亞泥 (1102)-新光-台中券商分點個股進出

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

亞泥

(1102)

可現股當沖

股價
42.75
漲跌
▲0.25
漲幅
+0.59%
成交量
5,899張
產業
上市水泥類股
1227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

亞泥 (1102)籌碼相關－新光-台中券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

新光-台中券商分點個股進出
新光-台中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	2.1	42.66	4	43.00	42.75	-1.9	3,985	-0.05%
2024/04/25	0.1	42.40	1	42.35	42.50	-1	3,953	-0.02%
2024/04/24	3	42.90	1	43.10	42.45	2	3,984	0.05%
2024/04/23	1.1	42.93	3.4	42.88	42.90	-2.3	4,026	-0.06%
2024/04/22	2	42.70	15	42.46	42.70	-13	4,025	-0.32%
2024/04/19	24.2	41.65	26	41.89	42.00	-1.8	3,948	-0.05%
2024/04/18	0	0.00	25.2	41.83	42.15	-25.2	3,849	-0.66%
2024/04/17	26.2	41.49	2.2	41.65	41.45	24	3,810	0.63%
2024/04/16	1	41.55	46.9	41.43	41.40	-45.9	3,746	-1.22%
2024/04/15	1	41.95	3	42.07	42.05	-2	3,683	-0.05%
2024/04/12	3	41.62	0	0.00	41.80	3	3,647	0.08%
2024/04/11	3	41.80	1	42.05	42.05	2	3,591	0.06%
2024/04/10	1.1	42.59	16	42.40	42.50	-14.9	3,572	-0.42%
2024/04/09	4	41.93	6	41.90	42.00	-2	3,578	-0.06%
2024/04/08	1.3	41.79	69.7	41.77	41.75	-68.4	3,611	-1.89%
2024/04/03	34.1	41.52	18.1	41.68	41.15	16	3,582	0.45%
2024/04/02	12	41.09	0.1	41.30	41.10	12	3,547	0.34%
2024/04/01	0	0.00	8	41.40	41.35	-8	3,586	-0.22%
2024/03/29	0	41.20	4.2	41.30	41.30	-4.2	3,616	-0.11%
2024/03/28	28.1	40.99	1	41.23	40.95	27.1	3,643	0.74%
2024/03/27	42	41.14	1	41.15	41.20	41	3,834	1.07%
2024/03/26	4.5	41.18	16.8	41.45	41.60	-12.3	4,133	-0.30%
2024/03/25	16	41.17	11.1	41.30	41.30	4.9	4,416	0.11%
2024/03/22	13	41.08	24.7	41.42	41.25	-11.7	4,778	-0.24%
2024/03/21	0	0.00	45	41.31	41.35	-45	5,023	-0.90%
2024/03/20	13	40.67	260.3	40.64	40.70	-247.3	5,232	-4.73%	大賣/鉅額交易
2024/03/19	47.7	40.72	68.5	40.90	40.55	-20.8	5,272	-0.39%
2024/03/18	11.4	41.20	42.1	41.38	41.10	-30.8	5,280	-0.58%
2024/03/15	7	40.95	34	41.12	41.10	-27	5,298	-0.51%
2024/03/14	9.7	40.77	8.3	40.85	41.15	1.4	5,220	0.03%
2024/03/13	44.2	40.33	7	40.49	40.35	37.2	5,166	0.72%
2024/03/12	5.2	40.40	6.5	40.49	40.60	-1.3	5,123	-0.02%
2024/03/11	1	40.16	77	40.35	40.40	-76	5,111	-1.49%
2024/03/08	7.4	40.18	14	40.39	40.40	-6.6	5,175	-0.13%
2024/03/07	8	39.96	42	40.09	40.35	-34	5,207	-0.65%
2024/03/06	36.5	40.16	14	40.39	40.00	22.5	5,185	0.43%
2024/03/05	9.2	40.06	30.3	40.15	40.05	-21.1	5,238	-0.40%
2024/03/04	16.3	40.00	1	40.00	40.05	15.3	5,249	0.29%
2024/03/01	8.1	40.07	14	40.27	40.15	-5.9	5,295	-0.11%
2024/02/29	2.4	40.29	56	40.27	40.45	-53.6	5,327	-1.01%
2024/02/27	1	39.95	29	40.01	40.10	-28	5,286	-0.53%
2024/02/26	1	40.10	2	40.25	40.25	-1	5,293	-0.02%
2024/02/23	1.3	40.25	2	40.15	40.20	-0.7	5,314	-0.01%
2024/02/22	1.5	40.23	1	40.40	40.40	0.5	5,391	0.01%
2024/02/21	0.3	40.24	25	40.22	40.30	-24.7	5,433	-0.45%
2024/02/20	0	40.15	11	40.22	40.20	-11	5,500	-0.20%
2024/02/19	3	39.89	28	39.96	40.15	-25	5,608	-0.45%
2024/02/16	0.8	39.50	3.1	39.59	39.60	-2.4	5,773	-0.04%
2024/02/15	10	39.25	0.1	39.40	39.20	9.9	5,825	0.17%
2024/02/05	17.3	39.60	0	0.00	39.45	17.3	5,791	0.30%
2024/02/02	5	39.88	2	40.00	40.05	3	5,772	0.05%
2024/02/01	38	39.92	1	40.05	40.05	37	5,808	0.64%
2024/01/31	26	39.70	0	0.00	39.75	26	5,811	0.45%
2024/01/30	30	39.91	0	0.00	39.80	30	5,813	0.52%
2024/01/29	25	39.90	2	40.05	39.95	23	5,827	0.39%
2024/01/26	2	39.95	2	40.05	40.10	0	5,858	0.00%
2024/01/25	26	39.95	2	39.95	40.00	24	5,901	0.41%
2024/01/24	27.1	39.81	4	39.81	39.90	23.1	5,916	0.39%
2024/01/23	47	39.67	4.7	39.73	39.75	42.3	5,964	0.71%
2024/01/22	29.3	39.47	7	39.57	39.55	22.3	6,017	0.37%
2024/01/19	6.1	39.24	0	0.00	39.40	6.1	6,031	0.10%
2024/01/18	7	39.34	0.7	39.70	39.30	6.3	6,045	0.10%
2024/01/17	18.5	39.59	0	0.00	39.35	18.5	6,033	0.31%
2024/01/16	21	40.06	2	40.10	39.95	19	5,978	0.32%
2024/01/15	1	40.60	0	0.00	40.65	1	5,898	0.02%
2024/01/12	2	40.60	0.6	40.85	40.65	1.4	5,944	0.02%
2024/01/10	2.1	40.81	0	0.00	40.70	2.1	6,318	0.03%
2024/01/09	1	41.10	2	41.20	41.00	-1	6,348	-0.02%
2024/01/08	0	0.00	7	41.32	41.30	-7	6,400	-0.11%
2024/01/05	1	41.25	0.2	41.20	41.10	0.8	6,437	0.01%
2024/01/04	2.2	41.08	2.3	41.03	41.15	0	6,511	0.00%
2024/01/03	1	40.66	10	40.65	40.65	-9	6,606	-0.14%
2024/01/02	1.2	41.31	1	41.40	41.15	0.2	6,547	0.00%
2023/12/28	0.2	41.23	2	41.32	41.25	-1.8	6,531	-0.03%
2023/12/27	1	41.45	70.3	41.18	41.10	-69.3	6,539	-1.06%
2023/12/26	44.2	40.84	1	41.09	41.10	43.2	6,546	0.66%
2023/12/25	30.6	40.69	6.1	40.53	40.75	24.5	6,540	0.37%
2023/12/22	6.2	40.35	0	0.00	40.25	6.2	6,520	0.09%
2023/12/21	16.1	40.74	0	0.00	40.30	16.1	6,334	0.25%
2023/12/20	5.1	40.87	7	41.24	40.75	-1.9	6,024	-0.03%
2023/12/19	5.1	40.95	8.5	41.28	40.80	-3.5	5,703	-0.06%
2023/12/18	5	42.26	5.3	42.26	42.00	-0.3	5,384	-0.01%
2023/12/15	2.1	42.50	3.9	42.50	42.25	-1.9	5,127	-0.04%
2023/12/14	6	42.53	6.5	42.52	42.30	-0.5	4,873	-0.01%
2023/12/13	1.1	42.29	6	42.24	42.25	-4.9	4,772	-0.10%
2023/12/12	0	0.00	13.1	42.09	42.15	-13.1	4,768	-0.27%
2023/12/11	0.1	41.75	5	41.85	41.85	-5	4,741	-0.10%
2023/12/08	2.1	41.85	1	41.90	41.80	1.1	4,730	0.02%
2023/12/07	1	41.70	1.8	41.77	41.60	-0.8	4,710	-0.02%
2023/12/06	0	0.00	4	41.84	41.70	-4	4,730	-0.08%
2023/12/05	0.1	41.50	2	41.70	41.60	-2	4,736	-0.04%
2023/12/04	0	0.00	6.4	41.78	41.75	-6.4	4,711	-0.14%
2023/12/01	6	41.68	12	41.70	41.55	-6	4,689	-0.13%
2023/11/30	4	41.71	3	41.78	41.70	1	4,668	0.02%
2023/11/29	0.5	42.20	1	42.10	42.00	-0.5	4,558	-0.01%
2023/11/28	1.2	42.03	4.2	42.04	42.10	-2.9	4,567	-0.06%
2023/11/27	2	41.85	1.1	41.94	41.80	0.9	4,574	0.02%
2023/11/24	0	0.00	6	41.69	41.60	-6	4,589	-0.13%
2023/11/23	0	0.00	6.1	41.63	41.70	-6.1	4,596	-0.13%
2023/11/22	7	41.66	1	41.75	41.60	6	4,626	0.13%
2023/11/21	0	0.00	1.3	41.61	41.70	-1.3	4,655	-0.03%
2023/11/20	3	41.42	2	41.43	41.35	1	4,602	0.02%
2023/11/17	1.2	41.48	9.1	41.68	41.45	-7.9	4,557	-0.17%
2023/11/16	10	41.46	13.5	41.49	41.50	-3.5	4,510	-0.08%
2023/11/15	2	40.93	29.1	40.91	41.05	-27.1	4,431	-0.61%
2023/11/14	4	40.14	0	40.40	40.10	4	4,281	0.09%
2023/11/13	0	0.00	3	40.50	40.55	-3	4,282	-0.07%
2023/11/10	0	0.00	1.1	40.49	40.35	-1.1	4,326	-0.02%
2023/11/09	0	0.00	1	40.40	40.40	-1	4,383	-0.02%
2023/11/08	1	40.30	2	40.33	40.35	-1	4,423	-0.02%
2023/11/07	0	0.00	6	40.33	40.40	-6	4,445	-0.13%
2023/11/06	0	0.00	2	40.28	40.40	-2	4,451	-0.05%
2023/11/03	0.1	40.20	8	40.28	40.25	-8	4,460	-0.18%
2023/11/02	0	0.00	31	40.15	40.00	-31	4,497	-0.69%
2023/10/31	2	40.00	52	40.03	40.00	-50	4,651	-1.07%
2023/10/30	0.2	39.95	4	39.78	40.10	-3.8	4,675	-0.08%
2023/10/27	4.2	39.57	63.4	39.48	39.40	-59.2	4,669	-1.27%
2023/10/26	3.3	38.91	14	39.27	39.10	-10.7	4,743	-0.23%
2023/10/25	12.5	39.00	5	39.30	38.95	7.5	4,777	0.16%
2023/10/24	8	38.98	13	39.23	39.00	-5	4,872	-0.10%
2023/10/23	4	38.90	2	39.07	38.85	2	5,022	0.04%
2023/10/20	23.3	38.82	14	39.09	38.95	9.3	5,244	0.18%
2023/10/19	7.8	39.28	22	39.33	39.15	-14.2	5,489	-0.26%
2023/10/18	88.5	39.22	3.1	39.77	39.05	85.4	5,756	1.48%
2023/10/17	98	40.60	3	40.67	40.60	95	5,999	1.58%
2023/10/16	0	0.00	9.6	40.54	40.70	-9.6	6,404	-0.15%
2023/10/13	1	40.50	7	40.55	40.60	-6	6,512	-0.09%
2023/10/12	0	0.00	4.6	40.48	40.55	-4.6	6,549	-0.07%
2023/10/11	63.1	40.25	65.3	40.21	40.35	-2.3	6,565	-0.03%
2023/10/06	20.1	39.75	62	39.71	39.90	-41.9	6,532	-0.64%
2023/10/05	2.1	39.23	4	39.35	39.35	-1.9	6,550	-0.03%
2023/10/04	35.8	39.09	15	39.00	39.10	20.8	6,544	0.32%
2023/10/03	18.8	39.35	12	39.48	39.40	6.8	6,524	0.10%
2023/10/02	36	39.46	0	0.00	39.50	36	6,557	0.55%
2023/09/28	5.1	39.84	0	0.00	39.75	5.1	6,572	0.08%
2023/09/27	82	39.65	0	0.00	39.80	82	6,593	1.24%
2023/09/26	2.2	39.61	0	0.00	39.75	2.2	6,601	0.03%
2023/09/25	2.1	39.71	0	0.00	39.70	2.1	6,583	0.03%
2023/09/22	2.1	39.66	0	0.00	39.65	2.1	6,620	0.03%
2023/09/21	31.3	39.76	18	39.84	39.65	13.3	6,649	0.20%
2023/09/20	5.5	40.11	0	0.00	40.05	5.5	6,625	0.08%
2023/09/19	0	40.35	10	40.35	40.30	-10	6,627	-0.15%
2023/09/18	6	40.38	2	40.40	40.35	4	6,711	0.06%
2023/09/15	100.2	40.30	14	40.32	40.45	86.2	6,752	1.28%
2023/09/14	6	40.20	1	40.15	40.25	5	6,734	0.07%
2023/09/13	1.1	39.99	0	0.00	40.00	1.1	6,743	0.02%
2023/09/12	2.1	39.76	22	39.79	39.95	-19.9	6,836	-0.29%
2023/09/11	12.7	39.38	7.2	39.72	39.75	5.5	6,865	0.08%
2023/09/08	26.8	39.44	0	0.00	39.55	26.8	6,889	0.39%
2023/09/07	7.2	39.57	0	0.00	39.60	7.2	6,918	0.10%
2023/09/06	42.5	39.96	4	39.84	39.95	38.5	6,878	0.56%
2023/09/05	2	40.23	17	40.22	40.35	-15	6,830	-0.22%
2023/09/04	1.2	40.23	3	40.30	40.40	-1.8	6,866	-0.03%
2023/09/01	1	40.25	62	40.18	40.30	-61	6,924	-0.88%
2023/08/31	2.2	39.96	20	40.00	39.90	-17.8	6,904	-0.26%
2023/08/30	5	39.98	3	40.08	40.20	2	6,858	0.03%
2023/08/29	1	40.00	0	0.00	40.10	1	6,852	0.01%
2023/08/28	1	39.95	2	40.00	40.00	-1	6,858	-0.01%
2023/08/25	2	39.73	0.5	39.90	39.60	1.5	6,877	0.02%
2023/08/24	3	39.73	2	39.75	39.85	1	6,873	0.01%
2023/08/23	31.9	39.67	6	39.73	39.80	25.9	6,882	0.38%
2023/08/22	8.4	39.46	0	0.00	39.50	8.4	6,913	0.12%
2023/08/21	3.1	39.42	6	39.50	39.70	-3	6,952	-0.04%
2023/08/18	6.8	39.13	0	0.00	39.10	6.8	6,956	0.10%
2023/08/17	10.2	39.00	5	39.15	39.30	5.2	6,973	0.07%
2023/08/16	18.7	39.34	0	0.00	39.25	18.7	6,944	0.27%
2023/08/15	24.2	39.90	0	0.00	39.80	24.2	6,924	0.35%
2023/08/14	3	40.02	11	40.00	40.45	-8	6,912	-0.12%
2023/08/11	51.1	39.95	0	0.00	40.00	51.1	6,903	0.74%
2023/08/10	3.6	39.84	1	39.85	40.00	2.6	6,895	0.04%
2023/08/09	7.8	40.04	0	0.00	40.20	7.8	6,878	0.11%
2023/08/08	0	40.30	0	0.00	40.30	0	6,845	0.00%
2023/08/07	6.1	40.26	3	40.20	40.55	3.1	6,803	0.05%
2023/08/04	15	40.34	56	40.43	40.55	-41	6,777	-0.60%
2023/08/02	12	39.79	6	39.81	39.75	6	6,645	0.09%
2023/08/01	37.1	40.08	10	40.00	40.00	27.1	6,630	0.41%
2023/07/31	3.5	40.17	72	40.16	40.30	-68.5	6,594	-1.04%
2023/07/28	4	40.00	5	40.21	40.10	-1	6,533	-0.01%
2023/07/27	21.5	39.88	19	39.94	40.00	2.5	6,457	0.04%
2023/07/26	41.5	40.22	71.1	40.09	40.10	-29.6	6,364	-0.46%
2023/07/25	24.6	38.93	5.1	39.07	39.00	19.5	6,194	0.32%
2023/07/24	83.8	38.49	5.4	38.54	38.20	78.5	5,957	1.32%
2023/07/21	114.2	39.74	10.3	39.94	39.15	103.9	5,687	1.83%	大買/鉅額交易
2023/07/20	182.4	40.73	1	40.71	40.50	181.4	5,406	3.36%	大買/鉅額交易
2023/07/19	41	43.90	55.3	44.08	44.80	-14.2	4,905	-0.29%
2023/07/18	139.2	43.82	1	44.00	43.80	138.2	4,506	3.07%	大買/鉅額交易
2023/07/17	1.1	43.95	0.2	44.12	43.90	0.9	4,362	0.02%
2023/07/14	5.5	43.79	0	0.00	43.90	5.5	4,331	0.13%
2023/07/13	4.2	43.86	0	0.00	43.80	4.2	4,278	0.10%
2023/07/12	5.2	43.91	13	43.89	43.95	-7.9	4,234	-0.19%
2023/07/11	6.1	44.00	0	44.10	43.90	6	4,244	0.14%
2023/07/10	3.2	43.82	3	43.90	43.85	0.2	4,253	0.00%
2023/07/07	0	0.00	12	44.00	43.95	-12	4,262	-0.28%
2023/07/06	4	44.24	0	44.10	44.10	4	4,269	0.09%
2023/07/05	5	44.70	0	0.00	44.70	5	4,219	0.12%
2023/07/04	3	44.60	0.5	44.60	44.60	2.5	4,168	0.06%
2023/07/03	4	44.55	5.2	44.43	44.60	-1.2	4,158	-0.03%
2023/06/30	4	44.55	0	0.00	44.40	4	4,174	0.10%
2023/06/29	2	44.70	2.1	44.65	44.65	-0.1	4,155	0.00%
2023/06/28	1	44.60	1	44.55	44.60	0	4,159	0.00%
2023/06/27	2	44.52	3	44.30	44.30	-1	4,159	-0.02%
2023/06/26	0	0.00	3.1	44.57	44.60	-3.1	4,172	-0.07%
2023/06/20	2	44.05	0	0.00	44.10	2	4,077	0.05%
2023/06/19	0	44.05	0.4	44.14	44.05	-0.4	4,050	-0.01%
2023/06/16	3.6	44.05	9	44.20	43.95	-5.4	4,021	-0.14%
2023/06/15	1.1	43.96	0	0.00	43.90	1.1	3,933	0.03%
2023/06/14	26.1	43.89	4	44.10	44.00	22.1	4,073	0.54%
2023/06/13	40.5	44.10	0	0.00	44.00	40.5	4,061	1.00%
2023/06/12	0.1	44.40	0	0.00	44.35	0.1	4,045	0.00%
2023/06/09	1.2	44.58	1	44.70	44.60	0.2	4,078	0.00%
2023/06/08	0	0.00	2	44.80	44.65	-2	4,129	-0.05%
2023/06/07	7.1	44.37	0	0.00	44.40	7.1	4,153	0.17%
2023/06/06	3	44.50	0	0.00	44.60	3	4,132	0.07%
2023/06/05	1	44.40	10	44.49	44.55	-9	4,293	-0.21%
2023/06/02	0.1	44.25	4.1	44.25	44.25	-4	4,296	-0.09%
2023/06/01	0	0.00	5	44.30	44.05	-5	4,302	-0.12%
2023/05/31	5.3	44.00	0	0.00	43.95	5.3	4,293	0.12%
2023/05/30	0	0.00	3	44.15	44.05	-3	4,255	-0.07%
2023/05/29	1.1	43.81	30	44.05	43.85	-28.9	4,269	-0.68%
2023/05/26	4	43.78	3	43.97	43.90	1	4,300	0.02%
2023/05/25	4	43.98	0	0.00	44.00	4	4,313	0.09%
2023/05/24	8	44.30	2	44.30	44.35	6	4,282	0.14%
2023/05/23	0	0.00	22.4	44.56	44.65	-22.4	4,285	-0.52%
2023/05/19	0.3	44.39	3	44.38	44.50	-2.7	4,313	-0.06%
2023/05/18	0.1	44.30	1.3	44.24	44.30	-1.3	4,283	-0.03%
2023/05/17	7	44.29	1	44.35	44.35	6	4,286	0.14%
2023/05/16	1	44.20	0	0.00	44.35	1	4,253	0.02%
2023/05/15	2	43.90	1.4	44.04	44.25	0.6	4,280	0.01%
2023/05/12	8.5	43.85	2	44.00	43.95	6.5	4,311	0.15%
2023/05/11	8.5	43.85	2	44.00	43.85	6.5	4,290	0.15%
2023/05/10	20.3	44.30	0	0.00	44.15	20.3	4,282	0.47%
2023/05/09	2	44.35	0	0.00	44.45	2	4,258	0.05%
2023/05/08	5	44.42	2.2	44.37	44.50	2.8	4,277	0.07%
2023/05/05	1	44.35	13	44.34	44.25	-12	4,236	-0.28%
2023/05/04	1.1	44.15	0.3	44.20	44.35	0.8	4,275	0.02%
2023/05/03	2	44.25	0	0.00	44.15	2	4,269	0.05%
2023/05/02	8	44.16	1.1	44.29	44.25	6.9	4,341	0.16%
2023/04/27	0	43.83	0	0.00	43.80	0	4,457	0.00%
2023/04/26	6	43.85	8.2	43.94	43.95	-2.2	4,487	-0.05%
2023/04/25	1	43.90	7	44.24	43.95	-6	4,484	-0.13%
2023/04/24	0	43.90	1.3	43.91	43.90	-1.3	4,423	-0.03%
2023/04/21	0	0.00	4	44.00	43.80	-4	4,388	-0.09%
2023/04/20	0	43.40	2	43.60	43.50	-2	4,401	-0.05%
2023/04/19	0.6	43.40	0	0.00	43.30	0.6	4,465	0.01%
2023/04/18	0	43.60	0	0.00	43.60	0	4,436	0.00%
2023/04/17	12	43.75	1	43.75	43.75	11	4,447	0.25%
2023/04/14	2	43.53	1.4	43.75	43.65	0.6	4,455	0.01%
2023/04/13	3	43.70	4.1	43.78	43.70	-1.1	4,450	-0.02%
2023/04/12	0.1	44.04	3.1	44.13	43.90	-3	4,438	-0.07%
2023/04/11	0	44.05	3.1	44.05	44.10	-3.1	4,439	-0.07%
2023/04/10	3.1	43.30	7	43.43	43.60	-4	4,400	-0.09%
2023/04/07	0	0.00	11	43.35	43.25	-11	4,406	-0.25%
2023/04/06	1	43.30	4.3	43.36	43.40	-3.3	4,417	-0.07%
2023/03/31	1	43.40	1	43.25	43.30	0	4,467	0.00%
2023/03/30	0	43.10	0.5	43.30	43.20	-0.5	4,966	-0.01%
2023/03/29	2	43.20	0	0.00	43.30	2	5,471	0.04%
2023/03/28	101	43.10	11.1	43.14	43.10	89.9	5,913	1.52%	大買/
2023/03/27	8	42.90	12	42.93	42.90	-4	6,358	-0.06%
2023/03/24	0	0.00	1	42.90	43.00	-1	6,945	-0.01%
2023/03/23	0	43.00	12	43.09	43.00	-12	7,009	-0.17%
2023/03/22	4	42.90	5	43.00	42.90	-1	7,065	-0.01%
2023/03/21	4	42.83	3	42.80	42.70	1	7,117	0.01%
2023/03/20	0	42.85	1	42.65	42.70	-1	7,146	-0.01%
2023/03/17	11	42.78	1.5	43.02	42.65	9.5	7,223	0.13%
2023/03/16	3	42.83	3	42.75	43.00	0	7,078	0.00%
2023/03/15	6.1	42.80	5.5	42.81	42.95	0.6	7,080	0.01%
2023/03/14	8	42.59	5	42.61	42.60	3	7,079	0.04%
2023/03/13	3	42.65	0	0.00	42.85	3	7,074	0.04%
2023/03/10	9	42.83	0.1	42.95	42.85	8.9	7,074	0.13%
2023/03/09	7	43.23	8	43.37	43.25	-1	7,136	-0.01%
2023/03/08	40.8	43.14	9	43.23	43.25	31.8	7,175	0.44%
2023/03/07	2.1	44.45	0	0.00	44.55	2.1	7,054	0.03%
2023/03/06	0	0.00	0.1	44.40	44.50	-0.1	7,091	0.00%
2023/03/03	0.2	44.20	3	44.40	44.35	-2.8	7,085	-0.04%
2023/03/02	10	44.01	2.8	44.12	44.20	7.2	7,104	0.10%
2023/03/01	0	44.15	1.2	44.07	44.10	-1.2	7,089	-0.02%
2023/02/24	0	0.00	2	44.65	44.75	-2	7,063	-0.03%
2023/02/23	1.8	44.37	4.5	44.40	44.50	-2.8	7,026	-0.04%
2023/02/22	0.1	43.60	1.4	43.74	44.00	-1.3	7,021	-0.02%
2023/02/21	1.8	43.98	7	43.87	44.00	-5.2	7,077	-0.07%
2023/02/20	6	43.20	31.6	43.25	43.75	-25.6	7,107	-0.36%
2023/02/17	0.1	42.60	1	42.85	42.85	-0.9	7,081	-0.01%
2023/02/16	0	0.00	2	42.45	42.55	-2	7,193	-0.03%
2023/02/15	10	42.21	3	42.32	42.15	7	7,233	0.10%
2023/02/14	7	42.26	0	0.00	42.25	7	7,201	0.10%
2023/02/13	4.2	42.10	0	0.00	42.10	4.2	7,215	0.06%
2023/02/10	0	0.00	2	41.85	42.20	-2	7,206	-0.03%
2023/02/09	0	0.00	0.2	42.45	42.25	-0.2	7,184	0.00%
2023/02/08	6.2	42.19	0	0.00	42.30	6.2	7,230	0.09%
2023/02/07	2	42.13	2	42.15	42.15	0	7,241	0.00%
2023/02/06	2.2	42.11	0	0.00	42.00	2.2	7,251	0.03%
2023/02/03	1	42.35	0	0.00	42.30	1	7,239	0.01%
2023/02/02	1.1	42.44	1	42.95	42.45	0.1	7,240	0.00%
2023/02/01	0	0.00	1.1	42.56	42.65	-1.1	7,219	-0.02%
2023/01/31	0.1	42.40	1.2	42.81	42.15	-1.1	7,253	-0.01%
2023/01/30	1.1	42.95	5.1	43.01	42.95	-4	7,195	-0.06%
2023/01/17	0	42.60	0.3	42.63	42.65	-0.3	7,103	0.00%
2023/01/16	3	42.45	3.2	42.45	42.60	-0.2	7,080	0.00%
2023/01/13	1.1	42.05	141.3	42.15	42.15	-140.3	7,047	-1.99%	大賣/鉅額交易
2023/01/12	2	41.95	0.6	41.94	41.95	1.4	7,200	0.02%
2023/01/11	0	0.00	13	41.81	41.75	-13	7,280	-0.18%
2023/01/10	141	41.80	0	0.00	41.80	141	7,438	1.90%	大買/鉅額交易
2023/01/09	2	41.60	4.1	41.66	41.80	-2.1	7,539	-0.03%
2023/01/06	3	41.20	1	41.10	41.35	2	7,519	0.03%
2023/01/05	0	0.00	4	41.05	41.10	-4	7,569	-0.05%
2023/01/04	0	0.00	5	40.86	40.75	-5	7,581	-0.07%
2023/01/03	8.1	40.49	1	40.70	40.60	7.1	7,644	0.09%
2022/12/30	0	0.00	3	41.00	41.00	-3	7,646	-0.04%
2022/12/29	16.1	40.58	1	40.40	40.80	15.1	7,691	0.20%
2022/12/28	3.4	41.23	2	41.20	41.15	1.4	7,725	0.02%
2022/12/27	3.4	41.51	4	41.51	41.55	-0.6	7,778	-0.01%
2022/12/26	2	41.40	27	41.55	41.50	-25	7,815	-0.32%
2022/12/23	2	41.10	3	41.40	41.55	-1	7,932	-0.01%
2022/12/22	12	41.32	32	41.48	41.45	-20	8,088	-0.25%
2022/12/21	46.2	40.43	5	40.47	40.55	41.2	7,736	0.53%
2022/12/20	9	40.87	6	41.08	40.90	3	7,354	0.04%
2022/12/19	15	41.17	14	41.35	41.30	1	7,031	0.01%
2022/12/16	5.2	40.50	6	41.06	41.90	-0.8	6,678	-0.01%
2022/12/15	1	40.95	0	0.00	40.95	1	6,245	0.02%
2022/12/14	3.1	41.28	7	41.33	41.20	-3.9	6,339	-0.06%
2022/12/13	0	0.00	1	41.40	41.15	-1	6,429	-0.02%
2022/12/12	2	41.08	28.5	41.18	41.25	-26.5	6,475	-0.41%
2022/12/09	30.3	41.34	0.2	41.30	41.35	30.1	6,702	0.45%
2022/12/08	0	0.00	2	41.00	41.00	-2	6,767	-0.03%
2022/12/07	0	0.00	11	41.07	40.90	-11	6,842	-0.16%
2022/12/06	1	41.20	0	0.00	41.25	1	6,911	0.01%
2022/12/05	0.1	41.05	8	41.09	41.20	-7.9	6,924	-0.11%
2022/12/02	4	40.59	7	40.61	40.85	-3	6,928	-0.04%
2022/12/01	14.3	40.82	0	0.00	40.80	14.3	6,996	0.20%
2022/11/30	1	41.05	2.8	41.06	41.30	-1.8	7,043	-0.03%
2022/11/29	20	40.60	4	41.05	41.05	16	7,117	0.22%
2022/11/28	4.1	40.58	5	40.51	40.45	-0.9	7,129	-0.01%
2022/11/25	2	40.90	2.7	41.01	40.95	-0.7	7,193	-0.01%
2022/11/24	5	41.10	4	41.16	41.10	1	7,267	0.01%
2022/11/23	2.1	40.81	0	0.00	40.75	2.1	7,271	0.03%
2022/11/22	6.3	40.78	4	40.86	40.95	2.3	7,309	0.03%
2022/11/21	2.1	40.72	8.2	40.98	41.05	-6.1	7,316	-0.08%
2022/11/18	0	0.00	0	41.45	41.25	0	7,332	0.00%
2022/11/17	4.1	40.75	5.2	41.25	41.45	-1.1	7,324	-0.02%
2022/11/16	6.2	40.57	12	40.71	40.50	-5.8	7,276	-0.08%
2022/11/15	18.1	40.61	15.8	40.47	40.75	2.4	7,234	0.03%
2022/11/14	7.1	40.25	78.3	40.28	40.60	-71.3	7,216	-0.99%
2022/11/11	15.5	38.94	16	39.08	39.05	-0.5	7,144	-0.01%
2022/11/10	1.3	38.61	0	0.00	38.55	1.3	7,136	0.02%
2022/11/09	72.1	38.38	9.1	38.43	38.50	63.1	7,194	0.88%
2022/11/08	8.2	37.76	3.3	37.98	37.95	4.9	7,211	0.07%
2022/11/07	5.6	37.61	2	37.68	37.60	3.6	7,222	0.05%
2022/11/04	5	37.00	0	0.00	37.45	5	7,319	0.07%
2022/11/03	6.3	37.13	3	37.35	37.30	3.3	7,296	0.05%
2022/11/02	5.1	37.53	0	0.00	37.50	5.1	7,279	0.07%
2022/11/01	5	37.02	1	37.50	37.55	4	7,264	0.06%
2022/10/31	2.1	36.98	0	0.00	37.30	2.1	7,299	0.03%
2022/10/28	0	0.00	2	37.10	37.10	-2	7,370	-0.03%
2022/10/27	7.6	37.53	1	37.50	37.25	6.6	7,398	0.09%
2022/10/26	3	37.50	1	37.50	37.35	2	7,423	0.03%
2022/10/25	9.2	36.98	0	0.00	37.15	9.2	7,472	0.12%
2022/10/24	0	0.00	3	37.70	37.40	-3	7,595	-0.04%
2022/10/21	65	37.49	84	37.62	37.50	-19	7,832	-0.24%
2022/10/20	27.4	37.06	1	37.10	37.10	26.4	8,030	0.33%
2022/10/19	1	38.35	30	38.07	37.95	-29	7,982	-0.36%
2022/10/18	16.4	37.70	0	0.00	37.70	16.4	8,056	0.20%
2022/10/17	5.3	38.15	4	38.30	38.00	1.3	8,044	0.02%
2022/10/14	15.1	38.54	3	38.48	38.45	12.1	8,050	0.15%
2022/10/13	12.5	39.16	8	39.25	38.70	4.5	8,129	0.06%
2022/10/12	1	39.60	0	0.00	39.80	1	8,245	0.01%
2022/10/11	3.3	39.69	0	0.00	39.70	3.3	8,320	0.04%
2022/10/07	1.2	40.06	1	40.15	40.00	0.2	8,353	0.00%
2022/10/06	2.2	40.21	0.3	40.25	40.15	1.8	8,382	0.02%
2022/10/05	7.1	39.91	15	39.99	39.80	-7.9	8,404	-0.09%
2022/10/04	2.1	39.42	2	39.60	39.40	0.1	8,375	0.00%
2022/10/03	9	39.02	3	38.98	39.00	6	8,310	0.07%
2022/09/30	19.4	39.55	0.1	40.00	39.40	19.3	8,299	0.23%
2022/09/29	7.3	39.92	6	40.11	40.05	1.3	8,225	0.02%
2022/09/28	20.2	40.13	3	40.15	39.90	17.2	8,058	0.21%
2022/09/27	3.1	40.76	37	40.66	40.75	-33.9	7,975	-0.42%
2022/09/26	4.8	41.39	2	41.68	40.95	2.8	7,925	0.03%
2022/09/23	6.4	42.64	4	42.39	42.35	2.4	7,903	0.03%
2022/09/22	8.2	42.71	64	42.70	43.85	-55.8	7,862	-0.71%
2022/09/21	3	43.63	2	43.60	43.85	1	7,700	0.01%
2022/09/20	2	44.05	16.5	44.09	43.95	-14.5	7,532	-0.19%
2022/09/19	2.5	44.22	4.1	44.32	44.10	-1.6	7,403	-0.02%
2022/09/16	2	44.60	2	44.70	44.20	0	7,316	0.00%
2022/09/15	5	44.80	5	44.61	44.85	0	7,214	0.00%
2022/09/14	2	44.40	7	44.53	44.30	-5	7,263	-0.07%
2022/09/13	3	44.00	8	44.24	44.45	-5	7,393	-0.07%
2022/09/12	4	44.09	1	44.05	44.10	3	7,532	0.04%
2022/09/08	2	43.80	13	43.96	44.05	-11	7,817	-0.14%
2022/09/07	21	43.08	47.6	43.74	43.75	-26.5	7,844	-0.34%
2022/09/06	4.1	42.93	30	43.07	43.45	-25.9	7,791	-0.33%
2022/09/05	8	42.76	10	42.92	42.65	-2	7,654	-0.03%
2022/09/02	10.2	42.22	5	42.36	42.30	5.2	7,556	0.07%
2022/09/01	23	42.43	0.1	43.30	42.35	23	7,540	0.30%
2022/08/31	3	42.50	7	43.00	43.25	-4	7,448	-0.05%
2022/08/30	3	42.30	3	42.60	42.45	0	7,379	0.00%
2022/08/29	6.2	42.35	3	42.43	42.45	3.2	7,381	0.04%
2022/08/26	10.1	42.59	9	42.76	42.80	1.1	7,366	0.02%
2022/08/25	5	42.53	1	42.55	42.65	4	7,355	0.05%
2022/08/24	7.9	42.18	3	42.50	42.50	4.9	7,319	0.07%
2022/08/23	8.3	42.27	8	42.35	42.55	0.3	7,368	0.00%
2022/08/22	0	42.45	10	42.63	42.75	-10	7,368	-0.14%
2022/08/19	18	42.47	5	42.49	42.60	13	7,376	0.18%
2022/08/18	3	42.60	5	42.75	42.90	-2	7,346	-0.03%
2022/08/17	3	42.65	5	42.60	42.80	-2	7,330	-0.03%
2022/08/16	10	42.25	2	42.38	42.40	8	7,294	0.11%
2022/08/15	1.1	42.03	0	0.00	42.25	1.1	7,270	0.02%
2022/08/12	14.2	41.96	3.1	42.05	41.95	11.1	7,241	0.15%
2022/08/11	5	41.41	14.5	41.60	42.25	-9.5	7,283	-0.13%
2022/08/10	6	40.89	15	40.98	41.00	-9	7,214	-0.12%
2022/08/09	1	40.90	1	41.10	41.25	0	7,231	0.00%
2022/08/08	3	40.83	0	0.00	40.90	3	7,270	0.04%
2022/08/05	15.3	40.81	0	0.00	40.95	15.3	7,311	0.21%
2022/08/04	8.4	40.95	6	41.10	40.70	2.4	7,332	0.03%
2022/08/03	0.1	41.21	0	0.00	41.45	0.1	7,299	0.00%
2022/08/02	1.1	41.39	6	41.19	41.40	-4.9	7,281	-0.07%
2022/08/01	7.3	41.29	0.1	41.53	41.35	7.1	7,234	0.10%
2022/07/29	1.4	41.11	1	40.90	41.45	0.4	7,210	0.01%
2022/07/28	64.9	40.86	5	40.65	40.50	59.9	7,044	0.85%
2022/07/27	6.1	44.50	8	44.56	44.45	-1.9	6,806	-0.03%
2022/07/26	0	44.80	19	44.69	44.65	-19	6,605	-0.29%
2022/07/25	0	44.60	2	44.90	44.90	-2	6,528	-0.03%
2022/07/22	0.1	44.40	3.6	44.49	44.85	-3.5	6,469	-0.05%
2022/07/21	1.1	43.99	4.1	44.06	44.50	-2.9	6,390	-0.05%
2022/07/20	6.1	44.15	3	44.10	44.05	3.1	6,250	0.05%
2022/07/19	8	44.36	13	44.18	44.10	-5	6,176	-0.08%
2022/07/18	1	43.70	2	43.38	43.95	-1	6,026	-0.02%
2022/07/15	13.2	43.36	0	0.00	43.00	13.2	5,991	0.22%
2022/07/14	0	44.25	0	0.00	44.15	0	5,924	0.00%
2022/07/13	0	44.10	4.7	44.02	44.20	-4.7	5,897	-0.08%
2022/07/12	0	43.80	0	0.00	43.70	0	5,875	0.00%
2022/07/11	0.1	43.80	0	0.00	44.05	0.1	5,858	0.00%
2022/07/08	4	43.71	19.4	43.81	43.85	-15.4	5,876	-0.26%
2022/07/07	3	43.83	0.7	44.03	43.85	2.3	5,874	0.04%
2022/07/06	0.3	44.25	1	44.10	44.10	-0.7	5,892	-0.01%
2022/07/05	0	44.25	0	0.00	44.30	0	5,883	0.00%
2022/07/04	1	43.85	5	43.96	43.90	-4	5,812	-0.07%
2022/07/01	1.5	44.08	4	44.19	44.20	-2.5	5,772	-0.04%
2022/06/30	0.1	43.76	3	44.05	43.80	-2.9	5,702	-0.05%
2022/06/29	3	43.63	3	43.92	43.70	0	5,685	0.00%
2022/06/28	9.1	43.65	0	0.00	43.65	9.1	5,710	0.16%
2022/06/27	1	44.10	3	44.10	44.00	-2	5,730	-0.03%
2022/06/24	3	43.75	2	43.80	43.60	1	5,706	0.02%
2022/06/23	19.2	42.88	10	43.10	42.95	9.2	5,696	0.16%
2022/06/22	12.1	43.25	59	43.32	43.60	-46.9	5,547	-0.85%
2022/06/21	3	42.95	21	43.03	43.05	-18	5,378	-0.33%
2022/06/20	6.6	42.52	0	0.00	42.40	6.6	5,189	0.13%
2022/06/17	22.8	42.39	10	42.93	43.45	12.8	4,975	0.26%
2022/06/16	38.6	43.40	31.4	43.65	43.10	7.2	4,694	0.15%
2022/06/15	49.3	43.42	0	0.00	43.30	49.3	4,782	1.03%
2022/06/14	2.3	43.55	131	43.59	43.65	-128.7	4,824	-2.67%	大賣/鉅額交易
2022/06/13	33.4	43.68	13	43.79	43.70	20.4	4,849	0.42%
2022/06/10	28.3	44.26	0	0.00	44.15	28.3	4,878	0.58%
2022/06/09	4.2	44.39	3	44.65	44.65	1.2	4,884	0.02%
2022/06/08	1.1	44.48	0	44.95	44.80	1.1	4,909	0.02%
2022/06/07	2.4	44.34	0	0.00	44.20	2.4	4,936	0.05%
2022/06/06	42.2	44.08	35	44.32	44.35	7.2	4,980	0.14%
2022/06/02	22.3	44.32	19	44.61	44.40	3.3	5,039	0.06%
2022/06/01	6	44.95	6	45.03	44.80	0	5,081	0.00%
2022/05/31	5.2	44.43	2	45.30	44.40	3.2	5,086	0.06%
2022/05/30	0	45.45	5	45.48	45.50	-5	5,005	-0.10%
2022/05/27	0.4	45.05	6	44.94	45.20	-5.6	4,988	-0.11%
2022/05/26	1	44.55	0	0.00	44.50	1	5,028	0.02%
2022/05/25	0.1	44.68	22	44.61	44.75	-21.9	5,121	-0.43%
2022/05/24	3.1	44.29	0	0.00	44.00	3.1	5,152	0.06%
2022/05/23	1.1	44.27	3	44.02	44.40	-1.9	5,157	-0.04%
2022/05/20	0	43.86	0	0.00	44.00	0	5,149	0.00%
2022/05/19	14.5	43.72	0	0.00	43.65	14.5	5,152	0.28%
2022/05/18	21	44.60	2	44.58	44.65	19	5,074	0.37%
2022/05/17	2	44.90	1	44.95	44.75	1	5,056	0.02%
2022/05/16	3	44.85	1.1	45.00	44.95	1.9	5,041	0.04%
2022/05/13	1.1	45.00	10	44.75	45.05	-8.9	5,021	-0.18%
2022/05/12	14.1	44.68	26.4	44.37	44.40	-12.3	5,005	-0.25%
2022/05/11	4.4	45.49	21	45.51	45.30	-16.6	4,990	-0.33%
2022/05/10	6	46.01	7	45.90	46.15	-1	4,974	-0.02%
2022/05/09	7.4	46.43	2	46.40	46.30	5.4	4,999	0.11%
2022/05/06	1.1	46.82	2	46.88	47.20	-0.9	5,016	-0.02%
2022/05/05	4.5	47.34	2	47.40	47.45	2.5	5,076	0.05%
2022/05/04	3.1	47.22	40	47.35	47.45	-36.9	5,089	-0.73%
2022/05/03	12.1	47.54	4	47.53	47.50	8.1	5,156	0.16%
2022/04/29	7	47.99	1.2	48.07	48.10	5.8	5,185	0.11%
2022/04/28	0	0.00	6	47.73	48.00	-6	5,155	-0.12%
2022/04/27	1.1	46.78	5	46.90	47.10	-3.9	5,045	-0.08%
2022/04/26	10	47.25	3	47.10	47.20	7	5,005	0.14%
2022/04/25	8	46.91	0	0.00	46.90	8	5,021	0.16%
2022/04/22	22.1	47.28	3	47.23	47.55	19.1	4,970	0.38%
2022/04/21	5.2	47.78	19	47.67	47.70	-13.8	4,967	-0.28%
2022/04/20	16	46.95	1	46.95	47.35	15	4,918	0.31%
2022/04/19	6.2	46.86	4	46.80	46.95	2.2	4,868	0.05%
2022/04/18	13.4	46.52	7	46.53	46.55	6.4	4,870	0.13%
2022/04/15	9.4	46.92	6	46.88	46.90	3.4	4,815	0.07%
2022/04/14	0	47.40	2	47.25	47.20	-2	4,803	-0.04%
2022/04/13	4.1	47.55	5.2	47.40	47.50	-1.1	4,793	-0.02%
2022/04/12	2.1	47.32	3.6	47.58	47.20	-1.4	4,759	-0.03%
2022/04/11	26	47.68	47	47.61	47.60	-21	4,721	-0.44%
2022/04/08	11.2	47.93	6	47.95	47.80	5.2	4,698	0.11%
2022/04/07	0.3	48.15	15	48.21	47.95	-14.7	4,687	-0.31%
2022/04/06	6.1	48.12	2.2	48.11	48.45	3.9	4,635	0.08%
2022/04/01	8.3	48.06	4	48.03	48.00	4.3	4,572	0.09%
2022/03/31	2	48.65	5	48.56	48.60	-3	4,523	-0.07%
2022/03/30	3.4	48.43	11	48.45	48.50	-7.6	4,484	-0.17%
2022/03/29	0.2	48.28	7.4	48.35	48.40	-7.2	4,595	-0.16%
2022/03/28	2.2	47.91	6.1	48.03	48.10	-3.9	4,740	-0.08%
2022/03/25	1	48.10	1	48.20	48.25	0	4,870	0.00%
2022/03/24	6	48.05	57.1	48.29	48.45	-51.1	5,077	-1.01%
2022/03/23	21	48.07	4.4	48.12	48.10	16.6	5,547	0.30%
2022/03/22	6	48.05	4	48.26	48.30	2	5,665	0.04%
2022/03/21	2	48.20	4.2	48.13	48.25	-2.2	5,666	-0.04%
2022/03/18	10	47.94	6	48.09	47.90	4	5,639	0.07%
2022/03/17	4	47.94	33.6	47.85	48.00	-29.6	5,546	-0.53%
2022/03/16	14.4	47.33	6	47.35	47.60	8.4	5,446	0.15%
2022/03/15	7	47.02	8.1	47.13	47.30	-1.1	5,432	-0.02%
2022/03/14	8	46.99	9.7	47.08	47.20	-1.7	5,397	-0.03%
2022/03/11	17	46.64	11.1	46.47	46.70	5.9	5,384	0.11%
2022/03/10	0.3	46.32	30.1	46.40	46.45	-29.8	5,401	-0.55%
2022/03/09	19.2	45.75	25.2	45.79	45.95	-6	5,381	-0.11%
2022/03/08	37.9	44.77	33.6	44.85	44.85	4.3	5,397	0.08%
2022/03/07	6.5	45.16	5.8	45.16	45.50	0.7	5,444	0.01%
2022/03/04	3	45.82	2	45.90	46.00	1	5,677	0.02%
2022/03/03	0.1	46.20	11	46.15	46.20	-10.9	5,775	-0.19%
2022/03/02	1	46.00	1.1	46.00	46.20	-0.1	5,897	0.00%
2022/03/01	4	46.06	12.1	46.02	46.10	-8.1	6,284	-0.13%
2022/02/25	10.1	45.21	2.1	45.31	45.10	8	6,461	0.12%
2022/02/24	9.1	45.48	14	45.39	45.55	-4.9	6,645	-0.07%
2022/02/23	14	45.85	11	45.90	45.90	3	6,620	0.05%
2022/02/22	2.2	45.51	4.1	45.49	45.75	-1.9	6,639	-0.03%
2022/02/21	4.1	45.50	9	45.54	45.95	-4.9	6,681	-0.07%
2022/02/18	2	45.60	5	45.71	45.75	-3	6,713	-0.04%
2022/02/17	4.1	45.72	0	45.60	45.70	4.1	6,763	0.06%
2022/02/16	16.9	45.25	7	45.37	45.40	9.9	6,800	0.15%
2022/02/15	6	45.01	5	45.17	45.00	1	6,848	0.01%
2022/02/14	7.7	45.16	12	45.10	45.30	-4.3	6,887	-0.06%
2022/02/11	6	45.35	3.1	45.43	45.50	2.9	6,892	0.04%
2022/02/10	7	45.12	4	45.16	45.30	3	6,861	0.04%
2022/02/09	4.7	44.96	7.1	45.08	45.20	-2.4	6,866	-0.03%
2022/02/08	2.3	44.81	6	44.96	44.75	-3.7	6,837	-0.05%
2022/02/07	1.9	44.74	7.2	44.69	44.80	-5.3	6,799	-0.08%
2022/01/26	3	44.27	2	44.30	44.20	1	6,712	0.02%
2022/01/25	48.2	44.02	18	44.01	44.15	30.2	6,725	0.45%
2022/01/24	29.4	44.26	16	44.38	44.65	13.4	6,700	0.20%
2022/01/21	7.5	44.29	5.6	44.27	44.50	1.9	6,705	0.03%
2022/01/20	0	44.40	3.1	44.40	44.35	-3.1	6,679	-0.05%
2022/01/19	4	44.35	1	44.30	44.40	3	6,741	0.04%
2022/01/18	5.8	44.55	0	44.55	44.55	5.8	6,782	0.09%
2022/01/17	8.1	44.41	16	44.39	44.40	-7.9	6,779	-0.12%
2022/01/14	5	44.39	43.1	44.55	44.60	-38.1	6,841	-0.56%
2022/01/13	8.2	44.58	145	44.41	44.40	-136.9	6,928	-1.98%	大賣/鉅額交易
2022/01/12	1	44.25	3	44.33	44.40	-2	6,982	-0.03%
2022/01/11	7.2	44.24	4.2	44.23	44.35	3	7,034	0.04%
2022/01/10	5	44.34	4	44.20	44.30	1	7,035	0.01%
2022/01/07	7.1	44.13	12	44.13	44.30	-4.9	7,076	-0.07%
2022/01/06	5	43.85	4.1	44.10	44.10	0.9	7,082	0.01%
2022/01/05	1.1	43.90	2	43.80	43.90	-0.9	7,110	-0.01%
2022/01/04	5.1	43.68	11	43.87	43.80	-5.9	7,165	-0.08%
2022/01/03	18	43.95	28	44.03	44.00	-10	7,163	-0.14%
2021/12/30	6.1	44.25	10.2	44.21	44.30	-4.1	7,237	-0.06%
2021/12/29	5.3	44.27	8	44.20	44.25	-2.7	7,342	-0.04%
2021/12/28	1	44.20	13.1	44.12	44.20	-12.1	7,408	-0.16%
2021/12/27	4.2	44.06	1	44.05	44.15	3.2	7,488	0.04%
2021/12/24	4	44.18	14	44.19	44.25	-10	7,594	-0.13%
2021/12/23	9.8	44.19	8	44.29	44.30	1.8	7,666	0.02%
2021/12/22	4	44.00	38	44.04	43.90	-34	7,640	-0.44%
2021/12/21	7.1	43.72	4	43.74	43.75	3.1	7,525	0.04%
2021/12/20	25.2	43.50	35.2	43.63	43.40	-10	7,443	-0.13%
2021/12/17	21.1	43.10	18.5	43.17	42.95	2.6	7,317	0.03%
2021/12/16	34.3	42.85	17	42.95	42.95	17.3	6,964	0.25%
2021/12/15	0	0.00	29	43.38	43.40	-29	7,026	-0.41%
2021/12/14	1	43.05	5	43.09	43.05	-4	7,593	-0.05%
2021/12/13	13.1	43.33	24	43.32	43.00	-10.9	7,641	-0.14%
2021/12/10	4.1	43.40	16.1	43.40	43.45	-12	7,685	-0.16%
2021/12/09	4	43.38	6	43.38	43.50	-2	7,821	-0.03%
2021/12/08	5.1	43.47	5	43.47	43.50	0.1	7,912	0.00%
2021/12/07	6.2	43.16	10	43.23	43.25	-3.9	7,889	-0.05%
2021/12/06	34.2	42.85	52	42.92	43.15	-17.8	7,900	-0.23%
2021/12/03	26.4	42.66	13	42.67	42.75	13.4	7,906	0.17%
2021/12/02	23.6	42.12	18	42.19	42.40	5.6	7,916	0.07%
2021/12/01	78.9	42.24	15.6	42.32	42.35	63.3	7,893	0.80%
2021/11/30	41.5	42.49	14	42.95	42.00	27.5	7,801	0.35%
2021/11/29	43.6	42.44	14.1	42.22	42.45	29.5	7,648	0.39%
2021/11/26	36.4	42.33	31	42.14	42.25	5.4	7,690	0.07%
2021/11/25	96.9	42.52	136	42.91	42.35	-39.1	7,640	-0.51%	大賣/
2021/11/24	245.5	43.37	119.9	43.22	43.35	125.6	7,303	1.72%	大買/大賣/鉅額交易
2021/11/23	187.4	43.87	19.7	44.05	44.10	167.7	7,119	2.36%	大買/鉅額交易
2021/11/22	22.2	44.76	6.1	44.74	44.70	16.1	6,948	0.23%
2021/11/19	3	44.97	38.1	44.89	45.05	-35.1	6,982	-0.50%
2021/11/18	38.1	44.62	23	44.60	44.70	15.1	6,995	0.22%
2021/11/17	10	44.89	12	45.01	44.90	-2	6,971	-0.03%
2021/11/16	14.2	45.13	2	45.10	45.10	12.2	7,035	0.17%
2021/11/15	18	45.48	1.1	45.26	45.25	17	7,160	0.24%
2021/11/12	64	45.39	82.4	45.50	45.55	-18.4	7,296	-0.25%
2021/11/11	32	45.06	10	45.15	45.30	22	7,452	0.30%
2021/11/10	16	44.64	0	0.00	44.80	16	7,604	0.21%
2021/11/09	11.1	44.78	20.1	44.75	44.80	-9	7,684	-0.12%
2021/11/08	9.3	44.72	15	44.75	44.90	-5.8	7,761	-0.07%
2021/11/05	7	44.59	6	44.45	44.80	1	7,880	0.01%
2021/11/04	14.2	44.49	0	0.00	44.50	14.2	7,989	0.18%
2021/11/03	9.1	44.40	0	0.00	44.50	9.1	8,274	0.11%
2021/11/02	1	44.40	3	44.60	44.50	-2	8,560	-0.02%
2021/11/01	2.2	44.18	16	44.13	44.20	-13.8	9,889	-0.14%
2021/10/29	7.2	44.29	3	44.30	44.30	4.2	10,272	0.04%
2021/10/28	8.1	44.32	2	44.35	44.35	6.1	10,635	0.06%
2021/10/27	26.1	44.46	2	44.30	44.30	24.1	10,946	0.22%
2021/10/26	20	44.64	6	44.61	44.50	14	11,126	0.13%
2021/10/25	11.2	44.65	14	44.70	44.60	-2.8	11,240	-0.02%
2021/10/22	8	45.03	4	45.08	44.85	4	11,524	0.03%
2021/10/21	10.3	44.68	2	44.85	44.60	8.3	11,537	0.07%
2021/10/20	13.1	44.85	10.1	44.78	44.75	3	11,540	0.03%
2021/10/19	6	45.27	0	0.00	45.15	6	11,564	0.05%
2021/10/18	16	45.43	0	0.00	45.45	16	11,571	0.14%
2021/10/15	1	45.40	1	45.50	45.50	0	11,647	0.00%
2021/10/14	7	45.27	4.1	45.45	45.35	2.9	11,653	0.02%
2021/10/13	0.2	45.50	4	45.43	45.40	-3.8	11,712	-0.03%
2021/10/12	1.1	45.26	1	45.40	45.45	0.1	11,714	0.00%
2021/10/08	7.1	45.79	18.4	45.76	45.85	-11.4	11,754	-0.10%
2021/10/07	12	45.67	1.1	45.61	45.80	10.9	11,867	0.09%
2021/10/06	26	45.58	3	45.65	45.65	23	11,943	0.19%
2021/10/05	11	45.08	4	45.10	45.30	7	11,992	0.06%
2021/10/04	2.1	45.35	23	45.50	45.45	-20.9	12,199	-0.17%
2021/10/01	19.4	45.37	4	45.36	45.35	15.4	12,505	0.12%
2021/09/30	5.1	45.66	0	0.00	45.60	5.1	12,648	0.04%
2021/09/29	6.3	45.60	12	45.65	45.80	-5.7	12,769	-0.04%
2021/09/28	7	46.20	4	46.29	46.35	3	12,739	0.02%
2021/09/27	16.1	46.34	3	46.42	46.45	13.1	12,777	0.10%
2021/09/24	5.1	46.44	43	46.48	46.45	-37.9	12,781	-0.30%
2021/09/23	14	46.09	23	45.95	46.15	-9	12,802	-0.07%
2021/09/22	19.3	44.67	35	45.38	45.60	-15.7	12,728	-0.12%
2021/09/17	118.3	45.28	60	45.22	45.00	58.2	12,631	0.46%	大買/
2021/09/16	15	46.35	11.1	46.38	46.50	3.9	12,156	0.03%
2021/09/15	29.3	46.39	18	46.25	46.35	11.3	12,235	0.09%
2021/09/14	21.1	46.47	33.8	46.46	46.50	-12.7	12,364	-0.10%
2021/09/13	16.1	45.72	20.1	45.64	45.90	-3.9	12,543	-0.03%
2021/09/10	4	44.80	20	44.75	44.95	-16	12,540	-0.13%
2021/09/09	10.3	44.37	0	0.00	44.35	10.3	12,815	0.08%
2021/09/08	12.2	44.75	2	44.70	44.75	10.2	12,843	0.08%
2021/09/07	4.7	45.03	25.1	44.92	45.15	-20.5	12,851	-0.16%
2021/09/06	7	44.91	4	45.00	44.90	3	12,856	0.02%
2021/09/03	9	45.03	2	45.15	45.10	7	12,872	0.05%
2021/09/02	36.2	45.07	1	45.35	44.85	35.2	12,909	0.27%
2021/09/01	7.1	45.33	18	45.21	45.65	-10.9	12,873	-0.09%
2021/08/31	9.1	44.62	4.1	44.57	44.90	5	12,807	0.04%
2021/08/30	17.7	44.65	6	44.50	44.70	11.7	12,887	0.09%
2021/08/27	5.3	44.11	30	44.00	44.20	-24.7	12,958	-0.19%
2021/08/26	21.4	43.87	2	43.90	43.65	19.4	13,077	0.15%
2021/08/25	27.1	44.00	0	0.00	43.95	27.1	13,179	0.21%
2021/08/24	33	43.83	47	43.80	43.80	-14	13,181	-0.11%
2021/08/23	53.2	43.70	48	43.79	43.60	5.2	13,450	0.04%
2021/08/20	18.1	43.10	4.1	43.21	43.00	14.1	13,560	0.10%
2021/08/19	64.4	43.67	17	43.63	43.35	47.4	13,576	0.35%
2021/08/18	13.3	43.82	8	43.95	44.10	5.3	13,481	0.04%
2021/08/17	66.6	44.07	43	43.80	43.75	23.6	13,358	0.18%
2021/08/16	31.4	44.82	74	44.61	44.60	-42.6	13,185	-0.32%
2021/08/13	13.1	45.64	3.2	45.58	45.60	9.9	13,220	0.07%
2021/08/12	26.1	45.68	2	45.75	45.75	24.1	13,236	0.18%
2021/08/11	8	45.45	0.5	45.38	45.60	7.5	13,278	0.06%
2021/08/10	13.5	45.54	0.1	45.70	45.55	13.4	13,322	0.10%
2021/08/09	32.4	45.61	9	45.73	45.85	23.4	13,401	0.17%
2021/08/06	52.9	46.16	7.1	46.22	46.05	45.8	13,317	0.34%
2021/08/05	316.2	46.33	35.9	46.34	46.35	280.3	13,269	2.11%	大買/鉅額交易
2021/08/04	62.1	51.93	16.1	52.01	51.90	46	12,479	0.37%
2021/08/03	30	52.01	11	52.00	52.10	19	12,408	0.15%
2021/08/02	31.2	51.66	4	51.60	51.80	27.2	12,169	0.22%
2021/07/30	13	51.86	0	0.00	51.80	13	11,948	0.11%
2021/07/29	11.1	52.13	2.1	52.21	52.40	9	11,920	0.08%
2021/07/28	23.2	52.08	7.2	52.41	52.10	16	11,887	0.13%
2021/07/27	14	52.99	4	53.00	53.00	10	11,895	0.08%
2021/07/26	12	53.31	19.1	53.41	53.10	-7.1	11,977	-0.06%
2021/07/23	5	52.50	36	52.66	52.80	-31	12,029	-0.26%
2021/07/22	2	52.25	5	52.30	52.20	-3	12,113	-0.02%
2021/07/21	1	52.11	28	52.39	52.50	-27	12,201	-0.22%
2021/07/20	3.3	52.29	0	0.00	52.00	3.3	12,290	0.03%
2021/07/19	1.1	52.19	4.5	52.25	52.50	-3.5	12,521	-0.03%
2021/07/16	2	51.80	151	51.89	52.00	-149	13,083	-1.14%	大賣/鉅額交易
2021/07/15	7	52.06	1	52.50	51.90	6	13,526	0.04%
2021/07/14	2	52.35	5	52.58	52.50	-3	13,811	-0.02%
2021/07/13	1	52.50	29.4	52.68	52.60	-28.4	13,914	-0.20%
2021/07/12	16.9	52.77	19	52.70	52.70	-2.1	13,897	-0.02%
2021/07/09	8	52.86	31	52.72	52.80	-23	14,021	-0.16%
2021/07/08	41	52.41	51	52.66	53.00	-10	13,910	-0.07%
2021/07/07	8.2	51.56	15.2	51.60	51.70	-7	13,787	-0.05%
2021/07/06	19	50.89	12.1	50.98	51.00	6.9	13,683	0.05%
2021/07/05	1.2	50.82	21	51.01	51.00	-19.8	13,593	-0.15%
2021/07/02	36	50.68	6	50.63	50.50	30	13,581	0.22%
2021/07/01	2.1	50.56	18.4	50.69	50.60	-16.3	13,569	-0.12%
2021/06/30	1	50.80	0.6	50.91	50.70	0.5	13,613	0.00%
2021/06/29	2	50.70	8.1	50.74	50.70	-6.1	13,670	-0.04%
2021/06/28	7.2	50.72	12	50.89	50.90	-4.8	13,734	-0.03%
2021/06/25	11	50.45	6.8	50.75	50.60	4.2	13,714	0.03%
2021/06/24	46	50.43	10	50.46	50.30	36	13,678	0.26%
2021/06/23	63.5	50.71	34	50.64	50.50	29.5	13,718	0.22%
2021/06/22	27.8	50.94	267.3	50.15	50.80	-239.5	13,538	-1.77%	大賣/鉅額交易
2021/06/21	4.7	49.99	1	50.25	50.00	3.7	13,225	0.03%
2021/06/18	35.2	50.52	4	50.48	50.40	31.2	13,154	0.24%
2021/06/17	225.3	50.90	7	51.06	51.10	218.3	13,078	1.67%	大買/鉅額交易
2021/06/16	8.2	50.70	10.1	50.89	51.10	-1.9	13,141	-0.01%
2021/06/15	6	50.68	4	50.80	50.70	2	13,161	0.02%
2021/06/11	43	50.58	3.4	50.54	50.70	39.6	13,164	0.30%
2021/06/10	8	50.44	5	50.58	50.60	3	13,104	0.02%
2021/06/09	35.1	50.68	16	50.66	50.60	19.1	13,056	0.15%
2021/06/08	12	50.89	1.3	51.08	50.90	10.7	12,995	0.08%
2021/06/07	13.1	50.98	12.1	50.83	51.10	1	12,983	0.01%
2021/06/04	16	51.44	21.2	51.50	51.40	-5.2	12,861	-0.04%
2021/06/03	22	51.75	11	51.86	51.80	11	12,799	0.09%
2021/06/02	7	51.40	13	51.75	51.90	-6	12,694	-0.05%
2021/06/01	13	51.55	8	51.60	51.60	5	12,507	0.04%
2021/05/31	120	50.61	42.1	51.65	51.90	77.9	12,498	0.62%	大買/
2021/05/28	17	50.25	7	50.30	50.40	10	12,277	0.08%
2021/05/27	9.4	50.18	22	50.10	50.20	-12.6	12,195	-0.10%
2021/05/26	5	49.85	8	50.06	50.10	-3	12,238	-0.02%
2021/05/25	9.1	50.42	2	50.45	50.30	7.1	12,201	0.06%
2021/05/24	8.4	50.26	0	0.00	50.30	8.4	12,192	0.07%
2021/05/21	35	50.60	12	50.59	50.60	23	12,257	0.19%
2021/05/20	18	49.71	47	50.06	50.10	-29	12,231	-0.24%
2021/05/19	33	49.41	39	49.67	49.85	-6	12,225	-0.05%
2021/05/18	26.5	49.05	40	49.34	49.95	-13.5	12,155	-0.11%
2021/05/17	15.8	48.11	12	47.96	48.45	3.8	12,062	0.03%
2021/05/14	49.2	48.94	57	48.89	49.00	-7.8	11,864	-0.07%
2021/05/13	41.4	48.39	26	47.72	47.95	15.4	11,669	0.13%
2021/05/12	26.3	48.10	44.1	48.60	48.55	-17.8	11,431	-0.16%
2021/05/11	37	50.74	46	50.59	50.10	-9	10,915	-0.08%
2021/05/10	29.1	50.77	12	50.87	50.90	17.1	10,572	0.16%
2021/05/07	21	50.27	21	50.20	50.30	0	10,486	0.00%
2021/05/06	18.7	49.91	28	49.96	50.40	-9.3	10,473	-0.09%
2021/05/05	15.1	49.33	20	49.59	49.30	-4.9	10,288	-0.05%
2021/05/04	24.4	49.04	19	48.84	48.55	5.4	10,187	0.05%
2021/05/03	17.1	49.61	10	49.64	49.60	7.1	9,910	0.07%
2021/04/29	24.6	50.02	26	49.96	49.95	-1.4	9,850	-0.01%
2021/04/28	20	50.22	5	50.08	50.20	15	9,744	0.15%
2021/04/27	31.2	50.35	7	50.71	50.30	24.2	9,655	0.25%
2021/04/26	40.6	50.21	19	50.50	50.80	21.6	9,515	0.23%
2021/04/23	31.5	50.38	112	50.27	50.20	-80.5	9,403	-0.86%	大賣/
2021/04/22	105.1	52.94	66.2	52.94	51.60	39	9,290	0.42%	大買/
2021/04/21	74.5	51.56	51	51.79	52.20	23.5	8,729	0.27%
2021/04/20	89	51.34	33	51.07	50.70	56	8,278	0.68%
2021/04/19	83.8	49.75	21.7	49.81	50.00	62.1	7,927	0.78%
2021/04/16	7.1	48.50	5.3	48.44	48.95	1.8	7,718	0.02%
2021/04/15	29	48.55	40	48.50	48.30	-11	7,601	-0.14%
2021/04/14	15	47.38	30.2	47.32	47.40	-15.2	7,401	-0.21%
2021/04/13	9	47.50	21	47.36	47.35	-12	7,295	-0.16%
2021/04/12	12.1	46.74	11	46.85	46.80	1.1	7,099	0.01%
2021/04/09	14.1	46.76	5	46.75	46.70	9.1	6,989	0.13%
2021/04/08	21	46.83	8	46.88	46.90	13	6,896	0.19%
2021/04/07	8.1	46.89	1.5	46.97	47.00	6.6	6,870	0.10%
2021/04/06	15	47.04	2	46.95	47.10	13	6,824	0.19%
2021/04/01	11.6	47.30	3	47.23	47.10	8.6	6,725	0.13%
2021/03/31	3.6	47.29	7	47.33	47.80	-3.5	6,566	-0.05%
2021/03/30	1	46.70	7	46.84	46.80	-6	6,465	-0.09%
2021/03/29	0	0.00	14.1	46.73	46.80	-14.1	6,422	-0.22%
2021/03/26	8.1	46.44	24	46.55	46.50	-15.9	6,376	-0.25%
2021/03/25	3.2	45.69	4	45.93	46.00	-0.8	6,283	-0.01%
2021/03/24	2.5	45.80	5	45.84	45.90	-2.5	6,329	-0.04%
2021/03/23	9.2	45.78	8	45.86	45.95	1.2	6,426	0.02%
2021/03/22	28.6	45.48	26.1	45.28	45.80	2.5	6,406	0.04%
2021/03/19	3.2	44.04	1	44.40	44.40	2.2	6,194	0.04%
2021/03/18	1.2	44.39	3	44.72	44.35	-1.8	6,098	-0.03%
2021/03/17	3	43.90	0	0.00	44.00	3	6,039	0.05%
2021/03/16	1	44.15	40	44.07	44.05	-39	6,002	-0.65%
2021/03/15	0.1	43.85	1	43.90	43.75	-0.9	6,023	-0.01%
2021/03/12	2.5	43.87	4	44.06	43.90	-1.5	6,002	-0.02%
2021/03/11	2.2	43.97	11	44.04	43.90	-8.8	6,049	-0.15%
2021/03/10	2.2	43.85	1	43.95	43.75	1.2	6,056	0.02%
2021/03/09	5.3	43.77	25	43.72	43.90	-19.7	6,065	-0.32%
2021/03/08	1	43.35	7	43.50	43.45	-6	6,040	-0.10%
2021/03/05	0	0.00	11	42.99	43.15	-11	5,986	-0.18%
2021/03/04	0.3	42.90	0	0.00	43.20	0.3	6,171	0.00%
2021/03/03	0.3	43.00	5	43.19	43.10	-4.7	6,118	-0.08%
2021/03/02	2.4	42.93	15	43.01	42.50	-12.6	6,027	-0.21%
2021/02/26	13	42.65	2	42.73	42.65	11	5,967	0.18%
2021/02/25	0	0.00	4	43.24	43.30	-4	5,802	-0.07%
2021/02/24	5.1	42.95	14	43.00	43.00	-9	5,775	-0.15%
2021/02/23	4	42.88	5	42.97	43.00	-1	5,737	-0.02%
2021/02/22	30	42.31	105.3	42.45	42.75	-75.3	5,668	-1.33%	大賣/
2021/02/19	16	41.08	4	41.21	41.80	12	5,502	0.22%
2021/02/18	41	41.28	5	41.35	41.25	36	5,475	0.66%
2021/02/17	15	40.84	12	41.17	41.15	3	5,481	0.06%
2021/02/05	3	40.78	3	40.80	40.90	0	5,433	0.00%
2021/02/04	3	40.73	0	0.00	40.70	3	5,499	0.05%
2021/02/03	6.7	40.81	3	40.98	41.05	3.7	5,632	0.07%
2021/02/02	17	40.66	6	40.75	40.80	11	5,672	0.19%
2021/02/01	2	40.43	0	0.00	40.45	2	5,633	0.04%
2021/01/29	18	40.19	1	40.35	40.00	17	5,625	0.30%
2021/01/28	26	40.56	5.2	40.54	40.35	20.8	5,566	0.37%
2021/01/27	20.2	40.51	6	40.55	40.50	14.2	5,512	0.26%
2021/01/26	28	40.63	3	40.52	40.55	25	5,524	0.45%
2021/01/25	4	40.65	7	40.74	40.85	-3	5,507	-0.05%
2021/01/22	14.1	40.71	2	40.73	40.75	12.1	5,522	0.22%
2021/01/21	7	41.19	0	0.00	41.05	7	5,465	0.13%
2021/01/20	9.1	41.26	7	41.37	41.45	2.1	5,505	0.04%
2021/01/19	1	42.10	3	42.08	42.15	-2	5,389	-0.04%
2021/01/18	4	41.49	1	41.40	41.85	3	5,371	0.06%
2021/01/15	27	41.90	7	42.00	41.80	20	5,318	0.38%
2021/01/14	7.1	42.55	0	0.00	42.55	7.1	5,250	0.14%
2021/01/13	23	42.93	3	42.88	42.90	20	5,218	0.38%
2021/01/12	3	42.95	1	42.85	42.90	2	5,230	0.04%
2021/01/11	3	43.28	12	43.14	43.25	-9	5,241	-0.17%
2021/01/08	0.1	43.10	4	43.36	43.45	-3.9	5,264	-0.07%
2021/01/07	7	43.36	6.2	43.57	43.25	0.8	5,272	0.01%
2021/01/06	0	0.00	4.1	43.09	43.15	-4.1	5,240	-0.08%
2021/01/05	3.1	42.95	12	43.11	43.00	-9	5,213	-0.17%
2021/01/04	6	42.97	8	43.21	43.00	-2	5,242	-0.04%
2020/12/31	13.8	43.38	24	43.28	43.20	-10.2	5,242	-0.19%
2020/12/30	0	0.00	19	43.12	43.15	-19	5,264	-0.36%
2020/12/29	7	43.05	11.1	43.10	43.20	-4.1	5,246	-0.08%
2020/12/28	117	42.86	20	43.05	43.05	97	5,247	1.85%	大買/
2020/12/25	6	42.57	7	42.70	42.70	-1	5,243	-0.02%
2020/12/24	17.1	42.35	1	42.60	42.30	16.1	5,243	0.31%
2020/12/23	28.2	42.26	2	42.20	42.25	26.2	5,206	0.50%
2020/12/22	5	42.76	9	42.70	42.70	-4	5,163	-0.08%
2020/12/21	23	42.90	2	43.15	43.05	21	5,223	0.40%
2020/12/18	32	42.81	0	0.00	42.50	32	5,168	0.62%
2020/12/17	23.3	42.84	3	43.03	42.80	20.3	5,127	0.39%
2020/12/16	0	0.00	2	43.55	43.85	-2	5,058	-0.04%
2020/12/15	4	42.85	0	0.00	42.95	4	5,081	0.08%
2020/12/14	8.1	42.92	0	0.00	42.80	8.1	5,079	0.16%
2020/12/11	5	43.46	0.1	43.30	43.10	4.9	5,063	0.10%
2020/12/10	2	43.55	0	0.00	43.65	2	5,056	0.04%
2020/12/09	0.2	43.73	2	44.08	43.90	-1.8	5,078	-0.03%
2020/12/08	3	44.03	1	44.05	44.00	2	5,048	0.04%
2020/12/07	0	0.00	9.4	44.10	44.15	-9.4	5,056	-0.19%
2020/12/04	7.1	44.01	11	44.12	43.95	-3.9	5,006	-0.08%
2020/12/03	4	43.59	1	43.80	43.60	3	4,959	0.06%
2020/12/02	1.1	43.30	0	0.00	43.25	1.1	4,938	0.02%
2020/12/01	12	43.35	2	43.40	43.30	10	4,945	0.20%
2020/11/30	6.1	43.74	0	0.00	43.30	6.1	5,032	0.12%
2020/11/27	0	43.90	7	43.95	44.10	-7	4,964	-0.14%
2020/11/26	0	0.00	3.2	43.97	44.00	-3.2	5,023	-0.06%
2020/11/25	0.3	43.79	2.3	44.01	43.70	-1.9	5,101	-0.04%
2020/11/24	1.1	43.85	3	43.75	43.75	-1.9	5,153	-0.04%
2020/11/23	0	0.00	1	44.45	44.15	-1	5,153	-0.02%
2020/11/20	0	0.00	3	43.98	44.10	-3	5,174	-0.06%
2020/11/19	2.3	44.09	15	44.13	44.25	-12.7	5,208	-0.24%
2020/11/18	1.2	44.39	4	44.60	44.50	-2.8	5,247	-0.05%
2020/11/17	0	0.00	19.1	44.30	44.40	-19.1	5,292	-0.36%
2020/11/16	0.1	43.70	7.2	43.96	43.95	-7.1	5,341	-0.13%
2020/11/13	0	0.00	8	43.53	43.70	-8	5,425	-0.15%
2020/11/12	1	43.00	7.1	43.57	43.70	-6.1	5,598	-0.11%
2020/11/11	4	43.46	21	43.20	43.65	-17	5,728	-0.30%
2020/11/10	1	42.20	3	42.30	42.25	-2	5,651	-0.04%
2020/11/09	0.2	41.85	2	42.18	42.00	-1.8	5,654	-0.03%
2020/11/06	11	41.79	5	41.80	41.85	6	5,732	0.10%
2020/11/05	0.3	42.00	0.5	41.80	42.00	-0.2	5,762	0.00%
2020/11/04	0	41.85	11	41.90	42.20	-11	5,803	-0.19%
2020/11/03	0	0.00	9	41.97	42.00	-9	5,862	-0.15%
2020/11/02	0	0.00	2	41.65	41.75	-2	5,897	-0.03%
2020/10/30	1	41.00	0	0.00	41.15	1	6,007	0.02%
2020/10/29	2.1	41.16	0	41.45	41.00	2.1	6,036	0.03%
2020/10/28	1	41.75	6.3	41.95	41.90	-5.3	6,086	-0.09%
2020/10/27	0	41.35	4	41.15	41.25	-4	6,134	-0.07%
2020/10/26	0	0.00	2	41.28	41.25	-2	6,251	-0.03%
2020/10/23	3	41.23	22	41.35	41.10	-19	6,434	-0.30%
2020/10/22	12.3	41.39	13	41.52	41.45	-0.8	6,588	-0.01%
2020/10/21	1	41.05	5	41.04	41.00	-4	6,647	-0.06%
2020/10/20	2	41.00	12	41.08	40.80	-10	6,693	-0.15%
2020/10/19	0	0.00	4	41.31	41.00	-4	7,223	-0.06%
2020/10/16	2	40.75	1	40.80	40.55	1	7,492	0.01%
2020/10/15	0	0.00	9	40.44	40.40	-9	7,855	-0.11%
2020/10/14	12	40.64	0	0.00	40.30	12	8,023	0.15%
2020/10/13	6	40.53	0	0.00	40.55	6	8,126	0.07%
2020/10/12	17.5	40.79	0	0.00	40.70	17.5	8,301	0.21%
2020/10/07	8	41.39	0	0.00	41.20	8	8,492	0.09%
2020/10/06	0	0.00	2	41.70	41.80	-2	8,616	-0.02%
2020/10/05	3	41.33	1	41.15	41.15	2	8,728	0.02%
2020/09/30	0	0.00	2	41.80	41.50	-2	8,892	-0.02%
2020/09/29	3	41.30	2.2	41.44	41.35	0.8	9,023	0.01%
2020/09/28	0	0.00	1	41.40	41.40	-1	9,145	-0.01%
2020/09/25	1	40.60	1	40.75	40.80	0	9,246	0.00%
2020/09/24	2	40.23	3	40.60	40.20	-1	9,298	-0.01%
2020/09/23	4	41.15	1	41.15	41.30	3	9,321	0.03%
2020/09/22	5	41.55	3	41.62	41.50	2	9,410	0.02%
2020/09/21	5.1	42.16	0	0.00	41.90	5.1	9,474	0.05%
2020/09/18	3	42.40	5	42.50	42.70	-2	9,570	-0.02%
2020/09/17	5	42.50	2	42.65	42.40	3	9,619	0.03%
2020/09/16	6.1	42.60	3	42.67	42.80	3.1	9,691	0.03%
2020/09/15	1	42.75	0	0.00	42.70	1	9,731	0.01%
2020/09/14	0	0.00	10	42.69	42.90	-10	9,983	-0.10%
2020/09/11	2	42.25	0	0.00	42.20	2	10,016	0.02%
2020/09/10	1	42.50	13	42.65	42.60	-12	10,141	-0.12%
2020/09/09	1	42.30	3	42.10	42.60	-2	10,222	-0.02%
2020/09/08	2	42.40	0	0.00	42.35	2	10,239	0.02%
2020/09/07	14	42.01	3	42.25	42.30	11	10,295	0.11%
2020/09/04	2	41.55	4	41.56	41.70	-2	10,346	-0.02%
2020/09/03	4	42.05	4	42.05	41.75	0	10,357	0.00%
2020/09/02	6	41.53	4	41.78	41.60	2	10,356	0.02%
2020/09/01	7	42.10	4	42.06	42.00	3	10,269	0.03%
2020/08/31	1	42.55	1	43.25	42.50	0	10,251	0.00%
2020/08/28	4	42.45	6	42.44	42.45	-2	10,255	-0.02%
2020/08/27	5	42.76	4	42.68	42.65	1	10,311	0.01%
2020/08/26	10	42.95	3	42.95	42.85	7	10,358	0.07%
2020/08/25	4.2	43.21	12	43.27	43.35	-7.8	10,359	-0.07%
2020/08/24	2	43.10	7	43.46	43.30	-5	10,380	-0.05%
2020/08/21	17	43.12	23	43.06	43.40	-6	10,375	-0.06%
2020/08/20	15	42.54	27.3	42.20	42.25	-12.3	10,332	-0.12%
2020/08/19	8	43.24	10	43.61	43.15	-2	10,235	-0.02%
2020/08/18	29.1	43.15	27	43.16	43.30	2.1	10,122	0.02%
2020/08/17	10	42.45	11	42.45	42.50	-1	9,938	-0.01%
2020/08/14	7	41.52	22	41.40	41.50	-15	9,800	-0.15%
2020/08/13	2	41.20	10	41.05	41.10	-8	9,837	-0.08%
2020/08/12	10	40.75	12	40.88	40.75	-2	9,859	-0.02%
2020/08/11	17	40.99	16	40.98	40.95	1	9,856	0.01%
2020/08/10	3	41.18	18	41.21	41.20	-15	9,901	-0.15%
2020/08/07	11	41.08	1	41.30	41.05	10	9,923	0.10%
2020/08/06	11	41.12	10	41.27	41.05	1	9,862	0.01%
2020/08/05	32	40.87	13	40.92	40.85	19	9,848	0.19%
2020/08/04	30	40.27	3	40.17	40.45	27	9,789	0.28%
2020/08/03	12	40.00	8	40.04	40.00	4	9,814	0.04%
2020/07/31	56.2	40.01	2	39.98	39.95	54.2	9,749	0.56%
2020/07/30	19	39.79	11	39.97	40.00	8	9,681	0.08%
2020/07/29	25	39.78	2	40.00	39.65	23	9,649	0.24%
2020/07/28	12	40.02	4	40.11	39.80	8	9,557	0.08%
2020/07/27	60	40.98	43	40.88	40.70	17	9,504	0.18%
2020/07/24	10	41.91	13	42.08	41.85	-3	9,416	-0.03%
2020/07/23	83	41.99	35.5	41.91	41.90	47.5	9,392	0.51%
2020/07/22	21.3	46.24	2	46.13	46.30	19.3	8,867	0.22%
2020/07/21	34	46.39	42	46.27	46.45	-8	8,589	-0.09%
2020/07/20	7	45.22	4	45.45	45.50	3	8,305	0.04%
2020/07/17	18	45.47	13	45.81	45.30	5	8,183	0.06%
2020/07/16	10	45.83	10	45.72	45.40	0	8,127	0.00%
2020/07/15	1	46.45	12	46.54	46.40	-11	7,954	-0.14%
2020/07/14	3.1	46.54	17	46.62	46.50	-13.9	7,886	-0.18%
2020/07/13	0	0.00	3	46.58	46.40	-3	7,835	-0.04%
2020/07/10	3	46.42	29	46.20	46.30	-26	7,797	-0.33%
2020/07/09	3	46.32	1	46.55	46.05	2	7,768	0.03%
2020/07/08	0	0.00	28	46.05	45.80	-28	7,614	-0.37%
2020/07/07	3	45.47	37	45.94	45.75	-34	7,485	-0.45%
2020/07/06	1	45.50	11	45.35	45.60	-10	7,467	-0.13%
2020/07/03	3	44.90	8	44.93	45.00	-5	7,630	-0.07%
2020/07/02	7	44.47	2	44.43	44.50	5	7,713	0.06%
2020/07/01	8	44.23	10	44.27	44.10	-2	7,680	-0.03%
2020/06/30	20	43.87	10	43.84	43.60	10	7,687	0.13%
2020/06/29	13	43.28	0	0.00	43.25	13	7,673	0.17%
2020/06/24	11	43.50	2	43.78	43.45	9	7,611	0.12%
2020/06/23	13	43.25	2	43.50	43.25	11	7,624	0.14%
2020/06/22	10	43.42	3	43.73	43.20	7	7,638	0.09%
2020/06/19	33	43.25	20	43.63	43.45	13	7,656	0.17%
2020/06/18	21	43.25	2	43.75	43.35	19	7,514	0.25%
2020/06/17	34	43.49	0	0.00	43.40	34	7,581	0.45%
2020/06/16	10	43.67	0	0.00	43.90	10	7,626	0.13%
2020/06/15	9	43.76	0	0.00	43.60	9	7,802	0.12%
2020/06/12	1	44.05	87	43.82	44.05	-86	7,882	-1.09%
2020/06/11	2	44.25	4	44.64	44.15	-2	8,061	-0.02%
2020/06/10	8	44.68	1	44.85	44.80	7	8,170	0.09%
2020/06/09	3	44.87	6	45.00	44.85	-3	8,391	-0.04%
2020/06/08	3	45.15	0	0.00	45.15	3	8,503	0.04%
2020/06/05	21	44.91	22	44.97	45.20	-1	8,609	-0.01%
2020/06/04	18	45.02	0	0.00	44.70	18	8,734	0.21%
2020/06/03	4	45.25	3	45.10	45.20	1	8,776	0.01%
2020/06/02	12	44.28	4	44.40	44.40	8	8,730	0.09%
2020/06/01	29	43.81	50	44.16	44.10	-21	8,719	-0.24%
2020/05/28	5	43.53	0	0.00	43.25	5	8,961	0.06%
2020/05/27	2.1	43.77	0	0.00	43.70	2.1	9,102	0.02%
2020/05/26	3	44.37	5	44.17	44.20	-2	9,195	-0.02%
2020/05/25	1	43.20	2	43.85	43.90	-1	9,344	-0.01%
2020/05/22	2	43.80	5	43.85	43.90	-3	9,573	-0.03%
2020/05/21	5.2	44.00	5	43.93	44.00	0.2	9,627	0.00%
2020/05/20	4	43.89	7	43.93	43.90	-3	9,652	-0.03%
2020/05/19	1	43.70	63	43.96	44.05	-62	9,682	-0.64%
2020/05/18	6	42.85	4	43.45	43.60	2	9,637	0.02%
2020/05/15	4	43.70	3	43.83	43.95	1	9,604	0.01%
2020/05/14	5.1	43.75	3	43.85	43.80	2.1	9,578	0.02%
2020/05/13	4	43.93	0	0.00	43.95	4	9,613	0.04%
2020/05/12	2	44.23	0	0.00	44.20	2	9,677	0.02%
2020/05/11	3	44.48	3	44.57	44.50	0	9,678	0.00%
2020/05/08	8	44.03	1	43.95	44.00	7	9,653	0.07%
2020/05/07	3	43.60	0	0.00	43.60	3	9,620	0.03%
2020/05/06	4	43.40	3	43.70	43.45	1	9,674	0.01%
2020/05/05	1	43.65	5	43.47	43.80	-4	9,701	-0.04%
2020/05/04	53	42.05	57	43.02	43.05	-4	9,786	-0.04%
2020/04/30	8	43.35	54	43.48	43.90	-46	9,867	-0.47%
2020/04/29	7	42.81	9	42.73	42.95	-2	9,944	-0.02%
2020/04/28	16	41.95	0	0.00	42.05	16	10,132	0.16%
2020/04/27	0	0.00	11	42.30	42.25	-11	10,494	-0.10%
2020/04/24	3	41.50	0	0.00	41.70	3	10,487	0.03%
2020/04/23	9.5	41.54	15	42.25	41.60	-5.5	10,479	-0.05%
2020/04/22	8	41.55	5	41.55	41.55	3	10,401	0.03%
2020/04/21	1	42.25	0	0.00	42.25	1	10,405	0.01%
2020/04/17	1	43.30	18	43.42	43.50	-17	10,436	-0.16%
2020/04/16	8.3	43.12	1	43.50	43.25	7.3	10,348	0.07%
2020/04/15	3.5	43.06	0	0.00	43.35	3.5	10,336	0.03%
2020/04/14	24	41.94	5	42.62	42.70	19	10,303	0.18%
2020/04/13	41	41.92	0	0.00	41.90	41	10,296	0.40%
2020/04/10	0	0.00	5	41.98	42.15	-5	10,379	-0.05%
2020/04/09	2	41.83	1	42.00	42.00	1	10,474	0.01%
2020/04/08	5	41.35	15	41.98	42.00	-10	10,466	-0.10%
2020/04/07	13	39.89	15	39.87	39.90	-2	10,282	-0.02%
2020/04/06	4	38.76	13	39.01	39.05	-9	10,324	-0.09%
2020/04/01	23	39.02	2	39.15	38.60	21	10,306	0.20%
2020/03/31	1	39.20	6	39.59	39.40	-5	10,241	-0.05%
2020/03/30	2	38.63	5	39.01	39.10	-3	10,235	-0.03%
2020/03/27	19	39.06	6	39.16	38.70	13	10,350	0.13%
2020/03/26	18.1	38.97	10	39.09	38.80	8.1	10,427	0.08%
2020/03/25	4	39.36	1	40.00	39.20	3	10,617	0.03%
2020/03/24	11	39.70	0	0.00	39.00	11	10,621	0.10%
2020/03/23	4	37.45	13	37.94	38.10	-9	10,554	-0.09%
2020/03/20	11	37.06	11	38.18	39.20	0	10,520	0.00%
2020/03/19	0	0.00	13	36.31	35.65	-13	10,417	-0.12%
2020/03/18	5.1	38.17	3	37.97	37.50	2.1	10,315	0.02%
2020/03/17	8	38.71	6	38.93	38.25	2	10,372	0.02%
2020/03/16	7	40.16	8	40.26	39.80	-1	10,261	-0.01%
2020/03/13	27	39.67	27	39.77	41.00	0	10,129	0.00%
2020/03/12	3	41.50	23	41.66	41.40	-20	9,965	-0.20%
2020/03/11	9	42.43	13	42.93	42.55	-4	9,859	-0.04%
2020/03/10	41	42.53	66	42.47	42.00	-25	9,779	-0.26%
2020/03/09	2	43.15	15	43.19	43.20	-13	9,659	-0.13%
2020/03/06	8	43.41	3	43.60	43.65	5	9,687	0.05%
2020/03/05	13	43.55	11	43.60	43.55	2	9,738	0.02%
2020/03/04	8	43.43	1	43.40	43.40	7	9,816	0.07%
2020/03/03	46.2	43.96	26	43.65	43.10	20.2	9,770	0.21%
2020/03/02	46	43.74	21	43.81	43.90	25	9,544	0.26%
2020/02/27	2	44.48	27	44.49	44.35	-25	9,596	-0.26%
2020/02/26	23	44.30	9.1	44.39	44.30	14	9,576	0.15%
2020/02/25	83.7	44.97	62	44.85	44.85	21.7	9,458	0.23%
2020/02/24	5	45.57	5	46.03	46.15	0	9,339	0.00%
2020/02/21	13	45.70	15	46.28	46.25	-2	9,573	-0.02%
2020/02/20	36	46.82	0	0.00	46.15	36	9,598	0.38%
2020/02/19	34	47.25	30	47.20	47.20	4	9,635	0.04%
2020/02/18	21	46.63	28	46.86	47.35	-7	9,871	-0.07%
2020/02/17	22	46.43	23	46.91	46.95	-1	9,952	-0.01%
2020/02/14	1	46.35	3	46.65	46.95	-2	9,959	-0.02%
2020/02/13	1	46.25	1	46.35	46.45	0	9,912	0.00%
2020/02/12	24	45.94	27	46.06	46.10	-3	9,876	-0.03%
2020/02/11	4	45.85	4	45.93	46.00	0	9,850	0.00%
2020/02/10	14	45.41	11	45.77	45.80	3	9,865	0.03%
2020/02/07	2	45.28	17	45.46	45.80	-15	9,872	-0.15%
2020/02/06	15	45.59	8	45.93	45.95	7	9,857	0.07%
2020/02/05	26	45.31	24	45.12	45.10	2	9,833	0.02%
2020/02/04	25	45.02	21	45.54	45.50	4	9,720	0.04%
2020/02/03	4.1	44.38	2	43.60	45.00	2.1	9,719	0.02%
2020/01/31	6	45.57	14	45.42	45.15	-8	9,652	-0.08%
2020/01/30	20	46.04	38	45.58	44.90	-18	9,480	-0.19%
2020/01/20	5	48.65	2	48.80	48.70	3	9,068	0.03%
2020/01/17	0	0.00	4	48.68	48.85	-4	9,088	-0.04%
2020/01/16	1	48.35	6	48.40	48.50	-5	9,115	-0.05%
2020/01/15	17	48.72	11	48.50	48.50	6	9,122	0.07%
2020/01/14	24.2	48.89	21	49.00	49.00	3.2	9,127	0.04%
2020/01/13	15	48.77	12	48.98	48.95	3	9,156	0.03%
2020/01/10	11	48.60	6	48.58	48.60	5	9,255	0.05%
2020/01/09	1	48.90	6	48.98	48.95	-5	9,330	-0.05%
2020/01/08	3	47.90	61	48.04	48.55	-58	9,340	-0.62%
2020/01/07	2	48.10	7	48.32	48.35	-5	9,292	-0.05%
2020/01/06	28	48.08	36	48.18	48.30	-8	9,220	-0.09%
2020/01/03	32	48.65	29	48.73	48.80	3	9,166	0.03%
2020/01/02	28	48.34	24	48.86	48.90	4	9,097	0.04%
2019/12/31	3	48.18	2	48.15	47.95	1	8,981	0.01%
2019/12/30	11	48.15	19	48.53	48.15	-8	8,980	-0.09%
2019/12/27	8	47.23	10	47.50	47.70	-2	8,848	-0.02%
2019/12/26	3	47.07	2	47.20	47.30	1	8,806	0.01%
2019/12/25	15	47.59	34	47.77	47.25	-19	8,788	-0.22%
2019/12/24	23	47.95	14	47.89	47.60	9	8,717	0.10%
2019/12/23	2	47.88	5	47.99	48.15	-3	8,555	-0.04%
2019/12/20	8.8	47.72	6	47.88	47.80	2.8	8,446	0.03%
2019/12/19	0.5	47.65	5	47.93	47.70	-4.5	8,222	-0.05%
2019/12/18	4	47.85	6	47.90	47.95	-2	8,241	-0.02%
2019/12/17	1	47.40	10	47.33	47.65	-9	8,245	-0.11%
2019/12/16	17	47.18	10	47.15	47.15	7	8,209	0.09%
2019/12/13	24	47.17	36	47.40	47.40	-12	8,195	-0.15%
2019/12/12	21	46.76	25	47.27	47.45	-4	8,048	-0.05%
2019/12/11	22	46.59	23	46.84	46.80	-1	7,924	-0.01%
2019/12/10	9	46.29	1	46.30	46.30	8	7,826	0.10%
2019/12/09	8	46.25	2	46.25	46.35	6	7,881	0.08%
2019/12/06	2	46.28	21	46.30	46.45	-19	7,852	-0.24%
2019/12/05	10	45.78	41	45.75	45.80	-31	7,814	-0.40%
2019/12/04	16	45.80	10	46.10	46.10	6	7,818	0.08%
2019/12/03	3	45.10	22	45.90	46.00	-19	7,806	-0.24%
2019/12/02	5	45.57	2	45.60	45.10	3	7,715	0.04%
2019/11/29	14	45.68	5	45.45	45.45	9	7,722	0.12%
2019/11/28	9	46.23	5	46.25	46.25	4	7,714	0.05%
2019/11/27	3	46.33	2	46.20	46.45	1	7,795	0.01%
2019/11/26	2	46.05	7	46.41	46.10	-5	7,779	-0.06%
2019/11/25	43	46.09	40	46.34	46.15	3	7,539	0.04%
2019/11/22	10	46.08	24	46.29	46.45	-14	7,549	-0.19%
2019/11/21	6	46.14	20	46.09	46.15	-14	7,518	-0.19%
2019/11/20	13	45.58	21	45.81	46.20	-8	7,419	-0.11%
2019/11/19	22	44.29	102	44.64	45.05	-80	7,151	-1.12%	大賣/
2019/11/18	31	44.82	19	44.87	44.85	12	7,071	0.17%
2019/11/15	99	43.61	64	44.07	44.75	35	6,977	0.50%
2019/11/14	24	43.20	25	43.38	43.30	-1	6,850	-0.01%
2019/11/13	3	42.80	3	43.07	42.85	0	6,858	0.00%
2019/11/12	3	42.87	2	43.03	42.80	1	6,997	0.01%
2019/11/11	8	42.83	1	42.80	42.80	7	7,016	0.10%
2019/11/08	12	43.25	1	43.30	43.30	11	7,025	0.16%
2019/11/07	4	43.06	9	43.04	43.15	-5	7,056	-0.07%
2019/11/06	9	43.32	12	43.36	43.10	-3	7,102	-0.04%
2019/11/05	8	43.34	0	0.00	43.45	8	7,078	0.11%
2019/11/04	44	43.36	3	43.53	43.50	41	7,109	0.58%
2019/11/01	1	43.15	1	43.20	43.10	0	7,128	0.00%
2019/10/31	26	43.18	10	43.05	43.05	16	7,196	0.22%
2019/10/30	6	43.16	2	43.50	43.35	4	7,130	0.06%
2019/10/29	2	43.38	1	43.50	43.50	1	7,109	0.01%
2019/10/28	5	43.55	8	43.50	43.50	-3	7,115	-0.04%
2019/10/25	12	43.86	6	43.80	43.70	6	7,146	0.08%
2019/10/24	1	43.90	4	44.25	43.95	-3	7,173	-0.04%
2019/10/23	7	43.74	3	43.78	43.75	4	7,298	0.05%
2019/10/22	17	44.41	0	0.00	44.15	17	7,586	0.22%
2019/10/21	10	43.78	3.5	44.12	44.20	6.5	7,765	0.08%
2019/10/18	2	43.60	2	43.58	43.50	0	7,825	0.00%
2019/10/17	0.5	43.35	13	43.40	43.40	-12.5	7,793	-0.16%
2019/10/16	26	42.70	13	42.87	42.75	13	7,753	0.17%
2019/10/15	2	42.55	2	43.00	43.00	0	7,771	0.00%
2019/10/14	0	0.00	4	42.80	42.90	-4	7,831	-0.05%
2019/10/09	62	42.79	7	42.48	42.30	55	7,918	0.69%
2019/10/08	0	0.00	4	42.81	42.85	-4	8,176	-0.05%
2019/10/07	1	42.25	1	42.20	42.40	0	8,461	0.00%
2019/10/04	4	41.99	6	41.95	42.05	-2	8,578	-0.02%
2019/10/03	18	42.50	14	42.40	42.35	4	8,621	0.05%
2019/10/02	6	42.88	2	42.90	42.70	4	8,608	0.05%
2019/10/01	2	43.25	1	43.30	43.25	1	8,644	0.01%
2019/09/27	3	43.30	2	43.63	43.30	1	8,663	0.01%
2019/09/26	4	43.33	2	43.50	43.45	2	8,722	0.02%
2019/09/25	2	43.18	0	0.00	43.25	2	8,789	0.02%
2019/09/24	2	43.08	1	43.30	43.30	1	8,733	0.01%
2019/09/23	9	43.37	1	43.60	43.15	8	8,802	0.09%
2019/09/20	2	43.68	21	43.59	43.65	-19	8,875	-0.21%
2019/09/19	4	43.65	3	43.67	43.60	1	8,840	0.01%
2019/09/18	17	44.03	20	44.20	44.00	-3	8,805	-0.03%
2019/09/17	16	44.19	11	43.99	44.00	5	8,786	0.06%
2019/09/16	3	44.25	15	44.32	44.25	-12	8,897	-0.13%
2019/09/12	4	44.20	3	43.80	43.80	1	8,903	0.01%
2019/09/11	13	43.59	6	43.61	43.65	7	8,937	0.08%
2019/09/10	49	44.25	3	44.95	43.85	46	8,897	0.52%
2019/09/09	8	44.22	10	44.44	44.50	-2	8,836	-0.02%
2019/09/06	8	43.93	0	0.00	43.85	8	8,824	0.09%
2019/09/05	5	44.14	5	44.21	44.05	0	8,838	0.00%
2019/09/04	25	44.12	21	44.23	44.05	4	8,861	0.05%
2019/09/03	2	44.33	14	44.30	44.30	-12	8,927	-0.13%
2019/09/02	20	43.51	4	43.56	43.65	16	8,847	0.18%
2019/08/30	2	42.80	1	42.95	43.00	1	8,811	0.01%
2019/08/29	2	42.10	0	0.00	42.15	2	8,775	0.02%
2019/08/28	1	42.20	0	0.00	42.05	1	8,832	0.01%
2019/08/27	1	42.20	0	0.00	41.75	1	8,907	0.01%
2019/08/26	0	0.00	3	42.25	42.25	-3	8,891	-0.03%
2019/08/23	1	42.05	2	42.35	42.50	-1	9,011	-0.01%
2019/08/22	8	42.08	12	42.13	41.95	-4	9,065	-0.04%
2019/08/21	2	42.25	22	42.08	42.05	-20	9,188	-0.22%
2019/08/20	33	42.26	16	42.51	42.50	17	9,198	0.18%
2019/08/19	68	43.04	30	43.04	42.60	38	9,228	0.41%
2019/08/16	20	42.14	89	42.45	42.70	-69	9,224	-0.75%
2019/08/15	137	42.02	27	41.96	41.80	110	9,144	1.20%	大買/鉅額交易
2019/08/14	17	41.22	0	0.00	41.35	17	9,127	0.19%
2019/08/13	6	40.73	5	40.40	40.40	1	9,205	0.01%
2019/08/12	24	41.01	17	41.00	41.00	7	9,418	0.07%
2019/08/08	7	40.72	1	41.20	41.20	6	9,680	0.06%
2019/08/07	0.1	40.45	0	0.00	40.45	0.1	9,608	0.00%
2019/08/06	3	40.62	3	40.43	40.65	0	9,668	0.00%
2019/08/05	1	41.40	16	41.50	41.20	-15	9,598	-0.16%
2019/08/02	1	41.00	5	40.80	41.00	-4	9,556	-0.04%
2019/08/01	5	41.28	4	41.44	41.40	1	9,485	0.01%
2019/07/31	0	0.00	1	42.15	41.80	-1	9,412	-0.01%
2019/07/30	22	42.36	20	42.10	42.10	2	9,369	0.02%
2019/07/29	1	42.30	0	0.00	42.15	1	9,330	0.01%
2019/07/26	25	42.07	16	42.40	42.25	9	9,296	0.10%
2019/07/25	11	42.41	2	42.43	42.10	9	9,293	0.10%
2019/07/24	29	43.19	25	42.99	42.90	4	9,150	0.04%
2019/07/23	36	46.58	21	46.65	46.80	15	8,840	0.17%
2019/07/22	19	46.42	18	46.63	46.35	1	8,623	0.01%
2019/07/19	11	46.20	8	46.56	46.20	3	8,487	0.04%
2019/07/18	9	46.30	9	46.45	46.40	0	8,411	0.00%
2019/07/17	2	46.38	5	46.46	46.55	-3	8,465	-0.04%
2019/07/16	8	46.11	8	46.28	46.40	0	8,514	0.00%
2019/07/15	13	46.00	19	46.21	46.05	-6	8,419	-0.07%
2019/07/12	24	45.75	23	45.83	46.10	1	8,407	0.01%
2019/07/11	23.7	47.23	2	47.20	47.15	21.7	8,162	0.27%
2019/07/10	13	48.01	19	48.36	48.50	-6	7,895	-0.08%
2019/07/09	2	47.97	2	48.30	48.05	0	7,845	0.00%
2019/07/08	16	47.98	9	48.00	48.00	7	7,781	0.09%
2019/07/05	1	48.00	4	48.00	48.45	-3	7,877	-0.04%
2019/07/04	13	47.75	13	47.67	47.60	0	7,931	0.00%
2019/07/03	11	48.09	9	48.00	48.00	2	7,935	0.03%
2019/07/02	0	0.00	31	48.27	48.60	-31	7,954	-0.39%
2019/07/01	12	47.71	6	47.90	47.70	6	7,920	0.08%
2019/06/28	27	47.95	18.8	47.86	47.55	8.2	8,046	0.10%
2019/06/27	10.8	48.63	12.2	48.50	48.90	-1.4	8,111	-0.02%
2019/06/26	6	47.23	6	47.35	47.35	0	8,063	0.00%
2019/06/25	12	46.93	10	47.29	47.30	2	8,220	0.02%
2019/06/24	10	47.18	7	47.40	47.45	3	8,370	0.04%
2019/06/21	4	47.31	4	46.65	46.65	0	8,483	0.00%
2019/06/20	8	47.40	17	47.64	47.65	-9	8,506	-0.11%
2019/06/19	17	46.98	15	47.35	47.40	2	8,616	0.02%
2019/06/18	1	46.75	1	46.90	47.00	0	8,755	0.00%
2019/06/17	9	46.30	13	46.73	46.75	-4	8,778	-0.05%
2019/06/14	8	46.14	8	46.23	46.35	0	8,916	0.00%
2019/06/13	19	46.19	19.4	46.33	46.15	-0.4	9,195	0.00%
2019/06/12	12	46.47	12	46.69	46.75	0	9,288	0.00%
2019/06/11	6.4	46.34	25	46.36	46.75	-18.6	9,272	-0.20%
2019/06/10	12	45.74	16	45.82	45.90	-4	9,217	-0.04%
2019/06/06	18	45.66	19	45.80	45.85	-1	9,214	-0.01%
2019/06/05	41	45.66	39	45.54	45.65	2	9,188	0.02%
2019/06/04	19	45.69	22	45.48	45.30	-3	9,153	-0.03%
2019/06/03	36	45.27	40	45.31	45.50	-4	9,094	-0.04%
2019/05/31	29	44.62	28	44.59	45.10	1	9,022	0.01%
2019/05/30	56	44.54	56.7	44.68	44.95	-0.7	8,920	-0.01%
2019/05/29	20	43.64	25	43.54	43.85	-5	8,859	-0.06%
2019/05/28	24	43.12	30	43.02	43.00	-6	8,848	-0.07%
2019/05/27	1	43.45	2	43.65	43.45	-1	8,844	-0.01%
2019/05/24	26	44.06	28	43.88	43.75	-2	8,963	-0.02%
2019/05/23	42	44.37	49	43.93	43.90	-7	8,963	-0.08%
2019/05/22	19	43.98	17	44.11	43.90	2	9,000	0.02%
2019/05/21	8	44.17	26	44.11	44.40	-18	9,103	-0.20%
2019/05/20	37	43.88	24	43.77	44.00	13	8,995	0.14%
2019/05/17	48	43.57	47.2	43.58	43.75	0.8	8,910	0.01%
2019/05/16	52	42.48	43	42.48	42.65	9	8,716	0.10%
2019/05/15	0	0.00	2	41.00	40.90	-2	8,488	-0.02%
2019/05/14	3	40.63	2	40.75	41.00	1	8,615	0.01%
2019/05/13	3	41.60	0	0.00	41.40	3	8,612	0.03%
2019/05/10	1	41.50	2	41.85	41.70	-1	8,754	-0.01%
2019/05/09	0	0.00	1	42.00	41.85	-1	8,817	-0.01%
2019/05/07	3	41.55	206	41.95	42.10	-203	8,984	-2.26%	大賣/鉅額交易
2019/05/06	4	41.61	3	41.67	41.60	1	9,016	0.01%
2019/05/03	17	42.23	207	42.30	42.35	-190	9,044	-2.10%	大賣/鉅額交易
2019/05/02	203	42.00	3	42.00	42.05	200	9,095	2.20%	大買/鉅額交易
2019/04/30	3	41.53	0	0.00	41.75	3	9,044	0.03%
2019/04/29	1	41.50	2	41.35	41.50	-1	9,114	-0.01%
2019/04/26	1	40.60	0	0.00	41.10	1	9,178	0.01%
2019/04/25	0	0.00	1	40.90	41.00	-1	9,173	-0.01%
2019/04/24	1	40.70	0	0.00	40.90	1	9,213	0.01%
2019/04/23	15	40.50	13	40.40	40.50	2	9,210	0.02%
2019/04/22	27.4	40.64	3	40.70	40.60	24.4	9,219	0.26%
2019/04/19	0	0.00	2	41.20	41.40	-2	9,239	-0.02%
2019/04/18	1.3	41.42	7	41.20	41.15	-5.7	9,356	-0.06%
2019/04/17	14.3	41.62	1	41.70	41.60	13.3	9,393	0.14%
2019/04/15	10	41.65	3	41.70	41.65	7	9,403	0.07%
2019/04/12	0	0.00	46	41.50	41.65	-46	9,392	-0.49%
2019/04/11	1	41.65	18	41.54	41.65	-17	9,363	-0.18%
2019/04/10	0	0.00	21	41.30	41.30	-21	9,228	-0.23%
2019/04/09	0	0.00	25	41.29	41.30	-25	9,145	-0.27%
2019/04/08	9	41.20	5	41.29	41.30	4	9,098	0.04%
2019/04/03	9	41.02	10.2	41.30	41.30	-1.2	9,000	-0.01%
2019/04/02	10	41.09	9	41.20	41.25	1	8,939	0.01%
2019/04/01	0	0.00	3	40.63	40.50	-3	8,800	-0.03%
2019/03/29	3	39.50	39	39.93	40.10	-36	8,582	-0.42%
2019/03/28	4	39.58	17	39.79	39.85	-13	8,537	-0.15%
2019/03/27	10	39.43	3	39.40	39.40	7	8,400	0.08%
2019/03/26	10	39.51	8	39.80	40.00	2	8,306	0.02%
2019/03/25	28	39.44	9	39.44	40.00	19	8,302	0.23%
2019/03/22	12	39.46	4	39.48	39.50	8	8,312	0.10%
2019/03/21	59	39.45	72	39.37	39.50	-13	8,244	-0.16%
2019/03/20	0	0.00	3	38.13	38.00	-3	8,073	-0.04%
2019/03/19	5	37.61	116	38.03	38.00	-111	8,033	-1.38%	大賣/鉅額交易
2019/03/18	146	37.76	9	37.63	37.65	137	7,933	1.73%	大買/鉅額交易
2019/03/15	2	38.95	5	38.89	39.00	-3	7,615	-0.04%
2019/03/14	37.2	39.05	32	38.91	38.90	5.2	7,436	0.07%
2019/03/13	10	38.75	14	38.77	38.90	-4	7,467	-0.05%
2019/03/12	3	37.98	3	38.38	38.35	0	7,498	0.00%
2019/03/11	1	37.95	1	38.00	37.95	0	7,762	0.00%
2019/03/08	0	0.00	2	37.80	38.00	-2	7,914	-0.03%
2019/03/07	2	38.05	5	38.35	38.15	-3	8,112	-0.04%
2019/03/06	3	38.05	7	38.32	38.40	-4	8,188	-0.05%
2019/03/05	1	38.10	2	38.25	38.20	-1	8,215	-0.01%
2019/03/04	14	38.10	9	38.34	38.25	5	8,420	0.06%
2019/02/27	0	0.00	10	38.93	38.80	-10	8,368	-0.12%
2019/02/26	0	0.00	27	38.75	38.60	-27	8,290	-0.33%
2019/02/25	14	38.25	2	38.00	37.85	12	8,173	0.15%
2019/02/22	11	38.50	21	38.75	38.85	-10	8,063	-0.12%
2019/02/21	35	38.40	28.3	38.66	38.85	6.7	8,021	0.08%
2019/02/20	14	38.13	28	38.09	38.35	-14	7,926	-0.18%
2019/02/19	0	0.00	3	37.93	37.95	-3	7,842	-0.04%
2019/02/18	10	37.87	8	37.90	37.40	2	7,891	0.03%
2019/02/15	5	37.75	20	37.99	37.90	-15	7,906	-0.19%
2019/02/14	1.2	37.64	12	38.20	38.00	-10.8	7,890	-0.14%
2019/02/13	10	37.80	15	37.94	38.00	-5	7,854	-0.06%
2019/02/12	0	0.00	7	37.09	37.30	-7	7,742	-0.09%
2019/02/11	13	36.70	19	36.29	36.45	-6	7,717	-0.08%
2019/01/30	18	36.09	24	36.23	36.45	-6	7,672	-0.08%
2019/01/29	10	35.53	8	35.74	36.00	2	7,644	0.03%
2019/01/28	14	36.03	19	36.18	36.20	-5	7,736	-0.06%
2019/01/25	2	35.75	27	36.12	36.20	-25	7,800	-0.32%
2019/01/24	1.2	35.90	35	35.95	36.00	-33.8	7,945	-0.43%
2019/01/23	43	35.86	38	35.95	36.00	5	8,101	0.06%
2019/01/22	15	35.75	13	35.82	35.80	2	8,201	0.02%
2019/01/21	13	35.75	13	35.94	36.15	0	8,631	0.00%
2019/01/18	7	35.95	11	35.99	36.15	-4	8,858	-0.05%
2019/01/17	8	35.18	11	35.48	35.70	-3	8,937	-0.03%
2019/01/16	7	35.03	17	35.29	35.50	-10	9,121	-0.11%
2019/01/15	18	34.90	11	35.04	35.05	7	9,394	0.07%
2019/01/14	42	34.99	19	35.07	35.05	23	9,407	0.24%
2019/01/11	17	36.02	33	35.96	36.00	-16	9,493	-0.17%
2019/01/10	14	35.55	19	35.56	35.60	-5	9,389	-0.05%
2019/01/09	2	35.05	24	35.09	35.25	-22	9,318	-0.24%
2019/01/08	11	34.66	31	34.75	34.65	-20	9,275	-0.22%
2019/01/07	37	34.37	31	34.71	34.85	6	9,327	0.06%
2019/01/04	2	33.63	0	0.00	33.85	2	9,340	0.02%
2019/01/03	1	33.80	16	33.98	33.90	-15	9,553	-0.16%
2019/01/02	3	34.00	25	33.98	33.80	-22	9,679	-0.23%
2018/12/28	8	34.03	105	34.18	33.95	-97	9,772	-0.99%	大賣/
2018/12/27	0	0.00	1	33.60	33.55	-1	9,866	-0.01%
2018/12/26	17	33.72	1	33.70	33.40	16	9,966	0.16%
2018/12/25	72	33.93	0	0.00	33.80	72	10,006	0.72%
2018/12/24	2	34.50	21	34.42	34.50	-19	10,153	-0.19%
2018/12/22	2	34.50	14	34.35	34.45	-12	10,234	-0.12%
2018/12/21	9	34.33	16	34.36	34.40	-7	10,593	-0.07%
2018/12/20	19	34.43	63	34.45	34.30	-44	10,769	-0.41%
2018/12/19	3	34.70	47	34.69	34.70	-44	10,973	-0.40%
2018/12/18	40	34.61	30	34.56	34.40	10	11,188	0.09%
2018/12/17	24	34.87	22	34.73	34.80	2	11,458	0.02%
2018/12/14	8	33.71	111	33.76	34.00	-103	11,563	-0.89%	大賣/鉅額交易
2018/12/13	1	33.25	27	33.23	33.50	-26	11,738	-0.22%
2018/12/12	51	33.06	58	33.21	33.15	-7	11,819	-0.06%
2018/12/11	58	32.86	20	33.00	32.95	38	11,928	0.32%
2018/12/10	75	33.08	5	33.11	33.00	70	12,208	0.57%
2018/12/07	60	33.19	60	33.39	33.50	0	12,491	0.00%
2018/12/06	28	33.31	12	33.28	33.15	16	12,755	0.13%
2018/12/05	55	33.28	53	33.55	33.80	2	13,258	0.02%
2018/12/04	106	33.85	123	34.42	33.85	-17	13,328	-0.13%	大買/大賣/
2018/12/03	104	34.24	83	34.35	34.50	21	13,054	0.16%	大買/
2018/11/30	9	33.32	70	33.43	33.70	-61	12,980	-0.47%
2018/11/29	140	33.04	117	32.86	32.65	23	12,808	0.18%	大買/大賣/
2018/11/28	30	32.44	51	32.52	33.05	-21	12,834	-0.16%
2018/11/27	59	31.95	18	32.24	32.30	41	12,886	0.32%
2018/11/26	9	33.13	4	33.09	33.05	5	12,862	0.04%
2018/11/23	14	32.55	9	32.57	32.55	5	13,101	0.04%
2018/11/22	27	32.68	5	32.78	32.60	22	13,267	0.17%
2018/11/21	53	32.92	17	33.04	33.00	36	13,322	0.27%
2018/11/20	56	33.41	3	33.33	33.25	53	13,395	0.40%
2018/11/19	47	33.59	5	33.68	33.65	42	13,400	0.31%
2018/11/16	31	33.72	40	33.61	33.95	-9	13,464	-0.07%
2018/11/15	59	33.33	79	33.32	33.40	-20	13,415	-0.15%
2018/11/14	115	33.51	10	33.63	33.50	105	13,387	0.78%	大買/鉅額交易
2018/11/13	101	32.79	71	33.36	33.70	30	13,394	0.22%	大買/
2018/11/12	19	33.62	3	33.48	33.70	16	13,584	0.12%
2018/11/09	56	33.11	9	33.08	33.05	47	13,652	0.34%
2018/11/08	73	33.66	17	34.01	33.60	56	13,827	0.40%
2018/11/07	29	33.33	20	33.46	33.70	9	14,194	0.06%
2018/11/06	57	32.43	15	32.46	32.40	42	14,257	0.29%
2018/11/05	108	32.70	56	32.57	32.45	52	14,236	0.37%	大買/
2018/11/02	36	34.01	47.7	34.22	34.10	-11.7	14,161	-0.08%
2018/11/01	42	33.30	79	33.16	33.30	-37	14,199	-0.26%
2018/10/31	138	32.21	124	32.39	32.75	14	14,010	0.10%	大買/大賣/
2018/10/30	74	31.19	21	31.39	31.70	53	13,873	0.38%
2018/10/29	52	30.99	20	31.07	30.75	32	13,814	0.23%
2018/10/26	73	32.88	25	32.96	32.10	48	13,497	0.36%
2018/10/25	13	33.14	60	33.08	33.50	-47	13,365	-0.35%
2018/10/24	27	33.69	18	33.46	33.55	9	13,288	0.07%
2018/10/23	72.3	35.28	21	34.07	34.00	51.3	13,176	0.39%
2018/10/22	18	36.18	13	36.39	36.35	5	12,958	0.04%
2018/10/19	5	36.25	5	35.91	36.25	0	13,203	0.00%
2018/10/18	7	37.36	1	37.85	37.40	6	13,155	0.05%
2018/10/17	11	37.96	12	37.85	37.55	-1	13,315	-0.01%
2018/10/16	6	37.97	11	37.88	37.90	-5	13,290	-0.04%
2018/10/15	20	38.19	3	38.35	38.10	17	13,344	0.13%
2018/10/12	25	38.52	15	38.38	39.00	10	13,399	0.07%
2018/10/11	13	38.10	16	38.35	38.15	-3	13,503	-0.02%
2018/10/09	7	39.77	6	39.97	39.55	1	13,264	0.01%
2018/10/08	22	39.46	19	39.60	39.30	3	13,141	0.02%
2018/10/05	2	39.83	7	39.82	40.15	-5	13,094	-0.04%
2018/10/04	19	39.80	12	39.64	39.70	7	12,987	0.05%
2018/10/03	1	40.50	4	40.63	40.50	-3	12,898	-0.02%
2018/10/02	11	40.50	12	40.43	40.15	-1	13,007	-0.01%
2018/10/01	9	41.55	4	41.39	41.40	5	12,975	0.04%
2018/09/28	16	41.12	23	41.10	41.50	-7	12,967	-0.05%
2018/09/27	22	40.12	66	40.27	40.55	-44	12,655	-0.35%
2018/09/26	31	39.68	22	39.83	39.60	9	12,455	0.07%
2018/09/25	73.2	40.22	12	40.75	40.00	61.2	12,385	0.49%
2018/09/21	4	40.05	85	40.24	41.25	-81	12,178	-0.67%
2018/09/20	8	39.31	6	39.48	39.45	2	11,855	0.02%
2018/09/19	12	38.15	38	38.21	38.65	-26	11,684	-0.22%
2018/09/18	3	36.95	4	37.05	37.00	-1	11,452	-0.01%
2018/09/17	15	36.79	10	36.60	36.40	5	11,425	0.04%
2018/09/14	33	37.83	15	37.85	37.80	18	11,333	0.16%
2018/09/13	19	36.75	14	36.78	37.00	5	11,114	0.04%
2018/09/12	9	36.02	1	35.70	36.10	8	10,921	0.07%
2018/09/11	61	35.97	53	35.91	36.10	8	10,759	0.07%
2018/09/10	12	38.35	8	38.52	38.40	4	10,261	0.04%
2018/09/07	5	39.98	1	39.90	39.90	4	10,150	0.04%
2018/09/06	5	39.96	1	40.00	39.90	4	10,134	0.04%
2018/09/05	34	40.48	1	40.75	40.45	33	10,048	0.33%
2018/09/04	4	41.45	8	41.08	41.10	-4	10,051	-0.04%
2018/09/03	41.7	41.52	26	41.13	40.80	15.7	9,914	0.16%
2018/08/31	12	41.73	14	41.96	41.85	-2	9,866	-0.02%
2018/08/30	36.2	42.58	22	42.69	41.95	14.2	9,720	0.15%
2018/08/29	2	45.28	11	45.35	45.40	-9	9,464	-0.10%
2018/08/28	8	44.74	16	45.01	44.85	-8	9,363	-0.09%
2018/08/27	16	45.10	17	45.11	45.50	-1	9,384	-0.01%
2018/08/24	25	44.38	8	44.26	44.80	17	9,310	0.18%
2018/08/23	55	44.73	7	44.54	44.50	48	9,581	0.50%
2018/08/22	15	44.71	12	44.84	44.80	3	9,544	0.03%
2018/08/21	24	44.53	19	44.79	44.85	5	9,568	0.05%
2018/08/20	21.2	44.23	41	44.24	44.35	-19.8	9,518	-0.21%
2018/08/17	26	44.37	35	44.30	44.25	-9	9,440	-0.10%
2018/08/16	3	42.82	7	42.99	42.80	-4	9,224	-0.04%
2018/08/15	30	43.18	28	42.69	43.50	2	9,180	0.02%
2018/08/14	26	43.37	6.2	43.59	44.10	19.8	9,033	0.22%
2018/08/13	2	42.15	4	41.98	42.10	-2	8,677	-0.02%
2018/08/09	8	41.83	8	42.13	41.55	0	8,761	0.00%
2018/08/08	12	42.10	70	41.58	42.15	-58	8,824	-0.66%
2018/08/07	10	40.97	10	41.20	41.10	0	8,774	0.00%
2018/08/06	0	0.00	6	41.06	41.00	-6	8,836	-0.07%
2018/08/03	4	40.71	6	41.04	40.80	-2	8,786	-0.02%
2018/08/02	32	40.88	22	40.88	41.00	10	8,874	0.11%
2018/08/01	38	41.87	40	41.87	41.40	-2	8,858	-0.02%
2018/07/31	5	40.85	10	40.85	40.80	-5	8,793	-0.06%
2018/07/30	11	41.36	25	41.59	41.50	-14	8,829	-0.16%
2018/07/27	69	40.67	37	41.38	40.60	32	8,790	0.36%
2018/07/26	96	41.02	103.2	41.00	41.75	-7.2	8,832	-0.08%	大賣/
2018/07/25	61	40.11	48	39.86	39.55	13	8,732	0.15%
2018/07/24	47	38.62	32	39.76	39.70	15	8,702	0.17%
2018/07/23	30	38.05	35	37.92	38.00	-5	8,617	-0.06%
2018/07/20	23	37.74	29	37.92	38.00	-6	8,755	-0.07%
2018/07/19	33	37.43	35.2	37.62	37.75	-2.2	8,709	-0.03%
2018/07/18	49	36.62	53.5	36.71	36.80	-4.5	8,828	-0.05%
2018/07/17	0	0.00	1	35.35	35.60	-1	8,739	-0.01%
2018/07/16	0	0.00	5	35.92	35.55	-5	8,813	-0.06%
2018/07/13	0	0.00	1	36.00	36.00	-1	8,912	-0.01%
2018/07/12	0	0.00	1	35.70	35.70	-1	8,836	-0.01%
2018/07/11	3	35.38	9	35.49	35.55	-6	8,821	-0.07%
2018/07/10	12	35.84	14	36.02	36.10	-2	8,773	-0.02%
2018/07/09	3	34.90	33	35.08	35.25	-30	8,605	-0.35%
2018/07/06	0	0.00	14	34.23	34.20	-14	8,492	-0.16%
2018/07/05	0	0.00	5	33.98	33.70	-5	8,400	-0.06%
2018/07/04	4	34.25	2.3	34.45	34.65	1.7	8,404	0.02%
2018/07/03	11	34.49	38.1	34.45	34.50	-27.1	8,446	-0.32%
2018/07/02	3	34.03	4	33.95	34.00	-1	8,281	-0.01%
2018/06/29	1	32.75	12	32.76	33.50	-11	8,165	-0.13%
2018/06/28	1	32.85	0	0.00	33.00	1	8,046	0.01%
2018/06/27	0	0.00	2	33.35	33.30	-2	7,930	-0.03%
2018/06/26	0	0.00	4	33.20	33.20	-4	7,883	-0.05%
2018/06/25	6	32.85	7	32.75	32.75	-1	7,756	-0.01%
2018/06/22	13	33.47	17	33.57	33.70	-4	7,675	-0.05%
2018/06/21	6	32.76	9	33.14	33.25	-3	7,549	-0.04%
2018/06/20	18	32.79	16	33.03	33.10	2	7,454	0.03%
2018/06/19	8	32.73	3	32.92	32.65	5	7,326	0.07%
2018/06/15	0	0.00	9	33.37	33.45	-9	7,222	-0.12%
2018/06/14	24	33.54	3	33.45	33.40	21	7,145	0.29%
2018/06/13	23	33.84	23	33.67	33.65	0	7,095	0.00%
2018/06/12	2	33.35	6	33.55	33.60	-4	7,165	-0.06%
2018/06/08	4	33.71	11	33.71	33.85	-7	7,124	-0.10%
2018/06/07	8	34.03	10	34.17	34.30	-2	7,163	-0.03%
2018/06/06	74	33.86	0	0.00	34.10	74	7,263	1.02%
2018/06/05	11	33.90	65.1	34.08	34.30	-54.1	7,277	-0.74%
2018/06/04	17	34.24	23	34.37	34.65	-6	7,259	-0.08%
2018/06/01	3	33.13	9	33.18	33.25	-6	7,139	-0.08%
2018/05/31	14	32.55	4	32.83	33.05	10	7,103	0.14%
2018/05/30	3	32.52	1	33.20	32.80	2	6,771	0.03%
2018/05/29	6	32.93	8	32.92	32.85	-2	6,702	-0.03%
2018/05/28	9	33.57	3	33.38	33.50	6	6,679	0.09%
2018/05/25	2	33.60	2	33.45	33.55	0	6,710	0.00%
2018/05/24	3	33.80	4	33.80	33.85	-1	6,729	-0.01%
2018/05/23	6	33.70	18.2	33.70	33.65	-12.2	6,696	-0.18%
2018/05/22	5	34.42	19	34.81	34.30	-14	6,622	-0.21%
2018/05/21	9	35.32	35	35.33	35.25	-26	6,581	-0.40%
2018/05/18	71	34.81	96	34.90	35.05	-25	6,508	-0.38%
2018/05/17	23.1	33.97	54	33.94	34.10	-30.9	6,387	-0.48%
2018/05/16	76	34.27	64	33.78	33.75	12	6,223	0.19%
2018/05/15	17	33.26	23	33.34	33.75	-6	6,089	-0.10%
2018/05/14	37	33.47	14	33.78	33.95	23	6,106	0.38%
2018/05/11	12	33.08	15	33.00	33.00	-3	6,018	-0.05%
2018/05/10	3	33.22	17	33.23	33.00	-14	6,005	-0.23%
2018/05/09	22	32.54	35	32.45	32.40	-13	5,826	-0.22%
2018/05/08	71	32.20	60	32.03	32.40	11	5,741	0.19%
2018/05/07	38	32.02	36	31.83	31.50	2	5,623	0.04%
2018/05/04	5	31.50	2	31.45	31.65	3	5,489	0.05%
2018/05/03	66	31.97	62	31.88	31.00	4	5,440	0.07%
2018/05/02	60	32.22	63	32.20	32.05	-3	5,299	-0.06%
2018/04/30	64	32.18	77	31.83	31.75	-13	5,080	-0.26%
2018/04/27	52.1	31.77	68	31.83	31.75	-16	4,954	-0.32%
2018/04/26	76	31.77	60	31.45	31.30	16	4,875	0.33%
2018/04/25	18	30.65	85	30.61	30.70	-67	4,731	-1.42%
2018/04/24	137	31.45	78	31.50	30.90	59	4,645	1.27%	大買/
2018/04/23	76	30.81	7.5	30.87	30.95	68.5	4,479	1.53%
2018/04/20	20	30.39	38	30.38	30.40	-18	4,408	-0.41%
2018/04/19	15	29.95	99	29.94	30.15	-84	4,378	-1.92%
2018/04/18	0	0.00	1	29.30	29.20	-1	4,376	-0.02%
2018/04/17	10	28.90	0	0.00	29.15	10	4,558	0.22%
2018/04/16	3	29.08	10	29.21	29.25	-7	4,612	-0.15%
2018/04/13	0	0.00	8.6	29.15	29.15	-8.6	4,755	-0.18%
2018/04/12	2	29.10	0	0.00	29.10	2	4,922	0.04%
2018/04/11	1	29.30	1	29.30	29.40	0	5,031	0.00%
2018/04/10	7	29.13	21	29.31	29.45	-14	5,115	-0.27%
2018/04/09	22	29.28	10	29.24	29.45	12	5,159	0.23%
2018/04/03	2	28.13	0	0.00	28.25	2	5,117	0.04%
2018/04/02	9	28.65	0	0.00	28.70	9	5,156	0.17%
2018/03/31	1	28.60	6	28.59	28.55	-5	5,254	-0.10%
2018/03/30	0	0.00	1	28.35	28.35	-1	5,255	-0.02%
2018/03/29	4	28.10	0	0.00	28.10	4	5,283	0.08%
2018/03/28	3	28.48	6	28.53	28.40	-3	5,284	-0.06%
2018/03/27	4	28.66	1	28.70	28.65	3	5,333	0.06%
2018/03/26	2	28.45	13	28.41	28.55	-11	5,352	-0.21%
2018/03/23	14	28.71	8	28.78	28.80	6	5,385	0.11%
2018/03/22	10	29.37	10	29.23	29.30	0	5,431	0.00%
2018/03/21	1	29.25	2	29.20	29.25	-1	5,459	-0.02%
2018/03/20	2	29.15	1	29.10	29.10	1	5,517	0.02%
2018/03/19	1	29.10	2	29.10	29.20	-1	5,583	-0.02%
2018/03/16	4	29.01	0	0.00	29.10	4	5,608	0.07%
2018/03/15	4	29.50	24	29.47	29.45	-20	5,488	-0.36%
2018/03/14	41	29.43	2	29.25	29.50	39	5,498	0.71%
2018/03/13	56	29.47	64	29.52	29.45	-8	5,497	-0.15%
2018/03/12	69	29.08	64	28.88	29.60	5	5,416	0.09%
2018/03/09	3	27.88	0	0.00	28.15	3	5,561	0.05%
2018/03/08	2	27.55	1	27.75	27.45	1	5,519	0.02%
2018/03/07	2	27.70	5	27.70	27.55	-3	5,444	-0.06%
2018/03/06	15	28.15	0	0.00	27.90	15	5,455	0.27%
2018/03/05	2	27.88	5	27.95	27.90	-3	5,528	-0.05%
2018/03/02	8	27.86	15	27.65	27.90	-7	5,519	-0.13%
2018/03/01	15	28.04	5	28.15	28.20	10	5,477	0.18%
2018/02/27	25	28.41	2	28.15	28.40	23	5,431	0.42%
2018/02/26	11	28.40	1	28.45	28.35	10	5,345	0.19%
2018/02/23	3	28.30	8	28.34	28.40	-5	5,287	-0.09%
2018/02/22	9	28.13	0	0.00	28.25	9	5,288	0.17%
2018/02/21	18	28.21	25	28.19	28.35	-7	5,291	-0.13%
2018/02/12	34	27.27	1	27.25	27.25	33	5,259	0.63%
2018/02/09	5	26.94	10	27.05	27.10	-5	5,226	-0.10%
2018/02/08	12	27.75	30	27.72	27.70	-18	5,165	-0.35%
2018/02/07	25	28.23	5	28.16	27.40	20	5,167	0.39%
2018/02/06	20	27.31	6	27.87	27.20	14	5,066	0.28%
2018/02/05	3	29.08	8	29.45	29.10	-5	4,885	-0.10%
2018/02/02	4	29.59	0	0.00	29.50	4	4,830	0.08%
2018/02/01	3	30.00	2	30.18	30.00	1	4,801	0.02%
2018/01/31	10	30.10	12	29.67	30.05	-2	4,782	-0.04%
2018/01/30	11	30.20	33	30.13	29.75	-22	4,706	-0.47%
2018/01/29	7	30.21	1.2	30.23	30.15	5.9	4,672	0.13%
2018/01/26	20	30.45	3	30.37	30.30	17	4,648	0.37%
2018/01/25	11	30.06	32	30.07	30.20	-21	4,599	-0.46%
2018/01/24	0	0.00	4	29.95	30.00	-4	4,562	-0.09%
2018/01/23	10	30.00	22	30.07	30.20	-12	4,546	-0.26%
2018/01/22	3.5	30.04	41	29.92	30.25	-37.5	4,503	-0.83%
2018/01/19	21	30.50	22	30.40	30.50	-1	4,432	-0.02%
2018/01/18	1	30.80	57	30.75	30.75	-56	4,385	-1.28%
2018/01/17	108	30.57	23	30.87	30.90	85	4,345	1.96%	大買/
2018/01/16	0	0.00	65	30.31	30.45	-65	4,225	-1.54%
2018/01/15	59	30.26	78.2	30.26	30.40	-19.2	4,140	-0.46%
2018/01/12	116	30.21	26	30.17	30.00	90	4,067	2.21%	大買/
2018/01/11	29.5	29.65	112	29.85	29.40	-82.5	3,921	-2.10%	大賣/
2018/01/10	139	30.54	130.3	30.33	30.50	8.7	3,737	0.23%	大買/大賣/
2018/01/09	114	30.44	210	30.39	30.40	-96	3,655	-2.63%	大買/大賣/
2018/01/08	58	30.16	106	30.05	30.30	-48	3,520	-1.36%	大賣/
2018/01/05	55	28.92	57	29.09	29.35	-2	3,339	-0.06%
2018/01/04	65	28.70	0	0.00	28.60	65	3,220	2.02%
2018/01/03	32	28.23	62.6	28.21	28.40	-30.6	3,145	-0.97%
2018/01/02	3	28.10	21	28.20	28.20	-18	3,041	-0.59%