京城銀 (2809)-新光券商分點個股進出

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

京城銀

(2809)

可現股當沖

股價
54.0
漲跌
▼2.9
漲幅
-5.10%
成交量
14,448張
產業
上市金融類股
449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

京城銀 (2809)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
2024/04/19	128.1	53.14	98.6	53.38	54.00	29.6	3,479	0.85%	大買/
2024/04/18	51.9	53.91	234.2	54.52	56.90	-182.3	3,252	-5.60%	大賣/鉅額交易
2024/04/17	3	55.24	3.2	55.53	55.50	-0.1	3,076	0.00%
2024/04/16	27.4	54.92	37.7	55.10	54.50	-10.3	3,048	-0.34%
2024/04/15	47.4	56.42	72.2	56.09	56.40	-24.8	2,977	-0.83%
2024/04/12	8.4	55.53	56.2	55.08	55.20	-47.8	2,934	-1.63%
2024/04/11	0.3	55.81	8.1	56.00	56.00	-7.8	2,906	-0.27%
2024/04/10	4.1	56.27	31	56.17	56.00	-26.9	2,915	-0.92%
2024/04/09	8	54.69	15.3	55.54	55.60	-7.3	2,856	-0.25%
2024/04/08	9.8	54.50	11.5	54.82	55.00	-1.7	2,827	-0.06%
2024/04/03	61.3	55.15	106.5	54.31	55.30	-45.2	2,806	-1.61%	大賣/
2024/04/02	2.4	52.53	18.1	52.80	53.00	-15.7	2,726	-0.58%
2024/04/01	4.4	51.68	22	51.84	52.10	-17.6	2,698	-0.65%
2024/03/29	13.1	51.42	7.1	51.81	51.60	6.1	2,668	0.23%
2024/03/28	1.7	51.75	20.9	51.84	51.60	-19.2	2,643	-0.73%
2024/03/27	5	50.34	10.1	50.92	51.00	-5.1	2,648	-0.19%
2024/03/26	15.3	50.39	23.1	50.69	50.50	-7.8	2,679	-0.29%
2024/03/25	70.3	51.13	22	50.84	50.90	48.3	2,688	1.80%
2024/03/22	61.4	52.59	115	52.28	52.50	-53.7	2,684	-2.00%	大賣/
2024/03/21	15	51.45	126.4	51.39	51.60	-111.4	2,634	-4.23%	大賣/鉅額交易
2024/03/20	27	50.27	50.2	50.63	50.70	-23.2	2,617	-0.89%
2024/03/19	65.1	50.27	100.3	50.03	50.60	-35.2	2,564	-1.37%
2024/03/18	35.4	49.01	214.1	49.34	48.80	-178.6	2,465	-7.25%	大賣/鉅額交易
2024/03/15	21.2	48.54	5.2	48.77	48.60	16	2,444	0.66%
2024/03/14	34.1	48.93	35.1	49.19	49.15	-1.1	2,394	-0.05%
2024/03/13	10	48.39	88.4	48.25	48.70	-78.4	2,331	-3.36%
2024/03/12	14.8	47.70	13	47.87	48.00	1.8	2,279	0.08%
2024/03/11	43.9	47.62	42.2	48.01	47.50	1.7	2,256	0.07%
2024/03/08	39.6	47.88	218.4	47.73	47.85	-178.8	2,246	-7.96%	大賣/鉅額交易
2024/03/07	16.2	48.10	106.5	47.94	48.15	-90.3	2,181	-4.14%	大賣/
2024/03/06	19.3	47.10	28.9	47.50	47.85	-9.6	2,127	-0.45%
2024/03/05	28.2	46.96	192.5	46.33	47.40	-164.3	2,085	-7.88%	大賣/鉅額交易
2024/03/04	34.1	45.76	51.6	45.59	45.80	-17.5	1,979	-0.88%
2024/03/01	43	44.56	24.4	44.64	44.70	18.6	1,916	0.97%
2024/02/29	56.9	44.67	44	44.86	44.65	12.9	1,902	0.68%
2024/02/27	131.6	44.30	164.9	44.25	44.60	-33.3	1,828	-1.82%	大買/大賣/
2024/02/26	12	41.44	98.1	41.27	41.45	-86.1	1,642	-5.24%
2024/02/23	16.6	40.64	6	40.70	40.70	10.6	1,632	0.65%
2024/02/22	21.1	40.64	6	40.75	40.70	15.1	1,670	0.90%
2024/02/21	6	40.82	2	40.80	40.80	4	1,660	0.24%
2024/02/20	42	40.83	2	40.90	40.80	40	1,665	2.40%
2024/02/19	6.3	40.80	11.1	41.02	40.90	-4.8	1,659	-0.29%
2024/02/16	9.1	40.76	24	40.85	40.85	-14.9	1,672	-0.89%
2024/02/15	9.4	40.82	4	40.90	40.90	5.4	1,667	0.33%
2024/02/05	5.1	41.10	19.2	41.14	41.15	-14.1	1,653	-0.85%
2024/02/02	15	40.57	7	40.72	40.55	8	1,622	0.49%
2024/02/01	22	40.83	6	40.83	40.85	16	1,634	0.98%
2024/01/31	8	40.76	10	40.80	40.75	-2	1,665	-0.12%
2024/01/30	10	40.49	0	0.00	40.65	10	1,683	0.59%
2024/01/29	13.3	40.82	6	40.90	40.75	7.3	1,686	0.43%
2024/01/26	8	41.09	0	0.00	41.20	8	1,694	0.47%
2024/01/25	5	41.25	28	41.22	41.20	-23	1,700	-1.35%
2024/01/24	1	40.60	30	40.88	41.00	-29	1,697	-1.71%
2024/01/23	13	40.69	5.4	40.71	40.85	7.6	1,713	0.44%
2024/01/22	5	40.93	3	41.30	41.00	2	1,702	0.12%
2024/01/19	21	41.02	8.5	41.30	41.35	12.6	1,694	0.74%
2024/01/18	18.2	40.84	226	40.72	41.25	-207.8	1,673	-12.41%	大賣/鉅額交易
2024/01/17	4.3	40.64	83.8	40.72	40.90	-79.5	1,644	-4.83%
2024/01/16	3.7	40.20	3	40.25	40.30	0.6	1,557	0.04%
2024/01/15	1.3	40.45	5.3	40.57	40.60	-4	1,537	-0.26%
2024/01/12	2.8	40.54	6.2	40.62	40.60	-3.4	1,551	-0.22%
2024/01/11	93	40.71	16	40.74	40.80	77	1,575	4.88%
2024/01/10	430	40.32	49	40.31	40.40	381	1,636	23.29%	大買/鉅額交易
2024/01/09	18.2	40.43	0.7	40.45	40.45	17.6	1,651	1.06%
2024/01/08	2.5	40.62	23	40.69	40.75	-20.5	1,655	-1.24%
2024/01/05	1	40.60	18.2	40.63	40.60	-17.2	1,674	-1.03%
2024/01/04	6	40.24	75.6	40.35	40.40	-69.5	1,659	-4.19%
2024/01/03	2.2	39.82	2	39.95	39.70	0.1	1,634	0.01%
2024/01/02	0	39.95	7	39.97	40.00	-7	1,624	-0.43%
2023/12/29	1	39.70	14.1	39.98	39.95	-13	1,618	-0.81%
2023/12/28	4.2	39.51	31	39.80	39.85	-26.8	1,619	-1.65%
2023/12/27	5	39.36	14	39.42	39.50	-9	1,606	-0.56%
2023/12/26	2	39.48	0.1	39.45	39.35	1.9	1,596	0.12%
2023/12/25	1.2	39.55	23	39.43	39.35	-21.8	1,593	-1.37%
2023/12/22	3.6	38.95	12.7	39.19	39.25	-9.1	1,596	-0.57%
2023/12/21	26.3	38.76	62.4	38.97	38.60	-36.1	1,546	-2.33%
2023/12/20	59.4	39.00	32	39.32	39.00	27.4	1,484	1.84%
2023/12/19	59.3	39.11	6	39.18	39.00	53.3	1,441	3.70%
2023/12/18	24.3	39.77	24	40.13	39.80	0.3	1,389	0.02%
2023/12/15	15	39.99	24	40.21	39.95	-9	1,343	-0.67%
2023/12/14	14	39.86	7	39.94	39.95	7	1,315	0.54%
2023/12/13	14.9	39.83	2.1	39.90	39.70	12.8	1,294	0.99%
2023/12/12	12	39.97	7.9	40.05	40.05	4.1	1,295	0.32%
2023/12/11	4	40.05	4	40.03	40.10	0	1,292	0.00%
2023/12/08	3.4	40.17	1	40.30	40.15	2.4	1,287	0.19%
2023/12/07	30	40.35	20	40.28	40.25	10	1,282	0.78%
2023/12/06	8	40.39	11.8	40.39	40.35	-3.8	1,278	-0.29%
2023/12/05	4.6	40.20	40.1	40.28	40.30	-35.4	1,272	-2.78%
2023/12/04	4.1	39.69	3	39.72	39.70	1.1	1,239	0.09%
2023/12/01	2	39.65	76.5	39.68	39.85	-74.5	1,240	-6.00%
2023/11/30	3	39.32	2.2	39.50	39.40	0.8	1,228	0.07%
2023/11/29	2	39.40	0	0.00	39.40	2	1,216	0.16%
2023/11/28	3.2	39.43	2	39.48	39.45	1.2	1,209	0.10%
2023/11/27	1	39.35	6	39.60	39.50	-5	1,210	-0.41%
2023/11/24	9	39.24	0.3	39.20	39.35	8.7	1,203	0.72%
2023/11/23	6.3	39.38	1.4	39.40	39.40	4.9	1,201	0.41%
2023/11/22	14.2	39.52	48.2	39.50	39.65	-34	1,206	-2.82%
2023/11/21	0.3	39.05	57.3	38.91	39.20	-56.9	1,186	-4.80%
2023/11/20	14.4	38.21	18	38.41	38.45	-3.6	1,145	-0.32%
2023/11/17	13	38.44	13	38.47	38.50	0	1,140	0.00%
2023/11/16	8.2	38.56	15.1	38.55	38.60	-6.9	1,145	-0.60%
2023/11/15	25.2	38.31	7	38.50	38.55	18.2	1,144	1.59%
2023/11/14	5	38.12	15	38.30	38.40	-10	1,127	-0.89%
2023/11/13	7.1	38.25	3.3	38.26	38.20	3.7	1,136	0.33%
2023/11/10	7	38.24	3	38.33	38.40	4	1,137	0.35%
2023/11/09	29	38.24	5.1	38.27	38.15	24	1,142	2.10%
2023/11/08	5.4	38.54	60.5	38.56	38.80	-55.1	1,149	-4.80%
2023/11/07	6	37.84	46	38.18	38.30	-40	1,119	-3.57%
2023/11/06	1	37.85	31.3	38.03	38.00	-30.3	1,106	-2.74%
2023/11/03	35	37.47	9.7	37.69	37.75	25.3	1,093	2.31%
2023/11/02	41	37.34	0	37.45	37.30	41	1,090	3.76%
2023/11/01	20.4	37.09	6	37.30	37.15	14.4	1,092	1.32%
2023/10/31	29.5	37.28	4	37.13	37.15	25.5	1,142	2.23%
2023/10/30	1.1	37.80	2	37.55	37.55	-0.9	1,131	-0.08%
2023/10/27	9.1	37.58	3	37.77	37.60	6.1	1,134	0.53%
2023/10/26	2	37.40	4.1	37.57	37.50	-2.1	1,160	-0.18%
2023/10/25	17.1	37.58	2.4	37.63	37.60	14.6	1,169	1.25%
2023/10/24	11	37.69	4	37.85	37.75	7	1,172	0.60%
2023/10/23	6.1	37.75	13	37.86	37.70	-6.9	1,182	-0.58%
2023/10/20	13	37.99	82	38.01	37.95	-69	1,209	-5.70%
2023/10/19	8	38.46	78	38.65	38.30	-70	1,215	-5.76%
2023/10/18	6	38.58	49.6	38.56	38.70	-43.7	1,194	-3.66%
2023/10/17	0	0.00	13.2	38.17	38.15	-13.2	1,125	-1.18%
2023/10/16	31.1	37.84	2	38.00	38.00	29.1	1,109	2.62%
2023/10/13	55	37.96	44.1	38.07	38.00	10.9	1,102	0.99%
2023/10/12	28.4	37.51	0	0.00	37.65	28.4	1,079	2.63%
2023/10/11	11.3	37.40	57.1	37.63	37.80	-45.8	1,075	-4.26%
2023/10/06	2	37.38	3	37.30	37.35	-1	1,067	-0.09%
2023/10/05	15	37.34	10	37.42	37.25	5	1,066	0.47%
2023/10/04	17	37.29	59.3	37.34	37.30	-42.3	1,061	-3.98%
2023/10/03	0	0.00	35	37.06	37.10	-35	1,041	-3.36%
2023/10/02	2.4	37.01	5	37.05	37.20	-2.6	1,044	-0.25%
2023/09/28	19.4	37.14	10.1	37.20	37.10	9.3	1,055	0.88%
2023/09/27	0.1	37.30	5	37.35	37.30	-4.9	1,119	-0.44%
2023/09/26	3	37.20	3.6	37.25	37.40	-0.5	1,118	-0.05%
2023/09/25	4.1	37.06	17	37.33	37.30	-12.9	1,115	-1.15%
2023/09/22	14.1	37.02	1	37.05	36.90	13.1	1,102	1.19%
2023/09/21	0	0.00	13.2	37.14	37.25	-13.2	1,087	-1.21%
2023/09/20	0	37.15	4	37.30	37.30	-4	1,085	-0.37%
2023/09/19	5	37.18	1	37.20	37.15	4	1,094	0.37%
2023/09/18	0.7	37.20	6	37.23	37.35	-5.3	1,110	-0.48%
2023/09/15	13	37.03	8	37.03	37.20	5	1,131	0.44%
2023/09/14	22	37.06	29	37.02	37.10	-7	1,177	-0.59%
2023/09/13	1.2	36.75	1	36.75	36.75	0.2	1,244	0.01%
2023/09/12	0	0.00	96	36.47	36.70	-96	1,314	-7.30%
2023/09/11	5	36.47	4	36.71	36.55	1	1,337	0.07%
2023/09/08	26.5	36.44	2	36.40	36.60	24.5	1,361	1.80%
2023/09/07	19	36.53	1	36.65	36.60	18	1,394	1.29%
2023/09/06	22.1	36.75	16	36.70	36.70	6.1	1,401	0.43%
2023/09/05	15	37.01	1.2	37.22	36.90	13.8	1,413	0.98%
2023/09/04	0.5	37.35	24	37.29	37.40	-23.5	1,417	-1.66%
2023/09/01	12	36.95	0	37.05	36.90	12	1,459	0.82%
2023/08/31	10	36.78	1	36.85	36.90	9	1,516	0.59%
2023/08/30	1	37.05	6	37.12	37.15	-5	1,549	-0.32%
2023/08/29	5	36.97	10	37.02	37.05	-5	1,554	-0.32%
2023/08/28	8.1	36.81	14.7	36.87	36.90	-6.6	1,568	-0.42%
2023/08/25	0	36.70	34	36.72	36.70	-34	1,584	-2.15%
2023/08/24	6.1	36.44	3	36.45	36.55	3.1	1,584	0.19%
2023/08/23	2	36.50	1.3	36.62	36.60	0.7	1,588	0.04%
2023/08/22	1	36.55	22	36.51	36.60	-21	1,610	-1.30%
2023/08/21	3	36.42	0	0.00	36.40	3	1,622	0.19%
2023/08/18	13.2	36.28	10.1	36.41	36.35	3.1	1,643	0.19%
2023/08/17	19.1	35.90	2	36.13	36.30	17.1	1,660	1.03%
2023/08/16	1	36.25	23	36.20	36.25	-22	1,660	-1.32%
2023/08/15	0	36.35	6.2	36.41	36.45	-6.2	1,663	-0.37%
2023/08/14	8.1	36.09	58	36.34	36.25	-49.9	1,665	-3.00%
2023/08/11	46	36.63	2	36.73	36.55	44	1,666	2.64%
2023/08/10	4.3	36.49	14.1	36.45	36.55	-9.8	1,671	-0.59%
2023/08/09	7.2	36.56	1	36.50	36.50	6.2	1,667	0.37%
2023/08/08	4.2	36.43	9	36.69	36.70	-4.8	1,666	-0.29%
2023/08/07	5	36.57	4.2	36.60	36.55	0.9	1,655	0.05%
2023/08/04	36.6	36.66	110.3	36.75	36.70	-73.7	1,646	-4.48%	大賣/
2023/08/02	2	35.93	19.6	36.01	35.95	-17.5	1,598	-1.10%
2023/07/31	25.5	36.08	9	36.15	36.00	16.5	1,590	1.04%
2023/07/28	25.8	36.05	12	36.31	36.10	13.8	1,579	0.87%
2023/07/27	27.2	36.14	10	36.22	36.05	17.2	1,561	1.10%
2023/07/26	1.1	35.71	27	36.03	36.00	-26	1,549	-1.67%
2023/07/25	43.1	35.73	1	35.75	35.80	42.1	1,538	2.73%
2023/07/24	17.1	35.96	0	0.00	35.95	17.1	1,505	1.13%
2023/07/21	7	36.29	45	36.25	36.30	-38	1,488	-2.55%
2023/07/20	1	36.40	25.3	36.45	36.40	-24.3	1,488	-1.63%
2023/07/19	8	36.33	45	36.40	36.25	-37	1,479	-2.50%
2023/07/18	10.1	36.40	11	36.45	36.35	-0.9	1,467	-0.06%
2023/07/17	6	36.39	96.3	36.32	36.35	-90.3	1,459	-6.19%
2023/07/14	2	36.10	5.2	36.20	36.15	-3.2	1,449	-0.22%
2023/07/13	0.1	36.20	29	36.22	36.10	-28.9	1,442	-2.01%
2023/07/12	0	0.00	5	36.13	36.05	-5	1,434	-0.35%
2023/07/11	21	36.00	8.3	36.05	36.10	12.8	1,435	0.89%
2023/07/10	5.1	36.10	5	36.25	36.00	0	1,431	0.00%
2023/07/07	1	36.15	21	36.21	36.10	-20	1,430	-1.40%
2023/07/06	2.1	36.10	71.2	36.19	36.15	-69.1	1,432	-4.82%
2023/07/05	28	36.33	49.4	36.41	36.25	-21.4	1,437	-1.49%
2023/07/04	1.2	35.48	1.9	35.60	35.55	-0.7	1,379	-0.05%
2023/07/03	1	35.50	10	35.58	35.60	-9	1,384	-0.65%
2023/06/30	0	35.60	0	0.00	35.55	0	1,400	0.00%
2023/06/28	1.1	35.26	14	35.30	35.40	-12.9	1,406	-0.92%
2023/06/27	42.1	35.26	0	0.00	35.35	42.1	1,400	3.00%
2023/06/26	49	35.28	6.7	35.50	35.55	42.3	1,403	3.02%
2023/06/21	10.8	35.46	0	0.00	35.65	10.8	1,389	0.78%
2023/06/20	5.2	35.71	40	35.94	35.95	-34.8	1,368	-2.54%
2023/06/19	49.3	35.18	130.2	35.63	35.85	-80.9	1,314	-6.15%	大賣/
2023/06/16	102.8	35.41	0	0.00	35.30	102.8	1,239	8.30%	大買/鉅額交易
2023/06/15	3.1	35.90	0	0.00	36.05	3.1	1,170	0.26%
2023/06/14	16	35.66	27.2	35.94	35.90	-11.2	1,149	-0.97%
2023/06/13	16	35.53	48	35.77	35.75	-32	1,156	-2.77%
2023/06/12	23.1	35.37	0	0.00	35.35	23.1	1,126	2.05%
2023/06/09	3.1	35.28	1.3	35.36	35.45	1.8	1,120	0.16%
2023/06/08	73.5	35.21	13	35.27	35.20	60.5	1,112	5.44%
2023/06/07	116.6	35.32	16	35.36	35.35	100.6	1,103	9.12%	大買/
2023/06/06	131	36.22	16	36.21	36.25	115	1,057	10.88%	大買/鉅額交易
2023/06/05	74	36.17	10	36.31	36.10	64	1,010	6.34%
2023/06/02	16	35.85	10	35.80	35.85	6	984	0.61%
2023/06/01	3	35.72	0	0.00	35.75	3	983	0.31%
2023/05/31	1	35.85	0.2	35.80	35.95	0.8	985	0.08%
2023/05/30	3	35.32	0	0.00	35.40	3	959	0.32%
2023/05/29	4	35.36	5.7	35.48	35.35	-1.7	964	-0.17%
2023/05/26	34.1	35.19	42	35.25	35.30	-7.9	966	-0.82%
2023/05/25	72	35.40	0	0.00	35.40	72	965	7.45%
2023/05/24	0	0.00	2	36.00	36.10	-2	950	-0.21%
2023/05/23	11.1	35.76	9	35.94	35.90	2.1	931	0.22%
2023/05/22	0.2	36.25	10	36.25	36.30	-9.8	910	-1.08%
2023/05/19	2	36.05	2	36.10	36.15	0	899	0.00%
2023/05/18	9	36.00	1	36.00	35.95	8	902	0.89%
2023/05/17	2	35.95	299.1	35.84	36.10	-297.1	926	-32.07%	大賣/鉅額交易
2023/05/16	5	35.43	11	35.53	35.40	-6	906	-0.66%
2023/05/15	1	35.00	2	35.10	35.10	-1	911	-0.11%
2023/05/12	24	35.17	1	35.25	35.10	23	918	2.50%
2023/05/11	1	35.55	2	35.40	35.35	-1	926	-0.11%
2023/05/10	1	35.60	5	35.60	35.45	-4	931	-0.43%
2023/05/09	1.1	35.75	1	35.60	35.60	0.1	942	0.01%
2023/05/08	0.1	35.33	2	35.40	35.55	-1.9	942	-0.20%
2023/05/05	3	35.35	2	35.35	35.30	1	966	0.10%
2023/05/04	39.6	35.57	18	35.72	35.60	21.5	972	2.21%
2023/05/02	3	35.35	1	35.30	35.45	2	1,003	0.20%
2023/04/28	0	35.05	12.3	35.20	35.25	-12.3	1,042	-1.18%
2023/04/27	1	34.80	0.5	34.95	34.85	0.6	1,046	0.05%
2023/04/26	2	34.80	34.2	34.81	34.90	-32.2	1,050	-3.07%
2023/04/25	1	34.55	60	34.65	34.45	-59	1,042	-5.66%
2023/04/24	0.2	34.59	11.2	34.65	34.55	-11	1,036	-1.06%
2023/04/21	2.3	34.41	5.7	34.68	34.65	-3.4	1,044	-0.32%
2023/04/20	2.1	34.46	0.3	34.70	34.60	1.9	1,059	0.17%
2023/04/19	2.6	34.59	15	34.73	34.45	-12.4	1,081	-1.15%
2023/04/18	0	34.75	22.1	34.75	34.75	-22.1	1,092	-2.02%
2023/04/17	22.1	34.50	43	34.55	34.65	-20.9	1,111	-1.88%
2023/04/14	24.4	34.54	6.1	34.55	34.55	18.3	1,111	1.64%
2023/04/13	17	34.59	1.4	34.68	34.55	15.6	1,110	1.41%
2023/04/12	2.5	34.73	2	34.75	34.70	0.5	1,126	0.04%
2023/04/11	23.3	34.63	62	34.55	34.80	-38.7	1,149	-3.37%
2023/04/10	78.7	34.52	4.3	34.60	34.70	74.4	1,180	6.30%
2023/04/06	2	35.45	14	35.50	35.45	-12	1,203	-1.00%
2023/03/31	3.2	35.17	29.3	35.05	35.25	-26	1,253	-2.08%
2023/03/30	0	0.00	46.1	34.78	34.75	-46.1	1,501	-3.07%
2023/03/29	0.1	34.75	3.3	34.66	34.65	-3.2	1,722	-0.19%
2023/03/28	1.1	34.52	77	34.63	34.70	-75.9	1,940	-3.91%
2023/03/27	298.1	34.65	14	34.60	34.60	284	2,242	12.67%	大買/鉅額交易
2023/03/24	3.1	34.27	71	34.28	34.20	-67.9	2,463	-2.76%
2023/03/23	3.3	34.40	16	34.40	34.40	-12.7	2,525	-0.50%
2023/03/22	7.6	34.29	2	34.30	34.20	5.6	2,564	0.22%
2023/03/21	0	0.00	10	33.95	33.90	-10	2,601	-0.38%
2023/03/20	5.2	33.50	0	0.00	33.55	5.2	2,667	0.19%
2023/03/17	5.1	33.69	0	0.00	33.55	5.1	2,712	0.19%
2023/03/16	57.6	33.60	3.2	33.65	33.40	54.4	2,751	1.98%
2023/03/15	12.5	34.13	0	0.00	34.10	12.5	2,729	0.46%
2023/03/14	13	34.23	0	0.00	34.20	13	2,756	0.47%
2023/03/13	36	34.41	23.2	34.31	34.60	12.8	2,797	0.46%
2023/03/10	43.4	34.72	1	34.80	34.55	42.4	2,800	1.51%
2023/03/09	3	35.00	3	35.05	35.00	0	2,818	0.00%
2023/03/08	4.5	35.01	4	35.00	35.00	0.5	2,824	0.02%
2023/03/07	16.5	35.08	13	35.03	35.05	3.5	2,830	0.12%
2023/03/06	0.1	34.80	79	34.76	34.70	-78.9	2,830	-2.79%
2023/03/03	55.2	34.49	31	34.62	34.60	24.2	2,831	0.86%
2023/03/02	30.2	33.81	0	0.00	33.95	30.2	2,833	1.07%
2023/03/01	63.2	33.93	11	33.90	33.80	52.2	2,856	1.83%
2023/02/24	15	34.12	1.1	34.20	34.10	13.9	2,885	0.48%
2023/02/23	18.5	34.18	3	34.28	34.10	15.5	2,897	0.54%
2023/02/22	2.1	34.16	2	34.15	34.20	0.1	2,900	0.00%
2023/02/21	5	34.46	7	34.46	34.40	-2	2,921	-0.07%
2023/02/20	2	34.50	12.1	34.43	34.60	-10	2,947	-0.34%
2023/02/17	13.3	34.18	37.3	34.15	34.20	-24.1	2,962	-0.81%
2023/02/16	3.3	34.16	2	34.20	34.20	1.3	2,993	0.04%
2023/02/15	39.5	34.21	13.2	34.50	34.10	26.3	3,022	0.87%
2023/02/14	2	34.75	1.4	34.97	34.85	0.6	3,039	0.02%
2023/02/13	14.1	34.46	0.1	34.60	34.55	14	3,073	0.46%
2023/02/10	6.1	34.69	4	34.73	34.75	2.1	3,067	0.07%
2023/02/09	4	35.00	4.3	35.12	34.85	-0.3	3,088	-0.01%
2023/02/08	0.1	35.29	0	0.00	35.30	0.1	3,102	0.00%
2023/02/07	4	35.23	0	0.00	35.40	4	3,122	0.13%
2023/02/06	9	35.22	2	35.60	35.30	7	3,140	0.22%
2023/02/03	11	35.29	20.7	35.40	35.40	-9.7	3,152	-0.31%
2023/02/02	0.8	35.19	9	35.17	35.20	-8.2	3,173	-0.26%
2023/02/01	1.4	34.90	7	34.98	34.95	-5.6	3,200	-0.17%
2023/01/31	4	34.85	2.5	35.47	34.65	1.5	3,233	0.05%
2023/01/30	0	35.15	16.3	35.20	35.40	-16.2	3,246	-0.50%
2023/01/17	0.2	34.54	1	34.80	34.95	-0.8	3,249	-0.03%
2023/01/16	6.1	34.52	1	34.60	34.45	5	3,272	0.15%
2023/01/13	0	34.40	8	34.37	34.35	-8	3,297	-0.24%
2023/01/12	1	34.31	1	34.50	34.25	0	3,354	0.00%
2023/01/11	4.1	34.35	6	34.40	34.35	-1.9	3,368	-0.06%
2023/01/10	2	34.20	4	34.25	34.25	-2	3,371	-0.06%
2023/01/09	1.1	34.06	8.2	34.20	34.20	-7.1	3,360	-0.21%
2023/01/06	1.1	33.61	19	33.87	34.00	-18	3,352	-0.54%
2023/01/05	7	33.56	7	33.87	33.70	0	3,350	0.00%
2023/01/04	7	33.48	3	33.47	33.50	4	3,345	0.12%
2023/01/03	9.1	33.56	0	0.00	33.55	9.1	3,359	0.27%
2022/12/30	1	33.90	133	33.91	33.90	-132	3,370	-3.91%	大賣/鉅額交易
2022/12/29	10	33.34	66	33.47	33.45	-56	3,373	-1.66%
2022/12/28	101.3	33.12	13	33.10	33.15	88.3	3,372	2.62%	大買/
2022/12/27	49.5	33.51	27	33.59	33.55	22.5	3,342	0.67%
2022/12/26	43.2	33.54	10	33.65	33.55	33.2	3,320	1.00%
2022/12/23	43.1	34.04	6	34.08	33.90	37.1	3,319	1.12%
2022/12/22	71	33.94	67	34.78	35.10	4	3,296	0.12%
2022/12/21	20.4	33.64	49.9	34.10	34.15	-29.6	3,034	-0.98%
2022/12/20	53.2	33.86	37.6	34.33	34.10	15.6	2,809	0.56%
2022/12/19	200.2	34.05	17.7	33.78	33.75	182.5	2,605	7.00%	大買/鉅額交易
2022/12/16	12.2	36.38	16.7	36.52	35.80	-4.4	2,301	-0.19%
2022/12/15	7.5	35.66	44.1	36.45	36.60	-36.7	2,071	-1.77%
2022/12/14	11	35.69	10.2	36.00	36.00	0.8	2,010	0.04%
2022/12/13	10.2	35.85	2.2	35.93	35.85	8	1,964	0.41%
2022/12/12	18	35.80	0.3	35.96	35.85	17.7	1,922	0.92%
2022/12/09	7.2	35.63	0.2	35.70	35.80	6.9	1,969	0.35%
2022/12/08	0.1	35.11	14.1	35.31	35.30	-14.1	1,932	-0.73%
2022/12/07	3.3	34.62	12.1	34.50	34.75	-8.7	1,907	-0.46%
2022/12/06	17.4	34.53	2	34.40	34.25	15.4	1,922	0.80%
2022/12/05	13.1	35.40	8	35.63	35.10	5.1	1,904	0.27%
2022/12/02	6.1	34.86	7.8	34.92	34.95	-1.7	1,888	-0.09%
2022/12/01	7	34.89	16	35.20	35.30	-9	1,894	-0.48%
2022/11/30	11	34.63	3	34.82	34.90	8	1,874	0.43%
2022/11/29	3	34.80	0	0.00	34.80	3	1,864	0.16%
2022/11/28	6	34.48	7.1	34.92	35.30	-1	1,850	-0.06%
2022/11/25	4.1	34.95	0	0.00	35.00	4.1	1,846	0.22%
2022/11/24	4	35.11	4	35.18	35.10	0	1,848	0.00%
2022/11/23	3	34.95	0	0.00	35.15	3	1,838	0.16%
2022/11/22	0	0.00	29.2	35.05	35.45	-29.2	1,819	-1.61%
2022/11/21	1	34.40	1.3	34.39	34.55	-0.2	1,774	-0.01%
2022/11/18	0	34.41	0	0.00	34.80	0	1,760	0.00%
2022/11/17	1.1	33.81	1.1	34.66	34.70	0	1,736	0.00%
2022/11/16	1	33.80	0.1	34.05	34.20	0.9	1,710	0.05%
2022/11/15	1.3	34.36	3	34.83	34.35	-1.7	1,683	-0.10%
2022/11/14	0.3	34.90	26	34.91	35.05	-25.7	1,675	-1.53%
2022/11/11	1	34.30	15	34.60	34.60	-14	1,652	-0.85%
2022/11/10	2	33.65	32.7	33.96	34.35	-30.7	1,627	-1.89%
2022/11/09	0.1	32.85	14	33.54	33.75	-13.9	1,586	-0.87%
2022/11/08	2	32.80	3.2	32.70	32.75	-1.2	1,551	-0.08%
2022/11/07	20.1	32.60	3.1	32.89	32.80	17	1,552	1.10%
2022/11/04	40.1	32.62	46.1	32.20	32.95	-6	1,524	-0.40%
2022/11/03	3	31.97	0.1	31.95	32.20	3	1,504	0.20%
2022/11/02	12.2	32.06	26	31.85	32.10	-13.8	1,484	-0.93%
2022/11/01	5	30.90	6	30.68	30.85	-1	1,456	-0.07%
2022/10/31	1	30.65	1	30.80	30.70	0	1,438	0.00%
2022/10/28	1.1	30.25	1	30.40	30.35	0.1	1,391	0.00%
2022/10/27	2.1	30.57	0	0.00	30.50	2.1	1,360	0.15%
2022/10/26	0	0.00	1	30.65	30.60	-1	1,325	-0.08%
2022/10/25	1	30.59	0	0.00	30.35	1	1,270	0.08%
2022/10/24	0	0.00	15	30.62	30.60	-15	1,255	-1.19%
2022/10/21	11.2	29.99	4	30.06	29.90	7.2	1,230	0.59%
2022/10/20	15.1	30.03	0.2	30.30	31.05	14.9	1,202	1.24%
2022/10/19	3.1	30.72	0	0.00	30.60	3.1	1,153	0.27%
2022/10/18	3	30.72	0.2	31.05	30.90	2.8	1,137	0.25%
2022/10/17	1.3	30.62	26	30.66	30.90	-24.7	1,161	-2.13%
2022/10/14	1	31.45	13	30.98	31.45	-12	1,184	-1.01%
2022/10/13	26.3	30.38	28	30.10	30.05	-1.7	1,205	-0.14%
2022/10/12	4	30.86	1	30.95	31.00	3	1,229	0.24%
2022/10/11	22.3	31.32	42	31.15	31.00	-19.7	1,256	-1.57%
2022/10/07	17.2	32.03	4.1	31.94	31.95	13.1	1,253	1.05%
2022/10/06	13.3	32.37	66.2	32.55	32.35	-52.9	1,262	-4.19%
2022/10/05	114.3	32.91	34.4	32.93	33.00	79.9	1,273	6.27%	大買/
2022/10/04	35.1	33.30	13	33.35	33.50	22.1	1,261	1.75%
2022/10/03	14	33.23	2	33.25	33.25	12	1,256	0.96%
2022/09/30	0	33.75	44	33.87	33.70	-44	1,285	-3.42%
2022/09/29	0	0.00	31	34.01	33.80	-31	1,291	-2.40%
2022/09/28	6.1	33.07	0	33.45	33.05	6.1	1,305	0.47%
2022/09/27	8	33.39	3	33.48	33.50	5	1,339	0.37%
2022/09/26	12.3	33.62	20.7	33.71	33.55	-8.4	1,342	-0.63%
2022/09/23	0.2	34.10	1	34.15	34.05	-0.9	1,341	-0.06%
2022/09/22	8.1	34.00	0.1	34.20	34.25	8	1,369	0.58%
2022/09/20	2	34.18	0	0.00	34.15	2	1,357	0.15%
2022/09/19	0	34.35	0	0.00	34.05	0	1,372	0.00%
2022/09/16	11.3	34.08	0	0.00	33.95	11.3	1,385	0.81%
2022/09/15	37	34.15	0	0.00	34.30	37	1,282	2.89%
2022/09/14	13.3	34.28	0	0.00	34.25	13.3	1,287	1.03%
2022/09/13	9.1	34.68	37.2	34.86	34.85	-28.1	1,305	-2.15%
2022/09/12	21.1	35.06	0	0.00	35.25	21.1	1,306	1.62%
2022/09/08	10.1	34.03	6.3	35.49	35.75	3.8	1,358	0.28%
2022/09/07	56.6	34.36	8	34.24	34.20	48.6	1,333	3.64%
2022/09/06	15.3	35.10	0	0.00	35.05	15.3	1,328	1.15%
2022/09/05	1	35.50	0	0.00	35.45	1	1,335	0.07%
2022/09/02	1	35.25	46	35.45	35.35	-45	1,347	-3.34%
2022/09/01	8.1	34.76	3.3	34.92	35.05	4.9	1,352	0.36%
2022/08/31	0.1	35.30	22	35.18	35.20	-21.9	1,344	-1.63%
2022/08/30	59.4	35.28	0	0.00	35.15	59.4	1,342	4.42%
2022/08/29	1.4	35.63	1.2	35.71	35.60	0.3	1,347	0.02%
2022/08/26	5.1	36.11	1.1	36.16	36.10	4	1,353	0.30%
2022/08/25	0.1	36.25	3	36.15	36.35	-2.9	1,357	-0.21%
2022/08/24	2.1	35.95	0	0.00	35.85	2.1	1,356	0.16%
2022/08/23	0.1	36.22	0.1	36.20	36.10	0.1	1,362	0.00%
2022/08/22	1.1	36.48	0	36.10	36.40	1.1	1,376	0.08%
2022/08/18	12.5	36.05	55	35.81	35.95	-42.5	1,389	-3.06%
2022/08/17	7.2	36.61	13.1	36.67	36.55	-5.9	1,414	-0.42%
2022/08/16	10.3	36.35	20.1	36.45	36.55	-9.9	1,484	-0.67%
2022/08/15	0	0.00	12.1	36.29	36.35	-12.1	1,536	-0.79%
2022/08/12	46.1	36.00	4.4	36.24	36.20	41.7	1,563	2.66%
2022/08/10	2.1	35.90	45.8	36.02	35.90	-43.7	1,620	-2.70%
2022/08/09	0.1	35.95	11.4	35.90	35.95	-11.3	1,639	-0.69%
2022/08/08	0	0.00	0.1	35.78	35.60	-0.1	1,666	-0.01%
2022/08/05	20.6	35.14	11.1	35.08	35.25	9.5	1,694	0.56%
2022/08/04	2	34.78	4	34.60	34.75	-2	1,723	-0.12%
2022/08/03	3.1	34.50	5	34.61	34.55	-1.9	1,744	-0.11%
2022/08/02	0.1	34.60	32	34.55	34.60	-31.9	1,776	-1.80%
2022/08/01	1.2	34.53	12	34.66	34.60	-10.8	1,815	-0.59%
2022/07/29	0	0.00	9.4	34.61	34.85	-9.4	1,836	-0.51%
2022/07/28	10	34.25	2	34.25	34.20	8	1,826	0.44%
2022/07/27	4.2	33.85	2	33.80	33.95	2.2	1,825	0.12%
2022/07/26	0	33.85	9.1	33.95	33.95	-9.1	1,838	-0.50%
2022/07/25	4	33.76	0.1	33.80	33.70	3.9	1,838	0.21%
2022/07/22	19.1	33.42	6.1	33.54	33.60	13	1,860	0.70%
2022/07/21	18	32.70	0	33.00	33.00	18	1,867	0.96%
2022/07/20	23.1	32.91	0	0.00	32.85	23.1	1,897	1.22%
2022/07/19	12.1	32.56	1	32.55	32.90	11.1	1,906	0.58%
2022/07/18	2	32.73	1	33.10	32.80	1	1,908	0.05%
2022/07/15	23.1	32.80	1	32.85	32.75	22.1	1,917	1.15%
2022/07/14	9.3	33.05	1.5	33.24	33.00	7.8	1,981	0.40%
2022/07/13	31.4	33.65	0.4	33.55	33.40	30.9	1,999	1.55%
2022/07/12	7.3	34.04	20	34.10	34.00	-12.7	1,980	-0.64%
2022/07/11	21.1	34.40	0	0.00	34.30	21.1	1,983	1.06%
2022/07/08	21.2	34.51	20	34.51	34.35	1.2	2,000	0.06%
2022/07/07	3.5	32.71	11.1	33.03	32.75	-7.6	1,986	-0.38%
2022/07/06	63.6	32.46	6.2	32.12	32.00	57.4	1,968	2.92%
2022/07/05	84.3	33.76	8.2	33.87	33.40	76.1	1,939	3.92%
2022/07/04	11.3	34.42	1.3	34.88	34.75	9.9	1,912	0.52%
2022/07/01	26.4	34.61	1.5	34.62	34.35	24.9	1,989	1.25%
2022/06/30	68.4	35.15	2	35.16	35.40	66.4	2,003	3.32%
2022/06/29	8.1	35.69	0	0.00	35.65	8.1	1,984	0.41%
2022/06/28	2.7	36.10	1.1	36.10	36.10	1.6	2,007	0.08%
2022/06/27	0.1	36.35	0	0.00	36.60	0.1	2,036	0.00%
2022/06/24	1.1	36.01	0.3	36.35	36.25	0.8	2,043	0.04%
2022/06/23	1.1	36.21	2.2	36.16	36.35	-1.1	2,048	-0.05%
2022/06/22	1	36.28	2	36.50	36.25	-1	2,059	-0.05%
2022/06/21	0.3	36.20	6.3	36.30	36.10	-6.1	2,093	-0.29%
2022/06/20	2.1	35.79	0.5	35.48	35.40	1.6	2,100	0.08%
2022/06/17	1.2	35.78	25	35.80	35.75	-23.9	2,098	-1.14%
2022/06/16	1.1	36.41	4.8	36.56	36.30	-3.8	2,055	-0.18%
2022/06/15	2.1	36.57	8.5	36.41	36.40	-6.4	2,106	-0.30%
2022/06/14	3.1	36.18	4.1	36.20	36.20	-1	2,118	-0.04%
2022/06/13	1.4	36.04	2.1	36.01	36.30	-0.7	2,120	-0.03%
2022/06/10	6.4	36.38	0.9	36.54	36.50	5.5	2,144	0.26%
2022/06/09	4.3	36.68	2.3	36.76	36.70	2	2,155	0.09%
2022/06/08	1	36.60	4.2	36.73	36.85	-3.2	2,159	-0.15%
2022/06/07	3.3	36.62	0.9	36.70	36.60	2.5	2,169	0.11%
2022/06/06	5.2	36.21	7.8	36.27	36.25	-2.6	2,185	-0.12%
2022/06/02	7.2	35.78	5.4	35.78	35.80	1.8	2,239	0.08%
2022/06/01	13.1	35.91	2.3	35.87	35.90	10.8	2,299	0.47%
2022/05/31	31.1	35.89	10.2	35.95	35.90	20.9	2,327	0.90%
2022/05/30	15	35.67	1.3	35.57	35.85	13.7	2,348	0.58%
2022/05/27	3.4	35.52	4.1	35.58	35.55	-0.7	2,362	-0.03%
2022/05/26	20.2	35.55	0.3	35.74	35.60	19.9	2,380	0.84%
2022/05/25	28.3	35.38	0.1	35.65	35.50	28.2	2,415	1.17%
2022/05/24	51.9	35.81	11.2	36.11	35.75	40.7	2,435	1.67%
2022/05/23	60.3	38.21	10.1	38.20	38.35	50.2	2,384	2.10%
2022/05/20	5.1	38.13	2	38.20	38.20	3.1	2,385	0.13%
2022/05/19	4.2	37.60	10.9	37.75	38.05	-6.7	2,367	-0.28%
2022/05/18	7.1	37.83	10.3	37.94	37.75	-3.2	2,361	-0.14%
2022/05/17	9.1	37.48	0.1	37.60	37.45	9	2,361	0.38%
2022/05/16	2.4	37.69	20	37.50	37.55	-17.6	2,349	-0.75%
2022/05/13	5.2	37.52	33	37.77	37.55	-27.8	2,347	-1.18%
2022/05/12	11.1	37.61	10	37.60	37.35	1.1	2,333	0.05%
2022/05/11	8.2	37.81	6	37.75	37.70	2.2	2,325	0.09%
2022/05/10	20.3	37.42	17.1	37.65	37.80	3.2	2,324	0.14%
2022/05/09	45.1	37.77	8	37.61	37.60	37.1	2,390	1.55%
2022/05/06	21.9	38.39	20	38.48	38.50	1.9	2,382	0.08%
2022/05/05	67.2	38.81	82	38.72	38.85	-14.8	2,409	-0.61%
2022/05/04	13	38.95	4	38.96	38.90	9	2,404	0.37%
2022/05/03	36.3	38.85	4	38.88	38.90	32.3	2,432	1.33%
2022/04/29	6	39.10	1	39.20	39.10	5	2,441	0.21%
2022/04/28	37.2	39.00	4.3	39.08	39.05	32.9	2,468	1.33%
2022/04/27	109.4	39.21	14.5	39.42	39.30	94.9	2,467	3.85%	大買/
2022/04/26	26	40.02	2	40.18	39.95	24	2,462	0.98%
2022/04/25	11.2	40.14	9	40.25	40.25	2.2	2,417	0.09%
2022/04/22	6.1	40.75	25.1	40.84	40.80	-19	2,399	-0.79%
2022/04/21	23.2	40.49	50.1	40.70	41.00	-26.9	2,415	-1.11%
2022/04/20	36.6	40.79	121.4	40.88	40.35	-84.8	2,438	-3.48%	大賣/
2022/04/19	43.1	40.53	136.7	40.54	40.55	-93.6	2,391	-3.91%	大賣/
2022/04/18	27.1	40.07	14	40.07	40.10	13.1	2,427	0.54%
2022/04/15	1	40.10	16	40.25	40.20	-15	2,440	-0.61%
2022/04/14	9.1	40.11	78	40.07	40.10	-68.9	2,454	-2.81%
2022/04/13	3.3	40.01	6	40.02	40.05	-2.7	2,455	-0.11%
2022/04/12	4.1	39.74	102	39.72	39.95	-97.9	2,457	-3.98%	大賣/
2022/04/11	20.1	40.24	14	40.10	39.90	6.1	2,463	0.25%
2022/04/08	5.2	39.84	61.1	39.92	39.95	-55.9	2,489	-2.24%
2022/04/07	158.8	39.67	118	39.75	39.85	40.8	2,520	1.62%	大買/大賣/
2022/04/06	19.1	40.49	19	40.48	40.55	0.1	2,494	0.01%
2022/04/01	10	40.27	7	40.32	40.35	3.1	2,510	0.12%
2022/03/31	16.4	40.31	113.6	40.41	40.30	-97.2	2,538	-3.83%	大賣/
2022/03/30	6.6	40.10	4.2	40.13	40.10	2.4	2,550	0.09%
2022/03/29	6.1	39.73	5.1	39.76	39.75	1.1	2,724	0.04%
2022/03/28	19.7	39.43	103	39.29	39.55	-83.3	2,882	-2.89%	大賣/
2022/03/25	22.5	39.32	7	39.35	39.35	15.5	3,082	0.50%
2022/03/24	48.9	39.41	8	39.49	39.45	40.9	3,260	1.25%
2022/03/23	27	39.59	12	39.57	39.60	15	3,405	0.44%
2022/03/22	27.5	39.25	2	39.28	39.30	25.5	3,421	0.75%
2022/03/21	101.3	39.48	4	39.50	39.35	97.3	3,445	2.82%	大買/
2022/03/18	37	39.48	5.4	39.64	39.30	31.6	3,495	0.90%
2022/03/17	46.9	39.40	7.1	39.43	39.40	39.8	3,489	1.14%
2022/03/16	34.1	39.00	0	0.00	39.30	34.1	3,547	0.96%
2022/03/15	41.4	38.94	26	38.95	38.95	15.4	3,583	0.43%
2022/03/14	43.2	39.20	3.1	39.16	39.20	40.1	3,581	1.12%
2022/03/11	4.3	39.38	1	39.40	39.30	3.3	3,614	0.09%
2022/03/10	9	39.49	0.1	39.65	39.40	8.9	3,669	0.24%
2022/03/09	40.5	39.17	0	0.00	39.20	40.5	3,689	1.10%
2022/03/08	50.2	39.23	55	39.22	39.20	-4.8	3,692	-0.13%
2022/03/07	93.5	39.70	47	39.68	39.70	46.5	3,644	1.28%
2022/03/04	24.5	40.21	10.3	40.24	40.15	14.2	3,625	0.39%
2022/03/03	49.2	40.28	6.1	40.32	40.50	43.1	3,622	1.19%
2022/03/02	33	40.42	6	40.60	40.60	27	3,619	0.75%
2022/03/01	11.1	40.32	5	40.30	40.30	6.1	3,605	0.17%
2022/02/25	68.3	40.37	42	40.50	40.30	26.3	3,605	0.73%
2022/02/24	56.6	40.57	46	40.40	40.50	10.6	3,605	0.29%
2022/02/23	41.4	40.92	17	40.99	41.05	24.4	3,579	0.68%
2022/02/22	138.9	40.84	118.3	40.75	40.95	20.6	3,567	0.58%	大買/大賣/
2022/02/21	17.2	40.43	10	40.58	40.60	7.2	3,547	0.20%
2022/02/18	43.3	40.34	3	40.30	40.40	40.3	3,565	1.13%
2022/02/17	48.6	40.48	13.1	40.61	40.40	35.5	3,561	1.00%
2022/02/16	36.2	40.34	1	40.35	40.30	35.2	3,549	0.99%
2022/02/15	22.1	40.25	1	40.30	40.25	21.1	3,562	0.59%
2022/02/14	8.1	40.28	7	40.29	40.30	1.1	3,554	0.03%
2022/02/11	41.4	40.56	4	40.60	40.55	37.4	3,583	1.04%
2022/02/10	23.4	40.69	3	40.73	40.75	20.4	3,585	0.57%
2022/02/09	106.5	40.69	94.9	40.81	41.05	11.6	3,583	0.32%	大買/
2022/02/08	8	41.39	7	41.34	41.40	1	3,504	0.03%
2022/02/07	28.1	41.16	28	41.13	41.25	0.1	3,498	0.00%
2022/01/26	18.3	40.49	9	40.57	40.55	9.3	3,500	0.27%
2022/01/25	17.4	40.29	36	40.45	40.45	-18.6	3,521	-0.53%
2022/01/24	27.2	40.28	6	40.21	40.70	21.2	3,506	0.60%
2022/01/21	46.2	40.42	4.2	40.46	40.40	42	3,494	1.20%
2022/01/20	32.2	40.62	23.3	40.69	40.80	8.9	3,483	0.25%
2022/01/19	83.3	40.98	17.1	40.89	40.95	66.2	3,471	1.91%
2022/01/18	13.1	41.22	28	41.30	41.20	-15	3,444	-0.43%
2022/01/17	33.2	41.22	216.2	41.17	41.20	-183.1	3,444	-5.31%	大賣/鉅額交易
2022/01/14	37.2	41.46	34	41.52	41.45	3.2	3,453	0.09%
2022/01/13	51.8	41.50	52.1	41.62	41.65	-0.3	3,455	-0.01%
2022/01/12	63.1	41.18	61.1	41.21	41.15	2	3,406	0.06%
2022/01/11	82.5	41.25	91	41.18	41.25	-8.5	3,389	-0.25%
2022/01/10	30.3	40.60	34	40.61	40.70	-3.7	3,340	-0.11%
2022/01/07	41	40.59	19	40.62	40.50	22	3,332	0.66%
2022/01/06	16.8	40.49	18	40.55	40.50	-1.2	3,313	-0.04%
2022/01/05	5.2	40.51	26.1	40.55	40.65	-20.9	3,308	-0.63%
2022/01/04	39.4	40.41	5	40.40	40.45	34.4	3,318	1.04%
2022/01/03	66.3	40.32	108.5	40.35	40.35	-42.2	3,318	-1.27%	大賣/
2021/12/30	194.3	40.71	38.7	40.68	40.55	155.6	3,299	4.72%	大買/鉅額交易
2021/12/29	52.2	40.65	75	40.59	40.75	-22.8	3,272	-0.70%
2021/12/28	101.8	40.44	82	40.48	40.50	19.8	3,238	0.61%	大買/
2021/12/27	101.8	40.50	41.1	40.48	40.50	60.7	3,215	1.89%	大買/
2021/12/24	102	40.31	99	40.33	40.35	3	3,203	0.09%	大買/
2021/12/23	113.2	40.16	52.8	40.21	40.35	60.5	3,208	1.88%	大買/
2021/12/22	113.2	39.73	7	39.89	39.75	106.2	3,024	3.51%	大買/鉅額交易
2021/12/21	221.3	39.88	32	39.93	39.80	189.3	2,858	6.62%	大買/鉅額交易
2021/12/20	192.9	39.45	41	39.61	39.75	151.9	2,673	5.68%	大買/鉅額交易
2021/12/17	180.3	39.34	23	39.31	39.45	157.3	2,514	6.26%	大買/鉅額交易
2021/12/16	64.4	39.35	10	39.44	39.50	54.4	2,362	2.30%
2021/12/15	113.4	39.41	5	39.43	39.50	108.4	2,373	4.57%	大買/鉅額交易
2021/12/14	121.7	39.68	42.2	39.82	39.60	79.5	2,357	3.37%	大買/
2021/12/13	64.3	39.92	1.4	39.94	39.90	62.9	2,303	2.73%
2021/12/10	98.3	39.98	1	39.95	40.00	97.3	2,265	4.29%
2021/12/09	31.3	40.08	5.1	40.20	40.15	26.2	2,197	1.19%
2021/12/08	31	40.20	6	40.35	40.10	25	2,162	1.16%
2021/12/07	27.4	39.97	4	40.01	40.05	23.4	2,143	1.09%
2021/12/06	121.5	40.07	24.6	40.10	40.10	96.9	2,095	4.63%	大買/
2021/12/03	49.2	40.51	0	0.00	40.50	49.2	2,058	2.39%
2021/12/02	74.1	40.38	1	40.25	40.55	73.1	2,029	3.60%
2021/12/01	4	40.24	1	40.70	40.60	3	2,011	0.15%
2021/11/30	42.1	40.36	4	40.24	40.25	38.1	2,011	1.90%
2021/11/29	45.3	40.41	15	40.38	40.35	30.3	1,981	1.53%
2021/11/26	33	40.80	16	40.93	40.80	17	1,968	0.86%
2021/11/25	44	40.96	2	41.05	40.95	42	1,967	2.14%
2021/11/24	38	41.00	22	41.19	41.05	16	1,981	0.81%
2021/11/23	21.2	40.95	1	41.20	40.95	20.2	1,979	1.02%
2021/11/22	13.1	41.09	8.1	41.12	41.25	5	1,949	0.26%
2021/11/19	28	41.65	30	41.65	41.45	-2	1,936	-0.10%
2021/11/18	14.5	41.84	13.5	41.80	41.80	1	1,940	0.05%
2021/11/17	65.1	41.35	11	41.30	41.45	54.1	1,927	2.81%
2021/11/16	41	41.02	5	41.05	41.15	36	1,934	1.86%
2021/11/15	62.2	41.13	2	41.30	41.20	60.2	1,978	3.04%
2021/11/12	15	41.10	111.2	41.15	41.35	-96.2	2,025	-4.75%	大賣/
2021/11/11	10.2	40.99	8.5	41.02	41.00	1.7	2,063	0.08%
2021/11/10	46.2	40.76	0.2	41.09	40.90	46	2,072	2.22%
2021/11/09	38.2	40.84	14	41.25	41.00	24.2	2,060	1.17%
2021/11/08	7.4	41.01	2.4	41.12	41.00	5	2,065	0.24%
2021/11/05	10	40.80	10	40.85	40.95	0	2,082	0.00%
2021/11/04	19.2	41.00	2.1	41.01	41.00	17.1	2,074	0.82%
2021/11/03	115.6	41.04	0.1	41.20	41.00	115.5	2,054	5.62%	大買/鉅額交易
2021/11/02	19	41.12	0	0.00	41.15	19	2,017	0.94%
2021/11/01	47	41.35	0	0.00	41.35	47	1,989	2.36%
2021/10/29	47.1	41.38	0	0.00	41.50	47.1	1,985	2.37%
2021/10/28	95	41.57	0	0.00	41.65	95	1,971	4.82%
2021/10/27	3.2	42.01	11	42.05	41.95	-7.8	1,959	-0.40%
2021/10/26	4	42.26	0	0.00	42.35	4	1,957	0.20%
2021/10/25	0	0.00	1	42.30	42.30	-1	1,950	-0.05%
2021/10/22	10.1	42.40	84	42.45	42.35	-74	1,961	-3.77%
2021/10/21	1	41.95	1	42.00	41.95	0	1,935	0.00%
2021/10/19	0	0.00	2	41.88	41.85	-2	1,888	-0.11%
2021/10/18	5	41.58	2	42.03	41.75	3	1,893	0.16%
2021/10/15	26	41.51	0	0.00	41.65	26	1,915	1.36%
2021/10/14	17	41.74	2	41.95	41.85	15	1,919	0.78%
2021/10/13	21	41.93	1	42.15	41.80	20	1,922	1.04%
2021/10/12	2	42.30	4	42.35	42.40	-2	1,918	-0.10%
2021/10/08	0	0.00	7	42.01	42.10	-7	1,898	-0.37%
2021/10/07	0	0.00	15	41.71	41.80	-15	1,898	-0.79%
2021/10/06	10	40.91	8	41.15	41.10	2	1,878	0.11%
2021/10/05	12	40.90	4	41.00	41.00	8	1,878	0.43%
2021/10/04	0	0.00	7	41.66	41.50	-7	1,881	-0.37%
2021/10/01	32.5	41.33	3	41.43	41.45	29.5	1,882	1.57%
2021/09/30	0	0.00	11	42.17	41.70	-11	1,893	-0.58%
2021/09/29	13.1	41.87	2	41.95	41.90	11.1	1,915	0.58%
2021/09/28	19	42.33	3	42.42	42.25	16	1,945	0.82%
2021/09/27	8	42.04	4	42.16	42.15	4	1,946	0.21%
2021/09/24	4	41.60	11	41.76	41.75	-7	1,942	-0.36%
2021/09/23	37	41.12	22	41.25	41.10	15	1,916	0.78%
2021/09/22	37.2	41.30	0	0.00	41.00	37.2	1,888	1.97%
2021/09/17	8	42.42	0	0.00	42.30	8	1,825	0.44%
2021/09/16	4	42.80	1	42.85	43.00	3	1,800	0.17%
2021/09/15	4	42.74	0	0.00	42.85	4	1,792	0.22%
2021/09/14	3	43.10	0	0.00	43.30	3	1,804	0.17%
2021/09/13	1	43.20	0	0.00	43.30	1	1,810	0.06%
2021/09/10	2	43.15	0	0.00	43.20	2	1,838	0.11%
2021/09/09	3	43.25	2	43.10	43.10	1	1,867	0.05%
2021/09/08	1	43.45	10	43.45	43.40	-9	1,892	-0.48%
2021/09/07	2	43.10	0	0.00	43.00	2	1,898	0.11%
2021/09/06	2	43.55	35	43.49	43.30	-33	1,928	-1.71%
2021/09/03	3	44.27	0	0.00	44.05	3	1,924	0.16%
2021/09/02	1	44.00	5	44.02	44.20	-4	1,935	-0.21%
2021/09/01	2	44.50	9	43.90	44.45	-7	1,956	-0.36%
2021/08/31	0.2	44.15	0	0.00	43.90	0.2	1,968	0.01%
2021/08/30	9	43.90	14	43.98	44.50	-5	1,999	-0.25%
2021/08/27	22	43.34	5	43.13	43.40	17	2,016	0.84%
2021/08/26	0.1	43.00	0	0.00	43.00	0.1	2,089	0.00%
2021/08/25	1.1	43.00	6	43.03	43.00	-5	2,165	-0.23%
2021/08/24	0.1	43.00	21	42.74	43.25	-20.9	2,199	-0.95%
2021/08/23	11	42.77	9.8	42.78	42.70	1.3	2,237	0.06%
2021/08/20	8.1	43.14	16	42.91	42.55	-7.9	2,258	-0.35%
2021/08/19	4	42.93	19.1	42.83	42.95	-15.1	2,250	-0.67%
2021/08/18	11	42.63	52.1	42.64	42.85	-41.1	2,213	-1.86%
2021/08/17	23	41.90	30	41.63	41.85	-7	2,161	-0.32%
2021/08/16	8	40.85	12.4	41.11	40.85	-4.4	2,109	-0.21%
2021/08/13	10	41.30	12.1	41.30	41.30	-2.1	2,114	-0.10%
2021/08/12	10	41.48	13	41.48	41.45	-3	2,119	-0.14%
2021/08/11	3	40.80	16.2	41.01	41.00	-13.2	2,115	-0.62%
2021/08/10	1	40.55	10.7	40.62	40.60	-9.7	2,108	-0.46%
2021/08/09	2	40.53	4	40.63	40.65	-2	2,149	-0.09%
2021/08/05	24.1	40.67	2	40.60	40.65	22.1	2,223	0.99%
2021/08/04	57	40.80	3	40.85	40.75	54	2,318	2.33%
2021/08/03	12	40.63	0	0.00	40.65	12	2,374	0.51%
2021/08/02	9	40.64	0	0.00	40.70	9	2,417	0.37%
2021/07/30	13	40.53	42.1	40.51	40.40	-29.1	2,432	-1.20%
2021/07/29	1.3	40.69	0.1	40.78	40.60	1.2	2,444	0.05%
2021/07/28	16.1	40.43	7	40.48	40.60	9	2,475	0.36%
2021/07/27	1	40.60	0	0.00	40.55	1	2,502	0.04%
2021/07/26	14.7	40.76	3.3	40.87	40.60	11.4	2,520	0.45%
2021/07/23	5.1	41.08	36	41.30	41.10	-30.9	2,563	-1.20%
2021/07/22	3.8	40.97	8	41.20	41.00	-4.2	2,649	-0.16%
2021/07/21	1	40.70	46.1	40.78	40.95	-45.1	2,694	-1.67%
2021/07/20	3.2	40.29	19	40.49	40.35	-15.8	2,667	-0.59%
2021/07/19	8.4	40.40	2	40.75	40.40	6.4	2,683	0.24%
2021/07/16	2	40.63	3	40.63	40.65	-1	2,693	-0.04%
2021/07/15	2	40.60	9	40.48	40.50	-7	2,696	-0.26%
2021/07/14	32	40.40	0	0.00	40.60	32	2,713	1.18%
2021/07/13	0	0.00	2	40.80	40.65	-2	2,737	-0.07%
2021/07/12	1	40.70	2	40.70	40.90	-1	2,746	-0.04%
2021/07/09	21.5	40.34	12	40.53	40.55	9.5	2,747	0.35%
2021/07/08	23	40.84	19	41.02	40.85	4	2,747	0.15%
2021/07/07	15	40.83	6	41.08	40.85	9	2,770	0.32%
2021/07/06	47	41.12	97	41.06	41.15	-50	2,764	-1.81%
2021/07/05	61.1	40.06	165	40.13	40.25	-103.9	2,708	-3.84%	大賣/鉅額交易
2021/07/02	7	39.31	6.2	39.31	39.40	0.8	2,675	0.03%
2021/07/01	93	39.45	3.1	39.50	39.25	89.9	2,694	3.34%
2021/06/30	21	39.73	73	39.79	39.85	-52	2,683	-1.94%
2021/06/29	39	39.55	0.1	39.75	39.55	38.9	2,681	1.45%
2021/06/28	2	39.75	4	39.65	39.75	-2	2,689	-0.07%
2021/06/25	7	39.79	34.5	39.85	39.65	-27.5	2,694	-1.02%
2021/06/24	88	39.53	0.1	39.90	39.50	87.9	2,698	3.26%
2021/06/23	3.1	39.52	0.8	39.73	39.55	2.4	2,701	0.09%
2021/06/22	26	39.59	0	0.00	39.50	26	2,703	0.96%
2021/06/21	69	39.69	1	39.55	39.55	68	2,692	2.53%
2021/06/18	3	40.12	0	0.00	40.25	3	2,667	0.11%
2021/06/17	1	40.00	46	40.35	40.50	-45	2,639	-1.70%
2021/06/16	28.1	40.01	1	40.25	40.00	27.1	2,641	1.03%
2021/06/15	7	40.13	10.3	40.27	40.45	-3.3	2,626	-0.13%
2021/06/11	0	0.00	3	40.15	40.00	-3	2,614	-0.11%
2021/06/09	7	39.95	3	40.05	40.05	4	2,592	0.15%
2021/06/08	57	40.00	17	40.00	40.00	40	2,562	1.56%
2021/06/07	10.1	39.98	17.3	40.05	40.25	-7.2	2,552	-0.28%
2021/06/04	25.4	39.97	1	39.90	39.90	24.4	2,508	0.97%
2021/06/03	48.1	40.00	57	40.03	40.40	-8.9	2,491	-0.36%
2021/06/02	46	41.50	198.1	41.52	41.65	-152.1	2,405	-6.32%	大賣/鉅額交易
2021/06/01	23	41.18	2	41.23	41.45	21	2,327	0.90%
2021/05/31	59.8	41.40	119.4	41.21	41.10	-59.6	2,314	-2.57%	大賣/
2021/05/28	116.2	41.00	25	41.06	41.30	91.2	2,266	4.02%	大買/
2021/05/27	38.1	40.31	0	0.00	40.10	38.1	2,247	1.70%
2021/05/26	3	40.42	12	40.35	40.70	-9	2,256	-0.40%
2021/05/25	27	40.55	13.1	40.27	40.25	13.9	2,297	0.60%
2021/05/24	0	0.00	24	40.51	40.60	-24	2,336	-1.03%
2021/05/21	20.1	40.11	31	40.26	40.50	-10.9	2,457	-0.44%
2021/05/20	15	39.38	22.8	39.65	39.70	-7.8	2,448	-0.32%
2021/05/19	8	39.71	6.1	39.95	39.65	1.9	2,420	0.08%
2021/05/18	8	39.57	31.1	39.75	39.85	-23.1	2,405	-0.96%
2021/05/17	32	38.66	26	38.60	38.65	6	2,398	0.25%
2021/05/14	39.1	39.64	12	39.61	39.50	27.1	2,352	1.15%
2021/05/13	33.1	39.45	48	39.83	39.65	-14.9	2,315	-0.64%
2021/05/12	70.1	40.98	22.1	40.43	40.15	48	2,278	2.11%
2021/05/11	16	43.32	17	43.31	42.75	-1	2,191	-0.05%
2021/05/10	8	43.29	32	43.11	43.40	-24	2,123	-1.13%
2021/05/07	4	42.53	7	42.68	42.60	-3	2,101	-0.14%
2021/05/06	26	42.63	24	42.51	42.40	2	2,093	0.10%
2021/05/05	58	42.46	41	42.06	42.55	17	2,083	0.82%
2021/05/04	17	42.06	39	42.30	42.00	-22	2,058	-1.07%
2021/05/03	9	42.82	22	43.05	42.85	-13	2,016	-0.64%
2021/04/29	22.1	43.15	66.2	43.17	43.25	-44.1	2,024	-2.18%
2021/04/28	60.5	42.48	72.5	42.53	43.70	-12	1,966	-0.61%
2021/04/27	18	40.96	110.7	41.31	41.50	-92.7	1,909	-4.86%	大賣/
2021/04/26	29	40.39	34.1	40.44	40.50	-5.1	1,848	-0.28%
2021/04/23	20.5	40.15	3.4	40.39	40.05	17.1	1,835	0.93%
2021/04/22	23	40.53	73	40.60	40.50	-50	1,817	-2.75%
2021/04/21	23.3	40.62	35	40.60	40.55	-11.8	1,803	-0.65%
2021/04/20	44	40.72	66.1	40.98	40.95	-22.1	1,803	-1.23%
2021/04/19	4.2	40.69	59	40.71	40.75	-54.8	1,791	-3.06%
2021/04/16	37.3	40.31	7	40.30	40.25	30.3	1,784	1.70%
2021/04/15	49.2	40.34	3	40.48	40.45	46.2	1,804	2.56%
2021/04/14	54	40.46	25	40.54	40.45	29	1,846	1.57%
2021/04/13	44	40.98	82	40.83	40.80	-38	1,864	-2.04%
2021/04/12	37	40.24	48	40.32	40.40	-11	1,831	-0.60%
2021/04/09	25	39.96	2	39.95	39.90	23	1,805	1.27%
2021/04/08	14.4	40.08	1	40.15	40.05	13.4	1,827	0.73%
2021/04/07	120	40.10	62	40.18	40.10	58	1,846	3.14%	大買/
2021/04/06	1	39.65	43.1	39.60	39.65	-42.1	1,817	-2.32%
2021/04/01	7.4	39.33	7	39.42	39.40	0.4	1,804	0.02%
2021/03/31	34	39.31	64	39.40	39.40	-30	1,799	-1.67%
2021/03/30	24	39.07	18	39.19	39.30	6	1,806	0.33%
2021/03/29	71	39.02	3	39.13	39.05	68	1,837	3.70%
2021/03/26	19	39.04	6	39.03	39.05	13	1,866	0.70%
2021/03/25	6	38.84	25	39.14	39.15	-19	1,900	-1.00%
2021/03/24	15	38.85	4	39.10	39.00	11	1,937	0.57%
2021/03/23	12	38.89	0	0.00	39.00	12	1,938	0.62%
2021/03/22	20	38.78	40	38.95	39.15	-20	1,954	-1.02%
2021/03/19	14	38.75	30	38.98	38.75	-16	1,956	-0.82%
2021/03/18	10	38.91	13	39.18	39.05	-3	1,937	-0.15%
2021/03/17	2	39.03	85	39.22	39.05	-83	1,930	-4.30%
2021/03/16	21	39.11	5	39.15	39.20	16	1,931	0.83%
2021/03/15	7	39.09	18	39.13	39.20	-11	1,948	-0.56%
2021/03/12	21	39.01	13.5	39.03	39.00	7.5	1,972	0.38%
2021/03/11	9	39.20	25.4	39.18	39.10	-16.4	1,976	-0.83%
2021/03/10	40	39.07	1	39.15	39.00	39	1,974	1.97%
2021/03/09	12	39.13	85	39.21	39.25	-73	1,989	-3.67%
2021/03/08	73	38.94	12.4	39.09	38.80	60.6	1,978	3.06%
2021/03/05	1	38.75	5.3	38.92	38.80	-4.3	1,972	-0.22%
2021/03/04	44	38.76	19	38.94	38.75	25	2,005	1.25%
2021/03/03	6	39.11	15	39.02	39.10	-9	1,975	-0.46%
2021/03/02	46	38.94	45.1	38.98	38.70	0.9	1,965	0.05%
2021/02/26	25.1	39.08	4	39.21	39.20	21.1	1,947	1.08%
2021/02/25	48	39.24	56	39.44	39.80	-8	1,951	-0.41%
2021/02/24	29.2	38.77	52.1	38.92	38.80	-22.9	1,900	-1.21%
2021/02/23	204.1	38.16	336	38.48	38.45	-131.9	1,844	-7.15%	大買/大賣/鉅額交易
2021/02/22	28	39.63	0	0.00	39.50	28	1,720	1.63%
2021/02/19	14	39.45	1	39.45	39.50	13	1,705	0.76%
2021/02/18	19	39.66	4.3	39.53	39.50	14.7	1,702	0.87%
2021/02/17	1	39.35	25	39.42	39.40	-24	1,713	-1.40%
2021/02/05	4	39.15	4	39.24	39.20	0	1,704	0.00%
2021/02/04	0	0.00	6	39.05	39.00	-6	1,710	-0.35%
2021/02/03	3	38.85	1	39.15	38.95	2	1,724	0.12%
2021/02/02	1	38.20	3	38.60	38.65	-2	1,746	-0.11%
2021/02/01	7	38.12	0	0.00	38.15	7	1,745	0.40%
2021/01/29	24	37.97	9	38.06	37.95	15	1,751	0.86%
2021/01/28	25	38.04	1	38.10	38.05	24	1,735	1.38%
2021/01/27	12	38.31	3	38.33	38.20	9	1,736	0.52%
2021/01/26	4	38.33	0	0.00	38.30	4	1,734	0.23%
2021/01/25	3.1	38.56	61	38.32	38.60	-57.9	1,756	-3.30%
2021/01/22	13	38.20	1	38.20	38.25	12	1,774	0.68%
2021/01/21	13.1	38.62	4	38.79	38.65	9.1	1,780	0.51%
2021/01/20	75.1	38.85	9	38.67	38.45	66.1	1,873	3.53%
2021/01/19	20	39.65	12	39.63	39.60	8	1,857	0.43%
2021/01/18	11.4	39.32	12	39.57	39.35	-0.6	1,872	-0.03%
2021/01/15	0	0.00	48	40.04	39.85	-48	1,877	-2.56%
2021/01/14	10	40.13	0.7	40.30	40.30	9.3	1,894	0.49%
2021/01/13	0	0.00	2	40.45	40.40	-2	1,917	-0.10%
2021/01/12	4.2	40.05	1	40.05	39.90	3.2	1,915	0.17%
2021/01/11	49.2	40.79	11	40.82	40.50	38.2	1,926	1.98%
2021/01/08	5	40.18	17	40.13	40.40	-12	1,912	-0.63%
2021/01/07	15	39.87	48.1	40.00	39.95	-33.1	1,899	-1.74%
2021/01/06	14	39.25	42.3	39.26	39.30	-28.3	1,848	-1.53%
2021/01/05	45.2	38.90	79	38.95	38.95	-33.8	1,814	-1.86%
2021/01/04	3	38.85	10	39.05	39.05	-7	1,844	-0.38%
2020/12/31	1	38.80	10	39.01	38.80	-9	1,849	-0.49%
2020/12/30	8	38.99	57.1	38.65	39.10	-49.1	1,851	-2.65%
2020/12/29	11	38.31	12	38.38	38.40	-1	1,823	-0.05%
2020/12/28	5	38.20	7	38.40	38.35	-2	1,822	-0.11%
2020/12/25	0	0.00	4	38.30	38.35	-4	1,814	-0.22%
2020/12/24	2	38.13	6	38.25	38.00	-4	1,813	-0.22%
2020/12/23	12	38.24	0	0.00	38.05	12	1,783	0.67%
2020/12/22	15	38.24	16	38.50	38.65	-1	1,756	-0.06%
2020/12/21	29.1	38.24	10	38.65	38.70	19.1	1,759	1.08%
2020/12/18	24	38.14	2	38.43	38.85	22	1,723	1.28%
2020/12/17	12	38.33	0	0.00	38.50	12	1,671	0.72%
2020/12/16	0	0.00	24	38.51	38.70	-24	1,667	-1.44%
2020/12/15	10	37.91	0	0.00	37.90	10	1,646	0.61%
2020/12/14	9	38.16	2	38.40	38.10	7	1,628	0.43%
2020/12/11	5	38.29	6	38.25	38.30	-1	1,624	-0.06%
2020/12/10	21	37.84	5	37.90	37.80	16	1,621	0.99%
2020/12/09	23.7	38.05	62	38.25	38.20	-38.3	1,600	-2.39%
2020/12/08	73	38.13	31	38.20	38.10	42	1,583	2.65%
2020/12/07	23.1	38.72	10	38.80	38.70	13.1	1,560	0.84%
2020/12/04	116.1	38.88	13	38.97	39.00	103.1	1,561	6.60%	大買/鉅額交易
2020/12/03	142.6	38.81	28	38.88	38.85	114.6	1,546	7.41%	大買/鉅額交易
2020/12/02	6	38.27	9	38.25	38.30	-3	1,521	-0.20%
2020/12/01	5.1	38.26	0	0.00	38.50	5.1	1,508	0.34%
2020/11/30	27	38.39	0	0.00	38.20	27	1,507	1.79%
2020/11/27	9	38.83	0	0.00	38.80	9	1,480	0.61%
2020/11/26	7	38.87	1	38.90	38.85	6	1,477	0.41%
2020/11/25	4.1	38.85	5	38.72	38.80	-0.9	1,476	-0.06%
2020/11/24	24	38.61	2.1	39.18	38.40	21.9	1,472	1.49%
2020/11/23	5	38.97	2	39.20	39.00	3	1,432	0.21%
2020/11/20	0.2	38.95	2	38.90	38.95	-1.8	1,428	-0.13%
2020/11/19	6	39.00	2	39.20	38.90	4	1,431	0.28%
2020/11/18	0	0.00	5	39.23	39.30	-5	1,438	-0.35%
2020/11/17	1	38.95	4	39.05	39.00	-3	1,466	-0.20%
2020/11/16	19	39.08	3	39.00	39.00	16	1,508	1.06%
2020/11/13	0.2	38.83	0	0.00	39.15	0.2	1,511	0.01%
2020/11/12	6	38.97	0	0.00	39.10	6	1,507	0.40%
2020/11/11	11	39.25	5.7	39.36	39.50	5.3	1,500	0.35%
2020/11/10	3	39.35	0	0.00	39.30	3	1,489	0.20%
2020/11/09	0	0.00	22	39.15	39.00	-22	1,486	-1.48%
2020/11/06	4	38.80	0	0.00	38.70	4	1,504	0.27%
2020/11/05	3	38.77	0.1	39.00	38.75	2.9	1,516	0.19%
2020/11/04	19	38.84	3	39.10	38.95	16	1,521	1.05%
2020/11/03	5	38.90	0	0.00	38.90	5	1,523	0.33%
2020/11/02	8	38.35	2	38.65	39.05	6	1,538	0.39%
2020/10/30	19	38.91	11.5	38.88	38.75	7.5	1,574	0.48%
2020/10/29	7	39.69	9	39.92	39.40	-2	1,566	-0.13%
2020/10/28	4	39.84	156	39.87	40.00	-152	1,550	-9.81%	大賣/鉅額交易
2020/10/27	0	0.00	6	38.85	38.70	-6	1,482	-0.40%
2020/10/26	3	38.75	0	0.00	38.60	3	1,476	0.20%
2020/10/23	0	0.00	7	38.75	38.85	-7	1,499	-0.47%
2020/10/22	19	38.78	1	38.70	38.65	18	1,492	1.21%
2020/10/21	2	39.45	2	39.40	39.50	0	1,465	0.00%
2020/10/20	5	38.67	4	38.85	38.85	1	1,445	0.07%
2020/10/19	5	39.49	13	39.00	39.15	-8	1,446	-0.55%
2020/10/16	1	39.65	5	39.40	39.40	-4	1,445	-0.28%
2020/10/15	0	0.00	11	39.16	39.30	-11	1,478	-0.74%
2020/10/14	0	0.00	4	38.98	38.95	-4	1,478	-0.27%
2020/10/13	2	38.65	1	38.80	38.90	1	1,482	0.07%
2020/10/12	5	38.76	26	38.61	38.85	-21	1,488	-1.41%
2020/10/08	38	37.71	2	37.63	37.80	36	1,468	2.45%
2020/10/07	24	37.96	12	38.04	38.10	12	1,476	0.81%
2020/10/06	3	37.28	19	37.28	37.30	-16	1,467	-1.09%
2020/10/05	4	36.96	21	37.05	37.05	-17	1,491	-1.14%
2020/09/29	5	36.85	1	36.75	37.05	4	1,537	0.26%
2020/09/28	9.1	36.71	2	36.75	36.95	7.1	1,559	0.46%
2020/09/25	3	36.85	78	36.85	36.75	-75	1,606	-4.67%
2020/09/24	18	36.28	11	36.60	36.55	7	1,646	0.43%
2020/09/23	18	36.37	7	36.41	36.50	11	1,644	0.67%
2020/09/22	9	36.46	1	36.50	36.60	8	1,679	0.48%
2020/09/21	30	36.72	5	36.85	36.70	25	1,723	1.45%
2020/09/18	0	0.00	12	36.85	37.05	-12	1,890	-0.63%
2020/09/17	1	36.90	3	36.70	36.70	-2	2,114	-0.09%
2020/09/16	6	37.05	0	0.00	37.05	6	2,380	0.25%
2020/09/15	35	37.15	0	0.00	37.15	35	2,604	1.34%
2020/09/14	0	0.00	4	36.78	37.05	-4	2,844	-0.14%
2020/09/11	6	36.94	1	36.75	36.65	5	2,953	0.17%
2020/09/10	1	37.00	19	37.03	37.05	-18	3,065	-0.59%
2020/09/09	1	36.75	18	36.80	36.85	-17	3,112	-0.55%
2020/09/08	3	36.35	0	0.00	36.65	3	3,174	0.09%
2020/09/07	3	36.15	0	0.00	36.40	3	3,249	0.09%
2020/09/04	10	36.12	0	0.00	36.15	10	3,338	0.30%
2020/09/03	28	36.30	4	36.30	36.25	24	3,446	0.70%
2020/09/02	9	36.54	0	0.00	36.25	9	3,601	0.25%
2020/09/01	3	36.60	8	36.79	36.70	-5	3,818	-0.13%
2020/08/31	18	36.81	1	37.25	36.55	17	3,833	0.44%
2020/08/28	0	0.00	13	37.06	37.10	-13	3,864	-0.34%
2020/08/26	5.1	36.86	8	36.90	37.10	-2.9	3,933	-0.07%
2020/08/25	5	37.13	10	37.30	37.10	-5	3,972	-0.13%
2020/08/24	6	36.98	8	37.19	37.15	-2	4,011	-0.05%
2020/08/21	3	36.55	21	37.07	37.30	-18	4,097	-0.44%
2020/08/20	11	36.38	15	36.40	36.20	-4	4,200	-0.10%
2020/08/19	3	37.17	11	37.11	37.00	-8	4,182	-0.19%
2020/08/18	13	36.50	11	36.81	36.70	2	4,173	0.05%
2020/08/17	1	36.75	8	36.88	36.85	-7	4,179	-0.17%
2020/08/14	12	36.58	1	36.80	36.85	11	4,188	0.26%
2020/08/13	0	0.00	18	36.82	36.90	-18	4,184	-0.43%
2020/08/12	2	36.08	38	36.43	36.55	-36	4,187	-0.86%
2020/08/11	17	35.96	24	36.04	35.85	-7	4,175	-0.17%
2020/08/10	5	36.22	4	36.31	36.25	1	4,181	0.02%
2020/08/07	19	36.21	17	36.36	36.30	2	4,189	0.05%
2020/08/06	23	36.49	9	36.57	36.75	14	4,186	0.33%
2020/08/05	26	36.99	28	36.85	36.80	-2	4,177	-0.05%
2020/08/04	3	36.28	7	36.18	36.30	-4	4,134	-0.10%
2020/08/03	11	35.99	42	36.07	35.90	-31	4,127	-0.75%
2020/07/31	2	35.75	13	35.83	35.90	-11	4,112	-0.27%
2020/07/30	9	35.38	0	0.00	35.45	9	4,100	0.22%
2020/07/29	11	35.60	9	35.79	35.70	2	4,087	0.05%
2020/07/28	7.1	34.60	2	34.63	34.70	5.1	4,075	0.13%
2020/07/27	13	34.78	0	0.00	34.65	13	4,107	0.32%
2020/07/24	16	35.06	0	0.00	35.05	16	4,124	0.39%
2020/07/23	8	35.63	1	35.50	35.50	7	4,117	0.17%
2020/07/22	3	35.83	9	36.01	36.00	-6	4,124	-0.15%
2020/07/21	2	36.00	27	35.58	35.60	-25	4,119	-0.61%
2020/07/20	11	34.76	19	35.17	34.95	-8	4,077	-0.20%
2020/07/17	10	35.01	8	35.30	34.90	2	4,059	0.05%
2020/07/16	18	35.15	8	35.20	35.15	10	4,086	0.24%
2020/07/15	5	35.51	79	35.20	35.50	-74	4,080	-1.81%
2020/07/14	29	34.88	2	34.95	34.70	27	4,092	0.66%
2020/07/13	21	34.67	10	34.82	35.30	11	4,081	0.27%
2020/07/10	20	34.91	33	34.78	34.50	-13	4,070	-0.32%
2020/07/09	18	35.29	3	35.30	35.20	15	4,050	0.37%
2020/07/08	10	35.37	17	35.45	35.60	-7	4,041	-0.17%
2020/07/07	16	35.78	0	0.00	35.60	16	4,018	0.40%
2020/07/06	5.1	35.95	2	35.88	35.90	3.1	4,023	0.08%
2020/07/03	36	35.70	9	35.97	35.40	27	3,995	0.68%
2020/07/02	33	35.77	9	35.79	35.55	24	4,014	0.60%
2020/07/01	27	35.63	8	35.65	35.50	19	3,999	0.48%
2020/06/30	14	36.11	6	36.57	35.90	8	3,963	0.20%
2020/06/29	45	36.44	11	36.53	36.20	34	3,959	0.86%
2020/06/24	16	37.76	14	37.51	37.50	2	3,814	0.05%
2020/06/23	30	38.46	137	38.32	37.50	-107	3,641	-2.94%	大賣/鉅額交易
2020/06/22	50.7	39.26	60	39.35	39.05	-9.3	3,408	-0.27%
2020/06/19	13	38.46	41	38.93	39.50	-28	3,256	-0.86%
2020/06/18	12	38.62	188	38.45	38.65	-176	3,066	-5.74%	大賣/鉅額交易
2020/06/17	154	37.62	68	37.02	37.75	86	2,998	2.87%	大買/
2020/06/16	23	35.47	33	35.63	35.80	-10	2,955	-0.34%
2020/06/15	24	35.56	12	35.49	35.05	12	3,061	0.39%
2020/06/12	28	36.06	16	35.99	36.00	12	3,121	0.38%
2020/06/11	26.2	36.99	411	36.58	36.80	-384.8	3,132	-12.28%	大賣/鉅額交易
2020/06/10	29	37.41	207.6	37.39	37.15	-178.6	3,161	-5.65%	大賣/鉅額交易
2020/06/09	45	36.76	64	36.91	37.25	-19	3,172	-0.60%
2020/06/08	573	36.10	161	36.09	36.35	412	3,100	13.29%	大買/大賣/鉅額交易
2020/06/05	11	33.07	25	33.16	33.05	-14	2,886	-0.48%
2020/06/04	14	32.93	23	32.98	33.10	-9	2,914	-0.31%
2020/06/03	20	32.58	43	32.50	32.80	-23	2,933	-0.78%
2020/06/02	21	31.86	5	31.95	31.95	16	2,938	0.54%
2020/06/01	11.1	31.68	21	31.89	31.90	-9.9	2,918	-0.34%
2020/05/29	38	31.23	6	31.38	31.10	32	2,913	1.10%
2020/05/28	116	32.06	151	31.93	31.65	-35	2,895	-1.21%	大買/大賣/
2020/05/27	72	34.05	47	33.95	34.10	25	2,856	0.88%
2020/05/26	21	33.64	91.5	33.58	33.85	-70.5	2,745	-2.57%
2020/05/25	33	33.17	40.5	33.06	33.25	-7.5	2,729	-0.27%
2020/05/22	22	32.61	16	32.72	32.55	6	2,736	0.22%
2020/05/21	58	32.99	1	32.95	32.90	57	2,750	2.07%
2020/05/20	65	32.98	7	33.02	32.90	58	2,802	2.07%
2020/05/19	1	32.95	4	32.95	32.95	-3	2,861	-0.10%
2020/05/18	0	0.00	19	32.67	32.60	-19	2,873	-0.66%
2020/05/15	19	32.23	1	32.35	32.10	18	2,860	0.63%
2020/05/14	6	32.23	37	32.46	32.35	-31	2,852	-1.09%
2020/05/13	15	32.59	49	32.44	32.65	-34	2,839	-1.20%
2020/05/12	14	32.16	9	32.19	32.10	5	2,835	0.18%
2020/05/11	5	32.59	5	32.55	32.60	0	2,835	0.00%
2020/05/08	1	31.90	2	32.05	31.90	-1	2,838	-0.04%
2020/05/07	2	31.88	16	31.61	31.80	-14	2,852	-0.49%
2020/05/06	41	31.32	21	31.40	31.10	20	2,853	0.70%
2020/05/05	0	0.00	7	31.26	31.30	-7	2,862	-0.24%
2020/05/04	9	30.96	18	30.94	30.90	-9	2,878	-0.31%
2020/04/30	2	31.73	13	31.99	31.95	-11	2,867	-0.38%
2020/04/29	5	31.06	12	30.99	31.10	-7	2,864	-0.24%
2020/04/28	17	30.34	16	30.54	30.40	1	2,868	0.03%
2020/04/27	12	29.93	27	30.09	30.50	-15	2,921	-0.51%
2020/04/24	7	29.55	3	29.70	29.75	4	2,931	0.14%
2020/04/23	3	29.52	0	0.00	29.55	3	2,915	0.10%
2020/04/22	7	29.20	16	29.40	29.60	-9	2,911	-0.31%
2020/04/21	37	29.53	7	29.40	29.15	30	2,910	1.03%
2020/04/20	30	30.36	0	0.00	30.55	30	2,880	1.04%
2020/04/17	3	30.75	12	30.60	30.60	-9	2,885	-0.31%
2020/04/16	19	30.03	3	30.05	29.85	16	2,861	0.56%
2020/04/15	16	30.45	119	30.58	30.40	-103	2,869	-3.59%	大賣/鉅額交易
2020/04/14	16	30.25	92	30.06	30.30	-76	2,897	-2.62%
2020/04/13	7	29.82	8	29.92	29.70	-1	2,985	-0.03%
2020/04/10	87	30.15	5	30.05	30.25	82	3,041	2.70%
2020/04/09	15	29.67	10	29.76	29.75	5	3,061	0.16%
2020/04/08	19	29.42	13	29.48	29.40	6	3,056	0.20%
2020/04/07	48	28.69	30	29.03	29.35	18	3,044	0.59%
2020/04/06	13	28.22	151	28.04	28.45	-138	2,982	-4.63%	大賣/鉅額交易
2020/04/01	1	28.25	5	28.33	28.40	-4	2,964	-0.13%
2020/03/31	11	28.08	6	28.33	28.35	5	2,965	0.17%
2020/03/30	32	28.13	4	28.10	27.95	28	2,925	0.96%
2020/03/27	7	28.99	31	29.23	28.70	-24	2,928	-0.82%
2020/03/26	8	28.34	2	28.15	28.60	6	2,879	0.21%
2020/03/25	21	29.02	7	29.01	28.75	14	2,876	0.49%
2020/03/24	45	27.27	70	27.03	28.20	-25	2,811	-0.89%
2020/03/23	132	26.11	1	25.65	26.10	131	2,779	4.71%	大買/鉅額交易
2020/03/20	51	26.73	29	26.67	27.00	22	2,744	0.80%
2020/03/19	26	26.11	42.5	26.17	25.65	-16.5	2,670	-0.62%
2020/03/18	34	28.78	70	28.48	28.45	-36	2,510	-1.43%
2020/03/17	52	29.18	133	29.03	29.20	-81	2,379	-3.40%	大賣/
2020/03/16	118	30.10	73	30.69	29.10	45	2,295	1.96%	大買/
2020/03/13	189	30.76	195	31.12	31.95	-6	2,179	-0.28%	大買/大賣/
2020/03/12	164	34.00	65	34.97	33.80	99	2,061	4.80%	大買/
2020/03/11	63	36.46	6	36.29	36.15	57	1,981	2.88%
2020/03/10	7	36.34	14	35.86	36.65	-7	1,972	-0.35%
2020/03/09	16	36.33	123	36.36	36.25	-107	1,944	-5.50%	大賣/鉅額交易
2020/03/06	8	36.83	8	37.42	37.40	0	1,885	0.00%
2020/03/05	17	37.52	12	37.48	37.45	5	1,855	0.27%
2020/03/04	6	37.27	109	37.29	37.15	-103	1,832	-5.62%	大賣/鉅額交易
2020/03/03	13	36.54	4	36.29	36.50	9	1,792	0.50%
2020/03/02	23	36.02	5	36.06	35.95	18	1,772	1.02%
2020/02/27	69	36.83	46	36.73	36.75	23	1,718	1.34%
2020/02/26	62	37.11	52	37.09	37.30	10	1,694	0.59%
2020/02/25	23	37.21	29	36.91	37.35	-6	1,678	-0.36%
2020/02/24	15	37.38	93	37.21	37.45	-78	1,650	-4.73%
2020/02/21	22	37.59	120	37.56	38.00	-98	1,621	-6.04%	大賣/
2020/02/20	8	36.85	39	36.93	37.05	-31	1,555	-1.99%
2020/02/19	11	35.82	224	35.92	36.00	-213	1,481	-14.38%	大賣/鉅額交易
2020/02/18	1	35.95	16	35.94	36.00	-15	1,442	-1.04%
2020/02/17	3	35.88	7	35.80	36.00	-4	1,437	-0.28%
2020/02/14	9	35.66	4	35.60	35.70	5	1,424	0.35%
2020/02/13	6	35.68	92	35.70	35.70	-86	1,422	-6.05%
2020/02/12	0	0.00	79	36.06	36.00	-79	1,415	-5.58%
2020/02/11	1	35.50	95	35.79	35.85	-94	1,405	-6.69%
2020/02/10	5	34.94	59	34.65	34.90	-54	1,392	-3.88%
2020/02/07	3	34.88	77	34.98	35.00	-74	1,377	-5.37%
2020/02/06	4	35.00	92	34.73	35.30	-88	1,403	-6.27%
2020/02/05	31	33.97	38	34.26	34.10	-7	1,417	-0.49%
2020/02/04	9.1	33.81	16	33.99	34.00	-6.9	1,388	-0.50%
2020/02/03	92	33.43	54	33.41	33.50	38	1,373	2.77%
2020/01/31	59	34.34	114	34.32	34.30	-55	1,339	-4.11%	大賣/
2020/01/30	114	34.48	62	34.45	34.20	52	1,312	3.96%	大買/
2020/01/20	19	35.49	16	35.58	35.55	3	1,255	0.24%
2020/01/17	14	34.80	1	34.90	35.00	13	1,222	1.06%
2020/01/16	26	34.94	2	34.90	34.75	24	1,219	1.97%
2020/01/15	12	34.72	0.3	34.70	34.90	11.7	1,222	0.96%
2020/01/14	8	34.73	5	34.90	34.70	3	1,223	0.25%
2020/01/13	32	34.78	0	0.00	34.85	32	1,225	2.61%
2020/01/10	34	34.58	5	34.75	34.60	29	1,229	2.36%
2020/01/09	30	34.63	5	34.59	34.45	25	1,225	2.04%
2020/01/08	86	35.00	120	34.72	34.70	-34	1,213	-2.80%	大賣/
2020/01/07	80.3	35.66	24	35.55	35.60	56.3	1,175	4.79%
2020/01/06	93	34.15	17	34.42	34.65	76	1,084	7.01%
2020/01/03	39	33.77	13	33.95	34.05	26	1,030	2.52%
2020/01/02	15	33.35	8	33.58	33.65	7	1,017	0.69%
2019/12/31	7	33.58	1	33.80	33.50	6	997	0.60%
2019/12/30	84	33.79	0	0.00	33.70	84	998	8.41%
2019/12/27	11	33.60	1	33.55	33.65	10	990	1.01%
2019/12/26	50	33.88	4	34.05	33.70	46	979	4.70%
2019/12/25	5	34.10	8	34.04	34.05	-3	970	-0.31%
2019/12/24	9	33.99	53	33.96	34.10	-44	962	-4.57%
2019/12/23	2	33.53	8	33.59	33.75	-6	928	-0.65%
2019/12/20	3	33.38	24	33.50	33.25	-21	928	-2.26%
2019/12/18	2	33.00	5	33.20	33.15	-3	927	-0.32%
2019/12/17	26	32.95	61	32.95	33.05	-35	901	-3.88%
2019/12/16	2	32.98	25	32.95	32.90	-23	890	-2.58%
2019/12/13	25	33.04	3	32.90	32.90	22	926	2.37%
2019/12/12	2	32.80	3	32.80	32.95	-1	936	-0.11%
2019/12/11	9	32.91	4	32.90	32.85	5	948	0.53%
2019/12/10	0	0.00	28	33.04	33.00	-28	951	-2.94%
2019/12/09	9	33.11	28	33.03	33.05	-19	970	-1.96%
2019/12/06	10	33.00	10	32.95	32.95	0	976	0.00%
2019/12/05	1	32.90	2	32.90	32.90	-1	981	-0.10%
2019/12/04	0	0.00	1	32.90	33.00	-1	986	-0.10%
2019/12/03	0	0.00	5	32.72	32.80	-5	972	-0.51%
2019/11/29	0	0.00	1	32.80	32.70	-1	981	-0.10%
2019/11/28	4	32.83	1	32.85	32.85	3	982	0.31%
2019/11/26	30	32.84	33	32.95	33.00	-3	1,002	-0.30%
2019/11/25	11	32.70	6	32.72	32.70	5	1,000	0.50%
2019/11/21	1	32.50	5	32.50	32.45	-4	1,029	-0.39%
2019/11/19	5	32.48	0	0.00	32.40	5	1,044	0.48%
2019/11/18	2	32.45	0	0.00	32.50	2	1,059	0.19%
2019/11/15	36	32.57	25	32.54	32.40	11	1,074	1.02%
2019/11/14	5	32.60	16.2	32.60	32.60	-11.2	1,094	-1.02%
2019/11/13	6	32.75	2	32.80	32.65	4	1,111	0.36%
2019/11/12	10	32.33	0	0.00	32.45	10	1,121	0.89%
2019/11/11	25	32.22	4	32.23	32.20	21	1,140	1.84%
2019/11/08	0	0.00	2	32.65	32.55	-2	1,201	-0.17%
2019/11/07	2	32.68	29	32.84	32.60	-27	1,218	-2.22%
2019/11/06	12	32.75	11	32.76	32.70	1	1,243	0.08%
2019/11/05	88	32.91	18	32.90	32.80	70	1,276	5.48%
2019/11/04	30	32.25	52	32.53	32.75	-22	1,298	-1.69%
2019/11/01	2	31.75	0	0.00	31.75	2	1,264	0.16%
2019/10/31	10	31.75	0	0.00	31.65	10	1,296	0.77%
2019/10/30	6	31.77	0	0.00	31.95	6	1,310	0.46%
2019/10/29	0	0.00	17	31.79	31.70	-17	1,345	-1.26%
2019/10/28	11	31.87	3	31.92	31.95	8	1,357	0.59%
2019/10/25	1	31.55	1	31.65	31.75	0	1,357	0.00%
2019/10/24	3.1	31.53	0	0.00	31.50	3.1	1,360	0.23%
2019/10/23	7	31.41	0	0.00	31.45	7	1,368	0.51%
2019/10/22	3	31.95	32	31.90	31.85	-29	1,372	-2.11%
2019/10/21	6.1	31.99	5	31.94	32.00	1.1	1,376	0.08%
2019/10/18	6	31.52	4	31.54	31.65	2	1,371	0.15%
2019/10/17	38	31.33	0	0.00	31.40	38	1,366	2.78%
2019/10/16	10	30.96	0	0.00	30.95	10	1,387	0.72%
2019/10/15	10	30.85	0	0.00	30.90	10	1,438	0.69%
2019/10/14	12	30.86	6	30.88	30.90	6	1,469	0.41%
2019/10/09	5	30.81	0	0.00	30.75	5	1,483	0.34%
2019/10/08	4	31.06	0	0.00	31.05	4	1,494	0.27%
2019/10/07	5	30.85	5	30.85	30.85	0	1,502	0.00%
2019/10/04	31	30.91	0	0.00	30.85	31	1,553	2.00%
2019/10/03	53	30.98	2	31.05	31.10	51	1,629	3.13%
2019/10/02	0	0.00	2.5	31.14	31.10	-2.5	1,770	-0.14%
2019/10/01	1	31.05	5	31.05	31.10	-4	1,816	-0.22%
2019/09/27	13	30.97	2	31.05	30.85	11	1,844	0.60%
2019/09/26	11	31.10	0	0.00	31.10	11	1,887	0.58%
2019/09/25	89	31.07	2	31.30	31.20	87	1,900	4.58%
2019/09/24	64	31.47	5	31.42	31.40	59	1,903	3.10%
2019/09/23	61	31.65	2	31.83	31.95	59	1,890	3.12%
2019/09/20	33	31.70	1	31.85	31.85	32	1,877	1.70%
2019/09/19	38	31.77	10	31.81	31.80	28	1,875	1.49%
2019/09/18	41	31.53	12	31.61	31.50	29	1,886	1.54%
2019/09/17	23	31.90	10	31.94	31.80	13	1,852	0.70%
2019/09/16	2	31.88	2	31.80	32.15	0	1,851	0.00%
2019/09/12	2.3	31.71	7	31.74	31.75	-4.7	1,837	-0.25%
2019/09/11	11	31.42	0	0.00	31.50	11	1,840	0.60%
2019/09/10	2	30.98	0	0.00	31.05	2	1,817	0.11%
2019/09/09	19.2	30.91	40	31.00	30.85	-20.8	1,803	-1.15%
2019/09/06	2	30.88	2	30.95	30.90	0	1,783	0.00%
2019/09/05	7	30.99	3	30.97	30.95	4	1,764	0.23%
2019/09/04	7	30.88	24	30.88	30.95	-17	1,763	-0.96%
2019/09/03	24	30.76	3	30.77	30.75	21	1,757	1.19%
2019/09/02	18	30.79	15	30.84	30.70	3	1,760	0.17%
2019/08/30	96	30.70	9	30.76	30.75	87	1,760	4.94%
2019/08/29	10	30.50	3	30.50	30.50	7	1,753	0.40%
2019/08/28	31	30.25	1	30.25	30.30	30	1,748	1.72%
2019/08/27	26	30.31	0	0.00	30.15	26	1,745	1.49%
2019/08/26	7	30.29	0	0.00	30.25	7	1,738	0.40%
2019/08/23	41	30.59	1	30.65	30.55	40	1,737	2.30%
2019/08/22	28	30.63	0	0.00	30.75	28	1,773	1.58%
2019/08/21	39	30.80	6	30.97	30.65	33	1,804	1.83%
2019/08/20	68	30.83	0	0.00	30.85	68	1,791	3.80%
2019/08/19	5	30.70	0	0.00	30.70	5	1,791	0.28%
2019/08/16	34	30.37	4	30.38	30.40	30	1,778	1.69%
2019/08/15	10	30.17	6	30.30	30.25	4	1,784	0.22%
2019/08/14	84	30.77	70	30.60	30.45	14	1,801	0.78%
2019/08/13	188	30.93	6	31.16	30.75	182	1,806	10.07%	大買/鉅額交易
2019/08/12	15	30.68	2	30.55	30.40	13	1,750	0.74%
2019/08/08	13	29.98	1	29.95	30.05	12	1,728	0.69%
2019/08/07	63	30.05	0	0.00	29.90	63	1,690	3.73%
2019/08/06	35	30.25	0	0.00	30.25	35	1,657	2.11%
2019/08/05	8	30.96	5	30.94	30.85	3	1,608	0.19%
2019/08/02	24	30.95	8	30.93	30.80	16	1,607	1.00%
2019/08/01	25.2	31.61	5	31.55	31.55	20.2	1,592	1.27%
2019/07/31	53	31.93	1	31.80	31.90	52	1,579	3.29%
2019/07/30	32	32.29	0	0.00	32.35	32	1,551	2.06%
2019/07/29	6	32.41	0	0.00	32.45	6	1,559	0.38%
2019/07/26	1	32.45	6	32.45	32.50	-5	1,566	-0.32%
2019/07/25	13	32.25	2	32.40	32.40	11	1,586	0.69%
2019/07/24	20	32.32	0	0.00	32.30	20	1,578	1.27%
2019/07/23	13	32.45	0	0.00	32.50	13	1,563	0.83%
2019/07/22	9	32.64	33	32.52	32.60	-24	1,550	-1.55%
2019/07/19	1	32.55	6	32.40	32.55	-5	1,539	-0.32%
2019/07/18	6	32.43	31	32.35	32.45	-25	1,530	-1.63%
2019/07/17	5	32.42	15	32.61	32.70	-10	1,508	-0.66%
2019/07/16	29	32.92	14	32.88	33.00	15	1,447	1.04%
2019/07/15	11	33.29	5	33.30	33.25	6	1,407	0.43%
2019/07/12	11	33.46	0	0.00	33.50	11	1,389	0.79%
2019/07/11	27	33.66	6	33.65	33.75	21	1,369	1.53%
2019/07/10	11	33.50	43	33.51	33.80	-32	1,345	-2.38%
2019/07/09	45	32.96	52	32.97	33.00	-7	1,291	-0.54%
2019/07/08	72	34.29	14	34.33	34.35	58	1,206	4.81%
2019/07/05	24	34.19	4	34.15	34.20	20	1,069	1.87%
2019/07/04	14	34.13	0	0.00	34.10	14	1,032	1.36%
2019/07/03	19.2	34.09	8	34.04	34.00	11.2	1,004	1.11%
2019/07/02	4.5	33.97	1	34.00	34.00	3.5	962	0.37%
2019/07/01	0	0.00	1	33.95	34.00	-1	970	-0.10%
2019/06/28	4	33.80	0	0.00	33.80	4	962	0.42%
2019/06/27	17	33.94	41	33.88	33.95	-24	962	-2.49%
2019/06/25	6	33.72	23	33.66	33.55	-17	986	-1.72%
2019/06/24	0.3	33.40	34	33.45	33.45	-33.7	986	-3.42%
2019/06/21	13	33.29	0	0.00	33.45	13	996	1.30%
2019/06/20	0	0.00	1	33.30	33.25	-1	999	-0.10%
2019/06/19	120	33.00	123	33.25	33.25	-3	1,008	-0.30%	大買/大賣/
2019/06/18	35	32.91	2	33.00	33.00	33	1,049	3.15%
2019/06/17	6	33.04	23	33.03	32.95	-17	1,052	-1.62%
2019/06/14	3	33.07	0	0.00	33.00	3	1,055	0.28%
2019/06/13	12	33.03	0	0.00	33.10	12	1,056	1.14%
2019/06/12	11	33.10	0	0.00	33.30	11	1,062	1.04%
2019/06/11	6	33.52	1	33.60	33.30	5	1,070	0.47%
2019/06/10	6	33.56	2	33.65	33.70	4	1,066	0.38%
2019/06/06	4	33.45	0	0.00	33.45	4	1,070	0.37%
2019/06/05	1	33.75	5	33.90	33.65	-4	1,072	-0.37%
2019/06/04	1	33.60	12	33.54	33.75	-11	1,069	-1.03%
2019/06/03	4	33.00	3	33.20	33.25	1	1,070	0.09%
2019/05/31	6	33.18	0	0.00	33.20	6	1,121	0.54%
2019/05/30	4	32.88	4	33.18	33.20	0	1,128	0.00%
2019/05/29	110	32.85	2	32.80	32.75	108	1,144	9.44%	大買/鉅額交易
2019/05/28	42	33.51	5	34.05	32.65	37	1,162	3.18%
2019/05/27	9	34.11	4	34.13	34.15	5	1,118	0.45%
2019/05/24	11	33.81	4	33.74	33.85	7	1,117	0.63%
2019/05/23	8	33.83	2	33.93	33.60	6	1,106	0.54%
2019/05/22	13	33.99	43	34.04	34.20	-30	1,104	-2.72%
2019/05/21	9	34.14	12	34.09	34.25	-3	1,098	-0.27%
2019/05/20	5	33.77	6	33.63	33.75	-1	1,091	-0.09%
2019/05/17	2	33.35	0	0.00	33.10	2	1,078	0.19%
2019/05/15	25	33.27	0	0.00	33.30	25	1,088	2.30%
2019/05/14	32	33.24	1	33.00	33.25	31	1,107	2.80%
2019/05/13	26	33.28	14	33.30	33.25	12	1,126	1.06%
2019/05/10	1	33.20	4	33.30	33.25	-3	1,124	-0.27%
2019/05/09	5	33.19	57	33.20	33.15	-52	1,126	-4.62%
2019/05/08	13	33.17	4	33.18	33.15	9	1,121	0.80%
2019/05/07	1	33.35	4	33.45	33.30	-3	1,116	-0.27%
2019/05/06	4	33.28	37	33.60	33.10	-33	1,112	-2.97%
2019/05/03	46	33.27	7	33.39	33.35	39	1,087	3.59%
2019/05/02	4	33.58	19	33.61	33.55	-15	1,072	-1.40%
2019/04/30	0	0.00	1	33.05	33.05	-1	1,053	-0.09%
2019/04/29	1	33.15	0	0.00	32.85	1	1,057	0.09%
2019/04/26	3	32.90	2	33.00	33.00	1	1,072	0.09%
2019/04/24	2	32.88	6	32.65	32.80	-4	1,107	-0.36%
2019/04/23	1	32.80	7	32.95	33.05	-6	1,111	-0.54%
2019/04/22	3	32.65	0	0.00	32.75	3	1,106	0.27%
2019/04/19	0.1	32.55	0	0.00	32.60	0.1	1,104	0.01%
2019/04/18	2	32.55	0	0.00	32.55	2	1,117	0.18%
2019/04/17	0	0.00	12	32.71	32.85	-12	1,127	-1.06%
2019/04/16	2	32.50	3	32.50	32.55	-1	1,126	-0.09%
2019/04/15	22	32.60	3	32.73	32.80	19	1,125	1.69%
2019/04/12	8	32.55	1	32.75	32.55	7	1,124	0.62%
2019/04/11	6	33.03	0	0.00	32.85	6	1,149	0.52%
2019/04/10	6	32.57	3	32.85	33.00	3	1,145	0.26%
2019/04/09	1	32.75	4	32.80	32.80	-3	1,155	-0.26%
2019/04/08	3	32.58	10	32.70	32.65	-7	1,160	-0.60%
2019/04/03	39	32.72	25	32.86	32.60	14	1,157	1.21%
2019/04/02	4	32.13	0	0.00	32.30	4	1,137	0.35%
2019/04/01	7	32.20	0	0.00	32.05	7	1,134	0.62%
2019/03/29	8	32.09	16	32.10	32.00	-8	1,129	-0.71%
2019/03/28	18	31.60	15	31.60	31.75	3	1,110	0.27%
2019/03/27	14	31.97	0	0.00	32.00	14	1,105	1.27%
2019/03/26	10	32.22	3	32.15	32.10	7	1,108	0.63%
2019/03/25	15	32.33	3	32.52	32.55	12	1,126	1.07%
2019/03/22	8	32.97	18	33.03	33.10	-10	1,129	-0.89%
2019/03/21	25	32.94	3	32.78	32.95	22	1,134	1.94%
2019/03/20	0	0.00	5	33.74	33.95	-5	1,080	-0.46%
2019/03/19	1.9	33.76	0	0.00	33.70	1.9	1,081	0.18%
2019/03/15	1	33.40	0	0.00	33.50	1	1,075	0.09%
2019/03/13	2	33.73	0.6	33.70	33.70	1.4	1,062	0.13%
2019/03/12	6	33.97	39	34.10	33.85	-33	1,070	-3.08%
2019/03/11	7	34.02	56	34.13	34.10	-49	1,060	-4.62%
2019/03/08	9	33.93	5	34.06	34.05	4	1,064	0.38%
2019/03/07	17	34.06	2	34.55	33.90	15	1,065	1.41%
2019/03/06	65	34.18	57	34.26	34.25	8	1,053	0.76%
2019/03/05	17	32.68	5	32.72	32.80	12	995	1.21%
2019/03/04	13	32.70	15	33.36	33.45	-2	977	-0.20%
2019/02/27	0	0.00	103	32.37	33.00	-103	980	-10.51%	大賣/鉅額交易
2019/02/26	24	31.53	2	31.55	31.40	22	932	2.36%
2019/02/25	0	0.00	7	31.45	31.35	-7	933	-0.75%
2019/02/22	6	31.13	0	0.00	31.20	6	934	0.64%
2019/02/21	2	31.20	0	0.00	31.20	2	932	0.21%
2019/02/20	15	31.06	4	31.28	31.40	11	933	1.18%
2019/02/19	1	31.35	31	31.23	31.50	-30	929	-3.23%
2019/02/18	4	30.28	0	0.00	30.50	4	919	0.44%
2019/02/15	32	30.01	14	30.04	30.10	18	924	1.95%
2019/02/14	16	29.99	5	29.94	29.90	11	922	1.19%
2019/02/13	9	29.85	1	30.50	29.80	8	925	0.86%
2019/02/12	8	30.00	20	30.18	30.20	-12	928	-1.29%
2019/02/11	2	29.05	0	0.00	28.95	2	946	0.21%
2019/01/30	5	29.16	0	0.00	29.15	5	960	0.52%
2019/01/29	11	29.19	7	29.20	29.35	4	967	0.41%
2019/01/28	0	0.00	7	29.50	29.60	-7	992	-0.71%
2019/01/25	51	29.46	11	29.50	29.40	40	996	4.02%
2019/01/23	1	29.35	5	29.38	29.30	-4	1,017	-0.39%
2019/01/22	2	29.25	2	29.45	29.35	0	1,022	0.00%
2019/01/21	2	29.23	0	0.00	29.20	2	1,027	0.19%
2019/01/18	5	29.40	6	29.00	29.45	-1	1,037	-0.10%
2019/01/17	1	28.65	8	28.51	28.65	-7	1,030	-0.68%
2019/01/16	66	28.40	0	0.00	28.25	66	1,022	6.46%
2019/01/15	2	28.45	31	28.45	28.50	-29	1,017	-2.85%
2019/01/14	1	28.45	0	0.00	28.50	1	1,012	0.10%
2019/01/11	4	28.40	0	0.00	28.50	4	1,023	0.39%
2019/01/10	12	28.21	0	0.00	28.35	12	1,027	1.17%
2019/01/09	10	28.44	3	28.48	28.45	7	1,022	0.68%
2019/01/08	8	28.43	0	0.00	28.40	8	1,010	0.79%
2019/01/07	9	28.51	3.1	28.47	28.50	5.9	1,025	0.58%
2019/01/04	3	28.27	3	28.20	28.20	0	1,047	0.00%
2019/01/03	14	28.10	4	28.10	28.05	10	1,082	0.92%
2019/01/02	1	28.75	2	28.90	28.70	-1	1,062	-0.09%
2018/12/28	11	28.95	0	0.00	28.85	11	1,061	1.04%
2018/12/27	27	28.99	0	0.00	28.95	27	1,051	2.57%
2018/12/26	25	28.97	4	28.93	29.05	21	1,049	2.00%
2018/12/25	19	28.81	3	28.80	28.85	16	1,051	1.52%
2018/12/24	4	29.05	2	29.05	29.05	2	1,049	0.19%
2018/12/22	5	29.00	5	29.03	29.05	0	1,057	0.00%
2018/12/21	21	29.02	4	29.20	29.15	17	1,090	1.56%
2018/12/20	10	28.83	2	28.75	28.90	8	1,102	0.73%
2018/12/19	28	28.97	3	28.90	28.90	25	1,097	2.28%
2018/12/18	36	29.17	28	29.25	29.25	8	1,084	0.74%
2018/12/17	80	29.75	92.2	30.00	29.95	-12.2	1,065	-1.15%
2018/12/14	8	30.39	1	30.45	30.45	7	1,061	0.66%
2018/12/13	2	31.45	2	31.50	31.50	0	1,053	0.00%
2018/12/11	3	31.30	2	31.25	31.40	1	1,060	0.09%
2018/12/07	2	31.00	2	31.45	31.55	0	1,065	0.00%
2018/12/06	5	31.21	3	31.00	31.00	2	1,070	0.19%
2018/12/05	0	0.00	1	31.85	31.60	-1	1,069	-0.09%
2018/12/03	0	0.00	1	31.85	31.95	-1	1,093	-0.09%
2018/11/30	0	0.00	5	31.85	31.85	-5	1,087	-0.46%
2018/11/29	0	0.00	5	31.93	31.90	-5	1,087	-0.46%
2018/11/28	1	31.90	0	0.00	31.90	1	1,090	0.09%
2018/11/27	0	0.00	1	31.90	31.75	-1	1,088	-0.09%
2018/11/26	5	31.92	16	31.70	32.00	-11	1,086	-1.01%
2018/11/23	0	0.00	2	31.68	31.65	-2	1,057	-0.19%
2018/11/21	0	0.00	7	31.55	31.55	-7	1,057	-0.66%
2018/11/19	15	31.71	2	31.75	31.75	13	1,068	1.22%
2018/11/16	1	31.55	7	31.62	31.70	-6	1,066	-0.56%
2018/11/15	0	0.00	11	31.38	31.60	-11	1,056	-1.04%
2018/11/14	0	0.00	28	31.30	31.55	-28	1,046	-2.67%
2018/11/13	0	0.00	37	31.15	31.25	-37	1,030	-3.59%
2018/11/12	2	31.40	5	31.45	31.45	-3	1,033	-0.29%
2018/11/09	3	30.75	5	31.03	31.30	-2	1,022	-0.20%
2018/11/08	3	30.65	26	30.63	30.95	-23	1,010	-2.28%
2018/11/07	5	29.63	2	29.68	29.75	3	984	0.30%
2018/11/06	0	0.00	13	28.81	28.85	-13	977	-1.33%
2018/11/05	75	28.39	14	28.24	28.40	61	966	6.31%
2018/11/02	2	29.35	0	0.00	29.45	2	931	0.21%
2018/11/01	0	0.00	2	29.50	29.20	-2	925	-0.22%
2018/10/31	4	29.05	12	29.02	29.55	-8	917	-0.87%
2018/10/30	8	28.45	2	28.65	28.45	6	905	0.66%
2018/10/29	4	28.65	0	0.00	28.55	4	909	0.44%
2018/10/26	5	28.85	5	29.25	29.35	0	906	0.00%
2018/10/25	2	28.85	2	29.05	29.05	0	892	0.00%
2018/10/23	1	29.45	0	0.00	29.30	1	874	0.11%
2018/10/22	2	29.50	0	0.00	29.55	2	868	0.23%
2018/10/19	3	28.90	2	29.15	29.80	1	868	0.12%
2018/10/18	2	29.10	4	29.43	29.20	-2	855	-0.23%
2018/10/17	13	29.30	4	29.25	29.10	9	852	1.06%
2018/10/16	2	29.05	6	29.25	29.10	-4	845	-0.47%
2018/10/15	12	29.06	2	29.15	29.05	10	844	1.18%
2018/10/12	6	28.68	2	28.85	29.20	4	844	0.47%
2018/10/11	3	29.18	14	29.28	29.00	-11	836	-1.32%
2018/10/08	0	0.00	5	30.65	30.50	-5	794	-0.63%
2018/10/05	11	30.27	0	0.00	30.30	11	792	1.39%
2018/10/04	19	30.59	0	0.00	30.55	19	778	2.44%
2018/10/03	10	30.82	3	30.75	30.85	7	771	0.91%
2018/10/02	2	31.15	2	31.38	31.15	0	764	0.00%
2018/10/01	9	31.26	3	31.25	31.35	6	768	0.78%
2018/09/28	16	30.73	1	30.80	30.70	15	768	1.95%
2018/09/27	12	30.77	2	31.00	30.80	10	738	1.35%
2018/09/26	2	31.25	0	0.00	31.10	2	722	0.28%
2018/09/25	7	31.39	1	31.40	31.35	6	725	0.83%
2018/09/21	2	31.25	1	31.50	31.50	1	738	0.14%
2018/09/20	21	31.15	8	31.39	31.10	13	730	1.78%
2018/09/19	4	30.95	2	31.00	30.90	2	722	0.28%
2018/09/18	15	30.68	1	30.85	30.85	14	731	1.91%
2018/09/17	1	30.75	0	0.00	30.60	1	725	0.14%
2018/09/14	2	30.78	3	30.85	30.80	-1	727	-0.14%
2018/09/13	2	30.55	4	30.66	30.70	-2	729	-0.27%
2018/09/12	0	0.00	3	30.18	30.40	-3	734	-0.41%
2018/09/11	8	30.03	1	30.20	30.05	7	743	0.94%
2018/09/10	5	30.04	10	30.05	30.05	-5	753	-0.66%
2018/09/07	28	30.35	1	30.70	30.30	27	770	3.51%
2018/09/06	1	31.10	0	0.00	30.90	1	748	0.13%
2018/09/05	9	31.26	34	31.31	31.15	-25	748	-3.34%
2018/09/04	0	0.00	2	31.08	31.05	-2	742	-0.27%
2018/09/03	2	30.70	0	0.00	30.70	2	746	0.27%
2018/08/31	1	30.90	0	0.00	30.90	1	769	0.13%
2018/08/30	1	31.15	0	0.00	31.00	1	781	0.13%
2018/08/24	20	30.31	0	0.00	30.30	20	955	2.09%
2018/08/22	1	30.55	0	0.00	30.45	1	965	0.10%
2018/08/21	3	30.57	2	30.50	30.50	1	962	0.10%
2018/08/20	1	30.50	0	0.00	30.45	1	972	0.10%
2018/08/17	6	30.70	0	0.00	30.55	6	977	0.61%
2018/08/16	17	30.32	8	30.40	30.60	9	975	0.92%
2018/08/15	19	30.63	2	30.48	30.60	17	971	1.75%
2018/08/14	34	31.09	2	30.95	31.05	32	974	3.28%
2018/08/13	2	31.48	5	31.50	31.45	-3	961	-0.31%
2018/08/08	0	0.00	2	32.90	32.85	-2	983	-0.20%
2018/08/07	3	32.83	0	0.00	32.80	3	983	0.31%
2018/08/06	5	32.71	0	0.00	32.65	5	984	0.51%
2018/08/02	43	32.34	0	0.00	32.00	43	1,005	4.28%
2018/08/01	5	32.30	3	32.38	32.55	2	1,004	0.20%
2018/07/31	30	32.18	0	0.00	32.20	30	1,012	2.96%
2018/07/27	2	32.00	0	0.00	32.00	2	1,065	0.19%
2018/07/26	50	31.95	0	0.00	32.30	50	1,065	4.69%
2018/07/24	0	0.00	3	32.02	31.95	-3	1,082	-0.28%
2018/07/23	20	31.95	2	32.00	32.00	18	1,092	1.65%
2018/07/19	0	0.00	10	32.73	32.40	-10	1,091	-0.92%
2018/07/18	1	33.25	6	32.64	33.35	-5	1,086	-0.46%
2018/07/17	4	31.88	0	0.00	31.80	4	1,074	0.37%
2018/07/16	0	0.00	2	31.85	31.85	-2	1,081	-0.18%
2018/07/13	0	0.00	2	32.00	31.85	-2	1,091	-0.18%
2018/07/12	1	31.60	0	0.00	31.90	1	1,109	0.09%
2018/07/10	2	31.98	1	31.85	31.70	1	1,142	0.09%
2018/07/09	0	0.00	3	31.67	31.95	-3	1,152	-0.26%
2018/07/06	5	30.83	13	30.83	30.80	-8	1,150	-0.70%
2018/07/05	2	31.48	1	31.35	31.25	1	1,143	0.09%
2018/07/04	0	0.00	1	32.00	31.80	-1	1,153	-0.09%
2018/07/03	14	31.80	13	31.77	31.60	1	1,176	0.08%
2018/07/02	22	32.10	2	31.98	31.85	20	1,175	1.70%
2018/06/29	4	32.60	12	32.70	32.70	-8	1,167	-0.69%
2018/06/28	3	32.72	0	0.00	32.40	3	1,157	0.26%
2018/06/27	1	33.00	5	33.09	33.00	-4	1,148	-0.35%
2018/06/26	3	33.05	4	33.15	33.30	-1	1,136	-0.09%
2018/06/25	1	33.05	0.9	33.00	33.05	0.1	1,136	0.01%
2018/06/22	2	33.05	2	33.08	33.10	0	1,151	0.00%
2018/06/21	4	33.21	3	33.20	33.20	1	1,162	0.09%
2018/06/19	5	33.35	2	33.25	33.35	3	1,152	0.26%
2018/06/15	4	33.65	0	0.00	33.95	4	1,141	0.35%
2018/06/14	3	33.72	0	0.00	33.65	3	1,124	0.27%
2018/06/13	2	33.90	4	33.94	33.90	-2	1,130	-0.18%
2018/06/12	12	33.94	0	0.00	34.10	12	1,151	1.04%
2018/06/11	6	33.70	10	33.80	33.75	-4	1,166	-0.34%
2018/06/08	20	33.85	3	34.10	33.85	17	1,180	1.44%
2018/06/07	5	34.47	3	34.40	34.30	2	1,170	0.17%
2018/06/06	6	34.60	5	34.60	34.60	1	1,178	0.08%
2018/06/05	21	34.89	29	34.90	34.90	-8	1,181	-0.68%
2018/06/04	39	35.87	19	35.88	36.00	20	1,120	1.78%
2018/06/01	9	35.29	0	0.00	35.40	9	1,060	0.85%
2018/05/31	3	35.05	30	34.85	35.00	-27	1,033	-2.61%
2018/05/30	3	35.00	1	34.95	35.00	2	1,065	0.19%
2018/05/28	2	35.18	2	35.20	35.20	0	1,084	0.00%
2018/05/25	0	0.00	4	34.75	34.70	-4	1,076	-0.37%
2018/05/24	3.7	34.76	3	34.80	34.75	0.7	1,078	0.06%
2018/05/23	0	0.00	21	34.80	34.65	-21	1,092	-1.92%
2018/05/22	2	34.58	27	34.74	34.80	-25	1,089	-2.29%
2018/05/21	5	34.39	0	0.00	34.30	5	1,092	0.46%
2018/05/18	40	34.37	0	0.00	34.20	40	1,093	3.66%
2018/05/17	0	0.00	4	34.60	34.70	-4	1,087	-0.37%
2018/05/16	9	34.33	5	34.30	34.05	4	1,085	0.37%
2018/05/15	2	34.80	0	0.00	34.70	2	1,087	0.18%
2018/05/14	8	35.09	40	35.05	35.00	-32	1,126	-2.84%
2018/05/11	0	0.00	2	35.00	35.35	-2	1,137	-0.18%
2018/05/10	43	34.52	4	34.51	34.55	39	1,119	3.48%
2018/05/08	0	0.00	4	34.35	34.40	-4	1,116	-0.36%
2018/05/07	21	34.00	2	34.05	34.20	19	1,114	1.71%
2018/05/04	57	34.57	89	34.72	34.15	-32	1,114	-2.87%
2018/05/03	0	0.00	0	35.95	35.85	0	1,084	0.00%
2018/05/02	3	35.65	2	35.75	35.90	1	1,091	0.09%
2018/04/30	19	35.44	9	35.51	35.60	10	1,088	0.92%
2018/04/27	6	35.22	0	0.00	35.20	6	1,096	0.55%
2018/04/26	5	35.34	7.1	35.61	35.25	-2.1	1,102	-0.19%
2018/04/25	4	35.43	0	0.00	35.50	4	1,112	0.36%
2018/04/24	21	35.59	7	35.75	35.60	14	1,146	1.22%
2018/04/23	2	35.73	2	35.73	35.70	0	1,170	0.00%
2018/04/20	4	35.53	4	35.45	35.50	0	1,178	0.00%
2018/04/19	12	35.43	0	0.00	35.45	12	1,208	0.99%
2018/04/18	2	35.20	0	0.00	35.00	2	1,275	0.16%
2018/04/17	7	35.30	2	35.28	35.30	5	1,264	0.40%
2018/04/16	6	35.36	0	0.00	35.10	6	1,270	0.47%
2018/04/13	6	36.00	11	35.83	35.75	-5	1,274	-0.39%
2018/04/12	4	36.13	1	36.35	36.10	3	1,290	0.23%
2018/04/11	1	36.15	1	36.50	36.45	0	1,345	0.00%
2018/04/10	1	36.25	30	36.25	36.10	-29	1,390	-2.09%
2018/04/09	52	36.13	0	0.00	36.15	52	1,387	3.75%
2018/04/03	7	36.84	0	0.00	36.95	7	1,363	0.51%
2018/04/02	8	37.29	5	37.22	37.30	3	1,361	0.22%
2018/03/31	1.2	36.95	1	37.00	37.00	0.2	1,353	0.02%
2018/03/30	6	37.00	3	37.07	36.95	3	1,365	0.22%
2018/03/29	7	36.99	1	36.85	36.90	6	1,363	0.44%
2018/03/28	1	37.05	14	37.25	37.30	-13	1,353	-0.96%
2018/03/27	11.3	37.30	0	0.00	37.20	11.3	1,349	0.84%
2018/03/26	1	37.90	0	0.00	37.20	1	1,347	0.07%
2018/03/23	0	0.00	4	37.80	38.00	-4	1,336	-0.30%
2018/03/22	3	38.30	1	38.25	38.15	2	1,341	0.15%
2018/03/21	1	38.25	6	38.63	38.10	-5	1,335	-0.37%
2018/03/19	0	0.00	1	38.50	38.50	-1	1,364	-0.07%
2018/03/16	5	37.99	31	37.95	38.10	-26	1,366	-1.90%
2018/03/15	27	38.72	2	38.95	38.30	25	1,349	1.85%
2018/03/14	2	38.58	2	38.88	38.75	0	1,367	0.00%
2018/03/13	13	38.65	1	38.60	38.45	12	1,360	0.88%
2018/03/12	0	0.00	8	38.68	38.60	-8	1,378	-0.58%
2018/03/09	0	0.00	24	37.95	37.85	-24	1,383	-1.74%
2018/03/08	13	37.68	0	0.00	37.55	13	1,449	0.90%
2018/03/07	11.2	37.45	8	37.60	37.85	3.2	1,475	0.21%
2018/03/06	33	37.50	2	37.65	37.45	31	1,537	2.02%
2018/03/05	37	37.92	235	37.84	37.30	-198	1,571	-12.60%	大賣/鉅額交易
2018/03/02	5	39.12	127	38.97	38.90	-122	1,522	-8.01%	大賣/鉅額交易
2018/03/01	0	0.00	1	39.80	39.60	-1	1,508	-0.07%
2018/02/27	0	0.00	2	39.85	39.45	-2	1,491	-0.13%
2018/02/26	4	39.30	0	0.00	39.50	4	1,484	0.27%
2018/02/23	2	39.85	1	40.10	39.85	1	1,479	0.07%
2018/02/22	4	39.89	0	0.00	39.90	4	1,479	0.27%
2018/02/21	3	39.93	16	40.00	40.30	-13	1,501	-0.87%
2018/02/12	0	0.00	7	39.49	39.45	-7	1,483	-0.47%
2018/02/09	12	39.15	22	39.33	39.45	-10	1,472	-0.68%
2018/02/08	11	39.10	61	39.55	39.80	-50	1,469	-3.40%
2018/02/07	5	39.82	26	39.87	39.45	-21	1,462	-1.44%
2018/02/06	14	38.76	5	38.83	39.10	9	1,443	0.62%
2018/02/05	18	40.80	6	40.91	40.65	12	1,409	0.85%
2018/02/02	1	41.35	22	41.75	41.75	-21	1,394	-1.51%
2018/02/01	5	41.56	4	41.44	41.45	1	1,399	0.07%
2018/01/31	9	41.53	1	41.35	41.75	8	1,395	0.57%
2018/01/30	6	41.26	0	0.00	41.45	6	1,389	0.43%
2018/01/29	4	41.54	7	41.47	41.55	-3	1,383	-0.22%
2018/01/26	1	41.65	0	0.00	41.75	1	1,378	0.07%
2018/01/25	7	42.03	11	41.91	41.85	-4	1,364	-0.29%
2018/01/24	0.3	41.70	17	41.67	41.90	-16.7	1,359	-1.23%
2018/01/23	15	41.84	63	41.95	42.00	-48	1,349	-3.56%
2018/01/22	11	41.76	2	42.20	42.20	9	1,337	0.67%
2018/01/19	15	41.96	11	42.01	42.20	4	1,322	0.30%
2018/01/18	47	42.63	28	42.27	41.90	19	1,310	1.45%
2018/01/17	13	42.02	34	42.06	42.20	-21	1,279	-1.64%
2018/01/16	8	41.44	11	41.44	41.45	-3	1,242	-0.24%
2018/01/15	48	41.45	10	41.71	41.10	38	1,230	3.09%
2018/01/12	31	41.77	25	41.92	42.05	6	1,240	0.48%
2018/01/11	2	40.60	6	40.48	40.60	-4	1,162	-0.34%
2018/01/10	14	40.54	1	40.45	40.60	13	1,170	1.11%
2018/01/09	20	40.29	3	40.03	40.40	17	1,181	1.44%
2018/01/08	23	40.51	9	40.56	40.65	14	1,167	1.20%
2018/01/05	27	39.82	49	39.51	40.15	-22	1,148	-1.92%
2018/01/04	14	38.38	38	38.48	38.50	-24	1,108	-2.17%
2018/01/03	1	37.40	4	37.40	37.45	-3	1,085	-0.28%
2018/01/02	0	0.00	3.1	37.25	37.30	-3.1	1,081	-0.29%