潤泰新 (9945)-元大-新竹經國券商分點個股進出

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

潤泰新

(9945)

可現股當沖

股價
45.75
漲跌
▲0.35
漲幅
+0.77%
成交量
2,064張
產業
上市其他類股
949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

潤泰新 (9945)籌碼相關－元大-新竹經國券商分點個股進出

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

元大-新竹經國券商分點個股進出
元大-新竹經國券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	0	0.00	22.5	45.65	45.75	-22.5	5,796	-0.39%
2024/11/29	0.1	44.90	2	44.95	44.80	-1.9	5,961	-0.03%
2024/11/28	3	44.88	6	44.96	44.90	-3	6,087	-0.05%
2024/11/27	24	45.36	10	45.30	45.00	14	6,110	0.23%
2024/11/26	3	45.85	3	46.45	46.10	0	6,053	0.00%
2024/11/25	3	46.05	5	46.38	46.50	-2	6,077	-0.03%
2024/11/22	4	46.55	9	46.50	46.20	-5	6,103	-0.08%
2024/11/21	6	45.88	7	45.99	46.05	-1	6,169	-0.02%
2024/11/20	1	46.35	1	46.55	46.20	0	6,389	0.00%
2024/11/15	0.2	46.45	3	46.28	46.35	-2.9	6,900	-0.04%
2024/11/14	7.1	46.23	22	46.48	45.80	-14.9	7,093	-0.21%
2024/11/13	16.8	47.38	2	47.35	46.85	14.8	7,173	0.21%
2024/11/12	4.1	47.29	0.2	47.60	47.50	3.9	7,460	0.05%
2024/11/11	2	47.80	1	48.20	48.20	1	7,534	0.01%
2024/11/07	0.2	46.95	0	0.00	47.00	0.2	7,781	0.00%
2024/11/06	2	47.30	0	0.00	46.70	2	7,958	0.03%
2024/11/05	0	0.00	3	47.10	47.30	-3	8,166	-0.04%
2024/11/04	2	46.93	0	0.00	47.00	2	8,691	0.02%
2024/10/30	13	46.19	0	0.00	46.50	13	9,873	0.13%
2024/10/29	2.3	46.45	0	0.00	46.80	2.3	10,286	0.02%
2024/10/28	0	47.10	0	0.00	47.30	0	10,493	0.00%
2024/10/25	3.3	46.95	0	0.00	47.05	3.3	10,833	0.03%
2024/10/24	4	47.00	0	0.00	47.05	4	11,765	0.03%
2024/10/23	0.1	47.05	0	0.00	47.00	0.1	12,703	0.00%
2024/10/22	1.3	47.19	0	0.00	47.25	1.3	13,277	0.01%
2024/10/21	1	47.60	0	0.00	47.45	1	13,604	0.01%
2024/10/18	26	48.48	15	48.16	48.30	11	14,073	0.08%
2024/10/17	1	48.40	1	48.30	48.20	0	14,677	0.00%
2024/10/16	0	0.00	12.8	47.34	47.35	-12.8	15,751	-0.08%
2024/10/15	0	0.00	4	47.86	47.90	-4	16,422	-0.02%
2024/10/14	15.2	46.99	1	47.00	46.90	14.2	16,907	0.08%
2024/10/11	0.3	48.00	1	48.40	47.60	-0.8	17,536	0.00%
2024/10/09	2.2	47.32	0	0.00	47.70	2.2	17,758	0.01%
2024/10/08	0.4	47.60	1	47.95	47.95	-0.6	17,828	0.00%
2024/10/04	0.2	47.60	0.9	48.14	47.80	-0.7	17,865	0.00%
2024/10/01	0	0.00	2	48.60	48.25	-2	17,859	-0.01%
2024/09/30	0	0.00	4	48.74	48.95	-4	17,881	-0.02%
2024/09/27	0	0.00	11	48.15	48.20	-11	17,869	-0.06%
2024/09/25	0	0.00	2	47.68	47.90	-2	17,886	-0.01%
2024/09/24	10	47.00	9	47.07	47.35	1	17,888	0.01%
2024/09/23	3.2	46.66	9	46.72	46.95	-5.8	18,001	-0.03%
2024/09/20	18	47.35	103	46.91	47.50	-85	17,966	-0.47%	大賣/
2024/09/19	2.5	48.94	9	48.83	49.25	-6.5	17,660	-0.04%
2024/09/18	2	47.53	14	47.41	47.45	-12	17,515	-0.07%
2024/09/16	1	47.20	1	47.25	47.20	0	17,591	0.00%
2024/09/13	3.2	46.58	4	47.11	46.95	-0.8	17,663	0.00%
2024/09/12	10.2	46.60	3	46.25	46.50	7.2	17,817	0.04%
2024/09/11	2	45.70	10	45.88	45.85	-8	17,935	-0.04%
2024/09/10	21	44.83	0	0.00	45.00	21	17,986	0.12%
2024/09/09	19.2	45.72	21	45.88	45.85	-1.8	18,000	-0.01%
2024/09/06	6	47.06	7	47.00	46.85	-1	18,050	-0.01%
2024/09/05	6.2	46.76	18	46.91	46.75	-11.8	18,399	-0.06%
2024/09/04	24	46.05	0	0.00	46.40	24	19,016	0.13%
2024/09/03	15.4	47.74	43	47.98	47.55	-27.6	19,740	-0.14%
2024/09/02	5	48.96	1	49.35	48.40	4	19,835	0.02%
2024/08/30	32	48.70	6	49.05	49.25	26	19,898	0.13%
2024/08/29	1	48.15	0	0.00	48.20	1	19,899	0.01%
2024/08/28	3.5	48.28	10	48.15	48.65	-6.5	19,946	-0.03%
2024/08/27	2.1	48.19	0	0.00	48.20	2.1	20,300	0.01%
2024/08/26	18	48.40	3	48.90	47.95	15	20,457	0.07%
2024/08/23	3.6	47.83	2	47.98	48.10	1.6	20,621	0.01%
2024/08/22	8.5	47.30	5	47.41	47.65	3.5	20,803	0.02%
2024/08/21	5	47.68	2	47.75	47.75	3	20,698	0.01%
2024/08/20	4.3	48.92	32.7	49.24	48.60	-28.4	20,668	-0.14%
2024/08/19	6.3	50.00	2	50.00	49.80	4.3	20,739	0.02%
2024/08/16	7	50.44	5	50.12	50.30	2	20,846	0.01%
2024/08/15	18	49.93	9	49.56	49.25	9	20,953	0.04%
2024/08/14	24.1	49.81	67	50.01	49.85	-42.9	21,276	-0.20%
2024/08/13	1	47.70	7	47.92	48.10	-6	21,602	-0.03%
2024/08/12	4	48.31	50	48.46	48.35	-46	22,421	-0.21%
2024/08/09	33	47.46	12	48.13	47.20	21	23,376	0.09%
2024/08/08	12.5	46.42	42	46.74	46.60	-29.5	23,865	-0.12%
2024/08/07	5.2	45.28	7	46.02	46.10	-1.8	24,386	-0.01%
2024/08/06	97.7	45.14	68	44.89	44.80	29.7	24,376	0.12%
2024/08/05	73.4	46.04	56.1	45.78	45.35	17.3	24,069	0.07%
2024/08/02	68.5	50.14	209	51.28	49.40	-140.6	23,818	-0.59%	大賣/鉅額交易
2024/08/01	6.2	51.73	15	52.16	52.80	-8.8	23,733	-0.04%
2024/07/31	8	51.55	20	51.41	51.20	-12	24,074	-0.05%
2024/07/30	23.1	50.46	20.1	51.15	51.50	2.9	25,394	0.01%
2024/07/29	57	52.30	32.8	52.17	51.00	24.2	26,371	0.09%
2024/07/26	50.8	50.25	121.2	50.03	51.30	-70.4	25,852	-0.27%	大賣/
2024/07/23	8.2	49.36	13.6	48.91	49.80	-5.4	25,150	-0.02%
2024/07/22	6.4	46.58	13.1	47.00	46.55	-6.7	24,823	-0.03%
2024/07/19	41	48.32	49.1	48.39	48.05	-8.1	24,512	-0.03%
2024/07/18	124.6	50.21	47	49.52	49.40	77.6	24,073	0.32%	大買/
2024/07/17	170.2	49.30	89.3	49.21	49.40	80.9	23,523	0.34%	大買/
2024/07/16	33.3	45.87	19.3	46.40	46.50	14	22,641	0.06%
2024/07/15	39.3	47.37	41.1	46.62	46.40	-1.8	22,146	-0.01%
2024/07/12	58	47.39	57.8	47.19	46.70	0.2	21,931	0.00%
2024/07/11	29.5	45.82	36.9	45.88	45.75	-7.4	21,284	-0.03%
2024/07/10	12	44.70	30.4	44.86	45.30	-18.4	21,163	-0.09%
2024/07/09	21.7	43.73	1.2	43.85	44.15	20.5	21,110	0.10%
2024/07/08	25.4	44.39	3.1	44.54	44.20	22.2	21,103	0.11%
2024/07/05	14.2	44.68	0	0.00	44.65	14.2	21,124	0.07%
2024/07/04	5	45.26	30	45.27	45.15	-25	21,096	-0.12%
2024/07/03	31.5	44.98	65	45.08	45.35	-33.5	21,043	-0.16%
2024/07/02	15.1	43.94	10	44.35	44.80	5.1	20,935	0.02%
2024/07/01	1.1	44.19	3	44.50	44.25	-1.9	20,882	-0.01%
2024/06/28	1	44.00	13	44.07	43.60	-12	20,858	-0.06%
2024/06/27	18	43.35	31	43.40	43.30	-13	20,812	-0.06%
2024/06/26	12.2	44.05	0	0.00	44.00	12.2	20,665	0.06%
2024/06/25	11	44.63	0.2	44.77	44.55	10.8	20,604	0.05%
2024/06/24	4	44.65	0	0.00	44.80	4	20,567	0.02%
2024/06/21	13.2	45.23	2.1	45.05	44.95	11.1	20,541	0.05%
2024/06/20	3.2	45.40	0	0.00	45.45	3.2	20,485	0.02%
2024/06/19	34	45.68	1	45.30	45.35	33	20,455	0.16%
2024/06/18	44	45.44	50.3	46.14	46.00	-6.3	20,390	-0.03%
2024/06/17	16.2	44.95	4	44.93	44.85	12.2	20,346	0.06%
2024/06/14	21.2	46.14	2	46.30	45.50	19.2	20,393	0.09%
2024/06/13	6	45.34	11	45.45	45.05	-5	20,327	-0.02%
2024/06/12	34.7	44.54	1.2	44.70	44.35	33.5	20,310	0.16%
2024/06/11	60	47.84	52	46.16	45.85	8	20,240	0.04%
2024/06/07	40	46.90	115.7	47.25	47.55	-75.7	19,610	-0.39%	大賣/
2024/06/06	21.1	44.84	28	44.78	45.05	-7	18,810	-0.04%
2024/06/05	3	44.98	0	0.00	45.15	3	18,715	0.02%
2024/06/04	8.1	44.49	17	44.63	44.90	-8.9	18,605	-0.05%
2024/06/03	3.1	44.67	1	44.85	44.70	2.1	18,502	0.01%
2024/05/31	10.1	44.46	21	45.26	44.60	-10.9	18,451	-0.06%
2024/05/30	18	44.26	3	44.70	43.85	15	18,087	0.08%
2024/05/29	30.3	44.53	2	44.85	44.55	28.3	17,968	0.16%
2024/05/28	24	44.90	13	45.28	45.40	11	17,733	0.06%
2024/05/27	4	43.76	5	44.06	43.80	-1	17,509	-0.01%
2024/05/24	3	43.60	5.8	43.31	43.65	-2.8	17,380	-0.02%
2024/05/23	10.8	43.83	28	43.52	43.25	-17.3	17,248	-0.10%
2024/05/22	16.2	44.76	0	0.00	44.70	16.2	16,941	0.10%
2024/05/21	33.2	44.63	6.8	44.82	44.35	26.4	16,725	0.16%
2024/05/20	18.5	45.99	2	46.03	45.30	16.5	16,394	0.10%
2024/05/17	41.2	47.34	53	47.46	46.60	-11.8	15,907	-0.07%
2024/05/16	55.5	47.34	32.8	47.35	46.90	22.7	15,266	0.15%
2024/05/15	65.5	45.27	66.1	45.67	46.55	-0.6	14,328	0.00%
2024/05/14	37.5	42.82	25	42.86	42.65	12.5	13,293	0.09%
2024/05/13	80	42.12	38.3	42.70	43.90	41.7	12,576	0.33%
2024/05/10	99	40.92	15	40.75	40.50	84	11,860	0.71%
2024/05/09	7.8	40.69	16	40.63	40.20	-8.3	11,642	-0.07%
2024/05/08	12.8	40.79	9	41.19	40.70	3.8	11,406	0.03%
2024/05/07	33.5	42.12	36.5	41.85	41.80	-3	11,071	-0.03%
2024/05/06	30.8	43.60	82.6	43.53	43.10	-51.8	10,526	-0.49%
2024/05/03	56.4	41.93	77.7	42.36	42.45	-21.3	9,754	-0.22%
2024/05/02	26	41.96	80.5	41.73	42.25	-54.5	8,177	-0.67%
2024/04/30	27.1	38.89	9	39.17	38.45	18.1	6,856	0.26%
2024/04/29	7.5	38.60	12.1	38.63	38.75	-4.6	6,442	-0.07%
2024/04/26	13.1	37.63	15.6	37.34	37.90	-2.5	6,187	-0.04%
2024/04/25	0.1	36.90	1	37.00	36.85	-0.9	5,946	-0.02%
2024/04/24	1	36.75	6	36.87	36.85	-5	5,939	-0.08%
2024/04/23	7.1	36.85	7	36.89	36.95	0.1	5,998	0.00%
2024/04/22	1.2	36.31	6	36.83	36.60	-4.8	6,018	-0.08%
2024/04/19	6.1	35.76	43.4	35.87	36.15	-37.3	5,776	-0.65%
2024/04/18	7	36.06	5.1	36.37	36.45	1.9	5,567	0.03%
2024/04/17	0.7	34.80	1	34.90	34.85	-0.4	5,274	-0.01%
2024/04/16	7	34.36	0	0.00	34.45	7	5,263	0.13%
2024/04/15	0	0.00	61	35.30	35.20	-61	5,183	-1.18%
2024/04/12	15	34.64	0	0.00	34.95	15	5,140	0.29%
2024/04/11	21	35.01	0	0.00	34.90	21	5,142	0.41%
2024/04/09	17	34.94	0	0.00	34.95	17	5,171	0.33%
2024/04/03	8.1	34.76	0	0.00	34.65	8.1	5,405	0.15%
2024/04/02	3.2	35.15	0	0.00	35.05	3.2	5,487	0.06%
2024/04/01	10	35.35	0	0.00	35.45	10	5,485	0.18%
2024/03/28	0	0.00	3	35.10	35.05	-3	5,454	-0.05%
2024/03/26	8	35.06	0	0.00	35.20	8	5,387	0.15%
2024/03/25	2	35.48	20.1	35.53	35.15	-18.1	5,356	-0.34%
2024/03/22	3	35.10	0	0.00	35.10	3	5,335	0.06%
2024/03/21	2	34.90	7	34.89	35.35	-5	5,325	-0.09%
2024/03/20	23.7	34.00	0	0.00	34.15	23.7	5,712	0.41%
2024/03/19	18	34.24	2	34.20	34.10	16	5,745	0.28%
2024/03/18	23	34.88	3	34.65	34.70	20	5,617	0.36%
2024/03/15	10	35.14	0	0.00	35.00	10	5,568	0.18%
2024/03/14	11.3	35.50	2.2	35.45	35.50	9.1	5,457	0.17%
2024/03/13	6.6	36.89	1	36.85	36.85	5.6	5,191	0.11%
2024/03/12	15	36.47	0	0.00	36.95	15	5,182	0.29%
2024/03/11	25	36.38	15	36.35	36.40	10	5,193	0.19%
2024/03/08	19	35.80	1	35.90	35.85	18	5,166	0.35%
2024/03/07	4	35.68	0.9	35.70	35.85	3.1	5,293	0.06%
2024/03/06	7.9	35.98	8.4	36.12	36.15	-0.4	5,262	-0.01%
2024/03/05	14	35.76	0.9	35.70	35.65	13.1	5,284	0.25%
2024/03/04	11.5	35.82	0.1	35.90	35.65	11.5	5,303	0.22%
2024/03/01	40	36.08	7.2	36.20	36.00	32.8	5,261	0.62%
2024/02/29	10	36.06	0	0.00	36.35	10	5,261	0.19%
2024/02/27	7	36.37	5.4	36.30	36.20	1.6	5,240	0.03%
2024/02/26	0.3	36.70	0	0.00	36.65	0.3	5,247	0.01%
2024/02/23	55.1	36.94	1	36.70	36.70	54.1	5,259	1.03%
2024/02/22	52	37.10	6	37.20	37.05	46	5,303	0.87%
2024/02/21	21	36.80	0.5	36.75	36.85	20.5	5,353	0.38%
2024/02/20	11	36.97	10	36.90	36.95	1	5,374	0.02%
2024/02/19	1	37.05	1	36.65	37.15	0	5,410	0.00%
2024/02/16	11	36.20	0	0.00	36.20	11	5,509	0.20%
2024/02/15	11	35.68	0	0.00	36.10	11	5,583	0.20%
2024/02/05	9.1	35.66	0	0.00	35.75	9.1	5,539	0.16%
2024/02/02	4	35.98	0	0.00	36.05	4	5,491	0.07%
2024/02/01	2	35.95	9	36.00	36.10	-7	5,476	-0.13%
2024/01/31	4.2	35.83	0	0.00	35.75	4.2	5,471	0.08%
2024/01/30	4	36.13	0	0.00	35.90	4	5,473	0.07%
2024/01/26	0	0.00	1	36.35	36.35	-1	5,520	-0.02%
2024/01/25	5.2	35.90	0	0.00	35.80	5.2	5,497	0.09%
2024/01/24	0.3	36.20	3	36.25	36.00	-2.7	5,483	-0.05%
2024/01/23	2	35.70	0	0.00	35.60	2	5,510	0.04%
2024/01/22	3	35.53	0	0.00	35.45	3	5,501	0.05%
2024/01/19	1.3	35.38	0	0.00	35.45	1.3	5,473	0.02%
2024/01/18	4.2	34.86	0	0.00	34.80	4.2	5,448	0.08%
2024/01/17	12.1	35.07	0	0.00	34.90	12.1	5,386	0.22%
2024/01/16	9	36.18	0	0.00	35.90	9	5,227	0.17%
2024/01/15	6	36.98	0.2	37.15	37.00	5.9	5,090	0.11%
2024/01/12	1	37.00	0	0.00	36.90	1	5,129	0.02%
2024/01/11	9	37.03	4	36.96	37.00	5	5,185	0.10%
2024/01/10	4	37.06	0	0.00	36.95	4	5,178	0.08%
2024/01/09	4.1	37.31	0	0.00	37.20	4.1	5,158	0.08%
2024/01/08	10	37.66	0	0.00	37.65	10	5,099	0.20%
2024/01/05	1	38.20	4.3	38.15	38.05	-3.3	5,057	-0.07%
2024/01/04	23	38.63	0	0.00	38.55	23	5,023	0.46%
2024/01/03	6.1	38.86	9.2	38.70	38.70	-3.1	5,005	-0.06%
2024/01/02	18.2	39.10	19	38.98	39.25	-0.8	4,893	-0.02%
2023/12/29	8	37.83	5.1	37.85	37.75	2.9	4,681	0.06%
2023/12/28	15	37.37	14	37.70	37.85	1	4,656	0.02%
2023/12/27	8	37.02	10	36.92	37.00	-2	4,579	-0.04%
2023/12/26	0.3	36.70	0	0.00	36.70	0.3	4,532	0.01%
2023/12/25	1.3	36.38	1.8	36.31	36.25	-0.5	4,535	-0.01%
2023/12/19	0	0.00	0	36.60	36.45	0	4,859	0.00%
2023/12/18	5	37.07	0	37.20	37.00	5	4,835	0.10%
2023/12/15	5.1	36.87	200	37.10	36.75	-194.9	4,782	-4.08%	大賣/鉅額交易
2023/12/14	30	37.03	7	36.74	36.95	23	4,295	0.54%
2023/12/13	0.3	36.10	2.8	36.24	35.90	-2.5	4,193	-0.06%
2023/12/12	8.1	36.16	30	36.29	36.20	-21.9	4,244	-0.52%
2023/12/11	2.1	36.48	0	0.00	36.50	2.1	4,281	0.05%
2023/12/08	6	36.83	0	0.00	36.60	6	4,310	0.14%
2023/12/07	3	37.03	1.1	37.28	36.90	1.9	4,314	0.04%
2023/12/06	3	37.38	0	0.00	37.30	3	4,430	0.07%
2023/12/05	11	36.72	0	0.00	36.75	11	4,490	0.24%
2023/12/04	30.1	37.09	9	36.91	37.15	21.1	4,754	0.44%
2023/12/01	3	35.80	0	0.00	35.80	3	4,689	0.06%
2023/11/29	1	35.80	0	0.00	35.85	1	4,766	0.02%
2023/11/28	2	35.60	1	35.90	35.85	1	4,739	0.02%
2023/11/27	1	35.65	2	35.50	35.50	-1	4,695	-0.02%
2023/11/24	0	0.00	3	35.95	35.85	-3	4,687	-0.06%
2023/11/22	1	35.60	0	0.00	35.75	1	4,762	0.02%
2023/11/20	3	35.80	5	35.83	35.80	-2	4,752	-0.04%
2023/11/17	201	36.87	141	36.85	36.90	60	4,762	1.26%	大買/大賣/
2023/11/16	1	36.75	0	0.00	36.80	1	4,779	0.02%
2023/11/15	55	36.65	5.6	36.41	36.70	49.4	4,790	1.03%
2023/11/14	86	35.50	1.1	35.27	35.50	84.9	4,642	1.83%
2023/11/13	4	34.50	0	0.00	34.70	4	4,594	0.09%
2023/11/10	0.7	34.22	0	0.00	34.15	0.7	4,577	0.01%
2023/11/08	0	0.00	42.1	34.20	34.45	-42.1	4,705	-0.89%
2023/11/07	0.1	34.15	0.1	34.10	34.10	0	4,720	0.00%
2023/11/03	0	0.00	3	33.80	34.10	-3	4,757	-0.06%
2023/11/01	1	32.80	0	0.00	32.60	1	4,827	0.02%
2023/10/31	9	32.89	1	32.55	32.40	8	4,855	0.16%
2023/10/30	2.2	33.19	0	0.00	33.20	2.2	4,859	0.04%
2023/10/26	0.1	33.30	0	0.00	33.10	0.1	4,967	0.00%
2023/10/24	1.1	33.48	0	0.00	33.55	1.1	5,088	0.02%
2023/10/23	0	0.00	2.9	33.59	33.20	-2.9	5,127	-0.06%
2023/10/20	3	32.77	0	0.00	33.20	3	5,154	0.06%
2023/10/18	4	34.31	0	0.00	34.10	4	5,155	0.08%
2023/10/17	1.5	35.02	2	34.85	34.65	-0.5	5,158	-0.01%
2023/10/16	1.2	35.16	0.7	35.20	35.35	0.5	5,203	0.01%
2023/10/13	0.2	35.45	1	35.25	35.40	-0.8	5,276	-0.02%
2023/10/11	0	0.00	7	35.24	35.35	-7	5,433	-0.13%
2023/10/05	1	34.45	0	0.00	34.25	1	5,450	0.02%
2023/10/04	6.1	34.23	1.7	34.15	34.00	4.4	5,481	0.08%
2023/10/03	1.2	34.93	0	0.00	34.90	1.2	5,447	0.02%
2023/10/02	3	35.42	0	0.00	35.20	3	5,416	0.06%
2023/09/28	9	35.23	0	0.00	35.20	9	5,433	0.17%
2023/09/27	4.7	36.01	3	35.88	35.20	1.7	5,440	0.03%
2023/09/26	12.7	35.44	0	0.00	35.30	12.7	5,428	0.23%
2023/09/25	3.7	37.06	2	36.90	36.70	1.7	5,280	0.03%
2023/09/13	3	35.00	0	0.00	34.90	3	5,230	0.06%
2023/09/12	4	34.83	1	34.95	35.00	3	5,285	0.06%
2023/09/11	2	34.80	1.5	34.78	34.75	0.5	5,299	0.01%
2023/09/08	3	34.82	4.1	34.85	34.80	-1.1	5,338	-0.02%
2023/09/07	10	35.26	2	35.23	35.00	8	5,454	0.15%
2023/09/06	27.1	35.80	3	35.90	35.60	24.1	5,452	0.44%
2023/09/05	4	36.35	35	36.58	36.40	-31	5,413	-0.57%
2023/09/04	1	36.60	2	36.35	36.10	-1	5,409	-0.02%
2023/09/01	1	35.55	10	36.70	36.60	-9	5,424	-0.17%
2023/08/31	2	36.55	0	0.00	36.85	2	5,542	0.04%
2023/08/30	13	36.90	14.1	36.67	36.60	-1.1	5,703	-0.02%
2023/08/29	5.1	36.62	7	36.36	36.65	-1.9	5,614	-0.03%
2023/08/28	1	35.60	8.3	35.48	35.70	-7.3	5,309	-0.14%
2023/08/24	3	33.15	1	33.25	33.30	2	5,180	0.04%
2023/08/23	3	33.10	0	0.00	33.00	3	5,192	0.06%
2023/08/22	3	33.30	9	33.35	33.35	-6	5,227	-0.11%
2023/08/21	1.1	33.40	3	33.60	33.65	-1.9	5,272	-0.04%
2023/08/18	13.5	33.08	4	33.45	33.20	9.5	5,260	0.18%
2023/08/17	22	33.34	5	33.15	33.20	17	5,242	0.32%
2023/08/16	6.3	33.93	0	0.00	33.80	6.3	5,159	0.12%
2023/08/14	1.1	34.65	27	34.49	34.55	-25.9	5,142	-0.50%
2023/08/11	0	0.00	1	35.20	35.05	-1	5,142	-0.02%
2023/08/10	2	34.68	0	0.00	34.55	2	5,136	0.04%
2023/08/09	1.2	34.84	0	0.00	34.85	1.2	5,172	0.02%
2023/08/08	1.1	34.91	2	35.00	34.90	-0.9	5,184	-0.02%
2023/08/07	0	0.00	3	35.20	35.15	-3	5,165	-0.06%
2023/08/04	0	0.00	4	35.25	35.15	-4	5,202	-0.08%
2023/08/02	3.1	35.34	0	0.00	35.10	3.1	5,198	0.06%
2023/08/01	3	35.82	1	35.95	35.75	2	5,177	0.04%
2023/07/31	0.1	35.85	0	0.00	35.60	0.1	5,166	0.00%
2023/07/28	1	35.75	0	0.00	35.60	1	5,157	0.02%
2023/07/26	1	35.45	0.1	35.45	35.35	0.9	5,079	0.02%
2023/07/25	35.3	35.07	1	35.00	35.05	34.3	5,106	0.67%
2023/07/24	11	35.19	0	0.00	35.15	11	5,096	0.22%
2023/07/21	0.1	35.65	16	35.65	35.20	-15.9	5,073	-0.31%
2023/07/20	1.1	35.11	3	35.57	35.70	-1.9	5,147	-0.04%
2023/07/19	6.1	35.07	0	0.00	35.10	6.1	5,134	0.12%
2023/07/18	24	35.32	0	0.00	35.25	24	5,097	0.47%
2023/07/17	4	35.23	0	0.00	35.45	4	5,114	0.08%
2023/07/14	14	35.40	5	35.40	35.55	9	5,150	0.17%
2023/07/13	3	35.15	0	0.00	35.20	3	5,183	0.06%
2023/07/12	4.1	35.49	0	0.00	35.25	4.1	5,162	0.08%
2023/07/11	4.1	36.00	2	36.00	35.70	2.1	5,168	0.04%
2023/07/10	1.1	35.93	0	0.00	35.85	1.1	5,193	0.02%
2023/07/07	2.1	35.18	0	0.00	35.40	2.1	5,242	0.04%
2023/07/06	17.2	35.78	4	35.70	35.55	13.2	5,242	0.25%
2023/07/05	1	36.25	0	0.00	36.15	1	5,169	0.02%
2023/07/04	20.1	35.89	0	0.00	36.00	20.1	5,189	0.39%
2023/07/03	1.3	36.10	0	0.00	36.05	1.3	5,237	0.02%
2023/06/30	2.1	35.85	2.5	36.11	35.95	-0.4	5,333	-0.01%
2023/06/29	0.1	36.00	1	36.15	35.95	-0.9	5,349	-0.02%
2023/06/28	0.1	35.95	0	0.00	36.15	0.1	5,450	0.00%
2023/06/27	0	0.00	2	36.00	35.95	-2	5,485	-0.04%
2023/06/26	3	36.23	0	0.00	36.05	3	5,566	0.05%
2023/06/21	9.1	36.00	4.1	35.80	35.85	5	5,604	0.09%
2023/06/20	17	36.07	0	0.00	36.15	17	5,639	0.30%
2023/06/19	6	36.30	0	0.00	36.30	6	5,838	0.10%
2023/06/16	1.2	36.13	13	36.49	36.05	-11.8	6,138	-0.19%
2023/06/15	0	0.00	0.1	36.50	36.70	-0.1	6,667	0.00%
2023/06/13	1	36.80	1	36.85	36.75	0	7,974	0.00%
2023/06/12	9.1	35.63	2	35.68	35.55	7.1	7,935	0.09%
2023/06/09	2.2	36.25	2	36.18	36.10	0.2	7,948	0.00%
2023/06/08	0.2	36.48	4	36.46	36.25	-3.8	7,979	-0.05%
2023/06/07	5.1	36.65	2	36.70	36.85	3.1	7,999	0.04%
2023/06/06	6.2	36.74	4.1	36.67	37.00	2.1	7,968	0.03%
2023/06/05	24.1	36.85	22	36.91	36.95	2.1	7,832	0.03%
2023/06/02	3.1	35.13	0	0.00	35.05	3.1	7,564	0.04%
2023/06/01	0.1	34.95	0	0.00	34.90	0.1	7,550	0.00%
2023/05/31	8.1	35.06	1.6	35.10	34.90	6.5	7,578	0.09%
2023/05/30	0.8	35.09	1	35.15	35.05	-0.2	7,560	0.00%
2023/05/29	2.3	34.90	0	0.00	35.00	2.3	7,700	0.03%
2023/05/26	2.1	34.86	0	0.00	34.90	2.1	7,707	0.03%
2023/05/25	4.1	35.23	1	35.20	35.15	3.1	7,703	0.04%
2023/05/24	1.3	35.65	4	35.65	35.70	-2.7	7,686	-0.04%
2023/05/23	1.3	35.67	1	35.65	35.70	0.3	7,678	0.00%
2023/05/22	0.1	35.55	2	35.60	35.50	-1.9	7,685	-0.02%
2023/05/19	1	35.50	2	35.70	35.55	-1	7,676	-0.01%
2023/05/18	3	35.35	0	0.00	35.45	3	7,642	0.04%
2023/05/17	1	35.50	1.1	35.30	35.35	-0.1	7,640	0.00%
2023/05/16	3	34.87	1	35.10	35.10	2	7,567	0.03%
2023/05/15	8.5	34.23	6	34.10	34.50	2.5	7,585	0.03%
2023/05/12	10.4	34.92	2	34.80	34.85	8.4	7,513	0.11%
2023/05/10	12	35.47	0	0.00	35.50	12	7,450	0.16%
2023/05/09	18	35.87	5	35.87	35.75	13	7,428	0.18%
2023/05/08	3	35.73	10.4	35.60	35.80	-7.4	7,447	-0.10%
2023/05/05	0.5	35.85	0	0.00	35.60	0.5	7,437	0.01%
2023/05/04	0.9	35.55	3.6	35.74	35.80	-2.7	7,481	-0.04%
2023/05/03	1	35.40	51	35.47	35.35	-50	7,492	-0.67%
2023/05/02	1.1	35.51	17	35.61	35.50	-15.9	7,619	-0.21%
2023/04/28	122	35.62	123	35.60	35.80	-1	7,729	-0.01%	大買/大賣/
2023/04/26	4.1	35.39	0.1	35.70	35.65	4	7,742	0.05%
2023/04/25	13.1	36.07	1	35.40	35.40	12.1	7,724	0.16%
2023/04/24	6.1	35.49	0	0.00	35.55	6.1	7,638	0.08%
2023/04/21	0	0.00	2	35.00	35.15	-2	7,666	-0.03%
2023/04/20	5	35.10	130.8	35.15	35.05	-125.8	7,657	-1.64%	大賣/鉅額交易
2023/04/19	5	35.40	15	35.52	35.45	-10	7,673	-0.13%
2023/04/17	16	35.99	7	35.96	35.95	9	7,572	0.12%
2023/04/14	15	35.93	10	35.80	36.10	5	7,546	0.07%
2023/04/13	5	36.02	0	0.00	35.90	5	7,542	0.07%
2023/04/12	3.1	36.05	12.1	36.00	36.15	-9	7,539	-0.12%
2023/04/11	3	35.40	1	35.65	35.85	2	7,476	0.03%
2023/04/10	3	35.63	16	35.84	35.50	-13	7,443	-0.17%
2023/04/06	3	35.28	0	0.00	35.15	3	7,338	0.04%
2023/03/31	15.8	35.45	1	35.70	35.35	14.8	7,291	0.20%
2023/03/30	1.1	35.21	0	0.00	35.05	1.1	7,236	0.01%
2023/03/29	4.1	35.05	0	0.00	34.90	4.1	7,244	0.06%
2023/03/28	2.3	35.42	0	0.00	35.20	2.3	7,227	0.03%
2023/03/27	5.6	35.37	3	35.30	35.50	2.6	7,223	0.04%
2023/03/24	2.3	35.71	2	35.90	35.85	0.3	7,204	0.00%
2023/03/23	1	35.80	0	0.00	35.85	1	7,168	0.01%
2023/03/22	26.1	35.81	3	35.55	35.95	23.1	7,126	0.32%
2023/03/21	3.1	34.93	27	35.36	35.65	-23.9	6,984	-0.34%
2023/03/20	14.3	34.81	73.5	34.66	34.30	-59.2	6,702	-0.88%
2023/03/17	19	36.26	2	36.30	36.25	17	6,127	0.28%
2023/03/16	93.9	36.25	65.5	36.41	36.25	28.4	5,954	0.48%
2023/03/15	6.9	38.35	0	0.00	38.35	6.9	4,988	0.14%
2023/03/14	20.9	42.66	4	42.69	42.60	16.9	4,968	0.34%
2023/03/13	1.1	42.70	3	42.83	43.00	-2	5,011	-0.04%
2023/03/10	14.6	43.67	0	0.00	43.25	14.6	5,008	0.29%
2023/03/09	1.3	44.11	0	0.00	44.10	1.3	4,978	0.03%
2023/03/08	0	44.00	1	43.90	44.00	-1	5,069	-0.02%
2023/03/07	4.1	44.06	9.1	43.62	44.10	-5	5,083	-0.10%
2023/03/06	1.2	43.46	20	43.45	43.45	-18.8	5,069	-0.37%
2023/03/03	3.1	43.12	2	43.15	43.25	1.1	5,086	0.02%
2023/03/02	12.2	43.30	1	43.50	43.30	11.2	5,100	0.22%
2023/03/01	13.2	43.54	0	0.00	43.60	13.2	5,047	0.26%
2023/02/24	4	44.36	4	44.25	44.45	0	4,887	0.00%
2023/02/23	1.3	44.59	0	0.00	44.50	1.3	4,861	0.03%
2023/02/22	1	44.20	1	44.35	44.20	0	4,838	0.00%
2023/02/21	0	0.00	1	44.35	44.40	-1	4,897	-0.02%
2023/02/20	21	44.28	1	44.45	44.40	20	5,036	0.40%
2023/02/17	0	0.00	0.5	44.15	44.10	-0.5	5,103	-0.01%
2023/02/16	5	44.15	0	0.00	44.10	5	5,221	0.10%
2023/02/15	1	44.10	0	0.00	44.00	1	5,355	0.02%
2023/02/14	0	0.00	10	44.18	44.25	-10	5,390	-0.19%
2023/02/13	3	44.05	0.2	43.95	44.05	2.8	5,538	0.05%
2023/02/10	1	44.45	6	44.50	44.40	-5	5,566	-0.09%
2023/02/09	1	44.75	11	44.94	44.75	-10	5,622	-0.18%
2023/02/08	10	44.70	1	44.80	44.75	9	5,670	0.16%
2023/02/07	0	0.00	18	44.82	44.65	-18	5,700	-0.32%
2023/02/06	3	44.83	7	44.89	44.70	-4	5,741	-0.07%
2023/02/03	7	45.21	4	45.30	45.10	3	5,764	0.05%
2023/02/02	21	45.44	2.1	45.40	45.40	18.9	5,807	0.33%
2023/02/01	1	45.10	0.1	45.15	45.30	0.9	5,868	0.02%
2023/01/31	8	44.88	28.5	45.45	44.75	-20.5	6,156	-0.33%
2023/01/30	0	0.00	5.1	44.11	44.70	-5.1	6,185	-0.08%
2023/01/17	0.1	43.65	3.2	43.83	43.90	-3.1	6,144	-0.05%
2023/01/16	1.3	43.68	0	0.00	43.55	1.3	6,200	0.02%
2023/01/13	2	43.53	3	43.50	43.35	-1	6,238	-0.02%
2023/01/12	2	43.45	0	0.00	43.30	2	6,316	0.03%
2023/01/11	0	0.00	1	43.80	43.35	-1	6,377	-0.02%
2023/01/09	1	43.75	4	43.69	43.75	-3	6,410	-0.05%
2023/01/06	0.1	43.20	3	43.10	43.10	-2.9	6,440	-0.05%
2023/01/04	0	0.00	2	43.60	43.35	-2	6,948	-0.03%
2022/12/30	0.1	43.30	0	0.00	43.25	0.1	6,996	0.00%
2022/12/29	1.7	42.61	1	42.60	42.65	0.7	7,015	0.01%
2022/12/28	2	43.50	5.6	43.29	43.15	-3.6	7,027	-0.05%
2022/12/27	0	43.90	15.5	44.00	43.90	-15.5	7,143	-0.22%
2022/12/22	0	44.35	21	44.49	44.35	-21	7,273	-0.29%
2022/12/21	24	42.65	1	42.95	43.15	23	7,318	0.31%
2022/12/20	14.1	42.64	8	42.55	42.50	6.1	7,291	0.08%
2022/12/19	1	44.10	0	0.00	44.00	1	7,328	0.01%
2022/12/16	221.2	44.79	293	44.43	44.40	-71.9	7,295	-0.98%	大買/大賣/
2022/12/15	1.1	44.81	9.5	45.00	45.05	-8.4	7,276	-0.12%
2022/12/14	2	44.90	7	44.99	45.00	-5	7,264	-0.07%
2022/12/13	2	44.50	6	44.79	44.45	-4	7,239	-0.06%
2022/12/12	3.5	44.37	1	44.35	44.35	2.5	7,191	0.04%
2022/12/09	10	44.90	2	44.93	44.85	8	7,209	0.11%
2022/12/08	6.9	44.82	2.5	44.56	44.50	4.4	7,180	0.06%
2022/12/07	4.5	45.71	37.9	45.78	45.60	-33.4	7,113	-0.47%
2022/12/06	12.4	46.76	0	0.00	46.45	12.4	6,971	0.18%
2022/12/05	5	47.22	6.5	46.29	47.20	-1.5	6,913	-0.02%
2022/12/02	3.1	46.20	1	46.55	45.95	2.1	6,853	0.03%
2022/12/01	5	46.49	3	46.58	46.35	2	6,845	0.03%
2022/11/30	10	46.20	13	46.32	46.15	-3	6,800	-0.04%
2022/11/29	0	0.00	15	45.61	45.90	-15	6,709	-0.22%
2022/11/28	11	44.99	0	0.00	45.25	11	6,788	0.16%
2022/11/25	3.5	45.62	39	45.49	45.35	-35.5	6,849	-0.52%
2022/11/24	19.1	44.98	6	44.68	45.20	13.1	6,829	0.19%
2022/11/23	0	0.00	10.5	44.11	44.20	-10.5	6,810	-0.15%
2022/11/22	14	44.04	0	0.00	43.95	14	6,859	0.20%
2022/11/21	1	44.30	13	44.04	44.10	-12	6,880	-0.17%
2022/11/18	1	44.50	5	44.51	44.45	-4	6,867	-0.06%
2022/11/17	9	43.90	5	43.74	43.95	4	6,861	0.06%
2022/11/16	2	44.40	2	44.75	44.25	0	6,816	0.00%
2022/11/15	5	45.30	48	44.90	45.50	-43	6,702	-0.64%
2022/11/14	0	0.00	3	45.45	45.25	-3	6,637	-0.05%
2022/11/11	3.5	44.06	16.2	44.36	44.65	-12.7	6,548	-0.19%
2022/11/10	3.5	43.41	1	43.40	43.30	2.5	6,453	0.04%
2022/11/09	9	43.79	35	43.72	43.60	-26	6,546	-0.40%
2022/11/08	52	43.41	23	43.17	43.45	29	6,489	0.45%
2022/11/07	13	41.36	7	40.92	41.80	6	6,546	0.09%
2022/11/04	7.1	40.39	3	40.47	40.70	4.1	6,674	0.06%
2022/11/03	24	40.29	1	40.30	40.35	23	6,784	0.34%
2022/11/02	6.1	39.83	5	40.41	40.90	1.1	6,852	0.02%
2022/11/01	3	39.93	0	0.00	40.00	3	6,873	0.04%
2022/10/31	6	39.92	4	39.58	39.60	2	6,907	0.03%
2022/10/28	2	40.18	2	40.35	40.00	0	6,976	0.00%
2022/10/27	13.2	40.05	4	40.34	40.35	9.2	7,020	0.13%
2022/10/26	8.1	57.92	2	58.20	58.00	6.1	6,861	0.09%
2022/10/25	1	58.39	2.1	57.77	58.10	-1.1	7,285	-0.01%
2022/10/24	6	59.80	2	60.20	59.00	4	7,298	0.05%
2022/10/21	5	60.60	5	60.20	60.40	0	7,271	0.00%
2022/10/20	3	58.44	3.6	58.60	60.50	-0.5	7,414	-0.01%
2022/10/19	0	0.00	21	59.01	58.80	-21	7,709	-0.27%
2022/10/18	8	58.21	8	58.14	59.00	0	8,120	0.00%
2022/10/17	6	56.55	3.5	55.37	57.40	2.5	9,704	0.03%
2022/10/14	2.1	55.46	5	56.14	56.50	-2.9	9,729	-0.03%
2022/10/13	47	56.77	22	55.84	54.70	25	10,220	0.24%
2022/10/12	9	55.70	6	56.60	56.60	3	9,827	0.03%
2022/10/11	1	51.70	1	52.20	51.50	0	9,732	0.00%
2022/10/07	2	53.40	1.4	53.23	53.60	0.6	9,688	0.01%
2022/10/05	1.1	51.78	2	51.40	51.40	-0.9	9,655	-0.01%
2022/10/04	7	48.89	2	49.98	50.30	5	9,677	0.05%
2022/10/03	4.1	50.50	0	0.00	49.85	4.1	9,596	0.04%
2022/09/30	1.1	51.35	2	50.80	51.40	-0.9	9,546	-0.01%
2022/09/29	1.1	51.94	0	0.00	51.40	1.1	9,562	0.01%
2022/09/28	3.7	51.76	24	51.52	50.60	-20.3	9,600	-0.21%
2022/09/27	2	53.50	0	0.00	53.70	2	9,542	0.02%
2022/09/26	3.1	53.78	0	0.00	53.50	3.1	9,574	0.03%
2022/09/23	1	56.32	0	0.00	56.10	1	9,574	0.01%
2022/09/22	4	56.70	2	56.70	56.50	2	9,599	0.02%
2022/09/21	2	58.30	0	0.00	58.40	2	9,561	0.02%
2022/09/20	0.3	58.80	1	59.00	58.90	-0.8	9,553	-0.01%
2022/09/19	6	58.40	2	58.25	58.00	4	9,556	0.04%
2022/09/16	0	0.00	1	60.00	59.80	-1	9,573	-0.01%
2022/09/15	0	0.00	37	60.20	60.30	-37	9,578	-0.39%
2022/09/14	10.8	59.15	2	59.00	59.00	8.8	9,595	0.09%
2022/09/13	0	0.00	5	60.56	60.70	-5	9,604	-0.05%
2022/09/12	0	0.00	5	60.20	60.30	-5	9,658	-0.05%
2022/09/07	1.1	58.06	2	58.55	58.00	-0.9	9,759	-0.01%
2022/09/06	0	60.30	3	60.03	60.00	-3	9,736	-0.03%
2022/09/05	0	59.50	1	60.00	59.90	-1	9,788	-0.01%
2022/09/02	19.1	59.86	6	59.25	59.20	13.1	9,859	0.13%
2022/09/01	24.2	61.11	7	60.90	61.30	17.2	9,779	0.18%
2022/08/31	1	63.41	9	63.42	63.10	-8	9,717	-0.08%
2022/08/30	12	63.28	0	0.00	63.40	12	9,714	0.12%
2022/08/29	11	62.67	1	62.50	62.80	10	9,725	0.10%
2022/08/26	0	63.40	1	64.20	64.30	-1	9,730	-0.01%
2022/08/25	2	62.80	1	63.20	62.70	1	9,704	0.01%
2022/08/24	8	62.10	2	62.55	62.60	6	9,758	0.06%
2022/08/23	16.1	62.11	16	62.09	61.80	0.1	9,953	0.00%
2022/08/22	0	0.00	2	63.00	63.20	-2	10,007	-0.02%
2022/08/19	14	62.11	1	62.90	63.00	13	10,012	0.13%
2022/08/18	1	62.40	30	62.60	63.00	-29	10,003	-0.29%
2022/08/17	0	0.00	55	63.70	63.30	-55	9,993	-0.55%
2022/08/16	17	62.71	3.1	63.11	63.50	13.9	9,996	0.14%
2022/08/15	11	64.67	4	64.50	64.90	7	9,864	0.07%
2022/08/12	17	63.18	9.6	63.17	63.00	7.4	9,811	0.08%
2022/08/11	40.1	63.61	19.1	63.60	64.50	21	9,774	0.21%
2022/08/10	5	61.64	3.5	61.20	61.50	1.5	9,669	0.02%
2022/08/09	19	59.53	11	59.14	60.00	8	9,575	0.08%
2022/08/08	4.5	57.91	2	58.10	58.00	2.5	9,580	0.03%
2022/08/05	0.5	57.40	0	0.00	57.70	0.5	9,675	0.01%
2022/08/04	6.6	55.19	37	55.24	56.00	-30.5	9,803	-0.31%
2022/08/03	8	57.03	10	57.23	56.40	-2	9,749	-0.02%
2022/08/02	14.8	57.74	16	58.09	57.90	-1.2	9,726	-0.01%
2022/08/01	30.3	56.20	13.1	56.79	57.90	17.1	9,782	0.18%
2022/07/29	5.1	54.80	1	54.80	54.80	4.1	9,333	0.04%
2022/07/28	1.1	60.54	1	60.70	60.80	0.1	9,592	0.00%
2022/07/27	11	60.11	6	60.38	60.80	5	9,631	0.05%
2022/07/26	35	61.19	24.2	61.01	61.10	10.8	9,605	0.11%
2022/07/25	37	58.48	13.4	58.71	59.60	23.6	9,320	0.25%
2022/07/22	66.2	58.45	185.7	56.06	58.00	-119.5	9,034	-1.32%	大賣/鉅額交易
2022/07/21	4	59.20	1.2	59.20	59.20	2.7	8,254	0.03%
2022/07/20	25.3	67.75	47	67.81	65.70	-21.7	8,214	-0.26%
2022/07/19	6	72.45	1	72.50	72.90	5	7,723	0.06%
2022/07/18	31	72.12	2	72.15	72.80	29	7,758	0.37%
2022/07/15	0	0.00	0.4	71.20	70.90	-0.4	7,754	-0.01%
2022/07/14	2.6	70.59	0	0.00	71.30	2.6	7,784	0.03%
2022/07/12	4.2	69.42	3	69.67	69.10	1.2	7,877	0.02%
2022/07/11	3	69.67	0	0.00	69.40	3	7,850	0.04%
2022/07/08	0	0.00	1	71.60	70.90	-1	7,817	-0.01%
2022/07/07	11.1	69.43	0	0.00	71.00	11.1	7,858	0.14%
2022/07/06	14.1	69.92	0	0.00	69.90	14.1	8,040	0.18%
2022/07/05	0	0.00	1	71.70	71.40	-1	8,002	-0.01%
2022/07/04	6	71.22	0	0.00	71.40	6	7,999	0.08%
2022/07/01	39.4	70.59	1	71.50	70.30	38.4	8,025	0.48%
2022/06/30	13	73.42	0	0.00	73.40	13	7,927	0.16%
2022/06/29	0	0.00	2	74.90	74.80	-2	7,915	-0.03%
2022/06/28	0	0.00	1	74.90	74.80	-1	7,956	-0.01%
2022/06/27	10	75.00	0	0.00	75.50	10	8,050	0.12%
2022/06/24	20	74.80	0	0.00	74.50	20	8,124	0.25%
2022/06/23	1	72.70	1	71.60	72.70	0	8,146	0.00%
2022/06/21	1	73.50	0	0.00	74.40	1	8,256	0.01%
2022/06/20	4	73.65	2	73.70	72.60	2	8,320	0.02%
2022/06/17	2	74.95	0	0.00	74.30	2	8,386	0.02%
2022/06/16	1	76.03	0	0.00	75.70	1	8,421	0.01%
2022/06/15	1	77.60	0	77.50	77.00	1	8,689	0.01%
2022/06/14	1	77.25	0	0.00	77.30	1	8,740	0.01%
2022/06/13	2	76.80	9.6	76.67	75.70	-7.6	8,821	-0.09%
2022/06/10	0	0.00	1	78.60	78.50	-1	8,757	-0.01%
2022/06/09	15	78.40	2	78.25	78.40	13	8,756	0.15%
2022/06/08	0.1	77.80	2	78.00	77.90	-1.9	8,770	-0.02%
2022/06/07	0	0.00	1	77.60	77.80	-1	8,799	-0.01%
2022/06/06	22	76.40	3	76.83	77.60	19	8,844	0.21%
2022/06/02	0	0.00	23	76.03	76.20	-23	8,997	-0.26%
2022/06/01	0.1	76.90	6.3	76.43	76.10	-6.2	9,142	-0.07%
2022/05/31	38	75.13	1	75.00	77.10	37	9,138	0.41%
2022/05/30	4	74.50	3	74.47	75.00	1	9,004	0.01%
2022/05/27	1.1	72.33	5	72.88	72.80	-4	8,955	-0.04%
2022/05/26	1	72.20	0	0.00	72.00	1	9,021	0.01%
2022/05/24	0.1	73.00	2	72.80	71.70	-1.9	9,462	-0.02%
2022/05/23	7	72.71	7	72.70	72.70	0	9,605	0.00%
2022/05/20	1	73.00	2	72.95	72.70	-1	9,745	-0.01%
2022/05/19	8	71.95	0.3	72.30	71.90	7.7	9,872	0.08%
2022/05/18	18.1	72.99	5	73.20	73.80	13.1	9,887	0.13%
2022/05/17	9.1	71.17	0	0.00	71.30	9.1	9,881	0.09%
2022/05/16	4	70.95	3	70.37	70.20	1	9,838	0.01%
2022/05/13	11.4	70.28	15	70.41	71.50	-3.6	9,759	-0.04%
2022/05/12	5.1	70.64	11	71.52	69.80	-6	9,667	-0.06%
2022/05/11	10.2	73.60	0	0.00	73.40	10.2	9,487	0.11%
2022/05/10	13.4	73.56	3.1	73.34	74.30	10.4	9,478	0.11%
2022/05/09	20.1	75.13	5	75.16	74.00	15.1	9,401	0.16%
2022/05/06	14.2	76.04	7	76.09	76.40	7.2	9,293	0.08%
2022/05/05	14.1	77.69	86	77.33	77.70	-71.9	9,294	-0.77%
2022/05/04	14.1	80.01	3.2	80.32	80.30	10.9	8,937	0.12%
2022/05/03	6.6	79.69	9	79.37	79.60	-2.4	8,877	-0.03%
2022/04/29	1.5	78.16	12	78.26	78.30	-10.5	8,755	-0.12%
2022/04/28	13	77.92	19	77.82	77.50	-6	8,743	-0.07%
2022/04/27	67.2	78.47	24.5	78.11	78.90	42.7	8,590	0.50%
2022/04/26	0	0.00	1	74.50	74.50	-1	7,745	-0.01%
2022/04/25	10.1	67.43	5	66.70	67.80	5.1	7,794	0.07%
2022/04/22	11.2	69.09	0	0.00	69.10	11.2	7,749	0.14%
2022/04/21	2	70.10	0	0.00	69.90	2	7,781	0.03%
2022/04/20	16	70.28	1	71.10	70.30	15	7,799	0.19%
2022/04/19	16	70.47	1	70.90	70.20	15	7,905	0.19%
2022/04/18	9.1	70.10	43	70.16	69.80	-33.9	8,173	-0.41%
2022/04/15	6.4	72.51	0	0.00	72.50	6.4	8,063	0.08%
2022/04/14	3.5	73.80	2	74.50	73.80	1.5	8,033	0.02%
2022/04/13	8.1	74.26	0	0.00	74.30	8.1	8,065	0.10%
2022/04/12	19	73.83	68	74.00	73.20	-49	8,002	-0.61%
2022/04/11	2.1	77.78	0	0.00	77.80	2.1	7,785	0.03%
2022/04/08	5	77.61	1	78.80	79.10	4	7,767	0.05%
2022/04/07	4.5	78.82	0	0.00	77.50	4.5	7,746	0.06%
2022/04/06	4.6	78.70	3.1	79.10	79.80	1.5	7,673	0.02%
2022/04/01	3	78.50	4	78.88	79.10	-1	7,626	-0.01%
2022/03/31	0.1	78.90	0	0.00	79.30	0.1	7,628	0.00%
2022/03/30	7.3	79.20	3.1	79.39	79.10	4.2	7,624	0.06%
2022/03/29	2	78.11	10	78.74	79.20	-8	7,527	-0.11%
2022/03/28	15.3	77.05	11	76.45	77.20	4.3	7,434	0.06%
2022/03/25	6	77.30	19.5	77.02	77.20	-13.5	7,414	-0.18%
2022/03/24	11	75.28	1.2	75.63	75.10	9.8	7,271	0.13%
2022/03/23	10	74.15	8	74.29	74.90	2	7,250	0.03%
2022/03/22	5	73.28	16	72.90	73.60	-11	7,157	-0.15%
2022/03/21	9	71.82	0	0.00	71.90	9	7,055	0.13%
2022/03/18	1.2	70.57	3	71.80	73.00	-1.9	6,990	-0.03%
2022/03/17	0.2	70.73	0	0.00	70.80	0.2	6,786	0.00%
2022/03/16	19.6	70.00	1	69.80	70.10	18.6	6,737	0.28%
2022/03/15	1	71.60	3	72.03	71.70	-2	6,594	-0.03%
2022/03/14	16	72.69	3.8	72.51	72.10	12.3	6,578	0.19%
2022/03/11	5	71.62	8	71.64	72.10	-3	6,614	-0.05%
2022/03/10	2	71.70	1	71.10	71.90	1	6,630	0.02%
2022/03/09	4.9	69.09	3	69.90	69.90	1.9	6,627	0.03%
2022/03/08	23.1	68.23	8	68.69	67.60	15.1	6,590	0.23%
2022/03/07	8	71.09	21	70.36	70.60	-13	6,421	-0.20%
2022/03/04	1	73.50	0	0.00	73.30	1	6,411	0.02%
2022/03/03	41	73.59	2	73.55	73.60	39	6,550	0.60%
2022/03/02	1	72.40	9	72.30	72.40	-8	6,620	-0.12%
2022/03/01	8	71.73	4.1	71.72	72.00	3.9	6,599	0.06%
2022/02/25	4	71.83	28	71.26	71.60	-24	6,532	-0.37%
2022/02/24	16.1	71.89	3	73.10	71.50	13.1	6,388	0.21%
2022/02/23	1	74.20	16.2	73.88	74.40	-15.2	6,141	-0.25%
2022/02/22	4	70.80	0	0.00	71.80	4	6,098	0.07%
2022/02/21	3.8	71.38	11	70.24	71.90	-7.2	5,982	-0.12%
2022/02/18	20	69.80	7.2	69.14	69.90	12.8	5,863	0.22%
2022/02/17	12	69.05	4.4	68.70	68.80	7.6	5,808	0.13%
2022/02/16	9	67.80	25	67.90	67.80	-16	5,947	-0.27%
2022/02/15	6.1	68.04	0	0.00	67.50	6.1	6,047	0.10%
2022/02/14	1	67.50	5	67.58	67.50	-4	6,087	-0.07%
2022/02/11	1.1	68.49	2	68.65	68.90	-0.9	6,110	-0.01%
2022/02/10	0	0.00	9	68.41	68.80	-9	6,203	-0.15%
2022/02/09	16	67.59	13	67.58	67.70	3	6,179	0.05%
2022/02/08	3	67.23	2	67.85	67.70	1	6,283	0.02%
2022/02/07	1	66.90	10.4	66.19	67.20	-9.4	6,266	-0.15%
2022/01/26	2	63.80	7	63.71	63.70	-5	6,224	-0.08%
2022/01/25	24.1	63.51	12	63.67	63.40	12.1	6,480	0.19%
2022/01/24	5.1	64.38	23	64.26	64.40	-17.9	6,577	-0.27%
2022/01/21	9.2	65.15	1	64.70	64.80	8.2	6,731	0.12%
2022/01/20	0	0.00	2	65.85	66.30	-2	6,874	-0.03%
2022/01/19	12	66.31	50	66.20	66.00	-38	7,402	-0.51%
2022/01/18	11	67.30	8.2	67.13	67.00	2.8	7,750	0.04%
2022/01/17	7	66.63	4	66.65	66.80	3	7,872	0.04%
2022/01/14	2	66.35	7.3	66.69	66.00	-5.3	8,057	-0.07%
2022/01/13	16	66.73	4.4	66.62	67.00	11.6	8,087	0.14%
2022/01/12	20.1	66.40	7	66.50	66.50	13.1	8,079	0.16%
2022/01/11	238	65.17	20	66.06	67.00	218	7,972	2.73%	大買/鉅額交易
2022/01/10	0	0.00	3	63.47	63.90	-3	7,738	-0.04%
2022/01/07	2.1	62.96	1	63.90	62.80	1.1	7,732	0.01%
2022/01/06	0.1	63.50	13	63.96	63.60	-12.9	7,738	-0.17%
2022/01/05	5	62.76	0	0.00	63.10	5	7,746	0.06%
2022/01/04	5.1	62.91	75	62.87	63.20	-69.9	7,864	-0.89%
2022/01/03	2	63.50	7	63.79	63.60	-5	7,931	-0.06%
2021/12/30	2	63.60	10	63.87	63.80	-8	7,940	-0.10%
2021/12/29	6.2	63.14	24	63.28	63.50	-17.8	8,031	-0.22%
2021/12/28	10	62.84	0	0.00	63.00	10	8,085	0.12%
2021/12/27	35	63.03	1	63.40	63.00	34	8,192	0.42%
2021/12/24	215	63.48	12	63.03	63.30	203	8,294	2.45%	大買/鉅額交易
2021/12/23	17.1	62.42	0	0.00	62.50	17.1	8,336	0.21%
2021/12/22	9	62.18	1	62.20	62.00	8	8,446	0.09%
2021/12/21	25	62.18	4	62.28	62.40	21	8,678	0.24%
2021/12/20	16	61.18	2	61.70	61.40	14	9,124	0.15%
2021/12/17	5.7	61.47	1	61.50	61.30	4.7	9,432	0.05%
2021/12/16	3	61.77	1	62.50	61.80	2	10,123	0.02%
2021/12/15	25	61.54	3	61.63	61.90	22	10,653	0.21%
2021/12/14	2	61.55	441.3	60.82	61.00	-439.3	10,919	-4.02%	大賣/鉅額交易
2021/12/13	42.7	62.33	15	62.20	61.60	27.7	11,008	0.25%
2021/12/10	9	63.45	1.2	63.50	63.20	7.8	11,117	0.07%
2021/12/09	86	64.10	0	0.00	64.00	86	11,358	0.76%
2021/12/08	21	64.41	3	64.27	64.10	18	11,789	0.15%
2021/12/07	77.1	64.19	2.1	64.44	64.40	75	12,028	0.62%
2021/12/06	19.8	63.04	0	0.00	63.00	19.8	12,160	0.16%
2021/12/03	24	63.70	70	63.67	63.40	-46	12,276	-0.37%
2021/12/02	66.2	64.02	15.4	63.80	63.70	50.8	12,428	0.41%
2021/12/01	14.1	64.63	7	64.39	64.80	7.1	12,676	0.06%
2021/11/30	69.1	64.94	2	64.80	64.20	67.1	12,675	0.53%
2021/11/29	2.3	63.41	2.1	63.42	63.80	0.2	12,668	0.00%
2021/11/26	14.7	65.52	17	65.06	64.90	-2.3	12,667	-0.02%
2021/11/25	16	66.79	2	67.30	66.70	14	12,678	0.11%
2021/11/24	0	0.00	3	66.67	66.90	-3	12,709	-0.02%
2021/11/23	3	66.50	14	66.76	66.50	-11	12,738	-0.09%
2021/11/22	3.1	66.61	0	0.00	66.70	3.1	12,707	0.02%
2021/11/19	48.3	68.08	326	67.26	67.10	-277.7	12,660	-2.19%	大賣/鉅額交易
2021/11/18	44.3	68.79	1	68.70	68.70	43.3	12,521	0.35%
2021/11/17	1.1	68.25	8	68.60	68.90	-6.9	12,501	-0.06%
2021/11/16	2.1	68.51	0	0.00	68.50	2.1	12,484	0.02%
2021/11/15	28.2	69.60	81	68.67	69.00	-52.8	12,470	-0.42%
2021/11/12	25.4	67.82	10	67.96	68.50	15.4	12,312	0.13%
2021/11/11	27	67.09	9	66.97	66.70	18	12,278	0.15%
2021/11/10	62.7	67.10	4	66.85	66.80	58.7	12,311	0.48%
2021/11/09	41.1	66.98	2.1	66.79	67.50	39	12,330	0.32%
2021/11/08	10	67.67	7.3	67.53	67.50	2.7	12,253	0.02%
2021/11/05	13.6	66.68	56	66.72	67.00	-42.4	12,270	-0.35%
2021/11/04	2	68.70	1	68.50	68.50	1	12,132	0.01%
2021/11/03	1.1	69.24	5	69.12	69.60	-3.9	12,059	-0.03%
2021/11/02	15.1	68.81	4.1	68.82	68.20	11	11,962	0.09%
2021/11/01	5.1	71.51	5	71.12	70.90	0.1	11,713	0.00%
2021/10/29	3.1	70.94	13	70.89	70.90	-9.9	11,593	-0.09%
2021/10/28	2.4	69.92	2	69.55	69.90	0.4	11,409	0.00%
2021/10/27	13.2	70.34	19.1	68.66	69.90	-5.9	11,209	-0.05%
2021/10/26	43.4	65.12	11	65.58	67.20	32.4	10,637	0.30%
2021/10/25	28.3	61.48	18	61.74	61.90	10.3	10,289	0.10%
2021/10/22	42.2	60.13	77	60.26	60.80	-34.8	10,202	-0.34%
2021/10/21	7	58.11	1	58.20	58.20	6	10,106	0.06%
2021/10/20	1	56.70	0	0.00	57.30	1	10,103	0.01%
2021/10/19	1	56.00	2.5	56.52	57.00	-1.5	10,262	-0.01%
2021/10/18	202.2	56.89	0	0.00	56.40	202.2	10,314	1.96%	大買/鉅額交易
2021/10/15	5	55.30	0	0.00	55.20	5	10,382	0.05%
2021/10/14	1	54.50	0	0.00	54.50	1	10,443	0.01%
2021/10/13	1	54.10	6	54.50	54.80	-5	10,588	-0.05%
2021/10/12	5.1	55.29	0	0.00	55.30	5.1	10,583	0.05%
2021/10/08	5	57.10	1	56.60	56.80	4	10,518	0.04%
2021/10/07	3	56.30	0	0.00	56.40	3	10,529	0.03%
2021/10/06	9	56.26	1	55.50	55.30	8	10,674	0.07%
2021/10/05	6.3	55.24	1	55.80	56.00	5.3	10,724	0.05%
2021/10/04	19	56.62	2	56.20	55.30	17	10,856	0.16%
2021/10/01	74.1	56.41	21	56.19	56.00	53.1	11,058	0.48%
2021/09/30	2	57.65	2	57.55	57.40	0	11,098	0.00%
2021/09/29	5	57.46	16	57.80	57.40	-11	11,014	-0.10%
2021/09/28	22	57.55	284	57.14	57.90	-262	10,929	-2.40%	大賣/鉅額交易
2021/09/27	96.3	56.85	198.1	57.52	56.10	-101.8	10,701	-0.95%	大賣/鉅額交易
2021/09/24	12.7	60.06	15	59.96	59.80	-2.3	10,230	-0.02%
2021/09/23	49.2	60.99	31	60.92	61.10	18.2	9,950	0.18%
2021/09/22	25.1	81.68	121	82.20	82.30	-96	9,324	-1.03%	大賣/
2021/09/17	15.1	84.27	15	84.37	85.00	0.1	9,002	0.00%
2021/09/16	36.9	84.20	1	84.40	83.90	35.9	8,754	0.41%
2021/09/15	85	84.03	20	83.75	84.60	65	8,643	0.75%
2021/09/14	12	81.74	23	82.22	83.50	-11	8,435	-0.13%
2021/09/13	47.3	82.52	62.2	82.49	81.50	-14.9	8,187	-0.18%
2021/09/10	64	79.63	8.8	80.22	81.20	55.2	7,808	0.71%
2021/09/09	3	77.53	1.5	77.54	78.50	1.6	7,588	0.02%
2021/09/08	3	75.40	2.1	75.57	75.10	0.9	7,397	0.01%
2021/09/07	18.7	74.56	12	75.12	76.10	6.7	7,242	0.09%
2021/09/06	69.1	74.08	10.6	72.85	73.60	58.5	7,053	0.83%
2021/09/03	2	70.15	1	70.30	69.90	1	6,790	0.01%
2021/09/02	19.6	70.04	36	70.18	69.40	-16.4	6,743	-0.24%
2021/09/01	6	71.27	1.7	71.54	71.30	4.3	6,592	0.06%
2021/08/31	6.6	68.37	10	68.46	69.30	-3.4	6,396	-0.05%
2021/08/30	0.4	67.57	2.1	67.45	67.60	-1.6	6,261	-0.03%
2021/08/27	5	66.10	12.1	66.73	66.90	-7.1	6,208	-0.11%
2021/08/25	1	65.00	0	0.00	65.40	1	6,158	0.02%
2021/08/24	1	64.70	1	64.60	64.80	0	6,142	0.00%
2021/08/23	144	64.47	2.1	64.56	64.80	141.9	6,169	2.30%	大買/鉅額交易
2021/08/20	4.3	62.73	1	63.60	63.00	3.3	6,168	0.05%
2021/08/19	17	64.25	1	63.90	63.60	16	6,197	0.26%
2021/08/18	1	62.50	0	0.00	65.40	1	6,155	0.02%
2021/08/17	15.3	63.92	0	0.00	63.50	15.3	6,094	0.25%
2021/08/16	11.3	66.26	1	67.30	65.90	10.3	6,041	0.17%
2021/08/13	3.2	66.93	6.6	67.54	67.80	-3.4	5,959	-0.06%
2021/08/12	7	66.31	0.1	65.80	67.00	6.9	5,897	0.12%
2021/08/11	3	65.60	1	65.60	65.30	2	5,920	0.03%
2021/08/10	1	64.60	1	64.70	64.50	0	5,951	0.00%
2021/08/05	2	64.80	0	64.70	64.70	2	6,402	0.03%
2021/08/04	0	0.00	3	64.87	65.00	-3	6,738	-0.04%
2021/08/03	10	64.10	0	0.00	64.30	10	6,917	0.14%
2021/08/02	2	62.75	28	62.97	63.60	-26	7,003	-0.37%
2021/07/30	3	61.93	35	62.76	62.40	-32	6,997	-0.46%
2021/07/29	3.2	61.83	2	62.25	62.20	1.2	7,027	0.02%
2021/07/28	56.2	61.45	8.1	60.89	61.40	48.1	7,070	0.68%
2021/07/27	15.8	62.82	2.2	63.14	62.10	13.6	7,230	0.19%
2021/07/26	60	65.47	13	65.70	64.80	47	7,176	0.65%
2021/07/23	2	65.35	128	65.28	66.40	-126	7,135	-1.77%	大賣/鉅額交易
2021/07/22	4	64.78	4	65.00	65.00	0	6,977	0.00%
2021/07/21	11.1	64.95	6	65.45	65.10	5.1	6,938	0.07%
2021/07/20	30.3	65.60	2	65.40	65.80	28.3	6,906	0.41%
2021/07/19	44	66.86	30.2	67.01	66.60	13.8	6,888	0.20%
2021/07/16	5	62.40	10	65.31	65.60	-5	6,921	-0.07%
2021/07/15	1	64.79	1	64.90	64.80	0	6,945	0.00%
2021/07/14	105	63.26	26.3	63.01	63.30	78.7	6,955	1.13%	大買/
2021/07/13	9.6	65.02	35	64.02	64.00	-25.4	7,001	-0.36%
2021/07/12	9	64.83	35.8	64.81	65.40	-26.8	6,962	-0.38%
2021/07/09	24.1	62.89	15.9	63.01	62.90	8.2	6,865	0.12%
2021/07/08	12	61.06	16.1	61.03	62.90	-4.1	6,744	-0.06%
2021/07/07	12	58.96	17	59.03	59.10	-5	6,524	-0.08%
2021/07/06	2	56.85	0	0.00	56.80	2	6,403	0.03%
2021/07/05	0	0.00	1	56.80	56.70	-1	6,492	-0.02%
2021/07/02	2	56.50	0	0.00	56.40	2	6,586	0.03%
2021/07/01	11.2	56.64	2	57.10	56.60	9.2	6,649	0.14%
2021/06/30	1	56.60	0	0.00	56.60	1	6,742	0.01%
2021/06/29	6.1	56.78	1	56.70	56.70	5.1	6,807	0.07%
2021/06/28	1.1	56.44	6	56.50	57.60	-4.9	6,848	-0.07%
2021/06/25	9.1	54.80	3	54.93	54.80	6.1	6,779	0.09%
2021/06/24	0	0.00	2	54.30	54.20	-2	7,383	-0.03%
2021/06/23	0	0.00	3	54.03	54.00	-3	7,402	-0.04%
2021/06/22	2	54.10	0	0.00	53.80	2	7,489	0.03%
2021/06/21	10	54.00	56	54.35	53.90	-46	7,565	-0.61%
2021/06/18	0.1	53.50	0	0.00	54.00	0.1	7,566	0.00%
2021/06/17	1	53.20	26	53.19	53.20	-25	7,575	-0.33%
2021/06/16	0	0.00	4.1	53.55	53.40	-4.1	7,669	-0.05%
2021/06/15	5	53.50	6	53.68	53.70	-1	7,756	-0.01%
2021/06/11	13.1	53.18	5	53.10	53.20	8.1	7,884	0.10%
2021/06/09	0	0.00	2	52.30	52.10	-2	7,982	-0.03%
2021/06/08	3	52.10	1	52.20	52.30	2	8,079	0.02%
2021/06/07	2	52.20	1	52.10	52.20	1	8,253	0.01%
2021/06/04	4	52.43	0	0.00	52.50	4	8,346	0.05%
2021/06/03	2	52.60	2	52.70	52.70	0	8,488	0.00%
2021/06/01	50.1	52.40	10	52.40	52.50	40.1	8,588	0.47%
2021/05/31	0	0.00	10	52.60	52.50	-10	8,689	-0.12%
2021/05/28	1	52.30	4.3	52.40	52.40	-3.3	8,738	-0.04%
2021/05/27	4	51.58	1	52.00	52.00	3	8,795	0.03%
2021/05/25	2	51.50	12	51.83	51.70	-10	8,879	-0.11%
2021/05/24	5	51.60	263	51.24	51.50	-258	8,946	-2.88%	大賣/鉅額交易
2021/05/21	2	51.70	96	51.33	51.70	-94	9,023	-1.04%
2021/05/20	2	51.30	111	51.02	51.00	-109	9,068	-1.20%	大賣/鉅額交易
2021/05/19	2	51.30	321	51.18	51.20	-319	9,040	-3.53%	大賣/鉅額交易
2021/05/18	7	49.68	7.7	50.26	51.00	-0.7	9,037	-0.01%
2021/05/17	27	48.85	0.2	49.30	48.45	26.9	8,988	0.30%
2021/05/14	32	51.68	103	51.10	51.00	-71	8,783	-0.81%	大賣/
2021/05/13	3	49.55	3	49.98	49.85	0	8,642	0.00%
2021/05/12	12	51.59	11.8	49.97	50.20	0.2	8,526	0.00%
2021/05/11	6	54.67	11	54.11	53.80	-5	8,165	-0.06%
2021/05/10	3.9	54.14	36.3	54.04	54.60	-32.4	7,961	-0.41%
2021/05/07	3	53.00	2.1	53.00	53.50	1	7,907	0.01%
2021/05/06	8.1	53.32	1	52.90	53.00	7.1	7,904	0.09%
2021/05/05	0	0.00	0.4	52.00	52.50	-0.4	7,852	-0.01%
2021/05/04	20.5	53.48	12	53.30	52.20	8.5	7,773	0.11%
2021/05/03	2	52.90	4	53.33	53.10	-2	7,497	-0.03%
2021/04/29	3	53.27	10.1	53.25	53.10	-7.1	7,427	-0.10%
2021/04/28	3	53.80	4	53.60	53.70	-1	7,378	-0.01%
2021/04/27	3	53.93	13	54.13	54.10	-10	7,421	-0.13%
2021/04/26	27	54.40	3	53.97	54.30	24	7,393	0.32%
2021/04/23	1.2	52.80	12	52.62	53.20	-10.8	7,335	-0.15%
2021/04/22	6.5	53.35	6.1	54.15	52.70	0.3	7,311	0.00%
2021/04/21	3	53.93	4	53.13	54.10	-1	7,133	-0.01%
2021/04/20	1	53.10	6	52.40	53.10	-5	7,055	-0.07%
2021/04/19	12	52.74	0	0.00	53.10	12	7,025	0.17%
2021/04/16	51	51.27	9	50.72	51.40	42	6,894	0.61%
2021/04/15	4	50.05	11	50.11	50.10	-7	6,783	-0.10%
2021/04/14	10	49.71	58.3	49.86	49.55	-48.3	6,728	-0.72%
2021/04/13	18.3	50.28	3	50.27	49.85	15.3	6,716	0.23%
2021/04/12	3	49.77	2.1	49.80	49.95	0.9	6,649	0.01%
2021/04/09	5	49.37	2	49.30	49.45	3	6,629	0.05%
2021/04/08	10	50.01	1	49.90	49.80	9	6,544	0.14%
2021/04/07	5	49.93	1	49.85	50.00	4	6,455	0.06%
2021/04/06	102	49.95	30	49.96	50.00	72	6,395	1.13%	大買/
2021/04/01	14	49.58	3	49.62	49.60	11	6,285	0.18%
2021/03/31	57	49.44	3	49.45	49.50	54	6,175	0.87%
2021/03/30	6	48.55	2	48.90	48.90	4	6,036	0.07%
2021/03/29	40	49.20	35.1	48.45	48.85	4.9	5,902	0.08%
2021/03/26	5	45.70	3.5	45.59	45.75	1.5	5,279	0.03%
2021/03/25	0	0.00	8	44.66	45.20	-8	5,226	-0.15%
2021/03/24	2	45.05	11	44.40	44.40	-9	5,136	-0.18%
2021/03/23	6	44.84	3	45.02	45.20	3	5,052	0.06%
2021/03/22	7	44.30	1.1	44.84	44.85	6	5,014	0.12%
2021/03/19	7	44.58	7	44.29	44.55	0	4,970	0.00%
2021/03/18	38	45.52	5	45.05	45.15	33	4,895	0.67%
2021/03/17	18	45.18	15	45.04	45.30	3	4,839	0.06%
2021/03/16	107	44.35	81	44.10	44.40	26	4,730	0.55%	大買/
2021/03/15	10	43.29	4	43.40	43.75	6	4,852	0.12%
2021/03/12	163	43.60	6	43.25	43.30	157	4,930	3.18%	大買/鉅額交易
2021/03/11	86	43.71	233	44.05	43.80	-147	4,909	-2.99%	大賣/鉅額交易
2021/03/10	26	44.25	2	44.00	43.85	24	4,774	0.50%
2021/03/09	111	43.15	4.2	43.32	43.50	106.8	4,695	2.27%	大買/鉅額交易
2021/03/08	110	42.42	19	42.58	42.75	91	4,623	1.97%	大買/
2021/03/05	5	42.02	2	42.28	42.15	3	4,621	0.06%
2021/03/04	1	42.30	6.5	42.22	42.20	-5.5	4,853	-0.11%
2021/03/03	7	41.70	8	41.82	42.05	-1	4,788	-0.02%
2021/03/02	16	41.92	2.2	42.11	41.60	13.8	4,714	0.29%
2021/02/26	2	41.40	50	41.40	41.70	-48	4,687	-1.02%
2021/02/25	2	41.50	1.5	41.67	41.65	0.5	4,612	0.01%
2021/02/24	1	41.30	8	41.74	41.45	-7	4,608	-0.15%
2021/02/23	0	0.00	13	41.58	41.75	-13	4,563	-0.28%
2021/02/22	28	41.07	22	41.14	41.20	6	4,583	0.13%
2021/02/19	32	40.79	0	0.00	40.90	32	4,526	0.71%
2021/02/18	2	40.60	20	40.65	40.90	-18	4,534	-0.40%
2021/02/17	1	39.95	6	40.21	40.20	-5	4,507	-0.11%
2021/02/05	1	39.50	0	0.00	39.50	1	4,506	0.02%
2021/02/03	11	39.24	0	0.00	39.10	11	4,711	0.23%
2021/02/02	5.2	38.95	0	0.00	39.25	5.2	4,806	0.11%
2021/02/01	1	38.85	0	0.00	38.80	1	4,840	0.02%
2021/01/29	15	38.80	2	38.90	38.75	13	4,864	0.27%
2021/01/28	4	39.19	0	0.00	39.25	4	4,838	0.08%
2021/01/27	0	0.00	1.1	39.79	39.50	-1.1	4,832	-0.02%
2021/01/26	1	39.50	0	0.00	39.50	1	4,866	0.02%
2021/01/25	1	39.70	31	39.51	39.70	-30	4,884	-0.61%
2021/01/22	4	39.45	10	39.44	39.60	-6	4,948	-0.12%
2021/01/21	15	39.65	3	39.58	39.50	12	5,016	0.24%
2021/01/20	8	39.43	7.2	39.62	39.35	0.8	5,139	0.02%
2021/01/19	2	40.03	0	0.00	40.00	2	5,446	0.04%
2021/01/18	2	39.98	21.9	39.74	40.20	-19.9	5,425	-0.37%
2021/01/15	7	40.24	0	0.00	40.25	7	5,380	0.13%
2021/01/13	6	40.61	0	0.00	40.70	6	5,365	0.11%
2021/01/12	1	40.50	7	40.90	40.50	-6	5,374	-0.11%
2021/01/11	23	40.65	3.4	40.56	40.65	19.6	5,350	0.37%
2021/01/08	1	40.30	8	40.35	40.35	-7	5,361	-0.13%
2021/01/07	1	40.30	0	0.00	40.25	1	5,373	0.02%
2021/01/06	2	40.60	0	0.00	40.20	2	5,376	0.04%
2021/01/05	3	40.75	0.5	40.70	40.70	2.5	5,327	0.05%
2021/01/04	4	40.79	3	40.82	40.70	1	5,346	0.02%
2020/12/31	1	40.80	0	0.00	40.90	1	5,360	0.02%
2020/12/30	0	0.00	22	40.80	40.75	-22	5,371	-0.41%
2020/12/29	1	40.55	0	0.00	40.60	1	5,378	0.02%
2020/12/28	1.1	40.51	0	0.00	40.55	1.1	5,409	0.02%
2020/12/25	3	40.60	0	0.00	40.60	3	5,433	0.06%
2020/12/24	13	40.50	2	40.58	40.60	11	5,530	0.20%
2020/12/23	1	40.15	1	40.25	40.10	0	5,534	0.00%
2020/12/22	19	40.47	0	0.00	40.25	19	5,545	0.34%
2020/12/21	0	0.00	2.4	40.43	40.60	-2.4	5,573	-0.04%
2020/12/18	2	40.75	1	40.60	40.60	1	5,583	0.02%
2020/12/17	3	40.55	0	0.00	40.75	3	5,590	0.05%
2020/12/16	0	0.00	8	40.71	40.75	-8	5,582	-0.14%
2020/12/11	1	40.55	3	40.52	40.55	-2	5,568	-0.04%
2020/12/10	2	40.30	1	40.60	40.35	1	5,520	0.02%
2020/12/09	14	40.31	15	40.51	40.40	-1	5,490	-0.02%
2020/12/08	13.3	41.45	8.5	41.29	41.20	4.8	5,326	0.09%
2020/12/07	3	41.72	9.2	41.75	41.75	-6.2	5,223	-0.12%
2020/12/04	7	41.50	5	41.56	41.55	2	5,175	0.04%
2020/12/03	3	41.33	2	41.50	41.45	1	5,148	0.02%
2020/12/02	6	41.49	5	41.34	41.25	1	5,134	0.02%
2020/12/01	1	41.75	0	0.00	41.65	1	5,124	0.02%
2020/11/30	7	41.84	6	42.00	42.05	1	5,073	0.02%
2020/11/27	0	0.00	5	41.40	41.35	-5	4,872	-0.10%
2020/11/26	3.1	40.95	10.5	40.85	41.00	-7.4	4,964	-0.15%
2020/11/25	5	40.95	1	41.20	40.80	4	5,174	0.08%
2020/11/24	0.5	41.15	0	0.00	41.00	0.5	5,340	0.01%
2020/11/23	0	0.00	13	41.31	41.30	-13	5,495	-0.24%
2020/11/20	1.5	41.30	0	0.00	41.40	1.5	5,501	0.03%
2020/11/19	13	41.45	8	41.49	41.40	5	5,590	0.09%
2020/11/18	0.2	40.85	1.1	40.90	40.95	-0.9	5,553	-0.02%
2020/11/17	4	40.88	13	40.82	40.85	-9	5,622	-0.16%
2020/11/16	2	40.80	3	40.87	40.80	-1	5,871	-0.02%
2020/11/13	7	40.55	2	40.78	40.70	5	6,573	0.08%
2020/11/12	6	40.96	2	40.90	40.85	4	6,742	0.06%
2020/11/11	3	40.97	4	40.99	41.40	-1	6,913	-0.01%
2020/11/10	11	40.45	34	40.95	40.65	-23	6,835	-0.34%
2020/11/09	31	40.18	0	0.00	40.20	31	6,776	0.46%
2020/11/06	1	40.35	0	0.00	40.05	1	6,781	0.01%
2020/11/04	3	39.92	0	0.00	40.00	3	6,756	0.04%
2020/11/03	0	0.00	1	40.15	40.05	-1	6,766	-0.01%
2020/10/30	9	40.02	0	0.00	39.50	9	6,796	0.13%
2020/10/29	4	39.80	2	40.00	40.05	2	6,757	0.03%
2020/10/28	9	40.62	12	40.83	40.55	-3	6,752	-0.04%
2020/10/27	36	40.92	35	40.65	41.05	1	6,679	0.01%
2020/10/26	0.1	38.80	1	38.90	38.75	-0.9	6,324	-0.01%
2020/10/23	5	38.83	3	38.77	38.70	2	6,412	0.03%
2020/10/21	1	38.65	1	38.90	38.55	0	6,530	0.00%
2020/10/20	3.2	38.61	1	38.95	38.50	2.2	6,543	0.03%
2020/10/19	2	38.53	0	0.00	38.55	2	6,523	0.03%
2020/10/16	11	38.33	0	0.00	38.20	11	6,513	0.17%
2020/10/15	5	38.60	0	0.00	38.55	5	6,509	0.08%
2020/10/14	1	39.00	1	38.95	38.95	0	6,508	0.00%
2020/10/13	21	38.95	7.5	38.86	38.95	13.5	6,644	0.20%
2020/10/12	13	38.93	2	38.75	38.85	11	6,755	0.16%
2020/10/08	1.5	39.45	3	39.57	39.30	-1.5	6,856	-0.02%
2020/10/07	10	39.81	5.5	39.80	39.75	4.5	6,888	0.07%
2020/10/06	1	39.90	1	39.65	39.90	0	6,927	0.00%
2020/10/05	1	39.25	2	39.45	39.25	-1	6,954	-0.01%
2020/09/30	5.5	38.79	4	38.75	38.90	1.5	6,943	0.02%
2020/09/29	14	38.94	50.3	38.98	38.85	-36.3	6,951	-0.52%
2020/09/28	2	39.58	2	39.60	39.40	0	6,890	0.00%
2020/09/25	0	0.00	11	39.25	39.30	-11	6,921	-0.16%
2020/09/24	37	39.45	10	39.50	39.40	27	6,959	0.39%
2020/09/23	4	40.30	0	0.00	40.20	4	7,020	0.06%
2020/09/22	2	40.90	7	41.11	40.85	-5	7,024	-0.07%
2020/09/21	0	0.00	2	41.80	41.40	-2	7,034	-0.03%
2020/09/17	1	41.55	10	41.70	41.50	-9	7,064	-0.13%
2020/09/16	0	0.00	10	41.67	41.65	-10	7,082	-0.14%
2020/09/15	10	41.55	3	41.50	41.45	7	7,051	0.10%
2020/09/14	2	41.60	4	41.59	41.55	-2	7,072	-0.03%
2020/09/11	5	41.48	0	0.00	41.30	5	7,096	0.07%
2020/09/10	0	0.00	5	41.50	41.10	-5	7,073	-0.07%
2020/09/09	1	41.00	0	0.00	41.40	1	7,137	0.01%
2020/09/08	1	41.40	4	41.45	41.40	-3	7,177	-0.04%
2020/09/07	0	0.00	29.3	41.35	41.45	-29.3	7,272	-0.40%
2020/09/04	24	41.19	7	41.07	41.50	17	7,403	0.23%
2020/09/03	14	41.72	20	42.15	41.80	-6	7,475	-0.08%
2020/09/02	21.5	41.42	10	41.85	41.45	11.5	7,464	0.15%
2020/09/01	22.1	42.12	9	42.13	41.85	13.1	7,474	0.18%
2020/08/31	7	43.00	21	42.50	43.20	-14	7,377	-0.19%
2020/08/28	11	42.05	31	41.65	42.20	-20	7,189	-0.28%
2020/08/27	5	39.64	15	39.60	40.05	-10	7,080	-0.14%
2020/08/26	7	39.26	6	39.20	39.35	1	6,946	0.01%
2020/08/25	22	39.00	1	39.00	39.00	21	6,912	0.30%
2020/08/24	4	38.03	0	0.00	37.85	4	6,825	0.06%
2020/08/21	2	38.30	3	38.23	38.25	-1	6,772	-0.01%
2020/08/20	13	37.54	9	37.34	37.45	4	6,713	0.06%
2020/08/19	93	38.39	46	38.86	39.05	47	6,444	0.73%
2020/08/18	5	54.50	51	54.66	54.70	-46	5,689	-0.81%
2020/08/17	17	54.13	27	53.97	54.40	-10	5,504	-0.18%
2020/08/14	5	53.12	1	52.40	53.10	4	5,306	0.08%
2020/08/13	1	53.20	4	53.38	53.40	-3	5,255	-0.06%
2020/08/12	5	52.54	1	52.40	53.00	4	5,247	0.08%
2020/08/11	1	53.00	1	52.70	52.70	0	5,238	0.00%
2020/08/07	1	52.90	0	0.00	53.00	1	5,258	0.02%
2020/08/06	2	53.20	16	53.54	53.40	-14	5,230	-0.27%
2020/08/05	0	0.00	2	52.75	53.00	-2	5,195	-0.04%
2020/08/04	2	52.10	0	0.00	52.20	2	5,175	0.04%
2020/08/03	22	51.74	16	51.98	52.20	6	5,146	0.12%
2020/07/31	18	51.12	20	51.08	50.80	-2	5,063	-0.04%
2020/07/30	4	49.43	4	49.93	50.10	0	5,001	0.00%
2020/07/29	11	49.84	10	49.25	49.50	1	4,963	0.02%
2020/07/28	2	46.93	3	47.20	47.00	-1	4,892	-0.02%
2020/07/27	5	47.25	15	46.63	46.40	-10	4,893	-0.20%
2020/07/24	5	48.95	1	48.50	48.50	4	4,848	0.08%
2020/07/23	2	49.60	0	0.00	49.45	2	4,880	0.04%
2020/07/21	0	0.00	4	49.85	50.20	-4	4,939	-0.08%
2020/07/20	3	49.03	0	0.00	48.95	3	4,914	0.06%
2020/07/17	7	50.19	8	50.06	49.55	-1	4,874	-0.02%
2020/07/16	11	51.67	16.4	51.48	51.20	-5.4	4,761	-0.11%
2020/07/15	16	54.07	4	54.20	53.80	12	4,637	0.26%
2020/07/14	0	0.00	2	53.80	54.00	-2	4,523	-0.04%
2020/07/13	3	53.77	2	53.70	53.60	1	4,460	0.02%
2020/07/10	3.3	53.39	6.2	53.32	53.00	-2.9	4,428	-0.07%
2020/07/09	3	54.40	1	54.50	54.30	2	4,373	0.05%
2020/07/08	5	54.24	1	54.60	54.60	4	4,335	0.09%
2020/07/07	4	54.20	1	54.30	54.20	3	4,296	0.07%
2020/07/06	20.6	53.89	0	0.00	54.10	20.6	4,287	0.48%
2020/07/03	2	53.95	11	53.45	53.50	-9	4,273	-0.21%
2020/07/02	3	53.43	22	52.64	54.00	-19	4,302	-0.44%
2020/07/01	2	51.60	0	0.00	51.70	2	4,350	0.05%
2020/06/30	1	50.70	1	50.90	51.10	0	4,565	0.00%
2020/06/29	10	50.20	2	50.15	50.30	8	4,533	0.18%
2020/06/24	1	50.40	1	50.60	50.60	0	4,515	0.00%
2020/06/22	0	0.00	2	50.25	50.50	-2	4,536	-0.04%
2020/06/19	2	50.60	0	0.00	50.20	2	4,583	0.04%
2020/06/17	2	49.98	1	49.90	49.85	1	4,584	0.02%
2020/06/16	6	50.17	0	0.00	50.20	6	4,617	0.13%
2020/06/15	6	49.97	2	50.10	49.95	4	4,641	0.09%
2020/06/12	2	48.93	14.1	49.36	49.80	-12.1	4,626	-0.26%
2020/06/11	4	50.00	27.2	51.29	50.10	-23.2	4,573	-0.51%
2020/06/10	22	51.26	26	50.91	51.40	-4	4,436	-0.09%
2020/06/09	1	49.40	0	0.00	49.40	1	4,373	0.02%
2020/06/08	1	49.10	16	49.24	49.60	-15	4,375	-0.34%
2020/06/05	10	48.61	3	48.45	48.75	7	4,314	0.16%
2020/06/04	6	48.08	18	48.02	48.20	-12	4,284	-0.28%
2020/06/03	15	48.41	5	48.37	48.30	10	4,290	0.23%
2020/06/02	5	46.50	7	46.59	47.30	-2	4,169	-0.05%
2020/06/01	0.6	46.05	3.7	46.05	46.05	-3.1	4,098	-0.08%
2020/05/29	1	45.60	0.7	45.70	45.70	0.3	4,059	0.01%
2020/05/28	20.5	46.12	10	45.70	45.75	10.5	3,998	0.26%
2020/05/27	3.7	45.96	3	46.00	46.10	0.7	3,962	0.02%
2020/05/26	0	0.00	3	45.63	45.75	-3	3,934	-0.08%
2020/05/25	7	45.18	1	45.30	45.30	6	3,901	0.15%
2020/05/22	2	45.18	0	0.00	45.00	2	3,892	0.05%
2020/05/21	1	45.75	5	45.90	45.80	-4	3,845	-0.10%
2020/05/20	9	45.21	2.5	45.08	45.00	6.5	3,794	0.17%
2020/05/19	1	45.20	21	45.11	45.25	-20	3,756	-0.53%
2020/05/18	5	44.35	5	44.69	44.65	0	3,691	0.00%
2020/05/15	8	44.71	2	44.60	44.35	6	3,640	0.16%
2020/05/14	1	43.80	5	43.75	43.65	-4	3,569	-0.11%
2020/05/13	0	0.00	12	43.98	44.10	-12	3,538	-0.34%
2020/05/11	6	44.33	0	0.00	44.30	6	3,489	0.17%
2020/05/08	1	44.15	2	43.95	43.95	-1	3,459	-0.03%
2020/05/07	3.2	43.63	5	43.60	43.90	-1.8	3,446	-0.05%
2020/05/06	3	43.60	2	43.45	43.55	1	3,443	0.03%
2020/05/05	1	43.85	2	43.83	43.80	-1	3,424	-0.03%
2020/05/04	4	43.68	1	43.75	43.75	3	3,409	0.09%
2020/04/30	1	44.70	3	44.68	44.60	-2	3,406	-0.06%
2020/04/29	2	44.75	4.6	44.65	44.65	-2.6	3,369	-0.08%
2020/04/28	2	43.95	13	43.11	43.95	-11	3,313	-0.33%
2020/04/27	0	0.00	8	42.19	42.75	-8	3,294	-0.24%
2020/04/24	9	41.71	0	0.00	41.70	9	3,219	0.28%
2020/04/23	4	41.64	0	0.00	41.60	4	3,202	0.12%
2020/04/20	2	41.85	4	41.99	41.85	-2	3,117	-0.06%
2020/04/17	2.5	41.80	5	42.14	41.80	-2.5	3,106	-0.08%
2020/04/16	1	41.75	1	41.95	41.95	0	3,052	0.00%
2020/04/15	6	42.01	8	42.13	41.95	-2	3,021	-0.07%
2020/04/14	16	41.47	17	41.54	41.65	-1	2,977	-0.03%
2020/04/10	0	0.00	2	41.45	41.45	-2	2,942	-0.07%
2020/04/09	2	41.48	0	0.00	41.30	2	2,923	0.07%
2020/04/08	0	0.00	1.1	41.66	41.75	-1.1	2,875	-0.04%
2020/04/07	8	41.53	2	41.70	41.30	6	2,832	0.21%
2020/04/06	29	42.16	47	41.92	41.95	-18	2,735	-0.66%
2020/04/01	9	41.88	64	41.99	42.00	-55	2,553	-2.15%
2020/03/27	0	0.00	5	34.60	34.80	-5	2,431	-0.21%
2020/03/26	1	32.95	1	33.95	33.75	0	2,530	0.00%
2020/03/25	11	32.61	0	0.00	33.40	11	2,631	0.42%
2020/03/24	0	0.00	2	31.35	31.45	-2	2,628	-0.08%
2020/03/23	0	0.00	0.6	30.15	30.10	-0.6	2,638	-0.02%
2020/03/20	3	31.07	1	31.05	31.20	2	2,635	0.08%
2020/03/19	1	30.10	0	0.00	30.10	1	2,616	0.04%
2020/03/18	1	34.20	6	33.85	33.40	-5	2,512	-0.20%
2020/03/17	4	34.31	0	0.00	34.05	4	2,453	0.16%
2020/03/16	5	35.98	2	37.20	35.90	3	2,400	0.12%
2020/03/13	6	36.01	10	36.50	37.45	-4	2,383	-0.17%
2020/03/12	4	39.55	28	39.40	39.40	-24	2,313	-1.04%
2020/03/11	1	40.80	0	0.00	40.70	1	2,278	0.04%
2020/03/10	2	40.20	4.3	40.08	40.35	-2.3	2,289	-0.10%
2020/03/09	26	40.38	0	0.00	40.30	26	2,273	1.14%
2020/02/26	24	41.30	0	0.00	41.55	24	2,321	1.03%
2020/02/18	1	42.45	0	0.00	42.55	1	2,479	0.04%
2020/02/14	4	42.69	1	42.75	42.80	3	2,702	0.11%
2020/02/12	0	0.00	1	42.70	42.60	-1	2,724	-0.04%
2020/02/11	1	42.45	0	0.00	42.30	1	2,738	0.04%
2020/02/07	0	0.00	5	42.20	42.10	-5	2,780	-0.18%
2020/02/04	6	41.75	10	41.79	41.70	-4	2,775	-0.14%
2020/02/03	2	41.23	0	0.00	41.60	2	2,743	0.07%
2020/01/31	0	0.00	1	42.85	42.45	-1	2,736	-0.04%
2020/01/30	16	43.04	0	0.00	42.10	16	2,738	0.58%
2020/01/16	1	44.95	0	0.00	44.95	1	2,734	0.04%
2020/01/14	3	45.55	3	45.55	45.25	0	2,790	0.00%
2020/01/13	1	45.15	0	0.00	45.35	1	2,805	0.04%
2020/01/09	9	44.70	0	0.00	44.65	9	2,887	0.31%
2020/01/08	3	44.17	0	0.00	44.10	3	2,905	0.10%
2020/01/07	0	0.00	1	44.55	44.60	-1	2,929	-0.03%
2020/01/06	1	44.55	0	0.00	44.60	1	2,928	0.03%
2020/01/03	1	45.10	0	0.00	45.10	1	2,925	0.03%
2020/01/02	0.3	45.15	0	0.00	45.15	0.3	2,945	0.01%
2019/12/31	1	45.35	0	0.00	45.20	1	2,974	0.03%
2019/12/30	2	45.50	0	0.00	45.50	2	2,964	0.07%
2019/12/27	1	45.40	5	45.37	45.40	-4	2,945	-0.14%
2019/12/26	2	45.20	57	45.16	45.15	-55	2,932	-1.88%
2019/12/25	3	45.18	0	0.00	45.20	3	2,932	0.10%
2019/12/24	0	0.00	7.4	44.66	44.70	-7.4	2,909	-0.25%
2019/12/23	59	44.67	0	0.00	43.90	59	2,739	2.15%
2019/12/20	2	44.48	22	44.60	43.90	-20	2,586	-0.77%
2019/12/19	13	44.35	3	44.55	44.30	10	2,435	0.41%
2019/12/18	12	45.12	1.2	44.98	44.90	10.8	2,377	0.45%
2019/12/17	0.2	45.55	0.7	45.55	45.60	-0.5	2,336	-0.02%
2019/12/16	1	46.00	0	0.00	45.80	1	2,299	0.04%
2019/12/11	1	45.50	0	0.00	45.50	1	2,220	0.05%
2019/12/10	1	45.80	8	45.49	45.65	-7	2,205	-0.32%
2019/12/09	8	45.90	11	45.89	45.75	-3	2,196	-0.14%
2019/12/06	0	0.00	1	45.85	45.80	-1	2,178	-0.05%
2019/12/03	1	46.25	0	0.00	46.35	1	2,115	0.05%
2019/12/02	2	45.85	0	0.00	45.75	2	2,120	0.09%
2019/11/29	4	45.88	0	0.00	45.60	4	2,116	0.19%
2019/11/28	8	46.74	0	0.00	46.35	8	2,073	0.39%
2019/11/27	5	46.42	10	46.38	46.45	-5	2,060	-0.24%
2019/11/26	2	47.03	0	0.00	46.25	2	2,046	0.10%
2019/11/25	6	46.60	0	0.00	46.75	6	1,976	0.30%
2019/11/22	4	46.60	3.1	46.47	46.45	0.9	1,992	0.04%
2019/11/21	5.4	46.82	2	46.93	46.85	3.4	1,970	0.17%
2019/11/20	7	47.02	0	0.00	47.00	7	1,955	0.36%
2019/11/19	7	47.45	5.7	47.87	47.40	1.3	1,928	0.07%
2019/11/18	5	48.17	6	48.27	47.65	-1	1,887	-0.05%
2019/11/15	16	48.21	16	48.18	48.15	0	1,869	0.00%
2019/11/14	10	48.47	1	48.45	48.30	9	1,824	0.49%
2019/11/13	2	45.95	0	0.00	45.80	2	1,658	0.12%
2019/11/11	0	0.00	5.7	46.50	46.75	-5.7	1,759	-0.32%
2019/11/08	0	0.00	1	47.20	47.35	-1	1,751	-0.06%
2019/11/07	0	0.00	14	47.37	47.45	-14	1,768	-0.79%
2019/11/06	1	47.40	2	47.10	47.45	-1	1,752	-0.06%
2019/11/05	2	46.60	6	46.55	46.70	-4	1,727	-0.23%
2019/11/04	1	46.60	1	46.60	46.60	0	1,735	0.00%
2019/11/01	1	46.30	0	0.00	46.50	1	1,738	0.06%
2019/10/31	3	46.55	0	0.00	46.50	3	1,751	0.17%
2019/10/29	0	0.00	2.4	45.89	45.90	-2.4	1,724	-0.14%
2019/10/25	0	0.00	1	46.55	46.55	-1	1,690	-0.06%
2019/10/24	2	46.35	2	46.58	46.75	0	1,682	0.00%
2019/10/23	0	0.00	5	45.91	45.95	-5	1,629	-0.31%
2019/10/22	1	45.75	1	45.60	45.25	0	1,598	0.00%
2019/10/21	0	0.00	1	45.75	45.75	-1	1,589	-0.06%
2019/10/18	1	45.35	0	0.00	45.50	1	1,569	0.06%
2019/10/17	2	45.30	4	44.85	45.30	-2	1,529	-0.13%
2019/10/16	1	44.45	0	0.00	44.45	1	1,472	0.07%
2019/10/15	4	43.88	6.4	44.15	44.30	-2.4	1,464	-0.17%
2019/10/14	0	0.00	2	43.40	43.30	-2	1,437	-0.14%
2019/10/09	1	43.40	0	0.00	43.35	1	1,432	0.07%
2019/10/08	2	43.50	2	43.50	43.60	0	1,423	0.00%
2019/10/03	0	0.00	20	41.73	41.70	-20	1,375	-1.45%
2019/10/02	0	0.00	7	42.19	42.15	-7	1,382	-0.51%
2019/10/01	2	42.00	3	41.87	42.05	-1	1,406	-0.07%
2019/09/27	3	41.83	0	0.00	41.50	3	1,438	0.21%
2019/09/26	2	41.95	0	0.00	41.85	2	1,442	0.14%
2019/09/25	2	42.00	0	0.00	41.95	2	1,461	0.14%
2019/09/24	4	42.28	0	0.00	42.15	4	1,463	0.27%
2019/09/18	3	42.95	0	0.00	43.15	3	1,595	0.19%
2019/09/17	0.1	43.30	0	0.00	43.45	0.1	1,722	0.00%
2019/09/16	1	43.40	1	43.40	43.45	0	1,866	0.00%
2019/09/12	1	43.15	1	43.20	43.10	0	1,922	0.00%
2019/09/11	2	43.40	0	0.00	43.00	2	1,993	0.10%
2019/09/10	3.2	42.85	0	0.00	43.00	3.2	1,990	0.16%
2019/09/09	2	42.90	0	0.00	42.95	2	1,997	0.10%
2019/09/06	3	43.12	0	0.00	42.90	3	2,004	0.15%
2019/09/05	5	43.14	0	0.00	43.10	5	2,019	0.25%
2019/09/03	5	42.87	0.1	42.50	42.50	4.9	2,025	0.24%
2019/09/02	0	0.00	4	42.70	42.85	-4	2,029	-0.20%
2019/08/30	4	42.54	0	0.00	42.55	4	2,022	0.20%
2019/08/29	2	42.30	0	0.00	42.15	2	2,009	0.10%
2019/08/28	2	42.35	0	0.00	42.00	2	2,049	0.10%
2019/08/26	3	42.45	0	0.00	42.45	3	2,026	0.15%
2019/08/23	1	43.00	0	0.00	43.10	1	2,017	0.05%
2019/08/22	0	0.00	2	43.30	43.20	-2	2,021	-0.10%
2019/08/21	3	42.70	0	0.00	42.85	3	2,063	0.15%
2019/08/20	2	42.55	0	0.00	42.50	2	2,063	0.10%
2019/08/16	0	0.00	7	43.40	43.20	-7	2,045	-0.34%
2019/08/15	10	43.43	2	43.00	43.40	8	2,022	0.40%
2019/08/14	0	0.00	1	43.20	42.75	-1	1,953	-0.05%
2019/08/13	4	41.96	2	42.35	42.55	2	1,897	0.11%
2019/08/12	4	41.98	1	42.40	42.40	3	1,881	0.16%
2019/08/06	0.3	40.80	0	0.00	40.80	0.3	1,915	0.02%
2019/08/05	0	0.00	5	40.05	40.00	-5	1,920	-0.26%
2019/08/02	1	40.40	0	0.00	40.35	1	1,920	0.05%
2019/07/25	0.2	41.55	1	41.35	41.75	-0.8	1,968	-0.04%
2019/07/24	3.6	41.23	0.1	41.20	41.05	3.5	1,976	0.18%
2019/07/23	0.2	41.75	10.8	42.07	41.70	-10.6	1,963	-0.54%
2019/07/22	0.1	42.05	0	0.00	42.20	0.1	1,966	0.01%
2019/07/16	1	41.65	0	0.00	41.85	1	1,986	0.05%
2019/07/15	0.2	42.05	0	0.00	42.00	0.2	2,014	0.01%
2019/07/12	0.1	42.30	3	42.20	42.30	-2.9	2,069	-0.14%
2019/07/11	1	42.60	0	0.00	42.60	1	2,087	0.05%
2019/07/08	1	42.45	0	0.00	42.50	1	2,145	0.05%
2019/07/05	3	42.72	0	0.00	42.85	3	2,166	0.14%
2019/07/04	0	44.45	0	0.00	44.55	0	2,199	0.00%
2019/07/03	1	44.10	10	44.18	44.25	-9	2,199	-0.41%
2019/07/02	14.1	44.08	4	44.50	43.90	10.1	2,245	0.45%
2019/07/01	1	44.80	1.4	44.53	44.55	-0.4	2,256	-0.02%
2019/06/27	5	45.02	2	44.85	44.80	3	2,290	0.13%
2019/06/26	7	45.51	5	45.45	45.30	2	2,392	0.08%
2019/06/25	1	45.00	3	45.37	46.25	-2	2,402	-0.08%
2019/06/24	1	44.70	4	45.09	45.50	-3	2,274	-0.13%
2019/06/21	6	44.60	2	44.10	44.40	4	2,139	0.19%
2019/06/20	5.2	44.12	0	0.00	44.20	5.2	2,005	0.26%
2019/06/19	6	43.32	7	43.24	43.65	-1	1,965	-0.05%
2019/06/18	2	42.15	0	0.00	42.45	2	1,891	0.11%
2019/06/17	8	42.01	0	0.00	42.20	8	1,881	0.43%
2019/06/14	5	41.45	5	41.40	41.40	0	1,879	0.00%
2019/06/13	0.1	41.45	15	41.66	41.45	-14.9	1,904	-0.78%
2019/06/12	3	42.17	0	0.00	42.20	3	1,923	0.16%
2019/06/11	8.2	42.05	5	41.85	42.20	3.2	1,914	0.17%
2019/06/10	0	0.00	1	41.40	41.30	-1	1,893	-0.05%
2019/06/05	6	41.10	1	41.25	40.90	5	1,907	0.26%
2019/06/04	10.1	40.63	0	0.00	40.95	10.1	1,909	0.53%
2019/06/03	0	0.00	1	40.90	41.10	-1	1,872	-0.05%
2019/05/31	0	0.00	25	40.80	40.90	-25	1,875	-1.33%
2019/05/29	6	40.18	0	0.00	40.15	6	1,882	0.32%
2019/05/28	10	40.83	0	0.00	40.75	10	1,887	0.53%
2019/05/27	10.1	40.23	1	40.20	40.75	9.1	1,839	0.49%
2019/05/24	1	40.20	0	0.00	40.15	1	1,842	0.05%
2019/05/21	1	41.05	0	0.00	40.75	1	1,887	0.05%
2019/05/20	1	40.20	0	0.00	40.70	1	1,884	0.05%
2019/05/17	0	0.00	1	40.05	40.05	-1	1,909	-0.05%
2019/05/14	2	40.45	0	0.00	39.90	2	1,882	0.11%
2019/05/10	0	0.00	1	40.20	40.45	-1	1,834	-0.05%
2019/05/09	2.6	40.05	0	0.00	39.90	2.6	1,843	0.14%
2019/05/08	5.4	41.09	1	41.05	40.90	4.4	1,814	0.24%
2019/05/07	3	41.70	0	0.00	41.65	3	1,797	0.17%
2019/05/06	3	41.60	12	41.80	41.60	-9	1,797	-0.50%
2019/05/03	0	0.00	7	42.36	42.45	-7	1,795	-0.39%
2019/05/02	1	42.25	0	0.00	42.30	1	1,797	0.06%
2019/04/30	3	41.88	0	0.00	42.40	3	1,792	0.17%
2019/04/26	0	0.00	3	41.70	41.65	-3	1,777	-0.17%
2019/04/25	3	42.00	0	0.00	42.00	3	1,769	0.17%
2019/04/23	1	42.10	0	0.00	42.20	1	1,757	0.06%
2019/04/19	1	41.75	0	0.00	42.75	1	1,732	0.06%
2019/04/18	1	42.25	1	42.10	41.75	0	1,696	0.00%
2019/04/16	2.2	42.82	0	0.00	42.75	2.2	1,628	0.14%
2019/04/15	1	43.30	0	0.00	43.25	1	1,598	0.06%
2019/04/11	2	43.80	0	0.00	43.50	2	1,579	0.13%
2019/04/10	15	43.78	0	0.00	43.95	15	1,548	0.97%
2019/04/09	5.2	44.23	0	0.00	44.20	5.2	1,492	0.35%
2019/04/08	0.2	44.60	0	0.00	44.60	0.2	1,455	0.01%
2019/04/03	1.2	45.01	1	45.10	45.05	0.2	1,400	0.01%
2019/04/02	10.2	45.45	0.1	45.60	45.60	10.1	1,376	0.73%
2019/04/01	0	0.00	4.4	45.80	45.80	-4.4	1,361	-0.32%
2019/03/29	6	45.13	298	45.42	46.60	-292	1,337	-21.84%	大賣/鉅額交易
2019/03/28	1	46.60	0	0.00	46.60	1	1,231	0.08%
2019/03/27	1	47.55	0	0.00	47.45	1	1,229	0.08%
2019/03/25	0	0.00	28	47.51	47.85	-28	1,222	-2.29%
2019/03/22	0	0.00	0.7	48.25	48.25	-0.7	1,209	-0.06%
2019/03/21	0	0.00	1	48.70	48.80	-1	1,186	-0.08%
2019/03/20	29	48.68	0	0.00	48.75	29	1,189	2.44%
2019/03/19	0	0.00	3	48.35	48.65	-3	1,189	-0.25%
2019/03/15	0.3	47.70	0	0.00	47.95	0.3	1,154	0.02%
2019/03/14	1	47.10	0	0.00	47.25	1	1,118	0.09%
2019/03/12	6	47.30	0	0.00	47.20	6	1,147	0.52%
2019/03/11	1	47.35	1	47.40	47.10	0	1,157	0.00%
2019/03/08	5	47.94	0	0.00	47.80	5	1,168	0.43%
2019/03/07	14	48.70	0	0.00	48.50	14	1,223	1.14%
2019/03/06	2	48.95	1	49.00	49.25	1	1,225	0.08%
2019/02/27	0	0.00	2	48.55	48.50	-2	1,217	-0.16%
2019/02/22	3	48.45	1	48.50	48.55	2	1,218	0.16%
2019/02/21	1	48.35	0	0.00	48.45	1	1,220	0.08%
2019/02/19	0	0.00	1	48.00	47.85	-1	1,212	-0.08%
2019/02/18	0	0.00	1	47.50	47.60	-1	1,231	-0.08%
2019/02/14	0	0.00	0.2	46.90	46.95	-0.2	1,216	-0.02%
2019/02/11	1	46.60	0	0.00	46.75	1	1,228	0.08%
2019/01/24	0.6	46.25	4	46.20	46.35	-3.4	1,208	-0.28%
2019/01/18	4	46.36	0	0.00	46.30	4	1,242	0.32%
2019/01/17	0.3	46.50	0	0.00	46.60	0.3	1,279	0.02%
2019/01/16	1	46.45	0	0.00	46.50	1	1,287	0.08%
2019/01/14	0	0.00	4	46.90	46.40	-4	1,297	-0.31%
2019/01/09	0	0.00	1	46.80	46.95	-1	1,367	-0.07%
2019/01/08	1	45.80	0	0.00	45.50	1	1,382	0.07%
2019/01/07	1	45.95	0.2	46.00	46.20	0.8	1,416	0.06%
2019/01/02	4.4	44.45	0	0.00	44.40	4.4	1,640	0.27%
2018/12/25	3	44.47	0	0.00	44.40	3	2,029	0.15%
2018/12/21	2	44.95	0	0.00	45.55	2	2,192	0.09%
2018/12/20	0.1	45.10	3	45.10	44.90	-2.9	2,244	-0.13%
2018/12/19	0	0.00	1	46.65	46.50	-1	2,298	-0.04%
2018/12/10	0	0.00	8	47.20	46.80	-8	2,596	-0.31%
2018/12/06	0	0.00	1	47.80	47.20	-1	2,643	-0.04%
2018/12/05	1	48.35	0	0.00	48.50	1	2,663	0.04%
2018/11/30	4	48.08	0.3	48.60	48.95	3.7	2,651	0.14%
2018/11/29	0	0.00	4	48.75	48.25	-4	2,613	-0.15%
2018/11/28	0	0.00	3	48.17	48.35	-3	2,616	-0.11%
2018/11/27	0	0.00	1	47.25	47.30	-1	2,621	-0.04%
2018/11/26	0	0.00	1	47.20	47.00	-1	2,633	-0.04%
2018/11/23	0	0.00	10	46.91	46.55	-10	2,649	-0.38%
2018/11/20	0	0.00	1	47.45	47.45	-1	2,711	-0.04%
2018/11/19	1	47.25	0	0.00	47.25	1	2,797	0.04%
2018/11/16	4	46.20	0	0.00	46.20	4	2,816	0.14%
2018/11/15	5.4	45.94	2	45.88	45.85	3.4	2,841	0.12%
2018/11/14	2	44.80	0	0.00	45.05	2	2,835	0.07%
2018/11/13	1.2	44.23	0	0.00	44.60	1.2	2,896	0.04%
2018/11/09	2	43.75	0	0.00	43.85	2	2,932	0.07%
2018/11/06	0	0.00	1	42.65	42.65	-1	2,984	-0.03%
2018/11/01	1	42.95	0	0.00	43.05	1	3,045	0.03%
2018/10/31	0	0.00	1.4	42.57	42.80	-1.4	3,049	-0.05%
2018/10/29	4	42.05	0	0.00	41.85	4	3,074	0.13%
2018/10/25	2	42.55	3	42.30	42.05	-1	3,181	-0.03%
2018/10/24	12	43.88	0	0.00	43.50	12	3,242	0.37%
2018/10/22	1.1	43.87	0	0.00	44.00	1.1	3,333	0.03%
2018/10/19	2	43.55	0	0.00	43.85	2	3,340	0.06%
2018/10/18	9	44.62	0	0.00	44.35	9	3,332	0.27%
2018/10/17	6	44.98	1	45.25	44.95	5	3,329	0.15%
2018/10/16	5	45.30	0	0.00	44.80	5	3,318	0.15%
2018/10/12	2.8	45.81	0	0.00	46.05	2.8	3,288	0.09%
2018/10/11	113	47.09	108	47.97	45.40	5	3,248	0.15%	大買/大賣/
2018/10/09	43.2	50.77	0	0.00	50.40	43.2	3,134	1.38%
2018/10/08	24.4	50.89	9	50.74	50.50	15.4	3,142	0.49%
2018/09/26	0	0.00	1	35.90	35.75	-1	3,086	-0.03%
2018/09/25	6	35.90	22	35.85	35.95	-16	3,035	-0.53%
2018/09/20	0	0.00	1	34.75	34.70	-1	2,886	-0.03%
2018/09/19	2	35.30	2.6	35.33	35.30	-0.6	2,877	-0.02%
2018/09/18	1.5	35.28	0	0.00	35.35	1.5	2,873	0.05%
2018/09/17	2	35.00	0	0.00	35.20	2	2,866	0.07%
2018/09/14	0	0.00	5	34.90	35.05	-5	2,836	-0.18%
2018/09/11	0	0.00	3	33.58	33.80	-3	2,758	-0.11%
2018/09/10	0	0.00	1	33.30	33.15	-1	2,820	-0.04%
2018/09/07	1	33.60	0	0.00	33.45	1	2,866	0.03%
2018/09/06	1	33.80	3	33.65	33.80	-2	2,880	-0.07%
2018/09/05	0	0.00	1	33.80	33.75	-1	2,908	-0.03%
2018/09/03	2	34.60	0	0.00	34.10	2	2,918	0.07%
2018/08/31	0	0.00	1	34.60	34.60	-1	2,917	-0.03%
2018/08/30	0	0.00	3	34.45	34.45	-3	2,931	-0.10%
2018/08/27	6	34.15	0	0.00	34.10	6	3,138	0.19%
2018/08/23	0	0.00	2	34.40	34.50	-2	3,259	-0.06%
2018/08/22	0	0.00	3	34.40	34.40	-3	3,302	-0.09%
2018/08/17	7.6	34.36	48	34.30	34.30	-40.4	3,336	-1.21%
2018/08/16	3	34.28	0	0.00	34.30	3	3,333	0.09%
2018/08/15	39.5	34.49	3.6	34.43	34.30	35.9	3,299	1.09%
2018/08/14	3	33.85	43	33.85	34.00	-40	3,240	-1.23%
2018/08/13	9	33.48	12	33.63	33.40	-3	3,246	-0.09%
2018/08/09	1	33.80	2	34.40	33.70	-1	3,259	-0.03%
2018/08/08	0	0.00	1	34.50	34.35	-1	3,257	-0.03%
2018/08/07	0	0.00	1	34.20	34.15	-1	3,256	-0.03%
2018/08/06	102	34.21	8	34.20	34.20	94	3,289	2.86%	大買/
2018/08/03	11	33.83	7.5	33.76	34.20	3.5	3,298	0.11%
2018/08/02	26	33.62	5	33.60	33.55	21	3,269	0.64%
2018/08/01	4.4	33.76	4	34.15	33.70	0.4	3,259	0.01%
2018/07/31	2	33.68	1.2	33.75	33.95	0.8	3,217	0.02%
2018/07/30	6	33.67	0	0.00	33.65	6	3,213	0.19%
2018/07/27	2	33.65	0	0.00	33.75	2	3,252	0.06%
2018/07/26	0	0.00	12	33.58	33.75	-12	3,267	-0.37%
2018/07/25	2	33.55	1	33.55	33.50	1	3,295	0.03%
2018/07/24	1	33.45	0	0.00	33.55	1	3,296	0.03%
2018/07/20	1.8	34.79	1	34.75	34.90	0.8	3,248	0.02%
2018/07/19	2	34.98	1	35.05	34.90	1	3,211	0.03%
2018/07/18	1	35.05	1	35.00	35.00	0	3,209	0.00%
2018/07/17	1	34.95	0	0.00	35.00	1	3,197	0.03%
2018/07/16	1	35.10	0	0.00	34.95	1	3,242	0.03%
2018/07/13	0	0.00	1	35.10	35.20	-1	3,289	-0.03%
2018/07/11	5	34.60	0	0.00	34.60	5	3,474	0.14%
2018/07/09	0	0.00	2	34.00	34.50	-2	3,609	-0.06%
2018/07/06	1	33.60	0	0.00	33.50	1	3,807	0.03%
2018/07/05	6	33.90	4	34.01	33.80	2	3,893	0.05%
2018/07/04	0	0.00	0.2	34.30	34.20	-0.2	4,025	0.00%
2018/07/03	6	34.53	2	34.38	34.25	4	4,200	0.10%
2018/07/02	5	34.95	0	0.00	34.70	5	4,195	0.12%
2018/06/29	1	34.75	0	0.00	35.20	1	4,203	0.02%
2018/06/28	0	0.00	5	34.65	34.75	-5	4,195	-0.12%
2018/06/27	8	34.83	1	35.00	34.70	7	4,224	0.17%
2018/06/26	19	35.10	0	0.00	35.05	19	4,254	0.45%
2018/06/25	3	35.77	0	0.00	35.65	3	4,274	0.07%
2018/06/20	1	35.55	2.6	35.67	35.85	-1.6	4,803	-0.03%
2018/06/19	8	35.81	3	36.02	35.60	5	4,845	0.10%
2018/06/15	27.4	35.89	0	0.00	36.20	27.4	4,892	0.56%
2018/06/14	1	35.90	0	0.00	35.70	1	4,821	0.02%
2018/06/13	12	35.95	0	0.00	35.80	12	4,796	0.25%
2018/06/08	0	0.00	2	36.75	36.70	-2	4,842	-0.04%
2018/06/07	5	37.17	3.8	36.96	36.95	1.2	4,839	0.02%
2018/06/06	10	37.02	29	37.09	37.15	-19	4,844	-0.39%
2018/06/05	7	36.67	1.2	36.42	36.75	5.8	4,780	0.12%
2018/06/04	2	36.20	16	36.38	36.45	-14	4,801	-0.29%
2018/06/01	5	35.90	28	35.90	35.95	-23	4,835	-0.48%
2018/05/31	0	0.00	6.4	35.86	36.15	-6.4	4,804	-0.13%
2018/05/30	35	35.45	1	35.45	35.30	34	4,765	0.71%
2018/05/29	5	35.69	0	0.00	35.65	5	4,747	0.11%
2018/05/28	1	35.80	62	35.78	35.70	-61	4,756	-1.28%
2018/05/25	0	0.00	7	35.75	35.80	-7	4,776	-0.15%
2018/05/24	15	35.70	0	0.00	35.60	15	4,795	0.31%
2018/05/23	80	35.99	0	0.00	35.70	80	4,811	1.66%
2018/05/18	3	35.37	5	35.35	35.35	-2	4,858	-0.04%
2018/05/17	2	35.80	2.1	35.98	35.60	-0.1	4,913	0.00%
2018/05/16	3	35.93	4	35.90	35.80	-1	4,922	-0.02%
2018/05/15	0	0.00	0.1	35.60	35.60	-0.1	4,940	0.00%
2018/05/14	2	35.70	3	35.55	35.85	-1	5,091	-0.02%
2018/05/11	4	35.68	2	35.65	35.55	2	5,102	0.04%
2018/05/08	0	0.00	1	35.40	35.50	-1	5,154	-0.02%
2018/05/07	5	35.26	5	35.31	35.40	0	5,185	0.00%
2018/05/04	1	35.20	1	35.20	35.10	0	5,199	0.00%
2018/05/03	4	35.56	2	35.55	35.50	2	5,208	0.04%
2018/05/02	4	36.13	9	36.03	36.00	-5	5,291	-0.09%
2018/04/30	12	35.51	0	0.00	35.65	12	5,294	0.23%
2018/04/27	2	35.35	0	0.00	35.55	2	5,298	0.04%
2018/04/26	3	35.82	19	35.66	35.45	-16	5,322	-0.30%
2018/04/25	11	35.78	6	35.80	35.85	5	5,332	0.09%
2018/04/24	1	35.95	1	36.20	36.10	0	5,321	0.00%
2018/04/23	20	36.38	0	0.00	36.30	20	5,321	0.38%
2018/04/20	3.1	36.22	13	36.25	36.45	-9.9	5,356	-0.18%
2018/04/19	3	36.22	0	0.00	36.25	3	5,352	0.06%
2018/04/18	0	0.00	8	35.90	36.00	-8	5,335	-0.15%
2018/04/17	4	35.58	10	36.30	35.60	-6	5,330	-0.11%
2018/04/13	2	36.50	14	36.51	36.50	-12	5,228	-0.23%
2018/04/12	8	36.11	11	36.39	36.20	-3	5,221	-0.06%
2018/04/11	7	35.85	5.1	35.94	35.80	1.9	5,124	0.04%
2018/04/10	19	35.68	1	35.60	35.60	18	5,051	0.36%
2018/04/09	13	35.06	2	34.95	35.40	11	4,957	0.22%
2018/04/03	0	0.00	43	34.06	34.15	-43	4,786	-0.90%
2018/04/02	1	34.10	1.4	34.14	34.10	-0.4	4,791	-0.01%
2018/03/31	32	34.25	0	0.00	34.10	32	4,784	0.67%
2018/03/30	5.6	34.28	11	34.28	34.10	-5.4	4,768	-0.11%
2018/03/29	9	34.43	1	34.40	34.30	8	4,727	0.17%
2018/03/28	7	34.42	59	34.24	34.45	-52	4,707	-1.10%
2018/03/27	87	34.89	171.6	35.24	34.55	-84.6	4,635	-1.83%	大賣/
2018/03/26	61	33.99	10.2	33.80	33.90	50.8	4,144	1.23%
2018/03/23	26.4	33.86	0	0.00	33.90	26.4	4,117	0.64%
2018/03/22	70	34.37	34	34.06	34.00	36	4,039	0.89%
2018/03/21	33	34.36	3	34.33	34.35	30	3,971	0.76%
2018/03/20	1	33.80	0	0.00	33.90	1	3,905	0.03%
2018/03/19	11	33.87	1	33.90	33.90	10	3,880	0.26%
2018/03/16	8	33.75	10	33.90	33.65	-2	3,862	-0.05%
2018/03/15	0	0.00	1	33.70	33.90	-1	3,810	-0.03%
2018/03/13	0	0.00	1	33.60	33.55	-1	3,726	-0.03%
2018/03/12	51	33.60	5	33.70	33.70	46	3,719	1.24%
2018/03/08	5	33.50	1	33.55	33.35	4	3,730	0.11%
2018/03/07	1	32.95	61	33.02	33.20	-60	3,665	-1.64%
2018/03/06	0	0.00	7	32.70	32.60	-7	3,602	-0.19%
2018/03/05	8	32.54	0	0.00	32.35	8	3,664	0.22%
2018/03/02	0	0.00	2	32.35	32.40	-2	3,639	-0.05%
2018/03/01	0	0.00	43	31.88	32.50	-43	3,660	-1.17%
2018/02/27	41	32.80	0.1	32.15	32.15	40.9	3,672	1.11%
2018/02/26	2	32.60	4	32.88	32.80	-2	3,680	-0.05%
2018/02/23	5	32.45	7	32.43	32.25	-2	3,682	-0.05%
2018/02/09	3	30.35	3	30.23	30.70	0	4,500	0.00%
2018/02/07	47	31.29	70	31.12	30.85	-23	4,550	-0.51%
2018/02/06	3	30.75	43	31.36	30.70	-40	4,537	-0.88%
2018/02/05	5	32.02	0	0.00	32.45	5	4,464	0.11%
2018/02/01	5	33.25	5	33.50	33.10	0	4,478	0.00%
2018/01/31	0	0.00	13	33.06	33.45	-13	4,616	-0.28%
2018/01/30	0	0.00	3	33.30	33.05	-3	4,627	-0.06%
2018/01/26	22	33.83	9	33.70	33.65	13	4,610	0.28%
2018/01/25	3	33.90	17	33.87	33.95	-14	4,586	-0.31%
2018/01/24	3	33.63	39	33.51	33.50	-36	4,539	-0.79%
2018/01/23	0	0.00	37	33.40	33.35	-37	4,566	-0.81%
2018/01/19	1	33.65	4	33.33	33.20	-3	4,683	-0.06%
2018/01/18	0	0.00	10	33.80	33.65	-10	4,640	-0.22%
2018/01/17	11	33.75	0	0.00	33.80	11	4,614	0.24%
2018/01/16	7	33.85	0	0.00	33.95	7	4,600	0.15%
2018/01/15	0	0.00	2.2	33.68	33.65	-2.2	4,564	-0.05%
2018/01/12	0	0.00	1	33.40	33.40	-1	4,529	-0.02%
2018/01/11	0	0.00	3.2	33.48	33.35	-3.2	4,519	-0.07%
2018/01/10	0	0.00	12	33.33	33.30	-12	4,495	-0.27%
2018/01/09	1	33.30	2.2	33.26	33.30	-1.2	4,468	-0.03%
2018/01/08	14	33.21	1.4	33.39	33.30	12.6	4,471	0.28%
2018/01/05	26	32.88	64.8	32.79	33.10	-38.8	4,407	-0.88%
2018/01/04	0	0.00	31	32.50	32.55	-31	4,335	-0.71%
2018/01/03	10	32.40	8	32.31	32.40	2	4,313	0.05%
2018/01/02	6	31.87	30.2	31.90	32.00	-24.2	4,252	-0.57%