正新 (2105)-富邦-員林券商分點個股進出

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

正新

(2105)

可現股當沖

股價
45.90
漲跌
▼0.20
漲幅
-0.43%
成交量
5,610張
產業
上市橡膠類股
968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

正新 (2105)籌碼相關－富邦-員林券商分點個股進出

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

富邦-員林券商分點個股進出
富邦-員林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
2024/04/26	11	45.87	0	0.00	45.90	11	4,791	0.23%
2024/04/25	102	46.20	15	46.15	46.10	87	4,756	1.83%	大買/
2024/04/24	34	46.43	1	46.30	46.10	33	4,755	0.69%
2024/04/23	5	47.23	1	47.40	47.10	4	4,688	0.09%
2024/04/22	0	0.00	3	47.47	47.45	-3	4,751	-0.06%
2024/04/19	1.1	47.11	0.1	47.45	46.90	1	4,716	0.02%
2024/04/18	0	0.00	53	48.27	47.85	-53	4,626	-1.15%
2024/04/16	0.1	48.20	4	48.10	48.20	-3.9	4,626	-0.08%
2024/04/15	0	0.00	17.3	49.71	49.45	-17.3	4,574	-0.38%
2024/04/12	7	48.89	0	0.00	48.70	7	4,535	0.15%
2024/04/11	0	0.00	6.1	49.45	49.20	-6.1	4,517	-0.14%
2024/04/10	11	49.19	0	0.00	49.10	11	4,514	0.24%
2024/04/09	0	0.00	24	49.33	49.65	-24	4,568	-0.53%
2024/04/08	0	0.00	1.1	49.14	48.55	-1.1	4,601	-0.02%
2024/04/03	2	48.50	15	48.60	48.70	-13	4,588	-0.28%
2024/04/02	23	48.88	5	48.96	48.80	18	4,561	0.39%
2024/04/01	11	50.10	16	50.01	49.75	-5	4,560	-0.11%
2024/03/29	2	50.10	47.2	50.09	50.00	-45.2	4,566	-0.99%
2024/03/28	22	49.68	1	49.65	49.70	21	4,531	0.46%
2024/03/27	4	49.81	46.6	49.97	49.85	-42.6	4,663	-0.91%
2024/03/26	6	48.93	37	48.97	48.85	-31	4,973	-0.62%
2024/03/25	6	47.78	26	48.09	48.15	-20	5,384	-0.37%
2024/03/22	45	48.30	1	48.20	48.10	44	5,850	0.75%
2024/03/21	10	48.15	32	49.08	49.15	-22	6,293	-0.35%
2024/03/20	13	48.27	47	48.67	48.40	-34	6,762	-0.50%
2024/03/19	77.1	48.14	31	48.09	47.80	46.1	6,807	0.68%
2024/03/18	29	49.49	149.3	49.73	49.50	-120.3	6,858	-1.75%	大賣/鉅額交易
2024/03/15	3	47.70	42	47.97	48.20	-39	6,781	-0.58%
2024/03/14	3	47.90	123.2	47.73	47.65	-120.2	6,721	-1.79%	大賣/鉅額交易
2024/03/13	15	46.06	32	46.51	46.60	-17	6,724	-0.25%
2024/03/12	3	46.10	15.1	46.43	46.50	-12.1	6,803	-0.18%
2024/03/11	3	45.98	18	45.97	46.10	-15	6,963	-0.22%
2024/03/08	0	45.85	15	46.55	46.30	-15	7,198	-0.21%
2024/03/06	20	45.72	3	45.75	46.05	17	7,524	0.23%
2024/03/05	40.2	46.25	0	0.00	46.05	40.2	7,635	0.53%
2024/03/04	1	46.65	13	46.68	46.75	-12	7,683	-0.16%
2024/03/01	12	46.53	20	46.40	46.65	-8	7,758	-0.10%
2024/02/29	1	46.50	31.2	46.61	46.95	-30.2	7,836	-0.39%
2024/02/27	5	46.10	28	46.37	46.30	-23	7,785	-0.30%
2024/02/26	7	46.21	1	46.30	46.20	6	7,805	0.08%
2024/02/23	12	46.32	0	0.00	46.30	12	7,848	0.15%
2024/02/22	16	45.93	3	46.12	46.30	13	7,894	0.16%
2024/02/21	5	45.60	0	0.00	45.85	5	7,974	0.06%
2024/02/20	16	45.83	27.1	45.85	46.00	-11.1	8,052	-0.14%
2024/02/19	5	46.20	0	0.00	46.40	5	8,186	0.06%
2024/02/16	0	0.00	74	46.34	46.55	-74	8,334	-0.89%
2024/02/15	2	45.35	0	0.00	45.10	2	8,361	0.02%
2024/02/05	0	0.00	0.4	45.55	45.45	-0.4	8,405	0.00%
2024/02/02	1.7	45.09	19	45.62	45.70	-17.3	8,426	-0.21%
2024/02/01	11	45.10	1	44.85	44.85	10	8,426	0.12%
2024/01/31	0	0.00	27	45.31	45.45	-27	8,453	-0.32%
2024/01/30	1	45.10	7	45.23	45.10	-6	8,500	-0.07%
2024/01/29	0	0.00	10	45.18	45.20	-10	8,572	-0.12%
2024/01/26	0	0.00	4	44.75	44.90	-4	8,578	-0.05%
2024/01/25	1	44.15	3	44.40	44.35	-2	8,606	-0.02%
2024/01/24	0	0.00	31.1	43.88	44.15	-31.1	8,603	-0.36%
2024/01/23	16	42.93	5	42.98	43.20	11	8,675	0.13%
2024/01/22	1	43.25	2.1	43.50	43.25	-1.1	8,707	-0.01%
2024/01/19	2	42.25	0	0.00	43.15	2	8,706	0.02%
2024/01/18	6.1	42.42	0	0.00	42.35	6.1	8,755	0.07%
2024/01/16	1	42.85	1	43.20	43.10	0	8,733	0.00%
2024/01/15	0	0.00	2	43.55	43.65	-2	8,670	-0.02%
2024/01/12	0.1	43.65	3	43.60	43.75	-2.9	8,720	-0.03%
2024/01/11	23	42.95	7	43.29	43.60	16	8,766	0.18%
2024/01/10	24	44.00	1	44.00	43.95	23	8,745	0.26%
2024/01/09	0	0.00	2	44.70	44.75	-2	8,781	-0.02%
2024/01/08	1	45.10	13	45.11	45.10	-12	8,839	-0.14%
2024/01/05	1	45.00	5	45.00	45.00	-4	8,912	-0.05%
2024/01/04	4	44.81	12	44.92	44.95	-8	9,077	-0.09%
2024/01/03	17.9	44.78	0	0.00	44.95	17.9	9,315	0.19%
2024/01/02	15	45.27	2	45.35	45.55	13	9,284	0.14%
2023/12/29	9	45.15	10.1	45.50	44.90	-1.1	9,312	-0.01%
2023/12/28	1	45.00	3	45.03	45.00	-2	9,359	-0.02%
2023/12/27	1.1	44.80	4.2	44.91	44.90	-3.1	9,441	-0.03%
2023/12/26	1.1	44.40	2.2	44.53	44.50	-1.1	9,419	-0.01%
2023/12/25	32	44.99	1	45.00	44.75	31	9,438	0.33%
2023/12/22	135.5	45.98	15	45.55	45.45	120.5	9,439	1.28%	大買/鉅額交易
2023/12/21	40	45.96	91.2	46.99	47.90	-51.2	9,287	-0.55%
2023/12/20	3	46.63	38	46.76	47.00	-35	8,874	-0.39%
2023/12/19	6.1	45.92	1.2	46.58	46.25	4.9	8,458	0.06%
2023/12/18	0	0.00	56.3	46.36	46.60	-56.3	8,068	-0.70%
2023/12/15	7	45.16	3.1	45.50	45.35	3.9	7,684	0.05%
2023/12/14	9.1	45.30	3.3	45.30	45.30	5.8	7,343	0.08%
2023/12/13	59.7	45.73	2	45.88	45.00	57.7	7,361	0.78%
2023/12/12	1	46.15	20.1	46.34	46.30	-19.1	7,329	-0.26%
2023/12/11	0	0.00	5	45.50	45.40	-5	7,273	-0.07%
2023/12/08	31	45.11	0	0.00	45.00	31	7,356	0.42%
2023/12/06	6	44.93	3.1	45.31	45.00	3	7,366	0.04%
2023/12/05	18.1	44.22	16	44.32	44.25	2.1	7,404	0.03%
2023/12/04	39.1	45.41	28	45.72	44.70	11.1	7,195	0.15%
2023/12/01	36	46.79	3	46.88	46.50	33	6,918	0.48%
2023/11/30	12	47.08	5	47.50	47.05	7	6,870	0.10%
2023/11/29	48	47.45	13.5	47.51	47.30	34.5	6,788	0.51%
2023/11/28	3	47.48	25.9	47.51	47.45	-22.9	6,868	-0.33%
2023/11/27	2	47.10	17.1	47.03	46.85	-15.1	6,925	-0.22%
2023/11/24	16.1	46.09	11	46.15	46.10	5.1	7,031	0.07%
2023/11/22	6	46.08	10	46.22	46.20	-4	7,191	-0.06%
2023/11/21	9	45.84	62.3	46.22	46.10	-53.3	7,189	-0.74%
2023/11/20	7	45.63	59	45.45	45.65	-52	7,140	-0.73%
2023/11/17	2	46.60	16.3	46.59	46.55	-14.3	7,059	-0.20%
2023/11/16	12.1	46.28	14.6	46.71	45.90	-2.6	7,001	-0.04%
2023/11/15	0	0.00	77	46.33	46.55	-77	6,860	-1.12%
2023/11/14	6	45.62	7.1	45.80	45.50	-1.1	6,711	-0.02%
2023/11/13	1	45.45	50	45.32	45.65	-49	6,650	-0.74%
2023/11/10	31	45.03	45	44.95	44.80	-14	6,582	-0.21%
2023/11/08	0	0.00	1.1	44.67	45.00	-1.1	6,540	-0.02%
2023/11/07	7	44.85	13	44.93	44.95	-6	6,576	-0.09%
2023/11/06	16	44.59	25	44.83	44.80	-9	6,523	-0.14%
2023/11/03	2	44.05	40.2	44.18	44.30	-38.2	6,454	-0.59%
2023/11/02	31	44.05	30	44.26	43.75	1	6,463	0.02%
2023/11/01	0	0.00	19	44.10	44.00	-19	6,434	-0.30%
2023/10/31	2.1	43.78	42	44.29	44.15	-39.9	6,443	-0.62%
2023/10/30	3	43.50	0	0.00	43.75	3	6,415	0.05%
2023/10/27	0	0.00	30	43.97	43.95	-30	6,430	-0.47%
2023/10/26	2	44.03	46	43.95	43.85	-44	6,457	-0.68%
2023/10/25	0.1	43.90	16	44.02	44.00	-15.9	6,407	-0.25%
2023/10/23	20	42.78	0	0.00	42.95	20	6,353	0.31%
2023/10/20	7	42.93	2	42.90	42.90	5	6,343	0.08%
2023/10/19	0	0.00	9	43.16	43.40	-9	6,328	-0.14%
2023/10/18	1	43.45	8	43.32	43.40	-7	6,305	-0.11%
2023/10/17	56	43.72	31	43.54	43.20	25	6,268	0.40%
2023/10/16	1.1	44.01	14	44.13	44.30	-13	6,264	-0.21%
2023/10/13	35	44.21	18	44.27	44.15	17	6,248	0.27%
2023/10/12	13.1	44.64	28.9	44.91	44.95	-15.8	6,237	-0.25%
2023/10/11	5	44.13	151.2	44.42	44.80	-146.2	6,100	-2.40%	大賣/鉅額交易
2023/10/06	2	43.03	11	42.96	43.10	-9	5,908	-0.15%
2023/10/05	1	42.65	23	42.78	42.85	-22	5,915	-0.37%
2023/10/04	3	41.65	7	41.84	41.70	-4	5,877	-0.07%
2023/10/03	4	42.11	1	41.70	42.40	3	5,940	0.05%
2023/10/02	24	42.55	24	42.87	42.45	0	5,915	0.00%
2023/09/28	0	0.00	4	42.61	42.50	-4	5,972	-0.07%
2023/09/27	10	42.24	0	0.00	42.45	10	5,992	0.17%
2023/09/26	12	42.55	19	42.49	42.60	-7	6,043	-0.12%
2023/09/25	73.1	42.67	41	42.54	42.60	32.1	6,147	0.52%
2023/09/22	2	42.93	17	43.08	42.90	-15	6,185	-0.24%
2023/09/21	23.1	42.76	10	42.69	42.60	13.1	6,147	0.21%
2023/09/20	54.2	43.64	50.1	43.54	43.40	4.1	6,069	0.07%
2023/09/19	44	43.65	81	43.77	43.90	-37	6,058	-0.61%
2023/09/18	3	43.10	21.3	43.18	43.10	-18.3	5,931	-0.31%
2023/09/15	11	42.18	168	42.17	42.65	-157	5,870	-2.67%	大賣/鉅額交易
2023/09/14	13	42.65	18	42.72	42.75	-5	5,794	-0.09%
2023/09/13	29	42.56	40	42.52	42.65	-11	5,816	-0.19%
2023/09/12	20.1	41.46	16	41.72	41.80	4.1	5,928	0.07%
2023/09/11	9	41.51	23.5	41.54	41.65	-14.5	5,984	-0.24%
2023/09/08	6.1	41.10	99.8	40.99	41.40	-93.7	5,956	-1.57%
2023/09/07	2	39.65	8	39.78	39.70	-6	5,823	-0.10%
2023/09/06	3.1	39.74	8	39.70	39.75	-4.9	5,835	-0.08%
2023/09/05	7	39.91	11	39.98	40.00	-4	5,832	-0.07%
2023/09/04	6	40.25	1	41.10	40.10	5	5,843	0.09%
2023/09/01	7	40.52	43	40.44	40.45	-36	5,794	-0.62%
2023/08/31	43	39.29	40.3	39.79	39.65	2.7	5,662	0.05%
2023/08/30	14	39.83	4.3	40.07	39.75	9.8	5,531	0.18%
2023/08/29	13	39.02	51	39.28	39.55	-38	5,428	-0.70%
2023/08/28	2	37.43	2	37.65	37.50	0	5,286	0.00%
2023/08/25	5	37.58	11	37.42	37.40	-6	5,640	-0.11%
2023/08/24	7	37.81	0	0.00	37.85	7	5,661	0.12%
2023/08/23	20	37.96	0	0.00	38.10	20	5,674	0.35%
2023/08/22	5	38.20	1	38.05	38.05	4	5,697	0.07%
2023/08/17	0	0.00	4	37.20	37.95	-4	5,839	-0.07%
2023/08/16	1.1	37.79	1	37.75	37.40	0.1	5,862	0.00%
2023/08/15	1	38.10	1	37.85	37.95	0	5,904	0.00%
2023/08/14	19	37.58	5	37.90	37.45	14	5,955	0.24%
2023/08/11	1	38.35	18	38.36	38.40	-17	5,999	-0.28%
2023/08/10	1.1	36.86	4	37.00	36.90	-2.9	6,087	-0.05%
2023/08/09	8	37.36	10	37.10	37.35	-2	6,098	-0.03%
2023/08/08	12.1	37.48	2	37.55	37.70	10.1	6,100	0.17%
2023/08/07	12.1	37.35	8	37.35	37.35	4.1	6,091	0.07%
2023/08/04	13	37.40	0	0.00	37.15	13	6,111	0.21%
2023/08/02	7.1	37.32	12	37.65	37.35	-4.9	6,103	-0.08%
2023/08/01	5.3	37.92	30	37.80	37.90	-24.7	6,041	-0.41%
2023/07/31	5	38.56	1	38.45	38.45	4	6,033	0.07%
2023/07/28	1.1	38.52	10	38.70	38.70	-8.9	6,153	-0.14%
2023/07/27	0	0.00	5	38.75	38.60	-5	6,135	-0.08%
2023/07/26	19	38.41	1.1	38.37	38.35	17.9	6,140	0.29%
2023/07/25	8	38.28	29	38.45	38.50	-21	6,161	-0.34%
2023/07/24	4	37.68	1.2	38.01	38.00	2.8	6,157	0.05%
2023/07/21	0	0.00	6	38.48	38.40	-6	6,166	-0.10%
2023/07/20	1.1	38.21	6	38.71	38.80	-4.9	6,193	-0.08%
2023/07/19	9.2	38.56	4	38.70	38.40	5.2	6,171	0.08%
2023/07/18	15	38.99	1	39.10	39.15	14	6,127	0.23%
2023/07/17	6	38.69	110	39.02	39.50	-104	6,114	-1.70%	大賣/鉅額交易
2023/07/14	0	0.00	6	39.28	39.15	-6	6,074	-0.10%
2023/07/13	30	39.39	4	39.41	39.10	26	6,069	0.43%
2023/07/12	6	39.64	1	39.60	39.70	5	6,059	0.08%
2023/07/11	11	39.69	11	39.65	39.75	0	6,101	0.00%
2023/07/10	1.2	39.43	1	39.45	39.45	0.2	6,112	0.00%
2023/07/07	11	38.65	56.2	38.70	38.75	-45.2	6,073	-0.74%
2023/07/06	0	0.00	16	39.35	39.30	-16	6,028	-0.27%
2023/07/05	1	38.95	23	38.93	38.95	-22	5,979	-0.37%
2023/07/04	11	39.43	3	39.43	39.20	8	5,923	0.14%
2023/07/03	22	39.53	49	39.42	39.30	-27	5,856	-0.46%
2023/06/30	39	40.27	47	40.12	40.15	-8	5,786	-0.14%
2023/06/29	1	40.95	15	41.05	41.10	-14	5,711	-0.25%
2023/06/28	13.2	40.90	2	40.65	40.75	11.2	5,743	0.19%
2023/06/27	1	41.50	1	40.95	40.80	0	5,768	0.00%
2023/06/26	3	40.95	1	40.45	40.75	2	5,909	0.03%
2023/06/21	5	40.78	59	40.79	41.00	-54	6,390	-0.84%
2023/06/20	6	41.17	19	41.12	41.05	-13	6,355	-0.20%
2023/06/19	20	41.05	9	41.18	41.20	11	6,291	0.17%
2023/06/16	16	41.31	24.2	41.44	41.15	-8.2	6,174	-0.13%
2023/06/15	11	40.41	20.4	40.82	40.55	-9.4	5,878	-0.16%
2023/06/14	3.1	40.04	64.5	40.26	40.25	-61.4	5,792	-1.06%
2023/06/13	4	39.16	94.4	39.15	39.40	-90.4	5,689	-1.59%
2023/06/12	3	39.07	6.2	39.08	38.85	-3.2	5,626	-0.06%
2023/06/09	7	38.75	2.1	38.76	38.80	4.9	5,604	0.09%
2023/06/08	8	38.46	6	38.39	38.55	2	5,569	0.04%
2023/06/07	0	0.00	2	39.00	38.85	-2	5,560	-0.04%
2023/06/06	2	38.63	33.1	38.66	38.70	-31.1	5,546	-0.56%
2023/06/05	0	0.00	7.1	38.89	38.80	-7.1	5,535	-0.13%
2023/06/02	0.2	38.89	72	38.96	39.10	-71.8	5,501	-1.30%
2023/06/01	32	37.99	8	37.86	37.85	24	5,443	0.44%
2023/05/31	97.3	39.35	10	39.87	39.00	87.3	5,339	1.64%
2023/05/30	10	39.91	11	39.81	39.80	-1	4,973	-0.02%
2023/05/29	0	0.00	3	39.55	39.60	-3	4,950	-0.06%
2023/05/26	3	39.53	35.8	39.47	39.50	-32.8	4,994	-0.66%
2023/05/25	4	39.85	0	0.00	39.90	4	4,979	0.08%
2023/05/24	35	39.67	40.2	39.43	39.80	-5.2	4,942	-0.10%
2023/05/23	12	39.96	75	40.02	39.95	-63	4,911	-1.28%
2023/05/22	36.2	40.36	47.6	40.53	40.50	-11.5	4,841	-0.24%
2023/05/19	18.2	40.13	27	40.17	40.15	-8.9	4,785	-0.18%
2023/05/18	5.1	39.88	40.1	39.91	40.00	-35	4,717	-0.74%
2023/05/17	35.1	39.76	41	39.65	39.80	-5.9	4,637	-0.13%
2023/05/16	2	39.40	70.3	39.52	39.75	-68.3	4,545	-1.50%
2023/05/15	0	38.60	30.3	38.82	38.90	-30.2	4,385	-0.69%
2023/05/12	1	38.25	0	0.00	38.50	1	4,346	0.02%
2023/05/11	1	38.25	0	0.00	38.55	1	4,328	0.02%
2023/05/10	13	38.38	17	38.46	38.70	-4	4,325	-0.09%
2023/05/09	25	38.35	13.1	38.45	38.40	11.9	4,345	0.27%
2023/05/08	1	38.70	16	38.55	38.60	-15	4,379	-0.34%
2023/05/05	2.2	38.79	12	38.62	38.40	-9.9	4,375	-0.23%
2023/05/04	58.8	38.58	98	38.66	38.80	-39.2	4,338	-0.90%
2023/05/03	7	37.81	0	0.00	37.85	7	4,181	0.17%
2023/05/02	20.3	37.84	32	37.91	37.95	-11.7	4,217	-0.28%
2023/04/28	43	37.70	20	37.70	37.80	23	4,273	0.54%
2023/04/27	0	0.00	13	37.42	37.50	-13	4,251	-0.31%
2023/04/26	5	36.99	1	37.20	37.10	4	4,243	0.09%
2023/04/25	21.1	37.34	20	37.31	36.95	1.1	4,220	0.03%
2023/04/21	6.5	36.92	0	0.00	36.90	6.5	4,181	0.16%
2023/04/20	15.1	36.93	3	36.95	36.90	12.1	4,174	0.29%
2023/04/19	21.1	37.38	20	37.40	37.40	1.1	4,191	0.03%
2023/04/18	17	37.35	2	37.40	37.40	15	4,153	0.36%
2023/04/17	30	37.77	5	38.00	37.90	25	4,106	0.61%
2023/04/14	16	37.88	68	38.04	38.00	-52	4,047	-1.28%
2023/04/13	6	37.49	1.1	37.63	37.30	4.9	3,959	0.12%
2023/04/12	25	37.66	64	37.74	37.75	-39	3,885	-1.00%
2023/04/11	37	37.10	30	37.07	37.10	7	3,792	0.18%
2023/04/10	14.1	37.17	18.1	37.24	37.15	-4	3,765	-0.11%
2023/04/07	4	36.64	3	36.68	36.80	1	3,711	0.03%
2023/04/06	9	36.33	0	0.00	36.25	9	3,686	0.24%
2023/03/31	7.2	36.84	16	36.89	36.55	-8.8	3,645	-0.24%
2023/03/30	84.1	36.48	8	36.48	36.55	76.1	3,557	2.14%
2023/03/29	2	36.55	6	35.93	36.55	-4	3,540	-0.11%
2023/03/28	11.2	36.01	19	36.08	35.95	-7.8	3,482	-0.22%
2023/03/27	20.4	36.79	10	36.73	36.20	10.4	3,425	0.30%
2023/03/24	117	37.49	85.4	37.66	37.65	31.6	3,235	0.98%	大買/
2023/03/23	0	0.00	45	34.88	34.95	-45	2,687	-1.67%
2023/03/22	7	34.65	1	34.70	34.65	6	2,670	0.22%
2023/03/21	28	34.25	2	34.20	34.25	26	2,696	0.97%
2023/03/20	0	0.00	2	34.05	34.05	-2	2,691	-0.07%
2023/03/17	22	34.09	0	0.00	33.95	22	2,721	0.81%
2023/03/16	25	34.01	0	0.00	34.05	25	2,633	0.95%
2023/03/15	2	34.48	17	34.49	34.20	-15	2,621	-0.57%
2023/03/14	7	34.29	1.1	34.30	34.30	5.9	2,618	0.23%
2023/03/13	10	34.55	1	34.55	34.65	9	2,609	0.34%
2023/03/10	1	34.50	0	0.00	34.40	1	2,630	0.04%
2023/03/09	2	34.70	0	0.00	34.60	2	2,642	0.08%
2023/03/08	8	34.98	6	34.95	34.90	2	2,690	0.07%
2023/03/07	17.2	35.02	13	35.00	34.95	4.2	2,691	0.16%
2023/03/06	0.1	34.80	10	35.00	35.10	-9.9	2,698	-0.37%
2023/03/03	6.1	34.45	299	34.16	34.40	-292.9	2,662	-11.00%	大賣/鉅額交易
2023/03/02	1	34.15	15	34.25	34.20	-14	2,681	-0.52%
2023/03/01	33	34.07	1	34.55	34.00	32	2,684	1.19%
2023/02/24	13.1	34.66	7	34.59	34.25	6.1	2,630	0.23%
2023/02/23	13.1	35.01	17	34.96	34.85	-4	2,545	-0.16%
2023/02/22	18.2	34.61	0	0.00	34.60	18.2	2,526	0.72%
2023/02/21	3.2	35.03	48	35.11	35.05	-44.8	2,524	-1.78%
2023/02/20	2	34.60	0	0.00	34.60	2	2,503	0.08%
2023/02/17	0.1	34.45	0	0.00	34.55	0.1	2,533	0.00%
2023/02/16	0	34.25	0	0.00	34.30	0	2,585	0.00%
2023/02/15	2	34.20	0	0.00	34.05	2	2,635	0.08%
2023/02/13	4	34.20	1	34.15	34.15	3	2,666	0.11%
2023/02/10	1	33.85	0	0.00	33.95	1	2,675	0.04%
2023/02/09	2	33.93	0	0.00	33.90	2	2,706	0.08%
2023/02/08	13.1	33.95	0	0.00	33.90	13.1	2,696	0.49%
2023/02/07	18	33.93	0	0.00	34.00	18	2,683	0.67%
2023/02/06	16	34.50	0	0.00	34.15	16	2,643	0.61%
2023/02/03	0	0.00	9	34.61	34.55	-9	2,624	-0.34%
2023/02/02	11	34.79	5	34.55	34.65	6	2,648	0.23%
2023/02/01	0.1	34.60	0	0.00	34.70	0.1	2,665	0.00%
2023/01/31	2	34.58	1	34.95	34.50	1	2,718	0.04%
2023/01/30	21	34.62	6	34.68	34.90	15	2,683	0.56%
2023/01/16	0	0.00	3	34.62	34.40	-3	2,664	-0.11%
2023/01/13	10	34.48	7	34.92	34.20	3	2,737	0.11%
2023/01/12	3	34.52	10	34.55	34.75	-7	2,883	-0.24%
2023/01/11	0.2	34.80	0	0.00	34.70	0.2	2,893	0.01%
2023/01/10	0	34.70	5	34.85	34.85	-5	2,918	-0.17%
2023/01/09	7	34.58	0	0.00	34.75	7	2,948	0.24%
2023/01/05	0	0.00	10	34.35	34.45	-10	3,003	-0.33%
2023/01/04	0	0.00	20	34.20	34.20	-20	3,035	-0.66%
2023/01/03	5	33.80	0	0.00	34.10	5	3,114	0.16%
2022/12/29	1	33.65	0	0.00	33.70	1	3,199	0.03%
2022/12/27	0	0.00	7	34.26	34.20	-7	3,307	-0.21%
2022/12/26	2	33.95	0	0.00	34.05	2	3,388	0.06%
2022/12/21	4	33.59	26	33.69	33.60	-22	3,770	-0.58%
2022/12/20	21	33.85	1	34.00	33.70	20	3,853	0.52%
2022/12/19	0	0.00	1	34.05	34.20	-1	4,005	-0.02%
2022/12/16	10	34.19	1	34.20	34.25	9	4,225	0.21%
2022/12/15	23	34.47	7	34.50	34.50	16	4,325	0.37%
2022/12/14	0	0.00	12	34.70	34.55	-12	4,494	-0.27%
2022/12/13	10	34.49	12	34.10	34.10	-2	4,668	-0.04%
2022/12/12	16.1	34.71	0	0.00	34.60	16.1	4,836	0.33%
2022/12/09	13	34.60	48	34.82	35.00	-35	5,259	-0.67%
2022/12/08	15	34.42	12	34.41	34.50	3	5,774	0.05%
2022/12/07	1	34.50	1	34.50	34.50	0	6,117	0.00%
2022/12/06	1	34.70	0	0.00	34.75	1	6,217	0.02%
2022/12/05	5	34.72	0	0.00	34.60	5	6,213	0.08%
2022/12/02	0	0.00	28.2	34.94	34.90	-28.2	6,221	-0.45%
2022/12/01	13.1	34.66	23	34.67	34.55	-9.9	6,223	-0.16%
2022/11/30	16	34.73	13	34.68	34.95	3	6,192	0.05%
2022/11/29	10	34.33	22	34.36	34.55	-12	6,125	-0.20%
2022/11/28	11	33.78	12	33.98	33.95	-1	6,121	-0.02%
2022/11/25	0	0.00	28	34.25	34.35	-28	6,128	-0.46%
2022/11/24	28	34.14	6	34.28	34.25	22	6,164	0.36%
2022/11/23	10	33.78	0	0.00	33.80	10	6,163	0.16%
2022/11/21	5	33.50	6	33.45	33.75	-1	6,196	-0.02%
2022/11/18	13	33.90	0	0.00	33.50	13	6,206	0.21%
2022/11/17	50	33.70	0	0.00	33.75	50	6,205	0.81%
2022/11/16	5	34.00	0	0.00	33.80	5	6,202	0.08%
2022/11/15	1	34.15	0	0.00	34.45	1	6,180	0.02%
2022/11/14	0	0.00	20.5	34.14	34.20	-20.5	6,154	-0.33%
2022/11/11	20	33.60	1	33.30	33.35	19	6,101	0.31%
2022/11/10	31	33.26	0	0.00	33.05	31	6,081	0.51%
2022/11/09	20	33.46	0	0.00	33.45	20	6,120	0.33%
2022/11/08	8	33.53	1	33.50	33.45	7	6,181	0.11%
2022/11/07	5	33.67	2.2	33.55	33.60	2.8	6,252	0.04%
2022/11/04	15	32.87	0	0.00	32.95	15	6,288	0.24%
2022/11/03	2	33.00	0.2	32.87	33.00	1.8	6,303	0.03%
2022/11/02	12	33.00	0	0.00	33.00	12	6,321	0.19%
2022/11/01	1	33.00	1	33.15	33.05	0	6,326	0.00%
2022/10/31	5	32.46	0	0.00	32.30	5	6,311	0.08%
2022/10/28	9	32.38	0	0.00	32.40	9	6,352	0.14%
2022/10/27	3	32.63	1	33.10	33.05	2	6,348	0.03%
2022/10/26	1	31.90	1	32.05	32.10	0	6,306	0.00%
2022/10/25	1.1	32.10	2	32.00	32.10	-0.9	6,335	-0.01%
2022/10/24	6	32.09	0	0.00	32.00	6	6,318	0.09%
2022/10/21	59	32.08	1	32.00	32.00	58	6,274	0.92%
2022/10/20	46	32.67	10.4	32.65	32.80	35.6	6,191	0.57%
2022/10/19	16	33.76	0	0.00	33.50	16	6,021	0.27%
2022/10/18	325	33.91	0	0.00	33.95	325	6,068	5.36%	大買/鉅額交易
2022/10/17	1	33.90	2	33.70	34.00	-1	6,113	-0.02%
2022/10/14	21	34.20	0.1	34.10	34.10	20.9	6,106	0.34%
2022/10/13	39	34.48	1	34.25	34.05	38	6,135	0.62%
2022/10/12	1	34.90	1	35.00	34.85	0	6,108	0.00%
2022/10/11	8	34.37	16	34.40	34.55	-8	6,132	-0.13%
2022/10/07	22.2	35.45	1	35.65	35.25	21.2	6,118	0.35%
2022/10/06	2	35.85	5	35.81	35.80	-3	6,159	-0.05%
2022/10/05	23	35.45	24	35.86	35.70	-1	6,143	-0.02%
2022/10/04	6.1	35.37	10	35.55	35.35	-3.9	6,091	-0.06%
2022/10/03	20	35.14	0.1	35.70	35.00	19.9	6,085	0.33%
2022/09/30	10	35.56	15.1	35.96	35.70	-5.1	6,141	-0.08%
2022/09/29	4	36.40	10.6	36.35	36.40	-6.6	6,023	-0.11%
2022/09/28	11	36.36	7	36.36	36.30	4	5,964	0.07%
2022/09/27	6	36.91	7	36.94	37.05	-1	5,867	-0.02%
2022/09/26	18.1	37.00	4	37.03	36.95	14.1	5,802	0.24%
2022/09/23	41.2	37.74	46.4	37.72	37.35	-5.2	5,675	-0.09%
2022/09/22	19	38.53	5.2	38.69	38.80	13.8	5,493	0.25%
2022/09/21	18	39.24	17	39.53	39.25	1	5,417	0.02%
2022/09/20	12	39.39	57.1	39.65	39.60	-45.1	5,266	-0.86%
2022/09/19	21.1	39.14	24.1	39.21	39.45	-3	5,117	-0.06%
2022/09/16	16	38.67	51	38.87	39.50	-35	4,957	-0.71%
2022/09/15	167.6	38.82	188.5	38.75	38.40	-20.9	4,576	-0.46%	大買/大賣/
2022/09/14	17.4	37.47	157.3	37.11	37.70	-139.9	4,040	-3.46%	大賣/鉅額交易
2022/09/13	4	35.76	81.2	35.78	35.95	-77.2	3,724	-2.07%
2022/09/12	4	35.10	15	35.06	35.20	-11	3,641	-0.30%
2022/09/08	0	0.00	16.1	34.80	34.90	-16.1	3,747	-0.43%
2022/09/07	18.2	34.16	2	34.30	34.15	16.2	3,737	0.43%
2022/09/06	5	34.60	1	34.60	34.60	4	3,718	0.11%
2022/09/05	10	34.77	0	0.00	34.65	10	3,731	0.27%
2022/09/02	11.1	34.80	1	35.00	34.80	10.1	3,767	0.27%
2022/09/01	3.1	34.96	6	35.00	35.00	-2.9	3,754	-0.08%
2022/08/31	1	35.35	5	35.29	35.45	-4	3,747	-0.11%
2022/08/30	0.1	34.90	11	34.95	34.95	-10.9	3,735	-0.29%
2022/08/29	29	34.61	0	0.00	34.55	29	3,733	0.78%
2022/08/26	3.3	35.34	4	35.20	35.35	-0.7	3,729	-0.02%
2022/08/25	1	35.30	0	0.00	35.15	1	3,749	0.03%
2022/08/24	0	0.00	9	35.16	35.25	-9	3,786	-0.24%
2022/08/23	1.1	34.91	3	35.00	34.90	-1.9	4,007	-0.05%
2022/08/22	7.1	35.17	1	35.20	35.20	6.1	4,064	0.15%
2022/08/19	5	35.45	1	35.50	35.35	4	4,090	0.10%
2022/08/18	10	35.10	12.8	35.40	35.50	-2.8	4,097	-0.07%
2022/08/17	5	35.60	8	35.53	35.60	-3	4,128	-0.07%
2022/08/16	6	35.00	30	35.32	35.50	-24	4,111	-0.58%
2022/08/15	8	34.85	7	35.04	34.95	1	4,082	0.02%
2022/08/12	0	0.00	74	35.23	35.20	-74	4,089	-1.81%
2022/08/11	1	34.55	16	34.76	34.75	-15	4,032	-0.37%
2022/08/10	20	34.35	0	0.00	34.50	20	4,014	0.50%
2022/08/09	36	34.48	0	0.00	34.55	36	4,035	0.89%
2022/08/08	34	34.60	18	34.65	34.80	16	4,014	0.40%
2022/08/05	17	34.86	3	35.07	35.00	14	4,001	0.35%
2022/08/04	39.5	34.78	0	0.00	34.50	39.5	4,021	0.98%
2022/08/03	21	35.66	30	35.53	35.75	-9	3,969	-0.23%
2022/08/02	19	35.68	10	35.72	35.80	9	3,958	0.23%
2022/08/01	2.1	36.10	70	35.94	36.10	-67.9	3,941	-1.72%
2022/07/29	4	35.49	4.1	35.40	35.45	-0.1	3,918	0.00%
2022/07/28	5	35.35	23	35.24	35.30	-18	3,920	-0.46%
2022/07/27	1	35.25	14	35.28	35.35	-13	3,904	-0.33%
2022/07/26	22	35.12	8	35.18	35.20	14	3,903	0.36%
2022/07/25	6	34.78	13	35.00	35.15	-7	3,902	-0.18%
2022/07/22	28	35.59	55	35.66	35.60	-27	3,851	-0.70%
2022/07/21	4	35.91	0	0.00	36.15	4	3,840	0.10%
2022/07/20	14	36.07	4.1	36.28	35.80	9.9	3,799	0.26%
2022/07/19	18	36.73	31.1	36.70	36.65	-13.1	3,781	-0.35%
2022/07/18	5.1	36.21	10	36.64	36.60	-4.9	3,752	-0.13%
2022/07/15	31	36.21	46	36.19	36.30	-15	3,706	-0.40%
2022/07/14	0	0.00	35.1	35.86	36.05	-35.1	3,698	-0.95%
2022/07/13	10	35.13	14	35.43	35.25	-4	3,643	-0.11%
2022/07/12	32	35.00	2	34.90	34.90	30	3,605	0.83%
2022/07/11	13	36.09	5.1	35.65	35.60	7.9	3,595	0.22%
2022/07/08	16	35.97	68.1	36.08	36.10	-52.1	3,582	-1.45%
2022/07/07	0	35.20	11	35.14	35.15	-11	3,462	-0.32%
2022/07/06	2	35.00	9	34.98	34.70	-7	3,468	-0.20%
2022/07/05	4	35.35	19.2	35.55	35.45	-15.2	3,482	-0.44%
2022/07/04	0	0.00	8.3	34.86	34.80	-8.3	3,437	-0.24%
2022/07/01	18.3	34.43	0.1	35.00	34.25	18.2	3,466	0.52%
2022/06/30	3	35.42	9	35.38	35.40	-6	3,467	-0.17%
2022/06/29	6	35.75	27.1	35.88	35.65	-21.1	3,500	-0.60%
2022/06/28	14.1	35.67	0.1	35.65	35.70	14	3,479	0.40%
2022/06/27	0	0.00	53	35.69	35.70	-53	3,569	-1.49%
2022/06/24	7	35.45	21.4	35.55	35.45	-14.4	3,554	-0.41%
2022/06/23	6.1	35.06	29	35.03	35.10	-22.9	3,521	-0.65%
2022/06/22	5	34.45	1	34.40	34.45	4	3,497	0.11%
2022/06/21	0	0.00	20	34.54	34.95	-20	3,511	-0.57%
2022/06/20	17.1	34.13	0	0.00	33.75	17.1	3,500	0.49%
2022/06/17	8.1	34.51	3	34.45	34.40	5.1	3,477	0.15%
2022/06/16	5	35.20	0	0.00	34.85	5	3,401	0.15%
2022/06/15	0	0.00	3	35.20	35.05	-3	3,443	-0.09%
2022/06/14	3	34.50	0	0.00	34.95	3	3,466	0.09%
2022/06/13	5	34.75	3	34.85	34.70	2	3,498	0.06%
2022/06/10	4	35.53	7	35.45	35.50	-3	3,485	-0.09%
2022/06/09	11	35.77	0	0.00	35.75	11	3,502	0.31%
2022/06/08	3	35.85	4.1	35.76	35.80	-1.1	3,487	-0.03%
2022/06/07	0	0.00	0.1	35.60	35.65	-0.1	3,468	0.00%
2022/06/06	5.2	35.32	25	35.63	35.70	-19.8	3,470	-0.57%
2022/06/02	1	35.10	45	35.47	35.50	-44	3,526	-1.25%
2022/06/01	14	35.43	19.6	35.52	35.25	-5.6	3,623	-0.15%
2022/05/31	10.1	34.87	54.1	35.00	35.55	-44	3,606	-1.22%
2022/05/30	11	35.19	34	35.06	35.30	-23	3,395	-0.68%
2022/05/27	0	0.00	10	34.71	34.75	-10	3,357	-0.30%
2022/05/26	4	34.21	4	34.75	34.40	0	3,371	0.00%
2022/05/25	1	34.55	58	34.51	34.50	-57	3,454	-1.65%
2022/05/24	5	33.85	0	0.00	33.85	5	3,508	0.14%
2022/05/23	29.1	34.12	0	0.00	33.95	29.1	3,506	0.83%
2022/05/20	0	0.00	12	34.78	34.40	-12	3,522	-0.34%
2022/05/19	10	34.00	3	34.00	33.95	7	3,484	0.20%
2022/05/18	0	34.30	24	34.49	34.75	-24	3,484	-0.69%
2022/05/17	1	34.05	5	34.28	34.30	-4	3,494	-0.11%
2022/05/16	0	0.00	14	33.53	33.60	-14	3,472	-0.40%
2022/05/13	0	0.00	6	33.35	33.30	-6	3,480	-0.17%
2022/05/11	13	32.96	0	0.00	33.00	13	3,504	0.37%
2022/05/10	16.1	33.00	1	33.10	33.25	15.1	3,543	0.43%
2022/05/09	4	33.35	6	33.38	33.45	-2	3,561	-0.06%
2022/05/06	5	33.72	0	0.00	33.70	5	3,626	0.14%
2022/05/05	0	0.00	2	34.20	34.30	-2	3,729	-0.05%
2022/05/04	9	33.68	0	0.00	33.70	9	3,737	0.24%
2022/05/03	0	0.00	10	33.75	33.70	-10	3,818	-0.26%
2022/04/28	26.1	33.40	5	33.45	33.50	21.1	3,881	0.54%
2022/04/27	50.2	33.31	1	33.40	33.40	49.2	3,860	1.27%
2022/04/25	26.2	33.82	0	0.00	33.80	26.2	3,857	0.68%
2022/04/22	6	34.30	5	34.30	34.40	1	3,817	0.03%
2022/04/21	15	34.48	0	0.00	34.55	15	3,847	0.39%
2022/04/20	16.2	34.19	50	34.10	34.15	-33.8	3,889	-0.87%
2022/04/19	4	34.11	26	34.15	34.05	-22	3,882	-0.57%
2022/04/18	38.1	34.22	0	0.00	34.05	38.1	3,924	0.97%
2022/04/15	28.1	34.25	0	0.00	34.25	28.1	3,938	0.71%
2022/04/14	2.1	34.75	0	0.00	34.75	2.1	3,966	0.05%
2022/04/13	5	34.70	5	34.80	34.80	0	4,006	0.00%
2022/04/12	30.3	34.32	5	34.35	34.35	25.3	4,041	0.63%
2022/04/11	33.1	34.44	7	34.58	34.40	26.1	4,054	0.64%
2022/04/07	64.1	35.20	12	35.22	34.95	52.1	4,116	1.27%
2022/04/06	21	35.35	1	35.50	35.65	20	4,126	0.48%
2022/04/01	13.1	35.76	22	35.83	35.90	-9	4,226	-0.21%
2022/03/31	6	35.65	58	35.69	35.45	-52	4,354	-1.19%
2022/03/30	10	35.65	55.1	35.47	35.30	-45.1	4,321	-1.04%
2022/03/29	24	34.77	5	34.95	34.60	19	4,231	0.45%
2022/03/28	9	34.58	0	0.00	34.85	9	4,227	0.21%
2022/03/25	32	34.85	5	34.90	34.85	27	4,247	0.64%
2022/03/24	13.2	35.03	28	35.05	35.05	-14.8	4,304	-0.34%
2022/03/23	12.1	35.41	28	35.49	35.50	-15.9	4,354	-0.37%
2022/03/22	1	35.50	3	35.53	35.55	-2	4,369	-0.05%
2022/03/21	28	35.53	16.7	35.47	35.60	11.3	4,402	0.26%
2022/03/18	15.5	35.08	6	35.18	35.00	9.5	4,448	0.21%
2022/03/17	7	35.08	3.2	35.10	35.00	3.8	4,474	0.08%
2022/03/16	5	34.23	0	0.00	34.85	5	4,587	0.11%
2022/03/15	16	34.65	14	34.46	34.70	2	4,883	0.04%
2022/03/14	12	34.74	16	34.72	35.05	-4	4,982	-0.08%
2022/03/11	3	34.48	0	0.00	34.50	3	5,019	0.06%
2022/03/10	1	34.65	4.4	34.69	34.80	-3.4	5,074	-0.07%
2022/03/09	15.4	34.22	7	34.12	34.15	8.4	5,072	0.17%
2022/03/08	24	33.98	10.1	33.95	34.00	13.9	5,077	0.27%
2022/03/07	66.2	34.11	0	0.00	34.20	66.2	5,080	1.30%
2022/03/04	20.1	35.05	1.2	35.12	35.05	18.9	5,129	0.37%
2022/03/03	4.2	35.38	0	0.00	35.35	4.2	5,162	0.08%
2022/03/02	11	35.37	10	35.70	35.40	1	5,195	0.02%
2022/03/01	9	35.42	4	35.59	35.65	5	5,198	0.10%
2022/02/25	19	34.99	1	35.60	35.60	18	5,207	0.35%
2022/02/24	38	35.11	13	35.11	35.05	25	5,142	0.49%
2022/02/23	26	35.73	11	35.70	35.70	15	5,087	0.29%
2022/02/22	15	35.82	2	35.78	35.80	13	5,118	0.25%
2022/02/21	3	36.20	22	36.30	36.40	-19	5,111	-0.37%
2022/02/18	38	35.99	4	36.10	35.95	34	5,107	0.67%
2022/02/17	13	35.99	23	36.27	36.30	-10	5,115	-0.20%
2022/02/16	7	35.67	38	35.67	35.60	-31	5,102	-0.61%
2022/02/15	21	35.18	3.7	35.30	35.15	17.3	5,129	0.34%
2022/02/14	13	35.32	4	35.30	35.25	9	5,187	0.17%
2022/02/11	8	35.81	12	35.90	35.75	-4	5,191	-0.08%
2022/02/10	22	36.33	9	36.31	36.35	13	5,222	0.25%
2022/02/09	11	36.25	36.5	36.32	36.35	-25.5	5,230	-0.49%
2022/02/08	1	36.30	43.5	36.46	36.35	-42.5	5,239	-0.81%
2022/02/07	3	35.35	45	36.04	36.10	-42	5,196	-0.81%
2022/01/26	3	34.60	0	0.00	34.55	3	5,093	0.06%
2022/01/25	19	34.52	3	34.55	34.55	16	5,130	0.31%
2022/01/24	6	34.99	1	35.00	35.10	5	5,082	0.10%
2022/01/21	20	35.23	16	35.18	35.45	4	5,139	0.08%
2022/01/20	2	35.50	5.1	35.55	35.45	-3.1	5,107	-0.06%
2022/01/19	29	35.38	0	0.00	35.35	29	5,164	0.56%
2022/01/18	2	35.93	3	35.77	35.95	-1	5,156	-0.02%
2022/01/17	2	35.35	4	35.35	35.40	-2	5,154	-0.04%
2022/01/14	1	35.50	11	35.45	35.40	-10	5,163	-0.19%
2022/01/13	1	35.95	3	36.25	36.00	-2	5,183	-0.04%
2022/01/12	3	35.92	19	35.95	36.00	-16	5,146	-0.31%
2022/01/11	3	35.72	2	35.90	35.90	1	5,132	0.02%
2022/01/10	5	35.32	5	35.35	35.30	0	5,111	0.00%
2022/01/07	8	35.46	3	35.35	35.35	5	5,124	0.10%
2022/01/06	16	35.61	8	35.62	35.65	8	5,081	0.16%
2022/01/05	5	36.02	3	35.92	35.75	2	5,096	0.04%
2022/01/04	24	35.83	15	35.81	35.90	9	5,108	0.18%
2022/01/03	27.1	35.91	23.1	35.85	35.85	4	5,109	0.08%
2021/12/30	19.1	36.23	3	36.20	36.10	16.1	5,105	0.32%
2021/12/29	32	36.39	7	36.40	36.55	25	5,126	0.49%
2021/12/28	53.4	36.59	22	36.64	36.65	31.4	5,134	0.61%
2021/12/27	61	37.03	173	36.91	37.20	-112	5,044	-2.22%	大賣/鉅額交易
2021/12/24	0	0.00	69	36.02	36.05	-69	4,997	-1.38%
2021/12/23	5	35.90	9	35.93	35.80	-4	5,072	-0.08%
2021/12/22	13	35.94	16	35.86	35.90	-3	5,202	-0.06%
2021/12/21	19	35.67	1	35.85	35.60	18	5,233	0.34%
2021/12/20	71	35.63	2	35.50	35.50	69	5,264	1.31%
2021/12/17	14	35.74	26	36.03	36.15	-12	5,281	-0.23%
2021/12/16	28	35.55	25	35.50	35.55	3	5,262	0.06%
2021/12/15	37	35.68	28	35.72	35.70	9	5,344	0.17%
2021/12/14	25	35.99	15	35.96	35.85	10	5,397	0.19%
2021/12/13	28	36.26	15	36.16	36.10	13	5,381	0.24%
2021/12/10	162	35.82	231	35.77	35.85	-69	5,435	-1.27%	大買/大賣/
2021/12/09	231	36.51	188	36.24	36.55	43	5,388	0.80%	大買/大賣/
2021/12/08	5	35.03	42	34.98	35.20	-37	5,085	-0.73%
2021/12/07	120	34.55	62	34.52	34.50	58	4,993	1.16%	大買/
2021/12/06	65	34.81	35	34.61	34.85	30	5,066	0.59%
2021/12/03	8	34.12	0	0.00	34.05	8	5,181	0.15%
2021/12/02	19	33.87	12	33.88	34.10	7	5,200	0.13%
2021/12/01	75.4	33.59	15.9	33.62	33.65	59.5	5,197	1.14%
2021/11/30	26	33.89	11	34.10	33.50	15	5,160	0.29%
2021/11/29	36	34.11	20	34.08	34.00	16	5,045	0.32%
2021/11/26	6	34.40	6	34.45	34.40	0	5,029	0.00%
2021/11/25	10	35.00	1	35.01	34.90	9	5,090	0.18%
2021/11/24	21.1	34.98	26	35.03	35.10	-5	5,171	-0.10%
2021/11/23	8	34.62	1	34.90	34.50	7	5,182	0.14%
2021/11/22	2.1	34.62	6	34.68	34.80	-3.9	5,264	-0.07%
2021/11/19	36	34.42	2	34.35	34.30	34	5,307	0.64%
2021/11/18	9	34.46	5	34.75	34.50	4	5,349	0.07%
2021/11/17	18	34.51	0	0.00	34.45	18	5,361	0.34%
2021/11/16	13	34.72	2	34.70	34.75	11	5,406	0.20%
2021/11/15	30	34.69	20	34.87	35.05	10	5,536	0.18%
2021/11/12	24.3	34.43	0	0.00	34.45	24.3	5,749	0.42%
2021/11/11	46.8	34.41	23	34.40	34.30	23.8	5,810	0.41%
2021/11/10	34.4	34.89	4	34.84	34.80	30.4	5,841	0.52%
2021/11/09	49	35.15	100	35.04	35.20	-51	5,850	-0.87%
2021/11/08	37	34.58	12	34.59	34.80	25	5,916	0.42%
2021/11/05	45.2	34.12	1	34.10	34.15	44.2	5,890	0.75%
2021/11/04	12.1	34.48	1	34.45	34.35	11.1	5,911	0.19%
2021/11/03	16.4	34.46	1.5	34.53	34.50	14.9	5,919	0.25%
2021/11/02	5.2	34.51	30	34.85	34.50	-24.8	5,933	-0.42%
2021/11/01	6.3	34.28	3	34.37	34.45	3.3	5,893	0.06%
2021/10/29	133.7	34.32	3	34.35	34.10	130.7	5,891	2.22%	大買/鉅額交易
2021/10/28	14	34.65	3	34.75	34.75	11	5,841	0.19%
2021/10/27	48.3	34.64	0	0.00	34.55	48.3	5,852	0.83%
2021/10/26	5	35.05	3	35.30	35.20	2	5,851	0.03%
2021/10/25	4.2	34.81	1	35.05	35.15	3.2	5,816	0.06%
2021/10/22	1.3	35.02	6.1	35.00	34.85	-4.8	5,840	-0.08%
2021/10/21	5.5	35.21	25.6	35.50	35.20	-20.1	5,829	-0.34%
2021/10/20	15.3	34.85	5	34.95	34.85	10.3	5,774	0.18%
2021/10/19	5.2	34.87	0	0.00	34.90	5.2	5,772	0.09%
2021/10/18	4.1	34.98	10	35.00	34.90	-5.9	5,762	-0.10%
2021/10/15	11.1	34.48	23	34.67	34.85	-11.9	5,770	-0.21%
2021/10/13	4.1	33.85	4	33.85	33.85	0.1	5,867	0.00%
2021/10/12	22.3	33.95	3	34.05	33.95	19.3	5,830	0.33%
2021/10/08	3	34.57	6	34.40	34.40	-3	5,813	-0.05%
2021/10/07	27	34.75	9	34.57	34.90	18	5,867	0.31%
2021/10/06	24	34.06	0	0.00	34.10	24	5,881	0.41%
2021/10/05	125.1	34.04	7	34.21	34.20	118.1	5,836	2.02%	大買/鉅額交易
2021/10/04	41	34.71	1	34.70	34.65	40	5,850	0.68%
2021/10/01	88.2	34.99	10	35.00	35.00	78.2	5,851	1.34%
2021/09/30	14	35.54	10	35.61	35.50	4	5,747	0.07%
2021/09/29	95.1	35.25	1	35.25	35.25	94.1	5,680	1.66%
2021/09/28	7.5	35.80	0	0.00	35.90	7.5	5,564	0.13%
2021/09/27	36	36.16	2	36.15	36.20	34	5,592	0.61%
2021/09/24	22	35.77	8	35.89	35.60	14	5,567	0.25%
2021/09/23	13	35.69	14	35.78	35.60	-1	5,511	-0.02%
2021/09/22	130	35.48	0	0.00	35.40	130	5,509	2.36%	大買/鉅額交易
2021/09/17	5	36.15	0	0.00	36.15	5	5,446	0.09%
2021/09/16	25	36.44	1	36.45	36.40	24	5,456	0.44%
2021/09/15	9	37.24	8	37.36	37.00	1	5,567	0.02%
2021/09/14	8	37.19	3	37.25	37.35	5	5,544	0.09%
2021/09/13	5	36.39	10.5	36.50	36.50	-5.5	5,496	-0.10%
2021/09/10	13	36.19	1	36.20	36.25	12	5,560	0.22%
2021/09/09	21	35.75	26	35.70	36.25	-5	5,878	-0.09%
2021/09/08	49	35.93	0	0.00	35.80	49	5,826	0.84%
2021/09/07	66	36.73	0	0.00	36.65	66	5,733	1.15%
2021/09/06	8	36.96	0	0.00	36.90	8	5,753	0.14%
2021/09/03	22	37.01	0.5	37.00	37.05	21.5	5,756	0.37%
2021/09/02	13	36.93	0	0.00	36.80	13	5,747	0.23%
2021/09/01	28	37.05	1	37.00	37.05	27	5,735	0.47%
2021/08/31	33.6	36.92	10	36.90	37.25	23.6	5,739	0.41%
2021/08/30	32.1	36.84	0	0.00	37.05	32.1	5,668	0.57%
2021/08/27	11.3	37.82	13	38.09	38.15	-1.8	5,597	-0.03%
2021/08/26	36	37.59	0	0.00	37.50	36	5,564	0.65%
2021/08/25	13	37.72	22	38.00	37.95	-9	5,540	-0.16%
2021/08/24	101	37.70	8	37.63	37.60	93	5,472	1.70%	大買/
2021/08/23	19	37.90	2	38.10	38.05	17	5,436	0.31%
2021/08/20	47	37.70	3	37.87	37.55	44	5,522	0.80%
2021/08/19	59	37.96	16	37.80	37.60	43	5,620	0.77%
2021/08/18	95	37.30	10	37.85	37.80	85	5,554	1.53%
2021/08/17	62	38.59	2	38.55	38.40	60	5,420	1.11%
2021/08/16	68	39.31	10	39.62	39.15	58	5,337	1.09%
2021/08/13	21	40.34	6	40.38	40.30	15	5,353	0.28%
2021/08/12	102	40.62	0	0.00	40.65	102	5,414	1.88%	大買/鉅額交易
2021/08/11	36	41.60	0	0.00	41.80	36	5,363	0.67%
2021/08/10	44	41.69	1	41.75	41.65	43	5,456	0.79%
2021/08/09	32	42.51	0	0.00	42.50	32	5,608	0.57%
2021/08/06	17	43.16	0	0.00	43.10	17	5,689	0.30%
2021/08/05	10	43.51	7	43.66	43.60	3	5,835	0.05%
2021/08/04	8	43.74	8	43.94	43.75	0	6,077	0.00%
2021/08/03	11	43.59	0	0.00	43.90	11	6,281	0.18%
2021/08/02	4	43.75	7	44.03	44.20	-3	6,363	-0.05%
2021/07/30	40	43.39	2	43.40	43.10	38	6,426	0.59%
2021/07/29	1	43.60	14	43.94	44.05	-13	6,570	-0.20%
2021/07/28	30	43.79	5	44.14	43.60	25	6,811	0.37%
2021/07/27	0	0.00	6	44.51	44.35	-6	6,977	-0.09%
2021/07/26	3	44.37	23	44.39	44.30	-20	7,167	-0.28%
2021/07/23	2	44.50	34	44.76	44.45	-32	7,452	-0.43%
2021/07/22	6	44.23	9	44.23	44.05	-3	7,643	-0.04%
2021/07/21	47	43.76	8	43.84	43.80	39	7,805	0.50%
2021/07/20	39	43.99	0	0.00	43.85	39	7,942	0.49%
2021/07/19	17	44.11	14	44.53	45.00	3	8,125	0.04%
2021/07/16	2	44.90	6	44.99	45.15	-4	8,566	-0.05%
2021/07/15	13	44.50	10	44.50	44.30	3	8,998	0.03%
2021/07/14	39	44.00	2	44.60	43.85	37	9,886	0.37%
2021/07/13	29	44.96	1	44.55	44.55	28	10,139	0.28%
2021/07/12	45	44.71	0	0.00	44.80	45	10,396	0.43%
2021/07/09	19	44.39	0	0.00	44.70	19	10,836	0.18%
2021/07/08	14	45.28	3	45.03	45.15	11	10,863	0.10%
2021/07/07	45	45.08	9	45.21	45.00	36	10,870	0.33%
2021/07/06	2	45.75	18	45.61	45.70	-16	10,884	-0.15%
2021/07/05	0	0.00	1	46.00	46.00	-1	10,972	-0.01%
2021/07/02	50	45.64	0	0.00	45.45	50	10,992	0.45%
2021/07/01	10	46.42	1	46.30	46.30	9	10,943	0.08%
2021/06/30	11	46.57	15.5	46.57	46.75	-4.5	10,959	-0.04%
2021/06/29	9	46.34	0	0.00	46.60	9	11,003	0.08%
2021/06/28	34	46.91	32.3	47.01	47.00	1.7	11,123	0.02%
2021/06/25	6	47.68	6	47.61	47.35	0	11,196	0.00%
2021/06/24	10	46.98	43	47.22	47.45	-33	11,235	-0.29%
2021/06/23	6	45.72	29	45.69	46.00	-23	11,152	-0.21%
2021/06/22	7	44.89	27	45.13	44.95	-20	11,173	-0.18%
2021/06/21	38	44.36	18	45.16	44.30	20	11,334	0.18%
2021/06/18	86.1	44.75	1	45.50	44.45	85.1	11,309	0.75%
2021/06/17	2	45.10	6	45.21	45.30	-4	11,002	-0.04%
2021/06/16	19.1	45.16	16	45.19	45.50	3.1	11,021	0.03%
2021/06/15	8	45.67	1	46.25	45.65	7	11,061	0.06%
2021/06/11	17	46.51	5	46.51	46.35	12	11,112	0.11%
2021/06/10	9	46.51	0	0.00	46.50	9	11,116	0.08%
2021/06/09	3	47.28	4.3	47.10	47.00	-1.3	11,095	-0.01%
2021/06/08	7	47.20	9.3	47.51	47.00	-2.3	11,083	-0.02%
2021/06/07	16	46.79	2	46.50	46.40	14	11,102	0.13%
2021/06/04	4	47.40	7	47.86	47.65	-3	11,091	-0.03%
2021/06/03	6	48.18	1	48.15	48.00	5	11,101	0.05%
2021/06/02	11	47.79	36	47.96	48.20	-25	11,144	-0.22%
2021/06/01	6	46.87	1	46.90	47.00	5	11,095	0.05%
2021/05/31	19	46.99	4	46.75	46.65	15	11,201	0.13%
2021/05/28	6	47.66	9	47.82	47.40	-3	11,297	-0.03%
2021/05/27	7	46.44	20.3	46.44	47.15	-13.3	11,207	-0.12%
2021/05/26	1	46.35	17	46.36	46.25	-16	11,197	-0.14%
2021/05/25	0	0.00	17	45.90	46.30	-17	11,152	-0.15%
2021/05/24	2	44.28	6	44.71	44.60	-4	11,108	-0.04%
2021/05/21	14	44.15	0	44.55	44.35	14	11,218	0.12%
2021/05/20	1	44.60	8	44.18	44.20	-7	11,167	-0.06%
2021/05/19	20.2	43.39	11	43.80	43.55	9.2	11,092	0.08%
2021/05/18	21	42.25	21	42.81	43.75	0	11,075	0.00%
2021/05/17	65	41.59	20.2	41.74	41.30	44.8	11,014	0.41%
2021/05/14	55.1	44.09	41	44.19	44.35	14.1	10,811	0.13%
2021/05/13	7	44.25	31	43.91	43.90	-24	10,697	-0.22%
2021/05/12	47	45.53	86	45.84	45.00	-39	10,559	-0.37%
2021/05/11	38	49.12	2	49.28	48.60	36	10,379	0.35%
2021/05/10	37	51.34	1.7	51.41	51.50	35.3	10,201	0.35%
2021/05/07	5.1	50.75	10.1	50.97	51.00	-5	10,178	-0.05%
2021/05/06	13.2	49.92	14	50.30	50.70	-0.8	10,138	-0.01%
2021/05/05	19	49.96	17.9	50.24	49.50	1.1	9,970	0.01%
2021/05/04	39	51.26	35	51.21	51.10	4	9,745	0.04%
2021/05/03	29	52.65	25	52.96	52.50	4	9,553	0.04%
2021/04/29	78	53.84	89	53.71	54.10	-11	9,387	-0.12%
2021/04/28	38	55.19	44	55.20	55.50	-6	9,117	-0.07%
2021/04/27	16	56.33	28	56.29	56.10	-12	9,030	-0.13%
2021/04/26	50	56.87	50.2	57.19	57.00	-0.2	8,914	0.00%
2021/04/23	37	55.58	54	55.63	56.30	-17	8,784	-0.19%
2021/04/22	41	57.37	156	57.53	56.10	-115	8,588	-1.34%	大賣/鉅額交易
2021/04/21	22	56.85	33.4	56.83	57.10	-11.4	8,128	-0.14%
2021/04/20	134	56.82	130	57.50	56.50	4	7,741	0.05%	大買/大賣/
2021/04/19	30.1	53.72	113	53.98	53.80	-82.9	6,858	-1.21%	大賣/
2021/04/16	53	51.55	31.2	51.60	51.70	21.8	6,557	0.33%
2021/04/15	66	50.63	189.7	50.46	51.20	-123.7	6,355	-1.95%	大賣/鉅額交易
2021/04/14	7	47.99	14	48.03	48.15	-7	5,976	-0.12%
2021/04/13	20	47.80	11	47.80	47.30	9	6,072	0.15%
2021/04/12	10	48.04	13	48.14	47.80	-3	6,202	-0.05%
2021/04/09	6	47.90	28	48.06	48.00	-22	6,238	-0.35%
2021/04/08	5	46.65	6	47.10	46.95	-1	6,166	-0.02%
2021/04/07	5	47.10	3	47.57	47.30	2	6,163	0.03%
2021/04/06	14	47.53	15	47.66	47.30	-1	6,151	-0.02%
2021/04/01	7	47.60	56	47.57	47.45	-49	6,115	-0.80%
2021/03/31	20	47.89	25	48.04	48.20	-5	6,045	-0.08%
2021/03/30	21	47.08	14	47.00	47.50	7	5,882	0.12%
2021/03/29	17.2	46.43	43	46.51	47.00	-25.8	5,788	-0.45%
2021/03/26	20	45.74	36	46.01	45.45	-16	5,754	-0.28%
2021/03/25	56	45.76	22	45.58	45.75	34	5,709	0.60%
2021/03/24	5	45.87	126	45.20	46.40	-121	5,620	-2.15%	大賣/鉅額交易
2021/03/23	0	0.00	8	45.02	44.75	-8	5,436	-0.15%
2021/03/22	3	44.45	10	44.56	44.55	-7	5,468	-0.13%
2021/03/19	29	44.25	14	44.67	44.20	15	5,493	0.27%
2021/03/18	4.8	45.03	65	45.20	45.00	-60.2	5,476	-1.10%
2021/03/17	29	44.41	62	44.90	44.70	-33	5,413	-0.61%
2021/03/16	14	44.09	14	44.13	44.05	0	5,370	0.00%
2021/03/15	9.2	43.96	12	43.89	44.15	-2.8	5,446	-0.05%
2021/03/12	3	43.90	2	43.98	44.00	1	5,608	0.02%
2021/03/11	48	43.92	28	44.02	43.85	20	5,662	0.35%
2021/03/10	6	43.50	1	43.85	43.65	5	5,681	0.09%
2021/03/09	7	43.76	16.1	43.88	43.60	-9.1	5,722	-0.16%
2021/03/08	34	43.32	8	44.11	43.45	26	5,736	0.45%
2021/03/05	34	43.22	0	0.00	42.95	34	5,802	0.59%
2021/03/04	11.4	43.84	1	43.70	43.55	10.4	5,959	0.17%
2021/03/03	13	43.64	39	44.01	43.85	-26	5,920	-0.44%
2021/03/02	35	42.42	1	43.30	42.40	34	5,874	0.58%
2021/02/26	61	42.80	0	0.00	43.15	61	5,890	1.04%
2021/02/25	3	44.82	6.3	44.93	44.45	-3.3	5,794	-0.06%
2021/02/24	2.1	44.50	36.2	44.81	44.40	-34.1	5,882	-0.58%
2021/02/23	6	43.96	30	44.46	44.65	-24	6,035	-0.40%
2021/02/22	0	0.00	110	43.57	43.60	-110	6,028	-1.82%	大賣/鉅額交易
2021/02/19	32	42.57	2	42.65	42.55	30	6,085	0.49%
2021/02/18	4	43.25	24	43.45	43.30	-20	6,145	-0.32%
2021/02/17	10.1	42.87	1	42.90	42.70	9.1	6,144	0.15%
2021/02/05	2	41.80	2	41.90	41.80	0	6,269	0.00%
2021/02/04	7	41.82	4	42.00	41.65	3	6,367	0.05%
2021/02/03	30	42.30	45	42.53	42.45	-15	6,557	-0.23%
2021/02/02	12	41.75	24.3	41.72	42.25	-12.3	6,570	-0.19%
2021/02/01	8	40.16	5	39.90	40.80	3	6,557	0.05%
2021/01/29	35.3	40.11	12	39.87	39.95	23.3	6,608	0.35%
2021/01/28	27.1	40.32	0	0.00	40.35	27.1	6,637	0.41%
2021/01/27	24	41.50	6	41.50	41.40	18	6,668	0.27%
2021/01/26	1	41.65	2.1	41.55	41.50	-1.1	6,678	-0.02%
2021/01/25	0.1	41.80	3	41.95	42.00	-2.9	6,666	-0.04%
2021/01/22	61	41.92	271	41.85	42.00	-210	6,679	-3.14%	大賣/鉅額交易
2021/01/21	2	41.75	106	42.02	41.70	-104	6,672	-1.56%	大賣/鉅額交易
2021/01/20	132	42.31	64	41.52	41.60	68	6,659	1.02%	大買/
2021/01/19	1	43.20	60	43.06	43.20	-59	6,574	-0.90%
2021/01/18	78	42.12	3	42.30	42.35	75	6,533	1.15%
2021/01/15	29	43.02	105	43.02	43.05	-76	6,497	-1.17%	大賣/
2021/01/14	99	42.85	92	42.79	43.10	7	6,468	0.11%
2021/01/13	2	43.30	9	43.52	43.30	-7	6,412	-0.11%
2021/01/12	23	43.08	3	43.33	43.05	20	6,351	0.31%
2021/01/11	81	43.20	0	0.00	43.55	81	6,308	1.28%
2021/01/08	13	43.22	102	43.23	43.60	-89	6,269	-1.42%	大賣/
2021/01/07	110	42.61	44	42.64	42.85	66	6,170	1.07%	大買/
2021/01/06	177	41.54	275	41.54	41.35	-98	6,075	-1.61%	大買/大賣/
2021/01/05	177	43.04	87	42.84	42.80	90	5,880	1.53%	大買/
2021/01/04	18	43.35	34.3	43.38	44.40	-16.3	5,711	-0.28%
2020/12/31	45.5	43.87	2.2	43.99	44.05	43.4	5,632	0.77%
2020/12/30	79	44.03	112	43.82	44.10	-33	5,627	-0.59%	大賣/
2020/12/29	49	43.34	11	43.26	43.35	38	5,619	0.68%
2020/12/28	5	43.66	3	43.67	43.60	2	5,671	0.04%
2020/12/25	12.3	43.53	2	43.70	43.55	10.3	5,672	0.18%
2020/12/24	4	43.51	7	43.63	43.50	-3	5,697	-0.05%
2020/12/23	23	43.28	7	43.31	43.35	16	5,735	0.28%
2020/12/22	89.8	43.88	38	43.30	43.05	51.8	5,733	0.90%
2020/12/21	6	44.13	27	44.78	44.65	-21	5,756	-0.36%
2020/12/18	7	45.14	26	45.15	45.10	-19	5,733	-0.33%
2020/12/17	54	45.35	11	45.44	45.50	43	5,731	0.75%
2020/12/16	59	45.52	110	45.38	45.70	-51	5,727	-0.89%	大賣/
2020/12/15	89	44.53	32	45.14	44.80	57	5,641	1.01%
2020/12/14	11	45.01	109	45.13	45.15	-98	5,592	-1.75%	大賣/
2020/12/11	37	44.77	42	44.36	44.35	-5	5,524	-0.09%
2020/12/10	23	44.84	44	44.89	44.80	-21	5,539	-0.38%
2020/12/09	91	45.08	50	45.20	45.30	41	5,503	0.74%
2020/12/08	33	45.11	138	45.12	45.45	-105	5,469	-1.92%	大賣/鉅額交易
2020/12/07	22	43.79	3	43.60	43.80	19	5,351	0.36%
2020/12/04	81	43.72	29	43.66	43.70	52	5,386	0.97%
2020/12/03	91	43.32	175	43.23	43.30	-84	5,370	-1.56%	大賣/
2020/12/02	79	43.39	21	43.30	43.20	58	5,391	1.08%
2020/12/01	107	43.53	94	43.52	43.50	13	5,425	0.24%	大買/
2020/11/30	29	43.04	68	43.10	42.50	-39	5,374	-0.73%
2020/11/27	103	43.12	135	43.11	43.20	-32	5,260	-0.61%	大買/大賣/
2020/11/26	16	42.98	28	43.21	43.20	-12	5,288	-0.23%
2020/11/25	40	43.09	21	43.05	43.00	19	5,393	0.35%
2020/11/24	101	43.03	68	42.77	42.75	33	5,366	0.61%	大買/
2020/11/23	161	43.49	148	43.47	43.30	13	5,316	0.24%	大買/大賣/
2020/11/20	22.4	43.23	115	43.09	43.25	-92.6	5,180	-1.79%	大賣/
2020/11/19	45	41.67	68	41.68	41.80	-23	4,947	-0.46%
2020/11/18	59	41.02	39	41.11	41.05	20	4,859	0.41%
2020/11/17	3	39.98	33.1	40.01	40.35	-30.1	4,780	-0.63%
2020/11/16	27	40.03	6.1	39.92	39.95	20.9	4,811	0.43%
2020/11/13	36	40.34	14.2	40.76	39.95	21.8	4,820	0.45%
2020/11/12	9	39.96	71.3	40.04	39.90	-62.3	4,745	-1.31%
2020/11/11	18	39.08	107	39.38	40.00	-89	4,888	-1.82%	大賣/
2020/11/10	0.1	38.45	33.1	38.63	38.60	-33	4,971	-0.66%
2020/11/09	2	38.55	13.5	38.51	38.60	-11.5	5,060	-0.23%
2020/11/06	0	0.00	76	38.27	38.25	-76	5,078	-1.50%
2020/11/05	5	38.03	108	37.99	38.00	-103	5,174	-1.99%	大賣/鉅額交易
2020/11/04	2	36.93	86	37.33	37.50	-84	5,080	-1.65%
2020/11/03	9	36.36	2	36.75	36.70	7	5,035	0.14%
2020/11/02	27	35.98	0	0.00	36.05	27	5,117	0.53%
2020/10/30	44	36.00	9	36.20	36.10	35	5,225	0.67%
2020/10/29	31	36.30	2	36.48	36.35	29	5,303	0.55%
2020/10/28	10	37.02	30	37.38	37.10	-20	5,346	-0.37%
2020/10/27	11	37.28	4	37.40	37.45	7	5,352	0.13%
2020/10/26	4	37.29	35	37.37	37.25	-31	5,348	-0.58%
2020/10/23	10	36.61	28	36.60	36.75	-18	5,346	-0.34%
2020/10/22	0	0.00	23	37.00	36.70	-23	5,425	-0.42%
2020/10/21	3	36.70	0	0.00	36.85	3	5,463	0.05%
2020/10/20	5	36.60	12	36.60	36.80	-7	5,487	-0.13%
2020/10/19	1.6	36.99	1	36.95	37.05	0.6	5,553	0.01%
2020/10/16	1	36.70	1	36.70	36.70	0	5,635	0.00%
2020/10/15	14	36.71	3	36.70	36.60	11	5,670	0.19%
2020/10/14	35.1	37.03	0	0.00	37.10	35.1	5,719	0.61%
2020/10/13	17	37.02	0	0.00	37.20	17	5,812	0.29%
2020/10/12	19	37.47	7	37.56	37.70	12	5,962	0.20%
2020/10/07	8	37.98	49	38.04	38.00	-41	6,085	-0.67%
2020/10/06	5	38.15	26	38.01	38.00	-21	6,125	-0.34%
2020/10/05	11.5	37.56	51	37.99	37.90	-39.5	6,147	-0.64%
2020/09/30	1	36.90	0	0.00	36.90	1	6,153	0.02%
2020/09/29	0	0.00	25	37.30	37.20	-25	6,259	-0.40%
2020/09/28	3.3	36.68	15	36.56	36.70	-11.8	6,259	-0.19%
2020/09/25	10.3	35.90	17	35.84	36.00	-6.8	6,273	-0.11%
2020/09/24	103	36.13	48	36.03	35.70	55	6,256	0.88%	大買/
2020/09/23	21	36.89	18	37.11	37.30	3	6,213	0.05%
2020/09/22	54	37.22	7	37.45	37.05	47	6,199	0.76%
2020/09/21	32	38.15	54	38.06	38.00	-22	6,198	-0.35%
2020/09/18	2	37.60	16	37.75	37.70	-14	6,209	-0.23%
2020/09/17	5	37.78	27	37.71	37.90	-22	6,204	-0.35%
2020/09/16	5	38.36	3	38.20	38.25	2	6,206	0.03%
2020/09/15	3	38.40	40	38.45	38.50	-37	6,224	-0.59%
2020/09/14	5	37.73	36	37.64	37.80	-31	6,212	-0.50%
2020/09/11	42	37.81	29	38.42	37.90	13	6,237	0.21%
2020/09/10	11.8	38.21	32	38.17	38.50	-20.3	6,293	-0.32%
2020/09/09	7	38.27	82	38.03	38.45	-75	6,266	-1.20%
2020/09/08	57.3	37.53	25	37.62	37.50	32.3	6,182	0.52%
2020/09/07	10	37.08	55	37.10	37.25	-45	6,152	-0.73%
2020/09/04	23	35.83	8	36.08	36.10	15	6,136	0.24%
2020/09/03	46	35.84	4	35.94	35.85	42	6,096	0.69%
2020/09/02	61.3	35.71	3	36.30	35.90	58.3	6,043	0.96%
2020/09/01	20.3	36.27	8	36.30	36.40	12.3	6,018	0.20%
2020/08/31	73	36.55	1	36.20	36.00	72	5,954	1.21%
2020/08/28	2	37.35	0	0.00	37.30	2	5,794	0.03%
2020/08/27	11	37.22	7	37.24	37.30	4	5,819	0.07%
2020/08/26	14	37.81	24	37.91	37.75	-10	5,800	-0.17%
2020/08/25	14	38.00	6	37.78	37.65	8	5,843	0.14%
2020/08/24	14	37.84	30	37.44	37.65	-16	6,080	-0.26%
2020/08/21	10	38.04	89	38.17	38.10	-79	6,084	-1.30%
2020/08/20	111	36.88	107	37.41	37.45	4	6,072	0.07%	大買/大賣/
2020/08/19	57.1	38.75	29	38.54	38.40	28.1	5,995	0.47%
2020/08/18	20	38.63	3	38.55	39.00	17	5,938	0.29%
2020/08/17	104	38.94	45	38.80	38.75	59	5,860	1.01%	大買/
2020/08/14	29.2	38.54	51	38.61	38.65	-21.8	5,618	-0.39%
2020/08/13	26	37.36	65	37.39	37.75	-39	5,386	-0.72%
2020/08/12	41	36.80	78	36.60	36.35	-37	5,277	-0.70%
2020/08/11	60.3	36.52	82	36.67	36.65	-21.7	5,220	-0.42%
2020/08/10	8	35.43	0	0.00	35.40	8	5,063	0.16%
2020/08/07	12	35.73	15	35.79	35.35	-3	5,125	-0.06%
2020/08/06	41	36.39	48	36.74	36.40	-7	5,117	-0.14%
2020/08/05	14	35.97	24	35.98	35.90	-10	5,015	-0.20%
2020/08/04	22	35.41	75	35.35	35.55	-53	4,923	-1.08%
2020/08/03	16	33.72	1	33.80	33.60	15	4,841	0.31%
2020/07/31	13	34.10	13	34.24	33.95	0	4,787	0.00%
2020/07/30	32	34.04	0	0.00	34.40	32	4,821	0.66%
2020/07/29	18	33.82	8	33.96	33.65	10	4,862	0.21%
2020/07/28	41	33.57	3	33.42	33.55	38	4,921	0.77%
2020/07/27	24	34.04	23.1	34.53	34.00	0.9	4,975	0.02%
2020/07/24	18	34.61	1	34.55	34.50	17	4,982	0.34%
2020/07/23	25.3	34.99	7	35.41	35.00	18.3	5,072	0.36%
2020/07/22	19.5	35.63	37	35.67	35.65	-17.5	5,096	-0.34%
2020/07/21	2	35.63	1	35.60	35.55	1	5,052	0.02%
2020/07/20	31	35.10	10	35.05	35.05	21	5,070	0.41%
2020/07/17	41	36.29	11	36.77	35.70	30	5,023	0.60%
2020/07/16	35.2	36.94	46	36.90	37.00	-10.8	4,973	-0.22%
2020/07/15	21	36.42	44	36.13	36.35	-23	4,823	-0.48%
2020/07/14	1	35.50	19	35.66	35.55	-18	4,782	-0.38%
2020/07/13	31	35.69	9	35.82	35.55	22	4,758	0.46%
2020/07/10	17	35.41	18	35.50	35.50	-1	4,728	-0.02%
2020/07/09	30	36.09	96	36.09	36.00	-66	4,714	-1.40%
2020/07/08	36	35.88	59	35.88	36.00	-23	4,653	-0.49%
2020/07/07	35	35.10	24	35.13	35.15	11	4,545	0.24%
2020/07/06	25	34.97	12	35.01	35.10	13	4,552	0.29%
2020/07/03	5	34.88	6	35.10	34.95	-1	4,557	-0.02%
2020/07/02	4	34.39	35	34.81	35.15	-31	4,612	-0.67%
2020/07/01	29	33.82	14	33.79	33.90	15	4,589	0.33%
2020/06/30	32	33.77	1	33.75	33.75	31	4,590	0.68%
2020/06/29	25	33.97	7	33.87	33.95	18	4,602	0.39%
2020/06/24	18	34.60	2	34.50	34.50	16	4,614	0.35%
2020/06/23	10	34.65	1	34.75	34.70	9	4,680	0.19%
2020/06/22	21	34.65	3	34.60	34.60	18	4,693	0.38%
2020/06/19	36	35.03	0	0.00	35.00	36	4,719	0.76%
2020/06/18	17	35.46	11	35.15	35.10	6	4,715	0.13%
2020/06/17	78	35.81	44	35.66	35.70	34	4,735	0.72%
2020/06/16	18	34.37	2	34.50	34.15	16	4,763	0.34%
2020/06/15	9	34.65	5.6	34.83	34.20	3.4	4,906	0.07%
2020/06/12	4	33.80	2	34.25	34.45	2	4,997	0.04%
2020/06/11	44	35.25	12	34.79	34.70	32	5,094	0.63%
2020/06/10	8	35.64	16	35.74	36.00	-8	5,095	-0.16%
2020/06/09	3	35.23	27	35.38	35.40	-24	5,202	-0.46%
2020/06/08	0	0.00	23	35.20	35.20	-23	5,290	-0.43%
2020/06/05	15	34.74	17	34.78	34.75	-2	5,287	-0.04%
2020/06/04	4	34.51	7	34.83	34.75	-3	5,291	-0.06%
2020/06/03	10	34.33	15	34.45	34.60	-5	5,331	-0.09%
2020/06/02	22.3	33.79	1	33.80	33.80	21.3	5,305	0.40%
2020/06/01	7	34.16	7	34.16	33.75	0	5,302	0.00%
2020/05/29	1	32.80	0	0.00	32.80	1	5,263	0.02%
2020/05/28	14	34.00	12.8	33.86	33.55	1.3	5,041	0.02%
2020/05/27	0	0.00	21	33.67	34.00	-21	5,029	-0.42%
2020/05/26	4	33.64	46	33.49	33.80	-42	5,065	-0.83%
2020/05/25	18	32.53	12	32.27	32.50	6	5,049	0.12%
2020/05/22	14	32.85	2	32.70	32.55	12	5,050	0.24%
2020/05/21	0	0.00	15	33.62	33.80	-15	5,024	-0.30%
2020/05/20	36	33.15	25	33.66	33.70	11	5,007	0.22%
2020/05/19	5	33.04	35	33.17	33.30	-30	4,972	-0.60%
2020/05/18	33	32.38	4	32.51	32.25	29	4,934	0.59%
2020/05/15	14	31.89	0	0.00	31.80	14	4,908	0.29%
2020/05/14	46	32.17	3	32.05	32.00	43	4,866	0.88%
2020/05/13	39	33.11	13	33.05	33.05	26	4,782	0.54%
2020/05/12	11	33.51	0	0.00	33.35	11	4,745	0.23%
2020/05/11	13.5	33.95	24	33.99	33.85	-10.5	4,722	-0.22%
2020/05/08	45	34.03	36	34.24	33.85	9	4,701	0.19%
2020/05/07	12	34.18	3	34.25	34.15	9	4,681	0.19%
2020/05/06	6	34.05	31	34.47	34.50	-25	4,675	-0.53%
2020/05/05	6	34.68	9	34.91	34.55	-3	4,627	-0.06%
2020/05/04	8	33.84	21	34.34	34.10	-13	4,569	-0.28%
2020/04/30	41	34.59	6	34.63	34.55	35	4,501	0.78%
2020/04/29	59	34.70	5	34.95	34.50	54	4,405	1.23%
2020/04/28	29	33.87	28	33.89	34.55	1	4,379	0.02%
2020/04/27	31	32.09	33	32.50	32.80	-2	4,385	-0.05%
2020/04/24	2	30.70	0	0.00	30.60	2	4,282	0.05%
2020/04/23	53	31.00	2	30.85	30.85	51	4,231	1.21%
2020/04/22	10	31.30	0	0.00	31.30	10	4,169	0.24%
2020/04/21	20	32.01	50	31.89	31.80	-30	4,150	-0.72%
2020/04/20	4	32.81	1	32.85	32.75	3	4,102	0.07%
2020/04/17	1	33.30	26	33.59	33.10	-25	4,100	-0.61%
2020/04/16	39	32.73	3	32.62	32.85	36	4,028	0.89%
2020/04/15	2	33.10	0	0.00	33.40	2	3,986	0.05%
2020/04/14	14	33.18	12	33.11	33.30	2	3,956	0.05%
2020/04/13	42	32.27	0	0.00	32.05	42	3,904	1.08%
2020/04/10	21	32.13	0	0.00	32.55	21	3,896	0.54%
2020/04/09	28	32.79	3	32.70	32.10	25	3,878	0.64%
2020/04/08	5.2	32.07	41	32.01	32.60	-35.8	3,826	-0.94%
2020/04/07	5	31.36	5	31.54	31.40	0	3,764	0.00%
2020/04/06	72	29.92	4	30.03	30.05	68	3,697	1.84%
2020/04/01	27	30.62	0	0.00	30.45	27	3,626	0.74%
2020/03/31	4	31.01	3	31.55	30.80	1	3,591	0.03%
2020/03/30	12	30.57	244	30.60	31.15	-232	3,539	-6.56%	大賣/鉅額交易
2020/03/27	32	30.99	11	31.41	31.00	21	3,489	0.60%
2020/03/26	11	31.10	10	31.50	31.00	1	3,437	0.03%
2020/03/25	28	31.37	30	31.48	31.55	-2	3,491	-0.06%
2020/03/24	0	0.00	42	30.88	30.70	-42	3,435	-1.22%
2020/03/23	11	29.85	32	29.92	29.60	-21	3,401	-0.62%
2020/03/20	42.2	30.29	24	30.35	30.25	18.2	3,357	0.54%
2020/03/19	29	30.27	24	30.44	29.70	5	3,219	0.16%
2020/03/18	0	0.00	43	33.00	33.00	-43	3,094	-1.39%
2020/03/17	45	33.05	34	33.47	33.00	11	3,023	0.36%
2020/03/16	2	35.15	1	35.40	34.90	1	2,921	0.03%
2020/03/13	73	35.66	100	35.06	36.00	-27	2,853	-0.95%
2020/03/12	8	37.34	53	37.43	37.85	-45	2,743	-1.64%
2020/03/11	16.2	37.64	41	37.68	38.00	-24.8	2,632	-0.94%
2020/03/10	3	37.78	58	37.99	38.35	-55	2,580	-2.13%
2020/03/09	7	38.00	1	37.90	38.10	6	2,568	0.23%
2020/03/06	14	38.80	6	39.00	39.00	8	2,521	0.32%
2020/03/05	0	0.00	3	39.13	39.20	-3	2,503	-0.12%
2020/03/04	0	0.00	2	39.40	39.20	-2	2,525	-0.08%
2020/03/03	13.5	39.08	1	39.10	39.10	12.5	2,520	0.50%
2020/03/02	3	39.00	1	39.00	39.00	2	2,519	0.08%
2020/02/27	1	38.90	4	39.03	39.55	-3	2,620	-0.11%
2020/02/26	2	38.83	0	0.00	39.10	2	2,573	0.08%
2020/02/25	19	38.70	6	38.73	38.70	13	2,585	0.50%
2020/02/24	12	38.91	12	38.94	38.90	0	2,600	0.00%
2020/02/21	2	39.20	0	0.00	39.15	2	2,615	0.08%
2020/02/20	12	39.20	0	0.00	39.10	12	2,680	0.45%
2020/02/19	41	39.42	0	0.00	39.45	41	2,709	1.51%
2020/02/18	22	39.20	1	39.25	39.20	21	2,738	0.77%
2020/02/17	1	39.55	1	39.50	39.45	0	2,819	0.00%
2020/02/14	8.3	39.86	2	40.00	39.95	6.3	2,899	0.22%
2020/02/13	9	39.65	2	39.70	39.55	7	3,163	0.22%
2020/02/12	0.2	39.55	11	39.60	39.45	-10.8	3,227	-0.33%
2020/02/11	2	39.40	2	39.50	39.30	0	3,238	0.00%
2020/02/10	6	39.12	0	0.00	39.40	6	3,239	0.19%
2020/02/07	8	39.68	3.3	39.69	39.60	4.7	3,261	0.14%
2020/02/06	1	40.10	31	40.15	40.00	-30	3,273	-0.92%
2020/02/05	2	39.50	4	39.75	39.95	-2	3,292	-0.06%
2020/02/04	11.2	39.52	4	39.55	39.60	7.2	3,293	0.22%
2020/02/03	7	38.93	10	39.10	39.35	-3	3,314	-0.09%
2020/01/31	17	39.56	1	39.55	39.35	16	3,313	0.48%
2020/01/30	23	39.88	22	40.66	39.10	1	3,309	0.03%
2020/01/20	0	0.00	11	42.15	42.25	-11	3,203	-0.34%
2020/01/14	2	42.30	0	0.00	42.20	2	3,354	0.06%
2020/01/13	2	42.08	0	0.00	42.40	2	3,406	0.06%
2020/01/09	0	0.00	2	41.35	41.50	-2	3,666	-0.05%
2020/01/08	1	41.10	2	41.45	41.05	-1	3,823	-0.03%
2020/01/07	21	41.45	1	41.40	41.35	20	3,905	0.51%
2020/01/06	2	41.60	8	41.62	41.40	-6	3,994	-0.15%
2019/12/31	13	41.89	0	0.00	41.80	13	4,073	0.32%
2019/12/30	9	42.10	0	0.00	42.10	9	4,085	0.22%
2019/12/27	5	42.15	2	42.30	42.30	3	4,165	0.07%
2019/12/26	0.1	42.20	5	42.10	42.10	-4.9	4,186	-0.12%
2019/12/25	1	42.05	5	42.10	42.00	-4	4,258	-0.09%
2019/12/24	10	42.15	0	0.00	42.00	10	4,413	0.23%
2019/12/23	6	42.32	5	42.30	42.45	1	4,491	0.02%
2019/12/20	1	42.45	13	42.13	43.05	-12	4,473	-0.27%
2019/12/19	2	42.10	0	0.00	42.20	2	4,446	0.04%
2019/12/18	4	42.36	1	42.40	42.25	3	4,593	0.07%
2019/12/17	1	42.05	2	42.08	42.30	-1	4,627	-0.02%
2019/12/16	4	42.09	0	0.00	42.00	4	4,631	0.09%
2019/12/13	1	41.75	3	41.87	41.65	-2	4,676	-0.04%
2019/12/12	2	41.65	0.5	41.65	41.65	1.6	4,648	0.03%
2019/12/11	17	40.96	0	0.00	41.15	17	4,660	0.36%
2019/12/10	24	41.01	0	0.00	41.00	24	4,672	0.51%
2019/12/09	11	40.95	3	40.85	40.85	8	4,698	0.17%
2019/12/06	1	41.60	0.3	41.80	41.40	0.7	4,681	0.01%
2019/12/05	4	41.15	8	41.42	41.10	-4	4,680	-0.09%
2019/12/04	0	0.00	3	41.25	41.35	-3	4,709	-0.06%
2019/12/03	3	41.00	50	41.20	41.40	-47	4,746	-0.99%
2019/12/02	23	41.41	5	41.50	41.25	18	4,737	0.38%
2019/11/29	18	41.71	1	41.75	41.60	17	4,782	0.36%
2019/11/28	3	42.02	0	0.00	42.00	3	4,904	0.06%
2019/11/27	8	41.98	33	42.00	42.00	-25	5,085	-0.49%
2019/11/26	4	41.93	9.1	42.00	41.85	-5.1	5,132	-0.10%
2019/11/25	38	42.15	0	0.00	42.10	38	5,056	0.75%
2019/11/22	54.1	42.24	0	0.00	42.20	54.1	5,197	1.04%
2019/11/21	5	41.89	10	41.90	41.85	-5	5,305	-0.09%
2019/11/20	7	42.09	15	42.13	42.20	-8	5,512	-0.15%
2019/11/19	28	42.29	3	42.10	42.45	25	5,580	0.45%
2019/11/18	7	42.74	0	0.00	42.80	7	5,521	0.13%
2019/11/15	13.1	43.00	7	42.86	42.95	6.1	5,489	0.11%
2019/11/14	15	43.24	2	43.00	42.95	13	5,468	0.24%
2019/11/13	13	43.53	6	43.70	43.35	7	5,403	0.13%
2019/11/12	71	44.60	41	44.24	44.00	30	5,374	0.56%
2019/11/11	9.1	47.58	4	47.56	46.95	5.1	5,134	0.10%
2019/11/08	4	48.31	13	48.34	48.35	-9	5,129	-0.18%
2019/11/07	1	48.20	0	0.00	48.20	1	5,170	0.02%
2019/11/06	4	48.20	3	48.15	48.30	1	5,175	0.02%
2019/11/05	0	0.00	1	48.05	48.20	-1	5,166	-0.02%
2019/11/04	2	48.20	4	48.18	48.25	-2	5,203	-0.04%
2019/11/01	4	48.00	1	48.00	48.20	3	5,230	0.06%
2019/10/30	3	47.87	1	47.85	48.00	2	5,276	0.04%
2019/10/29	0	0.00	10	47.46	47.30	-10	5,315	-0.19%
2019/10/28	1	47.60	2	48.00	47.55	-1	5,312	-0.02%
2019/10/25	0	0.00	4	47.90	47.70	-4	5,313	-0.08%
2019/10/24	6	48.00	0	0.00	48.00	6	5,323	0.11%
2019/10/23	3	47.58	25.4	47.90	47.90	-22.4	5,337	-0.42%
2019/10/22	6	47.88	56.4	48.04	47.80	-50.4	5,320	-0.95%
2019/10/21	6	48.56	16	48.52	48.55	-10	5,267	-0.19%
2019/10/18	2	48.43	54	48.36	48.70	-52	5,261	-0.99%
2019/10/17	0	0.00	35.4	47.94	48.15	-35.4	5,135	-0.69%
2019/10/16	6	47.68	33	47.41	47.95	-27	5,045	-0.54%
2019/10/15	5	46.69	50.3	46.69	46.60	-45.3	4,906	-0.92%
2019/10/14	2	45.93	12	45.97	46.05	-10	4,817	-0.21%
2019/10/09	1	44.90	3.2	45.23	44.90	-2.2	4,743	-0.05%
2019/10/08	0	0.00	13	45.37	45.15	-13	4,756	-0.27%
2019/10/07	0	0.00	2	45.50	45.35	-2	4,751	-0.04%
2019/10/04	0	0.00	4	45.18	45.45	-4	4,737	-0.08%
2019/10/03	40	44.84	4	45.15	45.00	36	4,717	0.76%
2019/10/02	2	45.85	4	45.83	45.85	-2	4,638	-0.04%
2019/10/01	42	46.05	13	46.14	46.15	29	4,620	0.63%
2019/09/27	3.5	45.87	29	45.91	45.80	-25.5	4,558	-0.56%
2019/09/26	0	0.00	22	45.25	45.10	-22	4,414	-0.50%
2019/09/25	3.5	44.89	5	44.98	45.00	-1.5	4,333	-0.03%
2019/09/24	2	44.93	1	45.40	44.65	1	4,339	0.02%
2019/09/23	2	44.93	7	45.17	45.00	-5	4,302	-0.12%
2019/09/20	2	44.25	4	44.38	44.40	-2	4,202	-0.05%
2019/09/19	9	44.27	3	44.32	44.50	6	4,148	0.14%
2019/09/18	1	44.50	21	44.58	44.60	-20	4,143	-0.48%
2019/09/17	0	0.00	9	44.48	44.40	-9	4,110	-0.22%
2019/09/16	12	44.33	7	44.40	44.25	5	4,158	0.12%
2019/09/12	7	44.15	12	44.20	44.15	-5	4,115	-0.12%
2019/09/11	13	44.04	4	43.88	44.00	9	4,103	0.22%
2019/09/10	1	43.85	1	44.00	43.95	0	4,084	0.00%
2019/09/09	4	43.79	17	43.72	43.80	-13	4,057	-0.32%
2019/09/06	0	0.00	5	43.89	43.85	-5	4,060	-0.12%
2019/09/05	12	43.72	4	43.71	43.70	8	4,098	0.20%
2019/09/04	2	43.28	8	43.43	43.50	-6	4,089	-0.15%
2019/09/03	6	43.63	18	43.51	43.45	-12	4,087	-0.29%
2019/09/02	40	44.42	17	44.53	44.05	23	4,061	0.57%
2019/08/30	5	44.05	86	43.90	44.00	-81	3,937	-2.06%
2019/08/29	0	0.00	11	43.05	43.00	-11	3,771	-0.29%
2019/08/28	1	42.90	6	42.99	43.00	-5	3,712	-0.13%
2019/08/27	9.6	43.04	27	43.42	43.00	-17.4	3,669	-0.47%
2019/08/26	133	42.53	139	42.78	42.60	-6	3,526	-0.17%	大買/大賣/
2019/08/23	51	42.09	69	42.51	42.50	-18	3,394	-0.53%
2019/08/22	102	41.02	103	41.20	41.30	-1	3,183	-0.03%	大買/大賣/
2019/08/21	2.2	40.05	9	40.00	40.00	-6.8	3,179	-0.21%
2019/08/20	0	0.00	7	40.00	39.85	-7	3,193	-0.22%
2019/08/19	7	40.04	21	40.07	40.00	-14	3,198	-0.44%
2019/08/16	7	39.77	1	40.05	40.10	6	3,219	0.19%
2019/08/15	5	40.05	2	40.08	40.10	3	3,211	0.09%
2019/08/14	3	40.35	6	40.39	40.15	-3	3,248	-0.09%
2019/08/13	1	40.35	28	40.42	40.25	-27	3,256	-0.83%
2019/08/12	5.2	39.68	10	40.15	40.00	-4.8	3,229	-0.15%
2019/08/08	2	38.85	4	38.95	39.05	-2	3,192	-0.06%
2019/08/07	5.1	38.63	0	0.00	38.75	5.1	3,208	0.16%
2019/08/06	16	38.54	3	38.90	38.75	13	3,254	0.40%
2019/08/05	6	38.87	2	38.95	38.95	4	3,269	0.12%
2019/08/02	10	39.06	0	0.00	39.00	10	3,267	0.31%
2019/08/01	22	39.51	5	39.49	39.55	17	3,315	0.51%
2019/07/31	3	39.85	6	40.03	40.40	-3	3,327	-0.09%
2019/07/30	0	0.00	17	40.13	40.15	-17	3,299	-0.52%
2019/07/29	1	40.00	0	0.00	40.00	1	3,334	0.03%
2019/07/26	1	40.10	4	40.08	40.20	-3	3,318	-0.09%
2019/07/25	0	0.00	8	39.92	40.10	-8	3,322	-0.24%
2019/07/24	4	39.73	6	39.73	39.65	-2	3,357	-0.06%
2019/07/23	4	39.51	1	39.55	39.65	3	3,402	0.09%
2019/07/22	9	39.51	14	39.59	39.45	-5	3,403	-0.15%
2019/07/19	3	40.18	8	40.35	40.40	-5	3,498	-0.14%
2019/07/18	1	40.20	5	40.25	40.20	-4	3,544	-0.11%
2019/07/17	14	40.34	1	40.45	40.30	13	3,573	0.36%
2019/07/16	0	0.00	0.1	40.70	40.55	-0.1	3,634	0.00%
2019/07/15	4	40.65	0	0.00	40.65	4	3,711	0.11%
2019/07/12	4	40.69	14	40.73	40.65	-10	3,804	-0.26%
2019/07/11	11	40.45	0	0.00	40.40	11	3,838	0.29%
2019/07/10	1	40.10	5	40.29	40.25	-4	3,878	-0.10%
2019/07/09	1	40.00	2	40.15	40.05	-1	3,918	-0.03%
2019/07/08	4.2	40.11	3	40.05	40.20	1.2	3,957	0.03%
2019/07/05	10	40.30	1	40.30	40.25	9	3,989	0.23%
2019/07/04	10	40.50	2	40.35	40.35	8	4,027	0.20%
2019/07/03	7	40.05	20	40.05	40.40	-13	4,030	-0.32%
2019/07/02	13.1	40.00	0	0.00	40.00	13.1	4,035	0.32%
2019/07/01	15	40.19	0	0.00	39.90	15	4,041	0.37%
2019/06/28	6	40.14	0	0.00	40.10	6	4,031	0.15%
2019/06/27	15	40.70	9	40.73	40.70	6	4,021	0.15%
2019/06/26	11	40.25	0	0.00	40.45	11	4,005	0.27%
2019/06/25	2	40.45	1	40.80	40.30	1	4,038	0.02%
2019/06/24	4	40.71	11	40.67	40.80	-7	4,043	-0.17%
2019/06/21	2	40.10	4	40.35	40.55	-2	4,072	-0.05%
2019/06/20	10	40.40	14	40.50	40.35	-4	4,049	-0.10%
2019/06/19	1	39.90	16.6	39.96	40.25	-15.6	4,059	-0.38%
2019/06/18	2	39.70	10	39.67	39.80	-8	4,034	-0.20%
2019/06/17	1	39.65	0	0.00	39.50	1	4,040	0.02%
2019/06/14	7	39.15	21	39.15	39.30	-14	4,044	-0.35%
2019/06/13	33	39.13	2	39.10	39.10	31	4,028	0.77%
2019/06/12	29	39.46	0	0.00	39.55	29	4,083	0.71%
2019/06/11	10	40.13	0	0.00	40.10	10	4,023	0.25%
2019/06/10	20.6	40.28	0	0.00	40.40	20.6	3,992	0.52%
2019/06/06	0	0.00	1	40.05	40.15	-1	3,963	-0.03%
2019/06/04	5	39.90	0	0.00	39.80	5	3,922	0.13%
2019/06/03	0	0.00	1	40.05	40.00	-1	3,913	-0.03%
2019/05/31	90	40.04	0	0.00	40.10	90	3,899	2.31%
2019/05/30	3	40.00	1	40.15	40.05	2	3,877	0.05%
2019/05/29	4	39.69	0	0.00	39.60	4	3,889	0.10%
2019/05/28	0	0.00	2	40.10	40.00	-2	3,918	-0.05%
2019/05/27	1	39.50	0	0.00	40.00	1	3,864	0.03%
2019/05/24	10	39.49	2	39.65	39.40	8	3,855	0.21%
2019/05/23	6	39.74	0	0.00	39.85	6	3,854	0.16%
2019/05/22	1	40.65	2	40.37	40.15	-1	3,830	-0.03%
2019/05/21	85	40.02	91	40.15	40.65	-6	3,842	-0.16%
2019/05/20	1	39.40	2	39.50	39.35	-1	3,766	-0.03%
2019/05/17	18	38.72	5	39.22	38.65	13	3,753	0.35%
2019/05/16	6	38.76	1	38.90	38.65	5	3,756	0.13%
2019/05/15	2	39.00	2	39.00	39.00	0	3,749	0.00%
2019/05/14	24	38.68	72	38.79	38.75	-48	3,736	-1.28%
2019/05/13	14	39.03	27	39.34	39.10	-13	3,689	-0.35%
2019/05/10	21.1	39.75	5	40.10	39.70	16.1	3,645	0.44%
2019/05/09	26	40.03	30	40.00	39.95	-4	3,642	-0.11%
2019/05/08	17	40.37	2	40.40	40.65	15	3,564	0.42%
2019/05/07	7	40.80	0	0.00	40.85	7	3,503	0.20%
2019/05/06	36	40.89	6	41.27	40.80	30	3,461	0.87%
2019/05/03	2	41.65	22	41.65	41.70	-20	3,390	-0.59%
2019/05/02	12	41.47	11	41.53	41.45	1	3,385	0.03%
2019/04/30	17	41.39	26	41.61	41.25	-9	3,366	-0.27%
2019/04/29	4	41.56	18	41.43	41.60	-14	3,305	-0.42%
2019/04/26	4.9	40.83	1	40.90	41.00	3.9	3,252	0.12%
2019/04/25	103	40.76	12	40.95	40.40	91	3,231	2.82%	大買/
2019/04/24	12.1	41.02	1	41.05	41.05	11.1	3,100	0.36%
2019/04/23	10	40.94	1.4	41.04	41.00	8.6	3,036	0.28%
2019/04/22	14	40.99	0	0.00	41.00	14	2,998	0.47%
2019/04/19	5	41.12	1	41.50	41.20	4	2,929	0.14%
2019/04/18	17	41.06	0	0.00	41.05	17	2,856	0.60%
2019/04/17	25	41.41	0	0.00	41.15	25	2,785	0.90%
2019/04/16	66	41.06	12	41.19	41.00	54	2,720	1.98%
2019/04/15	22.1	41.54	1	42.00	41.30	21.1	2,687	0.78%
2019/04/12	18	41.53	218	41.46	41.50	-200	2,632	-7.60%	大賣/鉅額交易
2019/04/11	15	42.04	0	0.00	42.05	15	2,596	0.58%
2019/04/10	2	42.13	25	42.28	42.55	-23	2,562	-0.90%
2019/04/09	3	41.65	0	0.00	41.85	3	2,549	0.12%
2019/04/08	3.1	41.73	40.9	41.90	41.70	-37.8	2,546	-1.49%
2019/04/03	6	41.50	0	0.00	41.70	6	2,564	0.23%
2019/04/02	7.2	41.45	2	41.55	41.45	5.2	2,592	0.20%
2019/04/01	16.4	41.65	5	41.75	41.45	11.4	2,590	0.44%
2019/03/29	1.2	41.70	9	41.73	41.95	-7.8	2,572	-0.30%
2019/03/28	13	41.19	25.1	41.15	41.40	-12.1	2,748	-0.44%
2019/03/27	13	41.42	4	41.70	41.90	9	2,725	0.33%
2019/03/26	19.7	41.67	8	41.68	41.65	11.7	2,711	0.43%
2019/03/25	12	41.74	4	41.98	42.20	8	2,660	0.30%
2019/03/22	8	42.86	1	42.80	42.95	7	2,616	0.27%
2019/03/21	6	43.85	11	43.71	43.70	-5	2,614	-0.19%
2019/03/20	1	43.50	0	0.00	43.55	1	2,637	0.04%
2019/03/19	20.3	43.28	11	43.21	43.25	9.3	2,627	0.35%
2019/03/18	1	43.00	5	43.12	43.15	-4	2,616	-0.15%
2019/03/15	30	42.20	1	42.25	43.00	29	2,610	1.11%
2019/03/14	2	42.70	1	42.80	42.85	1	2,477	0.04%
2019/03/13	8	42.79	0	0.00	43.00	8	2,491	0.32%
2019/03/12	1	42.80	0	0.00	42.85	1	2,512	0.04%
2019/03/11	15	42.65	0	0.00	42.70	15	2,553	0.59%
2019/03/08	6	42.84	0	0.00	42.75	6	2,600	0.23%
2019/03/07	15	42.97	2	42.95	43.00	13	2,724	0.48%
2019/03/06	8	43.09	0	0.00	43.10	8	2,789	0.29%
2019/03/05	2	43.15	0	0.00	43.10	2	2,812	0.07%
2019/03/04	10	42.83	0	0.00	43.55	10	2,839	0.35%
2019/02/27	1	44.00	1	44.20	43.75	0	2,823	0.00%
2019/02/26	1	44.25	17	44.13	44.05	-16	2,770	-0.58%
2019/02/25	1	43.55	11	43.55	43.60	-10	2,724	-0.37%
2019/02/22	0	0.00	1	43.00	43.40	-1	2,728	-0.04%
2019/02/21	5	42.95	3	42.85	43.05	2	2,729	0.07%
2019/02/20	0	0.00	4	43.25	43.25	-4	2,753	-0.15%
2019/02/19	2	42.60	0	0.00	42.75	2	2,794	0.07%
2019/02/18	7	42.46	0	0.00	42.55	7	2,803	0.25%
2019/02/15	4	42.83	44	42.90	42.40	-40	2,825	-1.42%
2019/02/14	1	43.20	0	0.00	43.20	1	2,905	0.03%
2019/02/13	2	43.80	2	43.65	43.65	0	3,041	0.00%
2019/02/12	14	43.71	15	43.73	44.20	-1	3,174	-0.03%
2019/02/11	4	43.29	27	43.42	43.45	-23	3,165	-0.73%
2019/01/30	0	0.00	1	43.00	43.15	-1	3,159	-0.03%
2019/01/28	1	42.60	0	0.00	42.70	1	3,098	0.03%
2019/01/25	1	42.70	1	42.45	42.80	0	3,106	0.00%
2019/01/24	1	42.50	0	0.00	42.60	1	3,103	0.03%
2019/01/23	8	42.59	2	42.35	42.85	6	3,147	0.19%
2019/01/21	2	43.20	10	43.10	42.95	-8	3,193	-0.25%
2019/01/18	1	43.00	9	42.93	43.00	-8	3,227	-0.25%
2019/01/16	20	42.70	5	42.90	42.75	15	3,271	0.46%
2019/01/15	0	0.00	38	42.72	42.95	-38	3,317	-1.15%
2019/01/14	2	42.20	2	42.60	42.15	0	3,303	0.00%
2019/01/11	4	42.30	14	42.62	42.55	-10	3,343	-0.30%
2019/01/10	4	42.24	3	42.43	42.55	1	3,349	0.03%
2019/01/09	6	42.45	19	42.51	42.65	-13	3,376	-0.38%
2019/01/08	1	41.90	7	42.04	41.80	-6	3,377	-0.18%
2019/01/07	4	41.90	25	41.95	41.90	-21	3,428	-0.61%
2019/01/04	14	41.00	4.1	41.14	41.20	9.9	3,446	0.29%
2019/01/03	0	0.00	6	41.01	41.05	-6	3,602	-0.17%
2019/01/02	10	40.20	1	40.20	40.20	9	3,626	0.25%
2018/12/28	0	0.00	8	41.06	40.85	-8	3,646	-0.22%
2018/12/27	27	40.51	0	0.00	40.55	27	3,679	0.73%
2018/12/26	9	40.12	0	0.00	40.15	9	3,712	0.24%
2018/12/25	18.3	40.30	14	40.31	40.30	4.3	3,694	0.12%
2018/12/24	20	41.18	2	41.65	41.15	18	3,707	0.49%
2018/12/22	27	40.76	6	40.88	41.00	21	3,697	0.57%
2018/12/21	45	40.51	0	0.00	40.00	45	3,756	1.20%
2018/12/20	0	0.00	5.1	43.05	43.10	-5.1	3,600	-0.14%
2018/12/19	1	43.25	13.2	43.25	43.05	-12.2	3,587	-0.34%
2018/12/18	0	0.00	19	42.88	43.00	-19	3,589	-0.53%
2018/12/17	0	0.00	3	42.90	43.00	-3	3,651	-0.08%
2018/12/14	8	42.48	12	42.62	42.90	-4	3,681	-0.11%
2018/12/13	3	42.57	17	42.54	43.00	-14	3,694	-0.38%
2018/12/12	4.2	41.46	1	41.80	41.55	3.2	3,724	0.09%
2018/12/11	4	40.98	0	0.00	41.25	4	3,718	0.11%
2018/12/10	20	41.22	0	0.00	41.30	20	3,748	0.53%
2018/12/07	2	41.75	5	41.75	41.80	-3	3,766	-0.08%
2018/12/06	5	41.87	0	0.00	41.75	5	3,784	0.13%
2018/12/05	10	42.34	66	42.29	42.60	-56	3,773	-1.48%
2018/12/04	0	0.00	16	43.21	43.40	-16	3,811	-0.42%
2018/12/03	108.1	43.00	122	43.13	43.20	-13.9	3,805	-0.37%	大買/大賣/
2018/11/30	1	41.90	19	42.06	42.50	-18	3,790	-0.47%
2018/11/29	1	41.15	7	41.31	41.60	-6	3,692	-0.16%
2018/11/28	2	40.50	5	40.55	40.75	-3	3,629	-0.08%
2018/11/27	2	40.60	7	40.29	40.70	-5	3,645	-0.14%
2018/11/26	0	0.00	1	40.85	40.60	-1	3,671	-0.03%
2018/11/23	1	40.00	1	40.25	39.95	0	3,664	0.00%
2018/11/22	0	0.00	3	40.30	40.30	-3	3,685	-0.08%
2018/11/21	1	39.95	23.2	40.18	40.30	-22.2	3,716	-0.60%
2018/11/19	6	39.83	0	0.00	40.00	6	3,757	0.16%
2018/11/16	25	40.21	7	40.31	40.45	18	3,768	0.48%
2018/11/15	4	39.15	20	39.15	39.25	-16	3,768	-0.42%
2018/11/14	15	38.81	0	0.00	39.10	15	3,785	0.40%
2018/11/13	31	38.81	16	38.58	39.20	15	3,790	0.40%
2018/11/12	44.3	39.49	24	39.39	39.10	20.3	3,715	0.55%
2018/11/09	102	41.35	2	41.45	41.50	100	3,620	2.76%	大買/
2018/11/08	3	43.25	4	43.73	43.60	-1	3,552	-0.03%
2018/11/07	1	43.50	15	43.49	43.40	-14	3,585	-0.39%
2018/11/06	0	0.00	1	43.35	43.25	-1	3,699	-0.03%
2018/11/05	0	0.00	2	43.30	43.50	-2	3,752	-0.05%
2018/11/02	8	43.04	1	43.05	43.35	7	3,802	0.18%
2018/11/01	1	43.15	2	43.38	43.50	-1	3,890	-0.03%
2018/10/31	2	43.00	15	43.12	43.55	-13	4,011	-0.32%
2018/10/30	0	0.00	9	42.52	42.55	-9	4,149	-0.22%
2018/10/29	1.1	41.53	0	0.00	41.50	1.1	4,138	0.03%
2018/10/26	14	41.35	0	0.00	41.55	14	4,157	0.34%
2018/10/25	1	41.85	1	41.80	41.80	0	4,162	0.00%
2018/10/24	7	41.48	5	42.19	42.50	2	4,211	0.05%
2018/10/23	10	41.90	1	41.80	42.10	9	4,224	0.21%
2018/10/22	5	42.25	0	0.00	42.60	5	4,259	0.12%
2018/10/19	156	42.26	0	0.00	42.50	156	4,270	3.65%	大買/鉅額交易
2018/10/18	74	42.78	0	0.00	42.80	74	4,251	1.74%
2018/10/17	16	43.05	3	43.20	43.30	13	4,266	0.30%
2018/10/16	14	42.78	1	43.10	42.65	13	4,240	0.31%
2018/10/15	12	42.83	6	43.15	42.60	6	4,238	0.14%
2018/10/12	14.1	42.99	0	0.00	43.60	14.1	4,205	0.34%
2018/10/11	27	42.96	11	43.08	43.35	16	4,201	0.38%
2018/10/09	11	45.41	1	45.60	45.60	10	4,095	0.24%
2018/10/08	6	45.61	1	45.70	45.50	5	4,078	0.12%
2018/10/05	18	45.68	1	45.80	45.70	17	4,128	0.41%
2018/10/04	21	46.44	1	46.30	46.30	20	4,180	0.48%
2018/10/03	3	47.12	1	47.15	47.00	2	4,167	0.05%
2018/10/02	13	47.45	1	47.55	47.30	12	4,181	0.29%
2018/10/01	5	48.22	3	48.22	48.25	2	4,143	0.05%
2018/09/28	3	48.48	6	48.27	48.00	-3	4,210	-0.07%
2018/09/27	1	48.45	3	48.45	48.45	-2	4,159	-0.05%
2018/09/26	2	47.85	10	47.80	47.80	-8	4,112	-0.19%
2018/09/25	5	48.20	2	48.20	48.10	3	4,137	0.07%
2018/09/21	1	48.10	22	48.10	47.85	-21	4,134	-0.51%
2018/09/20	1	48.30	24	48.35	47.70	-23	4,109	-0.56%
2018/09/19	1	48.05	97	48.10	48.25	-96	4,106	-2.34%
2018/09/18	1	47.80	46	47.85	47.90	-45	4,085	-1.10%
2018/09/17	1	47.30	2	47.15	47.30	-1	4,055	-0.02%
2018/09/14	12	47.21	37	47.21	47.20	-25	4,064	-0.62%
2018/09/13	1	46.65	8	46.64	46.80	-7	4,039	-0.17%
2018/09/12	0	0.00	44	46.63	46.55	-44	4,045	-1.09%
2018/09/11	0	0.00	7	45.89	46.45	-7	4,063	-0.17%
2018/09/10	5	45.99	4	45.96	45.85	1	4,137	0.02%
2018/09/07	0	0.00	19	46.51	46.65	-19	4,176	-0.45%
2018/09/06	0	0.00	9	46.29	46.65	-9	4,185	-0.22%
2018/09/05	2	46.50	0	0.00	46.15	2	4,179	0.05%
2018/09/04	0	0.00	51	47.02	47.05	-51	4,238	-1.20%
2018/09/03	20	46.75	1	46.90	46.95	19	4,257	0.45%
2018/08/31	2	45.88	14	46.68	46.90	-12	4,244	-0.28%
2018/08/30	1	46.10	0	0.00	46.25	1	4,230	0.02%
2018/08/29	3.1	45.91	0	0.00	46.10	3.1	4,254	0.07%
2018/08/28	0.1	46.35	7	46.25	46.35	-6.9	4,274	-0.16%
2018/08/27	46.1	45.55	5	45.60	45.50	41.1	4,280	0.96%
2018/08/24	67	45.67	19	45.97	45.50	48	4,282	1.12%
2018/08/23	8	46.13	1	46.35	46.10	7	4,370	0.16%
2018/08/22	17	46.72	2	47.08	46.60	15	4,375	0.34%
2018/08/21	14	47.29	3	47.33	47.45	11	4,141	0.27%
2018/08/20	1	47.25	86	47.14	47.10	-85	4,144	-2.05%
2018/08/17	3	46.92	0	0.00	46.75	3	4,147	0.07%
2018/08/16	0	0.00	5	47.01	47.05	-5	4,166	-0.12%
2018/08/15	12	46.39	1	46.55	46.25	11	4,205	0.26%
2018/08/14	0	0.00	1	47.20	47.25	-1	4,240	-0.02%
2018/08/13	25	47.45	22	47.29	47.25	3	4,268	0.07%
2018/08/10	0	0.00	3	48.92	49.10	-3	4,196	-0.07%
2018/08/09	9	48.77	50	48.75	49.00	-41	4,209	-0.97%
2018/08/08	16	48.99	13	49.59	49.05	3	4,280	0.07%
2018/08/07	24	49.40	24	49.17	49.45	0	4,302	0.00%
2018/08/06	0	0.00	35.2	48.63	48.80	-35.2	4,227	-0.83%
2018/08/02	1	47.00	0	0.00	46.80	1	4,066	0.02%
2018/08/01	1	47.25	5	47.27	47.45	-4	4,041	-0.10%
2018/07/31	1	46.85	7	47.19	47.30	-6	4,018	-0.15%
2018/07/30	5	47.00	8	47.30	47.00	-3	3,983	-0.08%
2018/07/27	13	46.72	28	46.44	46.85	-15	3,963	-0.38%
2018/07/26	0	0.00	3	45.35	45.65	-3	3,899	-0.08%
2018/07/24	0	0.00	51	45.58	45.80	-51	3,938	-1.29%
2018/07/20	10.3	45.01	7	44.94	45.20	3.3	3,940	0.08%
2018/07/19	1	45.70	0	0.00	45.10	1	3,922	0.03%
2018/07/18	2	45.40	3	45.33	45.65	-1	3,938	-0.03%
2018/07/17	11	44.99	12	45.07	45.30	-1	3,917	-0.03%
2018/07/16	4	44.48	1	44.60	44.40	3	3,900	0.08%
2018/07/13	28	44.29	0	0.00	44.40	28	3,966	0.71%
2018/07/12	0	0.00	86	45.81	46.00	-86	3,931	-2.19%
2018/07/11	0	0.00	12	45.07	45.25	-12	3,856	-0.31%
2018/07/10	0	0.00	2	45.15	45.15	-2	3,857	-0.05%
2018/07/09	1	45.10	1	44.80	45.10	0	3,846	0.00%
2018/07/06	11	44.63	20	44.60	44.60	-9	3,884	-0.23%
2018/07/05	3	45.27	0	0.00	45.35	3	3,842	0.08%
2018/07/04	1	44.80	2	45.55	45.55	-1	3,880	-0.03%
2018/07/03	9	44.65	0	0.00	44.70	9	3,942	0.23%
2018/07/02	0	0.00	2	45.30	45.25	-2	3,954	-0.05%
2018/06/29	3	44.95	0	0.00	45.85	3	3,974	0.08%
2018/06/28	4	44.55	0	0.00	44.65	4	3,980	0.10%
2018/06/27	10	44.68	1	44.70	44.60	9	4,038	0.22%
2018/06/26	5	44.76	30	44.55	44.60	-25	4,180	-0.60%
2018/06/25	13.1	45.02	0	0.00	45.00	13.1	4,253	0.31%
2018/06/22	12	45.05	0	0.00	45.10	12	4,295	0.28%
2018/06/21	1	45.20	0	0.00	45.20	1	4,335	0.02%
2018/06/20	5	45.15	8	45.54	45.55	-3	4,379	-0.07%
2018/06/19	63	45.34	2	45.30	45.10	61	4,403	1.39%
2018/06/15	11	46.38	10	46.80	46.25	1	4,410	0.02%
2018/06/14	7	46.88	7	47.10	46.70	0	4,342	0.00%
2018/06/13	28	47.54	0	0.00	47.50	28	4,320	0.65%
2018/06/12	0	0.00	34	47.69	47.85	-34	4,403	-0.77%
2018/06/11	2	46.80	6	46.98	46.95	-4	4,359	-0.09%
2018/06/08	5	47.07	7	46.91	46.95	-2	4,400	-0.05%
2018/06/07	2	46.95	18	47.03	47.15	-16	4,419	-0.36%
2018/06/06	0	0.00	15	46.51	46.60	-15	4,452	-0.34%
2018/06/05	15.2	46.06	10	46.03	46.25	5.2	4,422	0.12%
2018/06/04	7	45.04	3	45.23	45.65	4	4,400	0.09%
2018/06/01	7	45.19	0	0.00	45.25	7	4,418	0.16%
2018/05/31	19	44.83	5	45.60	45.60	14	4,426	0.32%
2018/05/30	18	45.02	1	45.05	44.95	17	4,338	0.39%
2018/05/29	57	45.42	12	45.41	45.55	45	4,343	1.04%
2018/05/28	7	45.61	0	0.00	45.60	7	4,382	0.16%
2018/05/25	7	45.77	2	45.80	45.85	5	4,427	0.11%
2018/05/24	0	0.00	15	46.10	46.10	-15	4,470	-0.34%
2018/05/23	35	46.47	4	46.38	46.60	31	4,501	0.69%
2018/05/22	1	46.40	3	46.37	46.60	-2	4,522	-0.04%
2018/05/21	23	45.19	6	45.48	45.60	17	4,511	0.38%
2018/05/18	2.2	44.85	5	44.85	44.85	-2.8	4,517	-0.06%
2018/05/17	10	44.74	50	44.40	44.85	-40	4,645	-0.86%
2018/05/16	35	44.14	4	44.50	44.50	31	4,687	0.66%
2018/05/15	40	44.99	5	44.94	45.00	35	4,683	0.75%
2018/05/14	7	45.94	6	46.23	45.90	1	4,768	0.02%
2018/05/11	5	46.10	4	46.14	46.25	1	4,760	0.02%
2018/05/10	15	46.09	0	0.00	46.00	15	4,760	0.32%
2018/05/09	21	46.12	1	46.05	46.00	20	4,766	0.42%
2018/05/08	8	46.18	5	46.18	46.20	3	4,832	0.06%
2018/05/07	17	46.49	0	0.00	46.40	17	4,859	0.35%
2018/05/04	29	46.79	0	0.00	46.65	29	4,880	0.59%
2018/05/03	56	47.28	0	0.00	47.00	56	4,893	1.14%
2018/05/02	348	47.38	0	0.00	47.35	348	4,913	7.08%	大買/鉅額交易
2018/04/30	102	47.17	12	47.12	47.90	90	4,936	1.82%	大買/
2018/04/27	115	47.14	0	0.00	47.20	115	4,920	2.34%	大買/鉅額交易
2018/04/26	28	47.20	0	0.00	47.05	28	4,953	0.57%
2018/04/25	0	0.00	1	47.50	47.40	-1	4,965	-0.02%
2018/04/24	20	47.75	4	47.88	47.85	16	5,014	0.32%
2018/04/23	5	47.53	1	47.70	47.70	4	5,103	0.08%
2018/04/20	52	47.62	1	47.95	47.90	51	5,112	1.00%
2018/04/19	5	47.85	3	48.13	48.15	2	5,112	0.04%
2018/04/18	7	47.34	0	0.00	47.20	7	5,086	0.14%
2018/04/17	13	47.48	0	0.00	47.45	13	5,093	0.26%
2018/04/16	2	47.70	0	0.00	47.95	2	5,114	0.04%
2018/04/13	5.1	47.71	0	0.00	47.75	5.1	5,192	0.10%
2018/04/12	3	47.83	0	0.00	47.80	3	5,243	0.06%
2018/04/11	5	47.92	8	48.02	48.05	-3	5,262	-0.06%
2018/04/10	7	47.98	1	47.75	47.90	6	5,278	0.11%
2018/04/09	17	47.66	10	47.97	48.05	7	5,268	0.13%
2018/04/03	14	46.58	0.7	46.90	46.70	13.3	5,250	0.25%
2018/04/02	27.1	46.85	0	0.00	46.80	27.1	5,274	0.51%
2018/03/31	8	47.00	3	47.12	47.05	5	5,295	0.09%
2018/03/30	116	47.33	1	47.20	47.05	115	5,263	2.19%	大買/鉅額交易
2018/03/29	274	47.27	3	47.28	47.35	271	5,203	5.21%	大買/鉅額交易
2018/03/28	42.1	47.93	3	47.90	47.80	39.1	5,071	0.77%
2018/03/27	11	48.73	0	0.00	48.60	11	5,003	0.22%
2018/03/26	10.1	48.72	2	48.50	49.00	8.1	4,977	0.16%
2018/03/23	6	49.07	0	0.00	49.25	6	4,943	0.12%
2018/03/22	1	49.60	1	49.25	49.65	0	4,920	0.00%
2018/03/21	31	49.25	5	49.58	49.50	26	4,887	0.53%
2018/03/20	1	50.00	0	0.00	50.10	1	4,845	0.02%
2018/03/19	8	50.08	0	0.00	49.90	8	4,845	0.17%
2018/03/16	6	50.05	2	50.60	50.10	4	4,849	0.08%
2018/03/15	4	50.60	0	0.00	50.40	4	4,777	0.08%
2018/03/14	2	50.70	0.2	50.90	50.50	1.8	4,772	0.04%
2018/03/13	17	49.92	5	49.95	49.95	12	4,742	0.25%
2018/03/12	8	49.98	3	50.00	50.30	5	4,801	0.10%
2018/03/09	2	49.35	2	49.60	49.25	0	4,817	0.00%
2018/03/08	5.1	49.15	0	0.00	49.20	5.1	4,936	0.10%
2018/03/07	6	49.15	0	0.00	49.05	6	4,983	0.12%
2018/03/06	4	49.08	3	49.45	49.20	1	5,016	0.02%
2018/03/05	4	49.43	0	0.00	49.10	4	5,177	0.08%
2018/03/02	30.1	49.58	2	49.70	49.75	28.1	5,254	0.53%
2018/03/01	19	50.02	3	49.87	50.00	16	5,257	0.30%
2018/02/27	6	50.75	0	0.00	50.20	6	5,244	0.11%
2018/02/26	9	50.70	2	51.05	50.50	7	5,222	0.13%
2018/02/23	8	50.13	2	50.10	50.40	6	5,183	0.12%
2018/02/22	9	49.77	1	49.60	49.60	8	5,217	0.15%
2018/02/21	5	49.60	3	49.83	50.00	2	5,162	0.04%
2018/02/12	6.5	48.82	4.1	48.62	48.95	2.4	5,113	0.05%
2018/02/09	40	47.49	3	47.25	47.40	37	5,109	0.72%
2018/02/08	15	49.03	0	0.00	49.00	15	5,034	0.30%
2018/02/07	40	49.28	0	0.00	49.10	40	5,038	0.79%
2018/02/06	25	49.47	3	49.57	49.40	22	5,004	0.44%
2018/02/05	4	50.80	0	0.00	50.90	4	5,000	0.08%
2018/02/02	1	51.30	0	0.00	51.30	1	4,943	0.02%
2018/02/01	2	50.90	0	0.00	51.00	2	4,933	0.04%
2018/01/31	11	50.82	0	0.00	50.80	11	4,930	0.22%
2018/01/30	4	51.18	0	0.00	51.10	4	4,856	0.08%
2018/01/29	13.1	51.11	0	0.00	51.60	13.1	4,824	0.27%
2018/01/26	3	51.47	0	0.00	51.50	3	4,775	0.06%
2018/01/25	5	51.48	0	0.00	51.90	5	4,727	0.11%
2018/01/24	12	51.40	0	0.00	51.60	12	4,704	0.26%
2018/01/23	10	51.50	4	51.70	51.70	6	4,688	0.13%
2018/01/22	8	51.80	5	51.84	51.90	3	4,681	0.06%
2018/01/19	1	52.40	1	52.30	52.20	0	4,629	0.00%
2018/01/18	14	52.61	3	52.80	52.40	11	4,583	0.24%
2018/01/17	11	52.66	13	52.51	52.60	-2	4,528	-0.04%
2018/01/16	22	51.59	2	51.75	51.80	20	4,415	0.45%
2018/01/15	6.2	51.65	0	0.00	51.60	6.2	4,386	0.14%
2018/01/12	3	51.27	0	0.00	51.60	3	4,365	0.07%
2018/01/11	1	51.10	20	51.10	51.30	-19	4,313	-0.44%
2018/01/10	1	51.30	1	51.30	51.50	0	4,289	0.00%
2018/01/09	8	50.99	0	0.00	51.20	8	4,257	0.19%
2018/01/08	12	51.16	0	0.00	51.60	12	4,174	0.29%
2018/01/05	6	51.15	0	0.00	51.50	6	4,120	0.15%
2018/01/04	7	51.70	1	52.00	51.60	6	4,086	0.15%
2018/01/03	2	51.70	0	0.00	52.00	2	4,068	0.05%
2018/01/02	3	51.97	1	52.50	51.70	2	4,032	0.05%