2	1,718	2.05%
2022/01/12	21.2	39.26	79	39.11	39.60	-57.9	1,708	-3.39%
2022/01/11	30.1	39.57	7	39.53	39.50	23.1	1,678	1.38%
2022/01/10	34.1	40.25	15	40.24	40.15	19.1	1,653	1.15%
2022/01/07	42.5	40.94	31	40.83	40.70	11.5	1,623	0.71%
2022/01/06	97.3	42.39	110.3	42.35	41.80	-13	1,541	-0.85%	大賣/
2022/01/05	203.4	42.05	186.3	42.22	42.80	17.1	1,360	1.26%	大買/大賣/
2022/01/04	24	41.33	31.1	41.12	40.80	-7.1	1,101	-0.64%
2022/01/03	33.4	40.96	59.2	40.77	41.35	-25.9	1,033	-2.50%
2021/12/30	5	39.50	7	39.55	39.55	-2	963	-0.21%
2021/12/29	14	39.22	0	0.00	39.30	14	1,040	1.35%
2021/12/28	3	39.52	63	39.33	39.40	-60	1,040	-5.76%
2021/12/27	10	39.40	2.1	39.50	39.40	7.9	1,041	0.76%
2021/12/24	3	39.17	4	39.33	39.00	-1	1,036	-0.10%
2021/12/23	0	0.00	1	38.90	39.00	-1	1,039	-0.10%
2021/12/21	0	0.00	6	38.61	38.60	-6	1,043	-0.57%
2021/12/20	4.2	38.53	2	38.68	38.55	2.2	1,049	0.20%
2021/12/17	10	38.60	0	0.00	38.50	10	1,055	0.95%
2021/12/16	12.1	38.88	2	38.88	38.70	10.1	1,056	0.95%
2021/12/15	15	38.84	1	38.80	38.80	14	1,066	1.32%
2021/12/14	1.1	38.81	7.2	38.94	38.75	-6.1	1,085	-0.57%
2021/12/13	31	39.18	14.1	39.22	39.25	16.9	1,092	1.54%
2021/12/10	8	38.81	0.1	39.00	38.85	7.9	1,088	0.73%
2021/12/09	6.1	38.73	30.1	38.91	38.90	-24	1,087	-2.21%
2021/12/08	5	38.55	6	38.51	38.50	-1	1,076	-0.09%
2021/12/07	0.2	38.47	1.1	38.35	38.15	-0.9	1,069	-0.08%
2021/12/06	7.1	38.10	3	38.10	38.05	4.1	1,073	0.38%
2021/12/03	6.1	38.06	7	38.07	38.15	-0.9	1,082	-0.08%
2021/12/02	4	38.15	3	38.05	38.00	1	1,078	0.09%
2021/12/01	2	38.25	0	38.40	38.40	2	1,073	0.19%
2021/11/30	0.2	38.67	3	38.50	38.40	-2.9	1,074	-0.27%
2021/11/29	19.1	38.21	0	0.00	38.20	19.1	1,076	1.77%
2021/11/26	6	38.78	7	38.72	38.80	-1	1,086	-0.09%
2021/11/25	2	39.53	6	39.48	39.50	-4	1,083	-0.37%
2021/11/24	16	39.25	7	39.49	39.65	9	1,082	0.83%
2021/11/23	12.1	39.72	42.5	39.57	39.05	-30.4	1,079	-2.82%
2021/11/22	4	39.53	12	39.60	39.70	-8	1,045	-0.77%
2021/11/19	6	39.18	10	39.30	39.10	-4	1,037	-0.38%
2021/11/18	3	39.37	3	39.28	39.20	0	1,034	0.00%
2021/11/17	8.1	39.24	23	39.28	39.55	-14.9	1,021	-1.46%
2021/11/16	2.1	38.85	4	38.85	38.85	-1.9	999	-0.19%
2021/11/15	46.1	38.73	1	38.60	38.65	45.1	998	4.52%
2021/11/12	2	38.93	4	38.97	38.90	-2	991	-0.20%
2021/11/11	7	38.92	6	38.98	38.90	1	1,004	0.10%
2021/11/10	12	38.91	0	0.00	38.95	12	1,017	1.18%
2021/11/09	34	38.72	5.1	38.73	38.85	29	1,027	2.82%
2021/11/08	18	38.67	2	38.65	38.60	16	1,031	1.55%
2021/11/05	1	38.70	2	39.10	38.95	-1	1,043	-0.09%
2021/11/04	3	38.98	15	39.00	39.00	-12	1,053	-1.14%
2021/11/03	3	38.73	24	38.82	38.85	-21	1,048	-2.00%
2021/11/02	29	38.69	9.1	38.81	38.40	19.9	1,045	1.91%
2021/11/01	13	38.47	8.1	38.61	38.80	4.9	1,044	0.47%
2021/10/29	16.1	38.62	1	38.50	38.60	15.1	1,058	1.43%
2021/10/28	19	38.80	16	38.83	39.05	3	1,046	0.29%
2021/10/27	6	37.83	2	37.90	37.80	4	1,025	0.39%
2021/10/26	7	38.19	10	38.22	38.20	-3	1,027	-0.29%
2021/10/25	0	38.00	23	37.88	38.10	-23	1,036	-2.22%
2021/10/22	8	37.52	16	37.38	37.60	-8	1,058	-0.76%
2021/10/21	18	38.07	16	37.98	37.60	2	1,091	0.18%
2021/10/20	4.1	37.74	4	37.83	37.80	0.1	1,077	0.00%
2021/10/19	7	37.67	23	37.74	37.60	-16	1,087	-1.47%
2021/10/18	5	37.23	3	37.72	37.50	2	1,101	0.18%
2021/10/15	0	0.00	4	37.48	37.45	-4	1,140	-0.35%
2021/10/14	27.6	36.96	4	37.03	36.90	23.6	1,250	1.88%
2021/10/13	15	37.09	4	37.10	37.10	11	1,332	0.83%
2021/10/12	16	37.69	9	37.64	37.60	7	1,391	0.50%
2021/10/08	12	38.70	9	38.74	38.40	3	1,463	0.20%
2021/10/07	57	38.46	14.3	38.61	38.30	42.7	1,858	2.30%
2021/10/06	37	38.22	35.1	38.35	38.10	1.9	1,847	0.10%
2021/10/05	1	36.35	3	36.70	37.00	-2	1,774	-0.11%
2021/10/04	10	36.87	6	36.99	36.85	4	1,783	0.22%
2021/10/01	10	37.41	0	0.00	37.20	10	1,804	0.55%
2021/09/30	1	38.15	14	38.06	38.05	-13	1,811	-0.72%
2021/09/29	21.1	37.49	3	37.60	37.50	18.1	1,819	0.99%
2021/09/28	3	37.65	6	37.84	38.00	-3	1,840	-0.16%
2021/09/27	2	38.03	3.1	38.13	37.95	-1.1	1,851	-0.06%
2021/09/24	12	37.65	11	37.66	37.70	1	1,870	0.05%
2021/09/23	5	36.84	10.6	36.96	36.90	-5.6	1,874	-0.30%
2021/09/22	5.1	36.43	2	36.60	36.50	3.1	1,882	0.16%
2021/09/17	21	37.05	0	0.00	36.90	21	1,883	1.11%
2021/09/16	18.1	37.43	0	0.00	37.35	18.1	1,891	0.96%
2021/09/15	21	37.87	19	38.10	37.80	2	1,898	0.11%
2021/09/14	15	37.94	1	38.00	37.90	14	1,907	0.73%
2021/09/09	1	37.50	3.5	37.66	37.60	-2.5	1,960	-0.13%
2021/09/08	7	37.91	3	37.70	37.60	4	1,976	0.20%
2021/09/07	7.1	38.07	1	38.15	38.20	6.1	1,977	0.31%
2021/09/06	5	38.44	0	0.00	38.30	5	1,991	0.25%
2021/09/03	2	38.70	1	38.55	38.75	1	1,992	0.05%
2021/09/02	1	38.35	3	38.68	38.35	-2	1,994	-0.10%
2021/09/01	8	38.42	1	38.85	38.60	7	1,996	0.35%
2021/08/31	1	38.46	6	38.78	38.30	-5	1,991	-0.25%
2021/08/30	5.1	38.80	0.2	38.80	38.80	4.9	1,993	0.25%
2021/08/27	8.1	38.69	12	38.92	38.80	-3.9	2,002	-0.20%
2021/08/26	21.2	38.67	1	38.80	38.55	20.2	2,000	1.01%
2021/08/25	3	38.50	6	39.06	38.95	-3	2,022	-0.15%
2021/08/24	14	38.38	1	38.55	38.40	13	2,039	0.64%
2021/08/23	2	38.10	1	38.40	38.40	1	2,053	0.05%
2021/08/20	4	37.53	3	37.64	37.55	1	2,072	0.05%
2021/08/19	1.1	37.91	2	37.95	37.75	-0.9	2,078	-0.04%
2021/08/18	3.1	38.04	6	37.98	38.50	-2.9	2,080	-0.14%
2021/08/17	4.1	38.05	0	0.00	37.90	4.1	2,091	0.20%
2021/08/16	6.1	38.49	1.1	38.22	38.40	5	2,086	0.24%
2021/08/13	10.1	39.50	19	39.80	39.20	-8.9	2,080	-0.43%
2021/08/12	6.1	39.92	2	39.90	39.75	4.1	2,080	0.19%
2021/08/11	9.1	40.03	1	40.35	39.90	8.1	2,097	0.39%
2021/08/10	9.1	40.04	4	40.08	40.05	5.1	2,122	0.24%
2021/08/09	1.2	40.45	1	40.50	40.40	0.2	2,172	0.01%
2021/08/06	1.1	40.95	5.1	41.00	40.85	-4	2,197	-0.18%
2021/08/05	3.2	41.05	3	40.62	41.10	0.2	2,223	0.01%
2021/08/04	15	40.12	13.1	40.46	40.30	2	2,282	0.09%
2021/08/03	0.2	40.60	1	40.40	40.50	-0.9	2,310	-0.04%
2021/08/02	14.3	40.45	1	40.45	40.45	13.3	2,335	0.57%
2021/07/30	10.1	40.47	0	0.00	40.40	10.1	2,345	0.43%
2021/07/29	7.1	40.81	2	40.93	40.85	5.1	2,357	0.22%
2021/07/28	8.1	40.34	8	40.71	41.00	0.1	2,374	0.00%
2021/07/27	15.2	41.29	21	41.57	41.20	-5.8	2,410	-0.24%
2021/07/26	24	41.33	12.1	41.26	41.35	11.9	2,424	0.49%
2021/07/23	2	41.23	7	41.19	41.20	-5	2,446	-0.20%
2021/07/22	13.1	40.87	7	40.99	40.85	6.1	2,455	0.25%
2021/07/21	31.1	40.88	26	40.68	40.60	5.1	2,469	0.21%
2021/07/20	77.3	41.21	13	41.46	41.35	64.3	2,457	2.62%
2021/07/19	33	45.03	36	44.99	45.00	-3	2,360	-0.13%
2021/07/16	63	45.43	52.1	45.44	45.30	10.9	2,335	0.47%
2021/07/15	44.2	45.60	97	45.99	45.85	-52.8	2,300	-2.30%
2021/07/14	333.2	46.73	332.6	46.64	46.15	0.6	2,248	0.03%	大買/大賣/
2021/07/13	13	43.84	63.1	43.83	44.00	-50.1	1,848	-2.71%
2021/07/12	3	43.03	87	43.11	43.20	-84	1,833	-4.58%
2021/07/09	0	0.00	10	42.85	42.90	-10	1,847	-0.54%
2021/07/08	30.1	42.80	24.1	42.83	43.00	6	1,891	0.32%
2021/07/07	34	43.31	32.1	43.40	43.35	2	1,915	0.10%
2021/07/06	2	43.40	6.1	43.38	43.40	-4.1	1,954	-0.21%
2021/07/05	25	43.21	5	43.22	43.35	20	2,016	0.99%
2021/07/02	4	42.54	18	42.64	42.60	-14	2,068	-0.68%
2021/07/01	2.3	42.54	37	42.46	42.45	-34.7	2,109	-1.65%
2021/06/30	6	42.18	15	42.19	42.25	-9	2,121	-0.42%
2021/06/29	3	42.02	4	42.06	41.90	-1	2,156	-0.05%
2021/06/28	16	42.13	0	0.00	42.30	16	2,172	0.74%
2021/06/25	19	42.09	111	42.16	42.00	-92	2,200	-4.18%	大賣/
2021/06/24	2	41.25	27	41.48	41.55	-25	2,257	-1.11%
2021/06/23	1	41.00	23	40.88	41.05	-22	2,305	-0.95%
2021/06/22	7	40.31	7	40.76	40.20	0	2,337	0.00%
2021/06/21	32.1	40.30	0	0.00	40.10	32.1	2,365	1.36%
2021/06/18	22.2	40.81	7	40.77	40.90	15.2	2,524	0.60%
2021/06/17	13.2	41.02	6	41.05	41.15	7.2	2,589	0.28%
2021/06/16	4	40.44	17	40.46	40.55	-13	2,646	-0.49%
2021/06/15	33	40.52	3	40.37	40.35	30	2,701	1.11%
2021/06/11	6	40.63	5	40.78	40.85	1	2,818	0.04%
2021/06/09	1	40.00	13	40.06	40.00	-12	2,865	-0.42%
2021/06/08	10.1	39.94	7	40.19	40.00	3.1	2,888	0.11%
2021/06/07	6	40.03	5	40.22	40.35	1	2,901	0.03%
2021/06/04	35	40.38	20	40.48	40.40	15	2,906	0.52%
2021/06/03	3	40.83	1	41.05	40.85	2	2,918	0.07%
2021/06/02	66	41.07	24.1	40.67	40.65	41.9	2,943	1.42%
2021/06/01	6	40.76	15	40.90	41.15	-9	2,940	-0.31%
2021/05/31	8	40.26	7	40.21	40.20	1	2,949	0.03%
2021/05/28	13.1	39.82	12	40.04	39.95	1.1	2,990	0.04%
2021/05/27	12	39.43	7	39.76	39.65	5	2,999	0.17%
2021/05/26	20	39.71	4	39.80	39.75	16	3,014	0.53%
2021/05/25	26.2	39.83	20.1	39.93	39.85	6.2	3,032	0.20%
2021/05/24	3	38.87	17	39.03	39.10	-14	3,059	-0.46%
2021/05/21	3	38.60	0	0.00	38.65	3	3,162	0.09%
2021/05/20	9.1	38.37	10	38.40	38.25	-0.9	3,233	-0.03%
2021/05/19	10.1	38.56	9	38.81	38.40	1.1	3,246	0.03%
2021/05/18	12	37.80	11	38.26	38.85	1	3,251	0.03%
2021/05/17	10.3	36.79	64	37.14	36.90	-53.8	3,251	-1.65%
2021/05/14	9.5	39.43	17	39.19	39.10	-7.6	3,209	-0.24%
2021/05/13	15	39.29	19.3	39.44	39.20	-4.3	3,192	-0.14%
2021/05/12	35	39.37	40.7	39.03	39.25	-5.7	3,183	-0.18%
2021/05/11	56	42.05	6	41.77	41.50	50	3,132	1.60%
2021/05/10	36	43.21	16	43.17	43.10	20	3,114	0.64%
2021/05/07	6.2	43.82	13	43.85	44.10	-6.9	3,136	-0.22%
2021/05/06	47	42.91	50	42.84	42.95	-3	3,140	-0.10%
2021/05/05	52	43.57	8	43.49	43.10	44	3,143	1.40%
2021/05/04	85	44.01	72	43.66	43.65	13	3,183	0.41%
2021/05/03	87	45.34	26	45.41	45.10	61	3,291	1.85%
2021/04/29	24.3	46.44	8	46.50	46.35	16.3	3,338	0.49%
2021/04/28	0.2	46.57	14.1	46.83	46.75	-13.9	3,402	-0.41%
2021/04/27	12.1	46.71	19	47.01	46.55	-6.9	3,484	-0.20%
2021/04/26	26.3	46.33	10	46.35	46.25	16.3	3,494	0.47%
2021/04/23	18	46.39	1	46.50	46.35	17	3,557	0.48%
2021/04/22	20.2	46.76	6	46.60	46.35	14.2	3,742	0.38%
2021/04/21	9	47.24	6	47.62	47.55	3	3,881	0.08%
2021/04/20	2	47.38	16	47.30	47.30	-14	3,910	-0.36%
2021/04/19	40	46.73	17	46.76	46.80	23	4,077	0.56%
2021/04/16	2	46.53	22	46.67	46.80	-20	4,170	-0.48%
2021/04/15	13.1	46.11	1	46.30	46.20	12.1	4,219	0.29%
2021/04/14	37.3	46.02	21	46.12	46.40	16.3	4,309	0.38%
2021/04/13	40.2	47.05	27	47.16	46.65	13.2	4,709	0.28%
2021/04/12	52.4	47.45	42	47.82	47.40	10.4	4,822	0.22%
2021/04/09	57	47.94	101.1	48.08	47.80	-44.1	5,091	-0.87%	大賣/
2021/04/08	91	48.27	101.2	48.24	48.35	-10.2	5,046	-0.20%	大賣/
2021/04/07	25.2	48.17	61.6	48.41	48.70	-36.4	5,034	-0.72%
2021/04/06	31.2	48.05	40.8	48.08	48.00	-9.6	5,075	-0.19%
2021/04/01	68.5	47.81	56	47.92	47.75	12.5	5,204	0.24%
2021/03/31	8.1	48.09	15	48.26	48.05	-6.9	5,381	-0.13%
2021/03/30	33.2	47.97	33	48.14	48.40	0.2	5,393	0.00%
2021/03/29	81.2	47.94	101.3	47.98	48.05	-20.1	5,491	-0.37%	大賣/
2021/03/26	45.2	48.02	160	48.32	48.35	-114.8	5,526	-2.08%	大賣/鉅額交易
2021/03/25	72	48.53	91.2	48.72	48.40	-19.2	5,565	-0.35%
2021/03/24	40	48.46	47	48.47	48.50	-7	5,578	-0.13%
2021/03/23	148.7	49.22	146.7	49.21	48.90	2.1	5,660	0.04%	大買/大賣/
2021/03/22	36	48.33	18.5	48.72	48.85	17.4	5,619	0.31%
2021/03/19	39.5	48.20	23.4	48.26	48.30	16.1	5,702	0.28%
2021/03/18	108.3	47.97	25.2	48.16	48.05	83.1	6,029	1.38%	大買/
2021/03/17	218.1	48.10	101.2	47.95	47.85	116.9	6,604	1.77%	大買/大賣/鉅額交易
2021/03/16	16.1	46.98	46	47.06	47.05	-29.9	6,611	-0.45%
2021/03/15	40.2	47.11	20.1	47.07	47.15	20.1	6,635	0.30%
2021/03/12	34	46.75	9	46.92	46.85	25	6,717	0.37%
2021/03/11	20	46.50	17	46.51	46.60	3	6,795	0.04%
2021/03/10	13.4	46.12	14	46.08	45.95	-0.6	6,845	-0.01%
2021/03/09	20.3	45.46	1	46.10	46.10	19.3	6,962	0.28%
2021/03/08	43.4	46.23	36	46.36	45.85	7.4	6,998	0.11%
2021/03/05	41	46.37	7	46.29	46.25	34	7,019	0.48%
2021/03/04	23	47.05	1	46.85	46.80	22	7,064	0.31%
2021/03/03	29.3	47.05	36	47.06	47.15	-6.7	7,089	-0.09%
2021/03/02	33	46.81	6	46.81	46.30	27	7,058	0.38%
2021/02/26	19	46.62	8	46.76	46.95	11	7,067	0.16%
2021/02/25	11	47.06	48	47.01	47.15	-37	7,192	-0.51%
2021/02/24	38.4	46.98	26.1	47.16	46.80	12.4	7,232	0.17%
2021/02/23	56.4	47.76	64	47.68	47.50	-7.6	7,210	-0.11%
2021/02/22	40.3	47.14	136.1	47.38	47.55	-95.8	7,116	-1.35%	大賣/
2021/02/19	10.2	46.09	14	46.08	46.45	-3.8	7,059	-0.05%
2021/02/18	7	45.81	11.1	45.88	46.05	-4.1	7,137	-0.06%
2021/02/17	12.2	45.23	26	45.42	45.35	-13.8	7,136	-0.19%
2021/02/05	5	44.59	7	44.85	44.55	-2	7,110	-0.03%
2021/02/04	1	44.50	5	44.43	44.45	-4	7,126	-0.06%
2021/02/03	30.2	44.45	14	44.38	44.35	16.2	7,123	0.23%
2021/02/02	16.5	44.94	104	44.88	44.80	-87.5	7,118	-1.23%	大賣/
2021/02/01	9	43.87	12	44.25	44.50	-3	7,110	-0.04%
2021/01/29	45.2	45.22	5	45.10	44.85	40.2	7,089	0.57%
2021/01/28	23.2	45.93	6	46.23	45.90	17.2	7,043	0.24%
2021/01/27	6	46.59	3	46.72	46.75	3	7,024	0.04%
2021/01/26	20.3	46.71	84	46.72	46.50	-63.7	7,000	-0.91%
2021/01/25	101	46.59	157	46.65	47.00	-56	6,957	-0.80%	大買/大賣/
2021/01/22	71	45.52	70	45.42	45.80	1	6,817	0.01%
2021/01/21	44	44.27	40	44.13	44.05	4	6,744	0.06%
2021/01/20	125.6	45.08	19	44.99	44.60	106.6	6,668	1.60%	大買/鉅額交易
2021/01/19	84	46.30	18	46.37	46.20	66	6,593	1.00%
2021/01/18	89.1	45.96	47	46.06	46.15	42.1	6,568	0.64%
2021/01/15	119.3	47.79	52.1	48.08	47.25	67.2	6,499	1.03%	大買/
2021/01/14	79.2	48.98	116	48.97	49.25	-36.8	6,351	-0.58%	大賣/
2021/01/13	40.6	47.88	46	47.87	47.90	-5.4	6,186	-0.09%
2021/01/12	97.6	48.24	123	48.18	47.65	-25.4	6,282	-0.40%	大賣/
2021/01/11	138	48.25	60	48.34	48.25	78	6,268	1.24%	大買/
2021/01/08	43.5	48.00	45	48.02	47.85	-1.5	6,230	-0.02%
2021/01/07	110	48.32	50	48.31	48.25	60	6,210	0.97%	大買/
2021/01/06	297	49.46	246	49.46	48.55	51	6,109	0.84%	大買/大賣/
2021/01/05	153	48.76	181	48.69	48.80	-28	5,670	-0.49%	大買/大賣/
2021/01/04	219.5	48.81	203.2	49.07	48.50	16.3	5,539	0.29%	大買/大賣/
2020/12/31	35	47.09	58	47.21	47.10	-23	5,229	-0.44%
2020/12/30	50.5	47.06	47.1	47.14	47.40	3.4	5,203	0.06%
2020/12/29	102.1	47.27	42	47.23	46.95	60.1	5,154	1.16%	大買/
2020/12/28	128.4	48.26	93	48.30	48.10	35.4	5,077	0.70%	大買/
2020/12/25	181.3	47.89	231.2	48.01	48.50	-49.9	4,927	-1.01%	大買/大賣/
2020/12/24	15	46.85	11	46.85	46.80	4	4,727	0.08%
2020/12/23	77.2	47.07	90	47.02	47.05	-12.8	4,716	-0.27%
2020/12/22	46.7	46.70	46	46.45	45.80	0.7	4,700	0.01%
2020/12/21	43.2	46.71	49.1	46.87	47.10	-5.9	4,638	-0.13%
2020/12/18	31	46.50	19	46.74	46.30	12	4,550	0.26%
2020/12/17	60	46.67	76	46.74	46.70	-16	4,507	-0.35%
2020/12/16	54.2	47.25	65.1	47.35	47.40	-10.9	4,408	-0.25%
2020/12/15	95.2	47.37	124	47.34	46.60	-28.8	4,289	-0.67%	大賣/
2020/12/14	174.1	47.90	183	48.10	48.20	-8.9	4,139	-0.22%	大買/大賣/
2020/12/11	324.6	46.98	412.9	47.13	47.60	-88.3	3,748	-2.35%	大買/大賣/
2020/12/10	84.8	44.26	65.1	44.37	44.55	19.7	3,138	0.63%
2020/12/09	48	43.91	16.1	43.91	43.85	31.9	3,034	1.05%
2020/12/08	47.4	44.29	99	44.36	44.20	-51.6	3,034	-1.70%
2020/12/07	88.6	44.19	85	44.07	44.40	3.6	2,953	0.12%
2020/12/04	39.1	43.95	31	43.97	44.00	8.1	2,895	0.28%
2020/12/03	117.4	44.06	127	44.19	44.20	-9.6	2,851	-0.34%	大買/大賣/
2020/12/02	78.8	43.57	28	43.58	43.60	50.8	2,768	1.83%
2020/12/01	10.3	43.04	42.3	43.29	43.40	-32	2,770	-1.16%
2020/11/30	23	43.14	44	43.35	42.90	-21	2,867	-0.73%
2020/11/27	7	43.01	26	43.07	43.00	-19	2,881	-0.66%
2020/11/26	22	42.65	8	42.59	42.65	14	2,960	0.47%
2020/11/25	21.2	42.34	20	42.40	42.30	1.2	2,982	0.04%
2020/11/24	122.3	43.08	92	42.92	42.65	30.3	2,981	1.01%	大買/
2020/11/23	20	42.56	29	42.37	42.55	-9	2,876	-0.31%
2020/11/20	25	41.94	38	41.92	41.85	-13	2,850	-0.46%
2020/11/19	7.1	42.09	5.1	42.24	42.10	2	2,893	0.07%
2020/11/18	5	42.09	4	42.15	42.10	1	2,974	0.03%
2020/11/17	104	42.31	64	42.21	42.15	40	3,148	1.27%	大買/
2020/11/16	9.6	41.63	45	41.66	41.60	-35.4	3,284	-1.08%
2020/11/13	12	41.24	3	41.28	41.40	9	3,627	0.25%
2020/11/12	39	41.57	15	41.57	41.50	24	3,711	0.65%
2020/11/11	87.1	40.96	7	40.99	41.05	80.1	3,734	2.14%
2020/11/10	15	40.93	19	41.01	40.85	-4	3,747	-0.11%
2020/11/09	12	40.81	8.1	40.86	40.75	3.9	3,763	0.10%
2020/11/06	9.1	40.84	2.1	40.82	40.80	7	3,828	0.18%
2020/11/05	2	40.63	3	40.63	40.75	-1	3,879	-0.03%
2020/11/04	1	40.65	0	0.00	40.65	1	3,907	0.03%
2020/11/03	4	40.64	23	40.74	40.60	-19	4,019	-0.47%
2020/11/02	21	40.02	13.1	39.95	40.05	7.9	4,074	0.19%
2020/10/30	54	40.71	29	40.67	40.40	25	4,138	0.60%
2020/10/29	11	40.96	9	40.92	41.00	2	4,260	0.05%
2020/10/28	10	41.75	4.1	42.02	41.65	5.9	4,268	0.14%
2020/10/27	5	42.30	5	42.18	42.25	0	4,271	0.00%
2020/10/26	9	41.78	12.2	41.96	42.30	-3.2	4,270	-0.08%
2020/10/23	7	41.91	10	42.03	41.95	-3	4,283	-0.07%
2020/10/22	5	41.95	12	41.98	42.10	-7	4,342	-0.16%
2020/10/21	18.2	42.07	16	42.12	42.05	2.2	4,348	0.05%
2020/10/20	144.1	42.84	101	42.87	42.30	43.1	4,456	0.97%	大買/大賣/
2020/10/19	89	42.58	123	42.59	42.85	-34	4,359	-0.78%	大賣/
2020/10/16	85	42.03	85	41.55	41.05	0	4,377	0.00%
2020/10/15	7	41.57	29	41.52	41.45	-22	4,529	-0.49%
2020/10/14	4	40.61	6	40.78	40.80	-2	4,576	-0.04%
2020/10/13	5	40.17	4	40.16	40.35	1	4,787	0.02%
2020/10/12	24.2	40.47	6	40.51	40.60	18.2	4,894	0.37%
2020/10/08	6	41.28	11	41.23	41.30	-5	4,945	-0.10%
2020/10/07	1	41.45	5	41.39	41.30	-4	5,013	-0.08%
2020/10/06	6	41.34	8	41.42	41.25	-2	5,135	-0.04%
2020/10/05	12	41.02	8	41.19	41.25	4	5,566	0.07%
2020/09/30	7	40.87	9	41.01	40.90	-2	5,753	-0.03%
2020/09/29	7	40.80	13	40.86	40.60	-6	5,813	-0.10%
2020/09/28	9	40.99	15	41.10	41.05	-6	5,978	-0.10%
2020/09/25	108	41.24	114	41.18	41.20	-6	6,077	-0.10%	大買/大賣/
2020/09/24	7	40.59	55	40.32	40.40	-48	6,049	-0.79%
2020/09/23	45	40.12	15	40.13	40.20	30	6,050	0.50%
2020/09/22	9	40.37	14	40.44	40.20	-5	6,190	-0.08%
2020/09/21	18	41.03	10	40.85	40.85	8	6,266	0.13%
2020/09/18	1	41.35	10	41.40	41.75	-9	6,300	-0.14%
2020/09/17	10	41.28	11	41.30	41.35	-1	6,348	-0.02%
2020/09/16	11	41.33	3	41.33	41.35	8	6,514	0.12%
2020/09/15	22	41.35	9	41.52	41.55	13	6,828	0.19%
2020/09/14	0	0.00	21	40.82	41.40	-21	6,860	-0.31%
2020/09/11	22	40.17	13	40.32	40.10	9	6,849	0.13%
2020/09/10	6	40.78	26	40.90	40.60	-20	6,820	-0.29%
2020/09/09	35	40.81	55.1	40.95	41.20	-20.1	6,839	-0.29%
2020/09/08	15	41.30	19	41.49	41.65	-4	6,812	-0.06%
2020/09/07	37	42.19	16	42.18	41.70	21	6,812	0.31%
2020/09/04	13.1	42.32	9	42.51	42.60	4.1	6,795	0.06%
2020/09/03	42	43.41	91	43.16	43.10	-49	6,761	-0.72%
2020/09/02	49	43.09	37	43.38	42.80	12	6,641	0.18%
2020/09/01	117	42.75	100	42.91	43.10	17	6,643	0.26%	大買/
2020/08/31	5	42.17	31	42.18	41.95	-26	6,584	-0.39%
2020/08/28	22	41.87	35	42.07	42.00	-13	6,577	-0.20%
2020/08/27	38.3	42.20	40	42.39	42.30	-1.7	6,576	-0.03%
2020/08/26	31.2	42.42	24	42.61	42.25	7.2	6,550	0.11%
2020/08/25	94.4	42.46	82	42.27	42.25	12.4	6,525	0.19%
2020/08/24	72.1	42.64	32	42.57	42.75	40.1	6,469	0.62%
2020/08/21	94.2	42.60	134	42.62	42.85	-39.8	6,403	-0.62%	大賣/
2020/08/20	216	41.95	402	40.96	40.90	-186	6,284	-2.96%	大買/大賣/鉅額交易
2020/08/19	505	43.51	278	43.53	43.25	227	6,081	3.73%	大買/大賣/鉅額交易
2020/08/18	51	41.49	54	41.81	41.85	-3	5,739	-0.05%
2020/08/17	16.4	41.28	35	41.19	41.35	-18.6	5,670	-0.33%
2020/08/14	11	40.15	83	40.30	40.20	-72	5,639	-1.28%
2020/08/13	21	40.68	15	40.93	40.40	6	5,632	0.11%
2020/08/12	61.3	40.34	122	40.52	40.70	-60.7	5,622	-1.08%	大賣/
2020/08/11	55	40.43	18	40.34	40.00	37	5,566	0.66%
2020/08/10	58	40.99	33	41.05	41.00	25	5,553	0.45%
2020/08/07	64.3	41.32	111	41.41	41.15	-46.7	5,549	-0.84%	大賣/
2020/08/06	69	41.14	83	41.43	41.05	-14	5,466	-0.26%
2020/08/05	141	41.21	39	41.23	41.45	102	5,439	1.88%	大買/鉅額交易
2020/08/04	79	40.71	23.5	40.84	40.85	55.5	5,472	1.01%
2020/08/03	22	40.30	40	40.37	40.50	-18	5,366	-0.34%
2020/07/31	16.2	39.75	10	39.94	39.75	6.2	5,363	0.12%
2020/07/30	6	39.62	12	39.63	39.80	-6	5,370	-0.11%
2020/07/29	13	39.32	13	39.40	39.35	0	5,379	0.00%
2020/07/28	33	39.22	43	39.69	39.00	-10	5,409	-0.18%
2020/07/27	24	40.24	48	40.84	39.90	-24	5,528	-0.43%
2020/07/24	114	42.36	36	42.21	41.50	78	5,541	1.41%	大買/
2020/07/23	35.4	41.92	72	41.99	42.35	-36.6	5,432	-0.67%
2020/07/22	62.3	41.37	85	41.44	41.35	-22.7	5,414	-0.42%
2020/07/21	123	43.57	33	43.70	43.50	90	5,327	1.69%	大買/
2020/07/20	61	43.93	44	43.84	43.95	17	5,169	0.33%
2020/07/17	125.5	44.69	42	44.70	44.55	83.5	5,089	1.64%	大買/
2020/07/16	71	44.21	118.9	44.40	44.50	-47.9	4,903	-0.98%	大賣/
2020/07/15	30	43.92	84	43.87	43.45	-54	4,803	-1.12%
2020/07/14	26	44.03	14	44.00	44.10	12	4,776	0.25%
2020/07/13	40	44.18	84	44.36	44.40	-44	4,729	-0.93%
2020/07/10	185.7	44.48	174	44.58	44.45	11.7	4,649	0.25%	大買/大賣/
2020/07/09	131.3	43.17	93	43.28	43.75	38.3	4,245	0.90%	大買/
2020/07/08	41	41.79	82.1	41.89	42.00	-41.1	4,064	-1.01%
2020/07/07	81.7	41.88	80.5	41.85	42.00	1.2	4,020	0.03%
2020/07/06	60.3	41.14	76	40.95	41.25	-15.7	3,895	-0.40%
2020/07/03	61	40.30	38	40.22	40.25	23	3,836	0.60%
2020/07/02	20	40.15	62	40.10	40.40	-42	3,898	-1.08%
2020/07/01	122	40.07	197	40.17	40.05	-75	3,958	-1.89%	大買/大賣/
2020/06/30	18	39.59	39	39.23	39.90	-21	3,875	-0.54%
2020/06/29	101	38.58	57	38.39	38.35	44	3,815	1.15%	大買/
2020/06/24	35.4	39.28	60	39.41	39.05	-24.6	3,795	-0.65%
2020/06/23	169.3	39.10	48	39.33	39.40	121.3	3,794	3.20%	大買/鉅額交易
2020/06/22	190.3	39.60	272	39.59	40.00	-81.7	3,668	-2.23%	大買/大賣/
2020/06/19	3	38.43	65	38.28	38.45	-62	3,386	-1.83%
2020/06/18	2	37.68	24	37.94	37.95	-22	3,351	-0.66%
2020/06/17	19	37.97	20	37.91	37.80	-1	3,348	-0.03%
2020/06/16	13	37.80	24	37.80	38.00	-11	3,368	-0.33%
2020/06/15	16	36.78	6.2	36.96	36.60	9.8	3,404	0.29%
2020/06/12	11	36.34	26	36.44	36.90	-15	3,425	-0.44%
2020/06/11	14	37.59	4	37.64	37.35	10	3,458	0.29%
2020/06/10	1	38.00	69	37.96	37.95	-68	3,500	-1.94%
2020/06/09	17	37.92	24	37.95	37.80	-7	3,634	-0.19%
2020/06/08	72	38.09	34	38.14	38.20	38	3,693	1.03%
2020/06/05	25	38.35	171	38.42	38.75	-146	3,634	-4.02%	大賣/鉅額交易
2020/06/04	11	37.85	29.2	37.96	37.95	-18.2	3,598	-0.51%
2020/06/03	13	37.72	117	37.70	37.70	-104	3,619	-2.87%	大賣/鉅額交易
2020/06/02	9.7	37.34	5	37.47	37.40	4.7	3,603	0.13%
2020/06/01	3	36.90	9	37.10	37.10	-6	3,607	-0.17%
2020/05/29	4	36.54	3	36.65	36.35	1	3,604	0.03%
2020/05/28	46	36.95	4	37.38	36.70	42	3,613	1.16%
2020/05/27	58	37.46	50	37.28	37.35	8	3,604	0.22%
2020/05/26	43.3	36.92	99	36.72	37.00	-55.7	3,549	-1.57%
2020/05/25	33	35.67	27	35.70	35.80	6	3,519	0.17%
2020/05/22	23.2	36.08	18	36.21	36.05	5.2	3,507	0.15%
2020/05/21	17	36.56	16	36.72	36.50	1	3,494	0.03%
2020/05/20	14	36.24	5	36.40	36.10	9	3,488	0.26%
2020/05/19	17	36.42	12.1	36.38	36.25	4.9	3,493	0.14%
2020/05/18	46	36.11	10	36.30	36.10	36	3,519	1.02%
2020/05/15	106	36.48	21	36.55	36.35	85	3,531	2.41%	大買/
2020/05/14	133	37.45	17	37.19	37.10	116	3,515	3.30%	大買/鉅額交易
2020/05/13	25	37.73	24	37.92	37.95	1	3,509	0.03%
2020/05/12	26	38.12	34	38.23	38.20	-8	3,502	-0.23%
2020/05/11	182	38.80	65	38.87	38.60	117	3,486	3.36%	大買/鉅額交易
2020/05/08	13	38.00	23	38.01	37.90	-10	3,389	-0.29%
2020/05/07	17	37.51	34.1	37.65	37.65	-17.1	3,369	-0.51%
2020/05/06	31.2	37.56	17	37.48	37.35	14.2	3,364	0.42%
2020/05/05	32	37.90	9	37.85	37.65	23	3,364	0.68%
2020/05/04	80.3	37.69	14	37.69	37.65	66.3	3,364	1.97%
2020/04/30	75.5	38.54	172	38.51	38.45	-96.5	3,359	-2.87%	大賣/
2020/04/29	41	36.65	51	36.65	37.10	-10	3,229	-0.31%
2020/04/28	22	36.17	41	36.34	36.30	-19	3,230	-0.59%
2020/04/27	20.3	35.86	35	35.91	36.00	-14.7	3,293	-0.45%
2020/04/24	114	36.25	71	36.03	35.75	43	3,281	1.31%	大買/
2020/04/23	25.2	35.68	26	35.68	35.85	-0.8	3,191	-0.03%
2020/04/22	11	33.78	11	34.13	34.55	0	3,150	0.00%
2020/04/21	19	34.65	15	34.71	34.25	4	3,148	0.13%
2020/04/20	2	35.10	5	35.33	35.45	-3	3,167	-0.09%
2020/04/17	30	35.82	13	35.72	35.20	17	3,171	0.54%
2020/04/16	11.2	35.25	19	35.26	35.55	-7.8	3,164	-0.25%
2020/04/15	16	35.23	42	35.28	35.10	-26	3,179	-0.82%
2020/04/14	11.2	34.90	42	34.82	34.90	-30.9	3,204	-0.96%
2020/04/13	10.3	34.50	11	34.60	34.50	-0.7	3,247	-0.02%
2020/04/10	11	34.43	9	34.46	34.65	2	3,279	0.06%
2020/04/09	133	34.45	44	34.86	34.40	89	3,353	2.65%	大買/
2020/04/08	40.3	34.70	159	34.57	35.00	-118.7	3,473	-3.42%	大賣/鉅額交易
2020/04/07	86	34.66	85.1	34.57	34.90	0.9	3,459	0.03%
2020/04/06	131	32.14	74.2	31.69	32.75	56.8	3,453	1.64%	大買/
2020/04/01	44	29.62	81	29.72	29.80	-37	3,570	-1.04%
2020/03/31	92	29.48	20	29.23	29.25	72	3,641	1.98%
2020/03/30	58.3	28.46	57	28.91	29.50	1.3	3,626	0.04%
2020/03/27	71	29.35	33	29.01	28.90	38	3,612	1.05%
2020/03/26	27.5	28.25	45	28.58	28.70	-17.5	3,601	-0.49%
2020/03/25	34	27.94	77	28.20	27.70	-43	3,579	-1.20%
2020/03/24	8	26.42	46	26.59	26.80	-38	3,562	-1.07%
2020/03/23	28	24.55	5	25.01	25.00	23	3,583	0.64%
2020/03/20	38.1	25.30	43	25.44	25.70	-4.9	3,597	-0.14%
2020/03/19	98	24.87	86	23.76	23.40	12	3,583	0.33%
2020/03/18	42	26.92	11	26.76	26.00	31	3,620	0.86%
2020/03/17	14.5	27.00	11	26.82	26.90	3.5	3,842	0.09%
2020/03/16	43	28.50	10	28.65	27.80	33	3,911	0.84%
2020/03/13	85.1	28.41	123	28.58	28.45	-38	4,071	-0.93%	大賣/
2020/03/12	20	32.64	28	32.78	31.50	-8	4,017	-0.20%
2020/03/11	3	35.32	50	35.47	34.80	-47	3,992	-1.18%
2020/03/10	3	34.42	53	34.54	35.05	-50	4,013	-1.25%
2020/03/09	58	35.44	39	35.27	35.00	19	4,066	0.47%
2020/03/06	9	36.79	6	36.88	36.75	3	4,173	0.07%
2020/03/05	23.5	37.64	3	37.53	37.65	20.5	4,251	0.48%
2020/03/04	13	36.75	11	36.66	37.00	2	4,308	0.05%
2020/03/03	7	37.32	2	37.33	37.20	5	4,322	0.12%
2020/03/02	19	36.55	3	36.50	36.50	16	4,344	0.37%
2020/02/27	8	37.83	41	37.20	37.20	-33	4,385	-0.75%
2020/02/26	6	37.93	10	38.26	38.20	-4	4,383	-0.09%
2020/02/25	16	37.72	13	37.57	38.30	3	4,392	0.07%
2020/02/24	22	37.89	15	37.84	37.95	7	4,427	0.16%
2020/02/21	9	38.45	16	38.54	38.35	-7	4,472	-0.16%
2020/02/20	9	38.78	5	38.90	38.75	4	4,492	0.09%
2020/02/19	11	38.64	17	38.74	38.85	-6	4,531	-0.13%
2020/02/18	40	38.34	9	38.26	38.10	31	4,567	0.68%
2020/02/17	25	38.75	2	38.78	38.80	23	4,685	0.49%
2020/02/14	76	39.35	15	39.38	39.40	61	5,007	1.22%
2020/02/13	8	39.33	5	39.13	38.85	3	5,135	0.06%
2020/02/12	12	39.03	34	39.14	39.25	-22	5,342	-0.41%
2020/02/11	16	38.67	36	38.68	38.90	-20	5,467	-0.37%
2020/02/10	9	37.47	13	37.90	38.00	-4	5,641	-0.07%
2020/02/07	38	38.77	4	38.60	38.60	34	5,764	0.59%
2020/02/06	26.8	39.44	6	39.40	39.40	20.8	5,885	0.35%
2020/02/05	19	39.03	70	39.10	38.90	-51	5,997	-0.85%
2020/02/04	16	38.97	27	39.21	39.40	-11	6,363	-0.17%
2020/02/03	24	37.76	61	37.32	38.00	-37	6,511	-0.57%
2020/01/31	46	39.64	36	39.91	39.80	10	6,658	0.15%
2020/01/30	97	40.68	94	40.42	40.30	3	6,867	0.04%
2020/01/20	25	44.97	72	44.93	44.75	-47	6,931	-0.68%
2020/01/17	41	44.82	12	44.89	44.75	29	7,059	0.41%
2020/01/16	34	44.64	15	44.64	44.70	19	7,236	0.26%
2020/01/15	28	44.16	7	44.31	44.10	21	7,475	0.28%
2020/01/14	71.3	44.44	30.1	44.41	44.45	41.2	8,362	0.49%
2020/01/13	16.5	43.41	19.2	43.55	43.60	-2.7	8,385	-0.03%
2020/01/10	46.2	43.09	23	43.28	43.40	23.2	8,464	0.27%
2020/01/09	33	43.38	42	43.39	43.20	-9	8,509	-0.11%
2020/01/08	9	43.33	42	43.58	43.25	-33	8,763	-0.38%
2020/01/07	95	43.27	32	43.35	43.00	63	8,956	0.70%
2020/01/06	47	44.62	38	44.57	44.15	9	9,363	0.10%
2020/01/03	74.5	45.57	98.4	45.16	45.35	-23.9	9,819	-0.24%
2020/01/02	95.2	46.27	121	46.64	45.90	-25.8	10,112	-0.26%	大賣/
2019/12/31	18.2	46.02	20	46.07	45.80	-1.8	10,155	-0.02%
2019/12/30	55.2	46.03	51	46.23	46.10	4.2	10,186	0.04%
2019/12/27	144.4	45.54	98.2	45.78	46.00	46.2	10,049	0.46%	大買/
2019/12/26	27	44.55	124	44.61	44.80	-97	9,824	-0.99%	大賣/
2019/12/25	1	43.90	2	43.80	43.85	-1	9,696	-0.01%
2019/12/24	3	43.77	38	43.76	43.85	-35	9,720	-0.36%
2019/12/23	12	43.95	20	43.98	43.75	-8	9,746	-0.08%
2019/12/20	10	43.76	18	43.83	43.45	-8	9,733	-0.08%
2019/12/19	23	43.30	6	43.26	43.20	17	9,735	0.17%
2019/12/18	39.3	43.70	46	43.60	43.40	-6.7	9,748	-0.07%
2019/12/17	23.2	43.95	30	44.00	43.90	-6.8	9,828	-0.07%
2019/12/16	4.2	43.88	10	43.90	44.10	-5.8	9,899	-0.06%
2019/12/13	95.1	44.07	77.6	44.18	43.70	17.5	10,019	0.17%
2019/12/12	193.4	45.72	195.1	45.62	44.65	-1.7	9,924	-0.02%	大買/大賣/
2019/12/11	63	44.95	70.2	44.91	45.25	-7.2	9,721	-0.07%
2019/12/10	189.2	44.92	152	44.93	44.80	37.2	9,684	0.38%	大買/大賣/
2019/12/09	40.4	43.94	77	44.19	43.85	-36.6	9,488	-0.39%
2019/12/06	11.2	43.78	43	43.92	44.15	-31.8	9,472	-0.34%
2019/12/05	17	43.29	12	43.38	43.30	5	9,755	0.05%
2019/12/04	128	43.40	152	43.38	43.00	-24	9,952	-0.24%	大買/大賣/
2019/12/03	174.5	44.31	127	44.28	43.90	47.5	9,913	0.48%	大買/大賣/
2019/12/02	95.2	43.50	121	43.63	43.50	-25.8	9,777	-0.26%	大賣/
2019/11/29	36.2	42.69	60	42.91	43.15	-23.8	9,734	-0.24%
2019/11/28	25.1	43.20	72	43.25	43.45	-46.9	9,673	-0.49%
2019/11/27	68.2	43.32	16	43.40	43.55	52.2	9,674	0.54%
2019/11/26	51	43.15	71	43.20	43.50	-20	9,652	-0.21%
2019/11/25	25.3	42.22	77	42.63	42.75	-51.7	9,633	-0.54%
2019/11/22	99.3	42.46	25	42.56	42.35	74.3	9,644	0.77%
2019/11/21	88.1	42.56	167	42.49	42.60	-78.9	9,690	-0.81%	大賣/
2019/11/20	120.2	42.46	36	42.44	42.35	84.2	9,701	0.87%	大買/
2019/11/19	35.5	43.41	10	43.52	43.20	25.5	9,746	0.26%
2019/11/18	19	43.34	38	43.38	43.50	-19	9,730	-0.20%
2019/11/15	52	42.75	63	42.87	43.05	-11	9,742	-0.11%
2019/11/14	141.4	41.84	99	42.40	42.20	42.4	9,773	0.43%	大買/
2019/11/13	398.1	42.60	339	42.68	42.10	59.1	9,656	0.61%	大買/大賣/
2019/11/12	207	45.19	117	44.89	44.65	90	9,317	0.97%	大買/大賣/
2019/11/11	252	46.00	130	45.57	45.20	122	9,183	1.33%	大買/大賣/鉅額交易
2019/11/08	66.1	45.04	179	45.18	45.70	-112.9	8,954	-1.26%	大賣/鉅額交易
2019/11/07	212	45.05	130.1	44.87	44.95	81.9	8,821	0.93%	大買/大賣/
2019/11/06	96	44.54	132	44.56	44.60	-36	8,649	-0.42%	大賣/
2019/11/05	188.3	44.16	176.1	44.22	44.05	12.2	8,518	0.14%	大買/大賣/
2019/11/04	105	45.20	71	45.41	45.00	34	8,393	0.41%	大買/
2019/11/01	387	46.45	277	46.19	45.90	110	8,267	1.33%	大買/大賣/鉅額交易
2019/10/31	102	45.47	148	45.47	45.70	-46	7,899	-0.58%	大買/大賣/
2019/10/30	211	45.60	214	45.56	45.00	-3	7,712	-0.04%	大買/大賣/
2019/10/29	188	45.15	157	45.22	44.75	31	7,522	0.41%	大買/大賣/
2019/10/28	67	44.45	64	44.51	44.20	3	7,296	0.04%
2019/10/25	102.4	43.99	65	44.10	43.80	37.4	7,172	0.52%	大買/
2019/10/24	137.1	44.96	194	45.01	44.80	-56.9	7,057	-0.81%	大買/大賣/
2019/10/23	229.3	45.94	198	46.11	45.05	31.2	6,886	0.45%	大買/大賣/
2019/10/22	866	46.34	864	46.58	46.00	2	6,665	0.03%	大買/大賣/
2019/10/21	51	43.77	58	43.79	44.00	-7	5,805	-0.12%
2019/10/18	48	43.49	50	43.56	43.60	-2	5,744	-0.03%
2019/10/17	44	43.22	75	43.15	43.35	-31	5,658	-0.55%
2019/10/16	197	43.85	259	43.65	43.05	-62	5,626	-1.10%	大買/大賣/
2019/10/15	198	43.70	149	43.95	43.30	49	5,344	0.92%	大買/大賣/
2019/10/14	334	43.05	384.1	43.09	44.55	-50.1	5,150	-0.97%	大買/大賣/
2019/10/09	317	39.87	281.4	39.90	40.50	35.6	4,702	0.76%	大買/大賣/
2019/10/08	273	38.82	287	38.75	38.50	-14	4,309	-0.32%	大買/大賣/
2019/10/07	204	37.14	200	37.33	37.35	4	4,173	0.10%	大買/大賣/
2019/10/04	16	36.35	52.1	36.25	36.55	-36.1	4,071	-0.89%
2019/10/03	4.2	35.10	17	35.07	35.05	-12.8	3,990	-0.32%
2019/10/02	0	0.00	2	35.38	35.40	-2	3,985	-0.05%
2019/10/01	8	35.06	17	35.09	35.20	-9	3,992	-0.23%
2019/09/27	18	34.86	15	34.75	34.80	3	4,004	0.07%
2019/09/26	9.2	36.06	12	35.91	35.60	-2.8	3,976	-0.07%
2019/09/25	22	35.28	10	35.62	35.55	12	3,944	0.30%
2019/09/24	5	36.48	13	36.34	36.00	-8	3,936	-0.20%
2019/09/23	3	36.13	27	36.12	36.45	-24	3,901	-0.62%
2019/09/20	51	36.61	35	36.75	36.10	16	3,869	0.41%
2019/09/19	79	36.43	41	36.60	36.50	38	3,745	1.01%
2019/09/18	58	36.62	80	36.42	37.00	-22	3,653	-0.60%
2019/09/17	31	35.70	30	35.73	35.55	1	3,510	0.03%
2019/09/16	58	35.72	17	35.91	35.95	41	3,567	1.15%
2019/09/12	28	35.85	99	35.61	36.15	-71	3,531	-2.01%
2019/09/11	29	34.74	145	34.57	34.70	-116	3,454	-3.36%	大賣/鉅額交易
2019/09/10	72	35.18	42	34.91	34.80	30	3,423	0.88%
2019/09/09	350	36.98	255	37.04	35.70	95	3,350	2.84%	大買/大賣/
2019/09/06	282.3	36.20	131.2	36.23	36.60	151.1	3,022	5.00%	大買/大賣/鉅額交易
2019/09/05	29	35.19	29	35.21	34.85	0	2,852	0.00%
2019/09/04	5.1	34.93	10	34.97	35.20	-4.9	2,855	-0.17%
2019/09/03	19.1	35.09	75	35.28	35.20	-55.9	2,837	-1.97%
2019/09/02	3.1	34.82	5	34.95	34.80	-1.9	2,785	-0.07%
2019/08/30	8	34.91	41	34.94	34.65	-33	2,772	-1.19%
2019/08/29	24.1	34.33	3	34.15	34.50	21.1	2,747	0.77%
2019/08/28	61	34.13	125.1	34.20	34.30	-64.1	2,732	-2.34%	大賣/
2019/08/27	25	33.80	70	33.85	33.75	-45	2,691	-1.67%
2019/08/26	109	33.48	68	33.50	33.35	41	2,671	1.53%	大買/
2019/08/23	71	35.50	22	35.40	35.30	49	2,631	1.86%
2019/08/22	61	35.38	167	35.71	35.75	-106	2,602	-4.07%	大賣/鉅額交易
2019/08/21	58	34.90	5	34.87	34.85	53	2,522	2.10%
2019/08/20	128	35.03	111	35.10	35.05	17	2,497	0.68%	大買/大賣/
2019/08/19	70	34.77	110	34.96	35.05	-40	2,432	-1.64%	大賣/
2019/08/16	25	32.87	50	32.47	32.90	-25	2,354	-1.06%
2019/08/15	17	31.36	21	31.31	31.60	-4	2,333	-0.17%
2019/08/14	50	32.24	10	32.50	31.85	40	2,345	1.71%
2019/08/13	16	31.79	2.1	31.83	31.90	13.9	2,342	0.59%
2019/08/12	22	31.90	12	31.95	31.90	10	2,381	0.42%
2019/08/08	61.2	31.90	35	32.18	32.00	26.2	2,394	1.09%
2019/08/07	25	31.17	30	31.11	31.05	-5	2,406	-0.21%
2019/08/06	29	30.28	28	29.89	30.50	1	2,497	0.04%
2019/08/05	13.1	31.12	17	31.31	30.80	-3.9	2,551	-0.15%
2019/08/02	14.4	32.01	62	32.05	31.80	-47.6	2,666	-1.79%
2019/08/01	28	33.44	17	33.35	33.35	11	2,703	0.41%
2019/07/31	25	33.58	22	33.56	34.00	3	2,807	0.11%
2019/07/30	52.2	35.12	50	34.97	35.15	2.2	2,822	0.08%
2019/07/29	42	35.73	3	35.83	35.65	39	2,808	1.39%
2019/07/26	60	35.56	69	35.73	35.70	-9	2,837	-0.32%
2019/07/25	17	35.21	47.2	35.01	35.30	-30.2	2,875	-1.05%
2019/07/24	19	34.81	85	34.82	34.65	-66	2,889	-2.28%
2019/07/23	83	35.61	51	35.49	35.15	32	2,959	1.08%
2019/07/22	37	35.19	4	35.39	35.15	33	3,052	1.08%
2019/07/19	14	35.28	10	35.21	35.10	4	3,036	0.13%
2019/07/18	41.1	35.58	11	35.57	34.90	30.1	3,040	0.99%
2019/07/17	23	35.06	34	34.94	35.20	-11	3,007	-0.37%
2019/07/16	77	35.40	29	35.44	35.10	48	3,048	1.57%
2019/07/15	40	35.17	25	35.05	35.15	15	3,079	0.49%
2019/07/12	74	35.77	14	35.70	35.80	60	3,119	1.92%
2019/07/11	206	36.21	165	36.33	36.80	41	3,099	1.32%	大買/大賣/
2019/07/10	56	33.88	100	34.20	35.80	-44	2,908	-1.51%
2019/07/09	36	32.45	1	32.50	32.55	35	2,876	1.22%
2019/07/08	37	32.40	13	32.68	32.35	24	2,991	0.80%
2019/07/05	46	32.84	57	32.69	32.80	-11	3,075	-0.36%
2019/07/04	51	32.41	22	32.56	32.90	29	3,180	0.91%
2019/07/03	37	32.19	21	32.46	32.10	16	3,236	0.49%
2019/07/02	17	32.48	20	32.32	32.30	-3	3,420	-0.09%
2019/07/01	21.2	32.51	45	32.43	32.60	-23.8	3,839	-0.62%
2019/06/28	1	31.65	1	31.85	31.65	0	3,864	0.00%
2019/06/27	14	31.73	1	31.75	31.70	13	3,904	0.33%
2019/06/26	5	31.55	39	31.39	31.45	-34	3,933	-0.86%
2019/06/25	25	31.48	19	31.62	31.45	6	4,004	0.15%
2019/06/24	14	31.97	29	31.76	32.00	-15	4,174	-0.36%
2019/06/21	133	32.98	50	32.75	31.70	83	4,317	1.92%	大買/
2019/06/20	24.3	32.15	43.1	32.19	32.35	-18.8	4,331	-0.43%
2019/06/19	3	31.52	32	31.49	31.65	-29	4,389	-0.66%
2019/06/18	15	30.97	2	31.05	31.00	13	4,417	0.29%
2019/06/17	13.1	31.07	2.5	31.46	31.00	10.6	4,482	0.24%
2019/06/14	15	31.64	21	31.84	31.55	-6	4,557	-0.13%
2019/06/13	75	32.00	37	31.91	31.50	38	4,625	0.82%
2019/06/12	41.5	32.56	64	32.30	32.95	-22.5	4,701	-0.48%
2019/06/11	6	31.22	5	31.34	31.15	1	4,830	0.02%
2019/06/10	6	31.03	11	31.10	31.00	-5	5,174	-0.10%
2019/06/06	2	30.73	4	30.75	30.65	-2	5,754	-0.03%
2019/06/05	20	31.34	30	31.40	31.10	-10	6,114	-0.16%
2019/06/04	5	31.05	5	30.95	31.00	0	6,214	0.00%
2019/06/03	4	31.39	0	0.00	31.50	4	6,445	0.06%
2019/05/31	26	32.02	32	31.99	32.05	-6	6,806	-0.09%
2019/05/30	30.2	31.34	32	31.23	31.40	-1.8	7,087	-0.03%
2019/05/29	44.1	30.64	46.8	30.69	30.75	-2.7	7,135	-0.04%
2019/05/28	33	30.65	11	31.70	30.50	22	7,127	0.31%
2019/05/27	14.2	31.56	15	31.35	31.50	-0.8	7,188	-0.01%
2019/05/24	19	31.52	15	31.54	31.60	4	7,203	0.06%
2019/05/23	31	31.21	16	31.33	30.90	15	7,217	0.21%
2019/05/22	26.1	32.73	11	33.03	32.20	15.1	7,189	0.21%
2019/05/21	27	32.38	31	32.37	32.65	-4	7,196	-0.06%
2019/05/20	11.1	32.04	20	32.18	32.10	-8.9	7,191	-0.12%
2019/05/17	42	31.82	24	32.27	31.55	18	7,296	0.25%
2019/05/16	23	33.15	2.2	33.20	32.85	20.8	7,308	0.28%
2019/05/15	41	33.85	50	33.95	33.95	-9	7,297	-0.12%
2019/05/14	34.4	32.15	58	32.07	33.00	-23.6	7,285	-0.32%
2019/05/13	46	32.89	58	33.02	32.80	-12	7,185	-0.17%
2019/05/10	71	34.57	62	34.31	33.70	9	7,109	0.13%
2019/05/09	39	35.72	53	35.65	35.45	-14	6,976	-0.20%
2019/05/08	133	35.94	100	35.83	35.35	33	6,904	0.48%	大買/
2019/05/07	92	37.62	61	37.44	37.35	31	6,796	0.46%
2019/05/06	37.2	38.14	13	38.15	37.90	24.2	6,747	0.36%
2019/05/03	46.1	38.29	40	38.55	39.00	6.1	6,703	0.09%
2019/05/02	39	38.59	123	38.64	38.80	-84	6,634	-1.27%	大賣/
2019/04/30	20	36.95	66	37.07	37.50	-46	6,546	-0.70%
2019/04/29	186	37.89	154	37.80	37.50	32	6,501	0.49%	大買/大賣/
2019/04/26	181	38.75	200	38.80	38.95	-19	6,379	-0.30%	大買/大賣/
2019/04/25	21	37.94	39	38.15	37.95	-18	6,240	-0.29%
2019/04/24	38	37.94	37	38.09	37.85	1	6,232	0.02%
2019/04/23	55	38.10	19	38.20	37.95	36	6,208	0.58%
2019/04/22	53	38.57	114	38.49	38.65	-61	6,181	-0.99%	大賣/
2019/04/19	138	37.89	109	37.90	37.70	29	6,119	0.47%	大買/大賣/
2019/04/18	109	38.99	106	39.28	38.25	3	6,016	0.05%	大買/大賣/
2019/04/17	119	39.86	99	40.24	39.20	20	5,932	0.34%	大買/
2019/04/16	92	39.65	74	39.86	39.50	18	5,834	0.31%
2019/04/15	52	39.20	38	39.46	40.20	14	5,761	0.24%
2019/04/12	78	39.42	42	39.53	38.95	36	5,677	0.63%
2019/04/11	82	40.59	48	40.82	40.05	34	5,554	0.61%
2019/04/10	156	41.80	71	42.21	41.10	85	5,459	1.56%	大買/
2019/04/09	139	43.16	169.1	42.42	42.90	-30.1	5,339	-0.56%	大買/大賣/
2019/04/08	178	44.59	131	44.15	43.05	47	5,252	0.89%	大買/大賣/
2019/04/03	474	42.39	568	42.25	43.45	-94	5,053	-1.86%	大買/大賣/
2019/04/02	45	39.63	42	39.83	39.50	3	4,620	0.06%
2019/04/01	38	39.18	24.1	39.00	39.00	13.9	4,567	0.30%
2019/03/29	27.3	39.37	33	39.53	39.20	-5.7	4,523	-0.13%
2019/03/28	51	39.89	59	39.83	39.05	-8	4,497	-0.18%
2019/03/27	150	40.22	155	40.24	40.75	-5	4,438	-0.11%	大買/大賣/
2019/03/26	115	39.48	119	39.44	39.00	-4	4,258	-0.09%	大買/大賣/
2019/03/25	44	37.80	72	37.81	38.00	-28	4,125	-0.68%
2019/03/22	24	38.73	39	38.85	38.25	-15	4,042	-0.37%
2019/03/21	29	38.14	21	38.27	38.65	8	3,975	0.20%
2019/03/20	43	38.45	56	38.75	38.15	-13	3,961	-0.33%
2019/03/19	49	38.55	40	38.67	38.00	9	3,894	0.23%
2019/03/18	107.1	38.54	143	38.16	38.65	-35.9	3,804	-0.94%	大買/大賣/
2019/03/15	318	39.68	265	39.56	38.50	53	3,726	1.42%	大買/大賣/
2019/03/14	160	40.28	127	40.13	40.65	33	3,582	0.92%	大買/大賣/
2019/03/13	517	39.79	647	39.58	40.30	-130	3,419	-3.80%	大買/大賣/鉅額交易
2019/03/12	478.1	38.60	469.5	39.15	37.55	8.6	3,078	0.28%	大買/大賣/
2019/03/11	103	37.74	203	37.71	38.60	-100	2,521	-3.97%	大買/大賣/
2019/03/08	71	34.51	108.1	34.37	35.10	-37.1	2,187	-1.69%	大賣/
2019/03/07	167	34.41	182	34.45	35.10	-15	2,108	-0.71%	大買/大賣/
2019/03/06	276	33.63	282	33.74	34.70	-6	1,888	-0.32%	大買/大賣/
2019/03/05	120.1	32.22	180	32.21	31.95	-59.9	1,550	-3.86%	大買/大賣/
2019/03/04	27	29.65	48	29.78	30.40	-21	1,261	-1.67%
2019/02/27	28	28.66	39	28.64	28.80	-11	1,193	-0.92%
2019/02/26	45	28.75	55	28.67	28.35	-10	1,179	-0.85%
2019/02/25	13	27.57	22	27.59	27.95	-9	1,128	-0.80%
2019/02/22	20	27.34	11	27.25	27.30	9	1,125	0.80%
2019/02/21	7	27.89	7	27.91	27.95	0	1,133	0.00%
2019/02/20	55	27.97	13	28.02	28.10	42	1,163	3.61%
2019/02/19	39	27.80	38	27.82	28.00	1	1,301	0.08%
2019/02/18	85	27.95	64.1	27.96	28.00	21	1,411	1.48%
2019/02/15	72	26.60	46	26.09	26.90	26	1,301	2.00%
2019/02/14	12	25.33	9	25.34	25.20	3	1,242	0.24%
2019/02/13	16	25.07	20	25.02	25.05	-4	1,222	-0.33%
2019/02/12	7	24.21	9	24.17	24.65	-2	1,190	-0.17%
2019/02/11	3	24.27	1	24.30	24.05	2	1,182	0.17%
2019/01/30	7	24.08	0	0.00	23.95	7	1,182	0.59%
2019/01/29	0	0.00	6	24.05	24.10	-6	1,183	-0.51%
2019/01/28	1	24.55	7	24.61	24.40	-6	1,180	-0.51%
2019/01/25	17	23.88	10	23.90	24.05	7	1,168	0.60%
2019/01/24	9	23.93	0	0.00	23.70	9	1,171	0.77%
2019/01/23	21	23.67	2	23.60	23.70	19	1,175	1.62%
2019/01/21	16	23.88	0	0.00	23.90	16	1,187	1.35%
2019/01/18	7	23.81	0	0.00	23.90	7	1,193	0.59%
2019/01/17	3	24.03	7	23.99	24.05	-4	1,200	-0.33%
2019/01/16	2	23.50	0	0.00	23.50	2	1,194	0.17%
2019/01/15	0	0.00	3	23.67	23.50	-3	1,198	-0.25%
2019/01/14	5	23.45	1	23.60	23.30	4	1,206	0.33%
2019/01/10	0	0.00	2	23.55	23.65	-2	1,231	-0.16%
2019/01/09	14	23.39	12	23.59	23.40	2	1,234	0.16%
2019/01/08	1	23.10	0	0.00	22.95	1	1,237	0.08%
2019/01/07	2	22.90	7	23.04	23.15	-5	1,246	-0.40%
2019/01/04	10	22.45	8	22.41	22.50	2	1,256	0.16%
2019/01/03	16	23.16	0	0.00	23.10	16	1,296	1.23%
2019/01/02	1.1	23.43	0	0.00	23.30	1.1	1,306	0.08%
2018/12/28	17	23.71	2	23.68	23.70	15	1,318	1.14%
2018/12/27	5	23.90	8	23.98	23.80	-3	1,344	-0.22%
2018/12/25	4	23.45	1	24.00	23.85	3	1,351	0.22%
2018/12/24	2	24.08	20	24.05	24.05	-18	1,352	-1.33%
2018/12/22	1	23.85	5	23.80	23.70	-4	1,351	-0.30%
2018/12/21	2	22.70	10	22.83	23.50	-8	1,362	-0.59%
2018/12/20	14	23.04	14	23.11	22.95	0	1,353	0.00%
2018/12/19	6	23.76	14	23.72	23.70	-8	1,348	-0.59%
2018/12/18	10	24.06	1	24.00	23.85	9	1,350	0.67%
2018/12/17	9	24.23	7	24.14	24.35	2	1,433	0.14%
2018/12/14	22	24.71	5	24.65	24.60	17	1,449	1.17%
2018/12/13	31	25.30	61	25.18	25.20	-30	1,446	-2.07%
2018/12/12	4	24.59	25	24.43	24.65	-21	1,427	-1.47%
2018/12/11	7	24.19	2	24.20	24.20	5	1,432	0.35%
2018/12/10	15	24.16	15	24.21	24.15	0	1,439	0.00%
2018/12/07	10	24.63	5	24.80	24.90	5	1,441	0.35%
2018/12/06	32	24.56	30	24.60	24.30	2	1,444	0.14%
2018/12/05	37	25.39	15	25.37	25.40	22	1,438	1.53%
2018/12/04	28.5	25.25	28	25.37	25.65	0.5	1,453	0.03%
2018/12/03	13	25.01	34	25.08	25.25	-21	1,434	-1.46%
2018/11/30	28	24.33	1.4	24.51	24.30	26.6	1,402	1.90%
2018/11/29	27	24.42	84	24.40	24.30	-57	1,383	-4.12%
2018/11/28	9	24.61	7	24.41	24.55	2	1,362	0.15%
2018/11/27	9	24.18	1	24.05	24.00	8	1,334	0.60%
2018/11/26	4	24.16	12	24.20	24.10	-8	1,335	-0.60%
2018/11/23	33.3	24.07	3	23.92	24.15	30.3	1,337	2.27%
2018/11/22	34	24.66	21	24.68	24.35	13	1,335	0.97%
2018/11/21	19.3	24.07	16	23.98	24.10	3.3	1,312	0.25%
2018/11/20	17	24.21	20	24.40	24.15	-3	1,301	-0.23%
2018/11/19	31	23.98	48	23.98	24.10	-17	1,272	-1.34%
2018/11/16	148	24.00	101	23.99	24.00	47	1,240	3.79%	大買/大賣/
2018/11/15	52	23.25	19.1	23.21	23.45	32.9	1,079	3.05%
2018/11/13	0	0.00	2	21.70	21.60	-2	952	-0.21%
2018/11/12	0.5	21.85	0	0.00	21.80	0.5	962	0.05%
2018/11/09	0	0.00	4	21.55	21.55	-4	976	-0.41%
2018/11/08	4	21.76	16	21.79	21.75	-12	1,037	-1.16%
2018/11/07	3	21.60	9	21.48	21.55	-6	1,040	-0.58%
2018/11/06	5	21.37	1	21.40	21.25	4	1,060	0.38%
2018/11/05	0.1	21.75	0	0.00	21.75	0.1	1,069	0.01%
2018/11/02	0	0.00	6	21.78	21.75	-6	1,074	-0.56%
2018/11/01	12	21.67	21	21.70	21.75	-9	1,075	-0.84%
2018/10/31	1	21.30	15	21.24	21.30	-14	1,071	-1.31%
2018/10/30	8	20.83	0	0.00	20.70	8	1,073	0.74%
2018/10/29	1	20.20	1	20.40	20.35	0	1,085	0.00%
2018/10/26	1	20.25	6	20.13	20.15	-5	1,103	-0.45%
2018/10/25	2	20.28	14	20.31	20.30	-12	1,130	-1.06%
2018/10/24	5	20.83	4	21.00	20.85	1	1,128	0.09%
2018/10/23	15	20.85	7	20.93	20.80	8	1,131	0.71%
2018/10/22	2	21.20	10	21.28	21.35	-8	1,137	-0.70%
2018/10/19	16	21.14	7	21.05	21.10	9	1,134	0.79%
2018/10/18	3	21.85	2	21.85	21.80	1	1,111	0.09%
2018/10/17	0	0.00	12	22.03	21.95	-12	1,112	-1.08%
2018/10/16	13	22.12	2	22.10	21.90	11	1,109	0.99%
2018/10/15	4	22.09	13	21.77	22.05	-9	1,106	-0.81%
2018/10/12	8	21.39	3	21.75	21.75	5	1,115	0.45%
2018/10/11	12	22.04	20	21.92	21.85	-8	1,110	-0.72%
2018/10/09	2	24.25	0	0.00	24.25	2	1,064	0.19%
2018/10/08	3	24.05	10	23.96	24.20	-7	1,059	-0.66%
2018/10/05	22	24.77	2	24.23	24.30	20	1,052	1.90%
2018/10/04	10	25.86	0	0.00	25.85	10	1,025	0.97%
2018/10/03	2	26.20	2	26.15	26.05	0	1,021	0.00%
2018/10/02	2	26.20	2	26.30	26.30	0	1,022	0.00%
2018/10/01	4	26.25	2	26.30	26.20	2	1,030	0.19%
2018/09/28	17	25.97	6	26.23	25.90	11	1,046	1.05%
2018/09/27	7	25.98	0	0.00	25.95	7	1,038	0.67%
2018/09/26	0	0.00	6	26.00	26.10	-6	1,034	-0.58%
2018/09/25	12	25.92	0	0.00	25.90	12	1,029	1.17%
2018/09/21	10.1	26.01	16	26.35	25.85	-5.9	1,029	-0.57%
2018/09/20	22	26.63	0	0.00	26.50	22	936	2.35%
2018/09/19	10	27.06	0	0.00	26.85	10	918	1.09%
2018/09/18	6	27.42	3	27.30	27.20	3	916	0.33%
2018/09/17	0	0.00	15	28.15	28.20	-15	920	-1.63%
2018/09/14	1	26.70	2.1	27.31	27.40	-1.1	919	-0.12%
2018/09/13	5	26.81	1	26.85	26.60	4	928	0.43%
2018/09/11	3	26.72	10	26.90	26.95	-7	927	-0.76%
2018/09/10	1	27.35	1	27.25	27.05	0	937	0.00%
2018/09/07	6	27.27	0	0.00	27.20	6	926	0.65%
2018/09/06	6	27.43	3	27.45	27.50	3	917	0.33%
2018/09/05	9	27.81	5	27.89	27.75	4	944	0.42%
2018/09/04	8	27.96	0	0.00	28.00	8	951	0.84%
2018/09/03	5	27.90	1	28.00	27.90	4	959	0.42%
2018/08/31	4	28.00	0	0.00	28.05	4	967	0.41%
2018/08/30	16	28.55	3	28.72	28.40	13	983	1.32%
2018/08/29	10	28.60	12	28.59	28.60	-2	989	-0.20%
2018/08/28	6	28.10	7	28.14	28.10	-1	990	-0.10%
2018/08/27	1	27.65	2	27.65	27.75	-1	1,000	-0.10%
2018/08/24	5	27.63	2	27.60	27.60	3	1,019	0.29%
2018/08/23	3	27.97	3	27.75	27.90	0	1,025	0.00%
2018/08/22	0	0.00	1	27.95	28.00	-1	1,026	-0.10%
2018/08/21	1	27.50	0	0.00	27.60	1	1,026	0.10%
2018/08/20	10	27.60	0	0.00	27.60	10	1,039	0.96%
2018/08/17	2	28.15	4.4	28.15	28.00	-2.4	1,032	-0.23%
2018/08/16	10	27.64	5	27.65	27.65	5	1,028	0.49%
2018/08/15	48	27.94	47	27.89	28.30	1	1,018	0.10%
2018/08/14	10	29.49	2	29.65	29.45	8	964	0.83%
2018/08/13	19	29.46	8.1	29.49	29.80	11	967	1.13%
2018/08/10	2	30.60	12	30.43	30.20	-10	961	-1.04%
2018/08/08	3	30.92	24	30.88	30.85	-21	1,059	-1.98%
2018/08/07	5	30.80	1	30.75	30.85	4	1,063	0.38%
2018/08/06	2	30.88	2	30.95	30.80	0	1,064	0.00%
2018/08/03	3	30.63	0	0.00	30.80	3	1,063	0.28%
2018/08/02	5	30.99	1	31.10	30.80	4	1,054	0.38%
2018/08/01	14	33.01	2	33.15	33.05	12	1,061	1.13%
2018/07/31	7	33.04	2	33.10	33.10	5	1,050	0.48%
2018/07/30	10	33.15	3	33.10	33.05	7	1,060	0.66%
2018/07/27	6.1	33.06	31	33.08	33.00	-24.9	1,061	-2.35%
2018/07/26	4	32.51	1.1	32.60	32.65	2.9	1,056	0.27%
2018/07/25	0	32.50	1	32.60	32.50	-1	1,058	-0.09%
2018/07/24	2	32.25	1	32.35	32.45	1	1,072	0.09%
2018/07/23	6	32.09	0	0.00	32.10	6	1,081	0.55%
2018/07/20	3.5	32.45	0	0.00	32.45	3.5	1,087	0.32%
2018/07/19	12	32.81	39	32.61	32.55	-27	1,094	-2.47%
2018/07/18	10	32.05	2	32.10	32.00	8	1,085	0.74%
2018/07/17	0	0.00	2	31.70	31.90	-2	1,083	-0.18%
2018/07/16	6	31.95	2	31.98	31.90	4	1,086	0.37%
2018/07/13	2	31.55	1	31.45	31.70	1	1,092	0.09%
2018/07/12	1	31.25	4	31.10	31.45	-3	1,097	-0.27%
2018/07/10	1	31.50	2	31.53	31.70	-1	1,104	-0.09%
2018/07/09	9	31.62	4.1	31.53	31.80	4.9	1,099	0.45%
2018/07/06	19	30.97	7	30.85	30.65	12	1,088	1.10%
2018/07/05	4	31.90	3	32.30	31.80	1	1,073	0.09%
2018/07/04	2	32.20	2	32.20	32.25	0	1,080	0.00%
2018/07/03	7	32.24	16	32.44	32.15	-9	1,091	-0.82%
2018/07/02	1	32.75	4	33.01	32.55	-3	1,095	-0.27%
2018/06/29	34	32.42	16	32.57	32.50	18	1,093	1.65%
2018/06/28	13	32.45	37	32.21	32.10	-24	1,090	-2.20%
2018/06/27	8	32.91	4	32.93	32.70	4	1,087	0.37%
2018/06/26	16	33.19	0	0.00	33.00	16	1,081	1.48%
2018/06/25	10	34.02	2	34.25	34.00	8	1,063	0.75%
2018/06/22	28	34.60	8	34.51	34.45	20	1,049	1.91%
2018/06/21	6	35.15	0	0.00	35.05	6	1,033	0.58%
2018/06/20	18	35.05	0	0.00	35.15	18	1,036	1.74%
2018/06/19	13	35.71	2	36.60	35.55	11	1,031	1.07%
2018/06/15	3	35.93	2.1	36.37	36.80	0.9	1,008	0.09%
2018/06/14	4	36.05	0	0.00	35.90	4	990	0.40%
2018/06/13	15	36.28	3	36.23	35.95	12	991	1.21%
2018/06/12	27	35.91	7	36.16	35.80	20	975	2.05%
2018/06/11	3	36.37	17	36.36	36.35	-14	965	-1.45%
2018/06/08	16	36.35	18	36.33	36.05	-2	964	-0.21%
2018/06/07	30	36.18	11	36.30	36.30	19	961	1.98%
2018/06/06	15	35.79	12	35.77	35.65	3	942	0.32%
2018/06/05	47	35.75	20	35.91	35.65	27	937	2.88%
2018/06/04	4	35.68	1	35.65	35.70	3	934	0.32%
2018/06/01	3	35.45	10	35.50	35.45	-7	963	-0.73%
2018/05/31	7	35.09	12	35.10	35.45	-5	970	-0.52%
2018/05/30	18	35.09	0	0.00	35.05	18	966	1.86%
2018/05/29	2	35.45	2	35.40	35.40	0	969	0.00%
2018/05/28	5	35.44	17	35.60	35.35	-12	975	-1.23%
2018/05/25	8	35.18	9	35.28	35.25	-1	962	-0.10%
2018/05/24	6	35.20	7	35.21	35.20	-1	968	-0.10%
2018/05/23	14	35.15	0	0.00	35.15	14	977	1.43%
2018/05/22	2	35.40	6	35.53	35.55	-4	984	-0.41%
2018/05/21	6	35.18	29	35.24	35.15	-23	1,002	-2.29%
2018/05/18	17.5	35.12	15	35.28	35.05	2.5	1,007	0.25%
2018/05/17	24	35.75	14	35.68	35.75	10	1,004	0.99%
2018/05/16	74.5	35.88	125	36.28	35.55	-50.5	991	-5.09%	大賣/
2018/05/15	16	39.73	2	39.75	39.50	14	928	1.51%
2018/05/14	1	40.50	12	40.52	40.45	-11	970	-1.13%
2018/05/11	3	40.95	5	40.77	41.00	-2	988	-0.20%
2018/05/10	8	40.60	0	0.00	40.40	8	996	0.80%
2018/05/09	4	40.43	18	40.77	41.00	-14	998	-1.40%
2018/05/08	5	39.40	1	39.35	39.30	4	986	0.41%
2018/05/07	0.1	39.20	0	0.00	39.10	0.1	982	0.01%
2018/05/04	2	38.60	0	0.00	38.75	2	971	0.21%
2018/05/03	3	38.75	5	39.00	39.00	-2	977	-0.20%
2018/05/02	1	38.60	0	0.00	39.20	1	983	0.10%
2018/04/30	15	38.34	7	38.34	38.75	8	990	0.81%
2018/04/27	7	38.95	3	38.92	38.80	4	987	0.40%
2018/04/26	3	39.52	1	39.65	39.45	2	994	0.20%
2018/04/25	7	39.67	0	0.00	39.50	7	1,011	0.69%
2018/04/24	4	39.60	3	39.80	40.05	1	1,006	0.10%
2018/04/23	4	40.14	1	40.25	40.25	3	1,006	0.30%
2018/04/20	2	40.68	0	0.00	40.80	2	1,010	0.20%
2018/04/19	20.2	41.57	23	41.94	41.10	-2.8	1,015	-0.28%
2018/04/18	2.2	40.29	1	40.70	40.75	1.2	1,017	0.12%
2018/04/17	1.2	40.30	0	0.00	40.30	1.2	1,032	0.12%
2018/04/16	3	40.25	2	40.40	40.25	1	1,045	0.10%
2018/04/12	1	40.30	1	40.45	40.40	0	1,109	0.00%
2018/04/11	3	40.57	0	0.00	40.40	3	1,136	0.26%
2018/04/10	6	40.08	3	40.80	41.00	3	1,165	0.26%
2018/04/03	6	40.11	0	0.00	40.10	6	1,189	0.50%
2018/04/02	4.6	40.77	2	40.75	40.75	2.6	1,190	0.22%
2018/03/31	8	40.71	1	40.85	40.75	7	1,194	0.59%
2018/03/30	2	40.73	3	41.20	41.00	-1	1,199	-0.08%
2018/03/29	0	0.00	3	40.70	40.80	-3	1,211	-0.25%
2018/03/28	1	41.15	1	41.10	41.05	0	1,215	0.00%
2018/03/27	2	41.00	0	0.00	41.00	2	1,225	0.16%
2018/03/26	2.2	40.35	0	0.00	40.35	2.2	1,239	0.18%
2018/03/23	14	40.62	2	40.55	40.50	12	1,277	0.94%
2018/03/22	5	41.81	5	42.11	41.70	0	1,372	0.00%
2018/03/21	7	42.15	10	42.32	42.05	-3	1,418	-0.21%
2018/03/20	14	42.06	12	42.23	42.05	2	1,465	0.14%
2018/03/19	7	42.38	0	0.00	42.40	7	1,537	0.46%
2018/03/16	5	42.61	5	42.68	42.55	0	1,616	0.00%
2018/03/15	2.5	42.98	1	43.10	43.10	1.5	1,668	0.09%
2018/03/14	1	43.15	3	42.95	43.15	-2	1,721	-0.12%
2018/03/13	2	42.70	2	42.95	43.00	0	1,748	0.00%
2018/03/12	1	42.50	4	42.98	42.65	-3	1,768	-0.17%
2018/03/09	3	42.48	7	42.69	42.70	-4	1,794	-0.22%
2018/03/08	6	42.83	8	42.89	42.90	-2	1,811	-0.11%
2018/03/07	22.2	43.03	24	42.85	42.85	-1.8	1,843	-0.10%
2018/03/06	0.5	42.65	33	42.38	42.60	-32.5	1,828	-1.78%
2018/03/05	21	41.64	5	41.72	41.50	16	1,829	0.87%
2018/03/02	15	42.01	7	41.96	42.00	8	1,929	0.41%
2018/03/01	1.1	41.92	2	42.20	42.60	-0.9	1,959	-0.05%
2018/02/27	4	42.25	2	42.30	42.20	2	1,993	0.10%
2018/02/26	3	42.32	42	42.51	42.30	-39	2,002	-1.95%
2018/02/23	26	42.01	1	42.25	42.15	25	2,005	1.25%
2018/02/22	2	41.58	1	41.60	41.60	1	2,024	0.05%
2018/02/21	29	41.51	10	41.59	41.55	19	2,072	0.92%
2018/02/12	19.5	41.31	5	41.29	41.15	14.5	2,110	0.69%
2018/02/09	16	40.10	9	40.13	41.10	7	2,135	0.33%
2018/02/08	3	42.00	9	41.96	41.90	-6	2,158	-0.28%
2018/02/07	116	42.77	7	42.74	41.70	109	2,171	5.02%	大買/鉅額交易
2018/02/06	39	42.26	87	42.07	41.75	-48	2,182	-2.20%
2018/02/05	26	45.47	10	45.49	45.60	16	2,157	0.74%
2018/02/02	22	46.30	14	46.61	46.95	8	2,198	0.36%
2018/02/01	16	46.25	10	46.19	46.15	6	2,287	0.26%
2018/01/31	23	46.04	0	0.00	45.95	23	2,460	0.93%
2018/01/30	27	46.84	8	46.85	46.75	19	2,477	0.77%
2018/01/29	1	46.10	1	46.25	45.90	0	2,474	0.00%
2018/01/26	8	45.64	12	45.51	45.50	-4	2,505	-0.16%
2018/01/25	8	46.09	10	46.01	46.00	-2	2,542	-0.08%
2018/01/24	3	46.27	7	46.21	46.30	-4	2,547	-0.16%
2018/01/23	9	46.74	1	46.70	46.75	8	2,552	0.31%
2018/01/22	7	46.86	0	0.00	46.75	7	2,593	0.27%
2018/01/19	4	47.43	1	47.40	47.40	3	2,660	0.11%
2018/01/18	7	47.71	8	47.64	47.60	-1	2,692	-0.04%
2018/01/17	4	47.43	5	47.40	47.40	-1	2,887	-0.03%
2018/01/16	8	47.54	18	47.59	47.60	-10	2,913	-0.34%
2018/01/15	3	47.67	0	0.00	47.80	3	2,946	0.10%
2018/01/12	10	47.75	6	48.01	47.80	4	3,009	0.13%
2018/01/11	11	47.15	51.1	47.52	47.05	-40.1	3,037	-1.32%
2018/01/10	53.6	48.12	9	48.09	48.10	44.6	3,084	1.45%
2018/01/09	10	48.07	16	48.22	48.00	-6	3,122	-0.19%
2018/01/08	16	48.86	36.1	48.85	48.70	-20.1	3,146	-0.64%
2018/01/05	7	49.99	10	49.97	49.70	-3	3,229	-0.09%
2018/01/04	12	49.64	1	50.10	49.45	11	3,273	0.34%
2018/01/03	12	49.83	18.2	49.87	49.75	-6.2	3,364	-0.18%
2018/01/02	52	49.35	2	49.35	49.30	50	3,458	1.45%