正新 (2105)-新光-台中券商分點個股進出

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

正新

(2105)

可現股當沖

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

立即追蹤
本地時間:14:30

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

正新 (2105)籌碼相關－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	3.2	45.82	5	46.06	45.90	-1.8	4,791	-0.04%
2024/04/25	7.6	46.14	5	45.81	46.10	2.6	4,756	0.05%
2024/04/24	1.4	46.26	5	46.70	46.10	-3.6	4,755	-0.08%
2024/04/23	2.2	47.35	0	0.00	47.10	2.2	4,688	0.05%
2024/04/22	1.1	47.41	20	47.40	47.45	-18.9	4,751	-0.40%
2024/04/19	1.2	46.98	20	47.03	46.90	-18.8	4,716	-0.40%
2024/04/18	1	48.00	4.6	47.95	47.85	-3.6	4,626	-0.08%
2024/04/17	1.2	48.09	4	47.90	48.00	-2.9	4,650	-0.06%
2024/04/16	2.1	48.68	5.4	48.32	48.20	-3.3	4,626	-0.07%
2024/04/15	0.1	49.69	5.1	49.74	49.45	-5	4,574	-0.11%
2024/04/12	3	48.75	0	0.00	48.70	3	4,535	0.07%
2024/04/11	0.1	49.00	1	49.55	49.20	-0.9	4,517	-0.02%
2024/04/10	5.2	49.12	0.2	49.25	49.10	5	4,514	0.11%
2024/04/09	6.2	49.70	8.5	49.50	49.65	-2.3	4,568	-0.05%
2024/04/08	0.3	48.73	1	49.05	48.55	-0.7	4,601	-0.02%
2024/04/03	0.2	48.30	0	0.00	48.70	0.2	4,588	0.00%
2024/04/02	7.2	49.04	5.2	48.67	48.80	2	4,561	0.04%
2024/04/01	10	50.06	13.2	50.05	49.75	-3.2	4,560	-0.07%
2024/03/29	0	0.00	31.1	49.95	50.00	-31.1	4,566	-0.68%
2024/03/28	4.1	49.68	1.3	49.60	49.70	2.9	4,531	0.06%
2024/03/27	57	50.07	50	49.75	49.85	7	4,663	0.15%
2024/03/26	5	48.82	5	49.10	48.85	0	4,973	0.00%
2024/03/25	1	48.05	16	47.95	48.15	-15	5,384	-0.28%
2024/03/22	19.1	48.54	0	0.00	48.10	19.1	5,850	0.33%
2024/03/21	0.1	48.71	5	48.69	49.15	-4.9	6,293	-0.08%
2024/03/20	4.1	48.41	5.1	48.25	48.40	-1	6,762	-0.01%
2024/03/19	9.3	48.11	11	48.04	47.80	-1.8	6,807	-0.03%
2024/03/18	23	49.63	41.2	49.44	49.50	-18.1	6,858	-0.26%
2024/03/15	5.1	47.96	4.2	47.88	48.20	0.9	6,781	0.01%
2024/03/14	31.1	47.59	38	47.69	47.65	-6.9	6,721	-0.10%
2024/03/13	3.1	45.92	3.1	46.28	46.60	0	6,724	0.00%
2024/03/12	0	46.00	2	45.98	46.50	-2	6,803	-0.03%
2024/03/11	2.1	45.89	6.5	45.89	46.10	-4.4	6,963	-0.06%
2024/03/08	0	0.00	4	46.44	46.30	-4	7,198	-0.06%
2024/03/07	2.2	45.65	3	45.68	45.90	-0.8	7,479	-0.01%
2024/03/06	2.3	45.72	2	45.88	46.05	0.3	7,524	0.00%
2024/03/05	3.1	46.32	11	46.15	46.05	-7.9	7,635	-0.10%
2024/03/04	2	46.55	7	46.78	46.75	-5	7,683	-0.07%
2024/03/01	3.1	46.48	0	0.00	46.65	3.1	7,758	0.04%
2024/02/29	0	46.50	14.3	46.74	46.95	-14.2	7,836	-0.18%
2024/02/27	8.1	46.28	7	46.46	46.30	1.1	7,785	0.01%
2024/02/26	7	46.15	3	46.23	46.20	4	7,805	0.05%
2024/02/23	48.1	46.31	1	46.50	46.30	47.1	7,848	0.60%
2024/02/22	0	0.00	6	45.83	46.30	-6	7,894	-0.08%
2024/02/21	3.1	45.54	4.2	45.81	45.85	-1.1	7,974	-0.01%
2024/02/20	2.4	45.81	3.9	45.78	46.00	-1.5	8,052	-0.02%
2024/02/19	2	46.15	1.1	46.20	46.40	0.9	8,186	0.01%
2024/02/16	4	46.53	27.5	46.20	46.55	-23.5	8,334	-0.28%
2024/02/15	1.1	45.25	14.1	45.64	45.10	-13	8,361	-0.15%
2024/02/05	1.1	45.10	3.3	45.49	45.45	-2.2	8,405	-0.03%
2024/02/02	0.1	45.05	31.4	45.59	45.70	-31.3	8,426	-0.37%
2024/02/01	3.1	45.03	1	45.70	44.85	2.1	8,426	0.02%
2024/01/31	0.2	45.20	2	45.42	45.45	-1.8	8,453	-0.02%
2024/01/30	0.1	45.10	13.7	45.12	45.10	-13.6	8,500	-0.16%
2024/01/29	2.1	45.15	1	45.20	45.20	1.1	8,572	0.01%
2024/01/26	1	44.90	5	44.75	44.90	-4	8,578	-0.05%
2024/01/25	2.2	44.19	9.2	44.39	44.35	-7	8,606	-0.08%
2024/01/24	0.1	44.05	7.1	43.97	44.15	-7	8,603	-0.08%
2024/01/22	2.1	43.38	2.1	43.50	43.25	0.1	8,707	0.00%
2024/01/19	1.1	43.14	2.1	42.81	43.15	-1	8,706	-0.01%
2024/01/18	4.2	42.34	1	42.25	42.35	3.2	8,755	0.04%
2024/01/17	0.1	43.15	5	43.17	42.90	-4.9	8,775	-0.06%
2024/01/16	1.1	43.10	1	43.10	43.10	0.1	8,733	0.00%
2024/01/15	1.1	43.81	4	43.78	43.65	-2.9	8,670	-0.03%
2024/01/12	1.1	43.38	4	43.61	43.75	-2.9	8,720	-0.03%
2024/01/11	10.1	43.11	5	43.55	43.60	5.1	8,766	0.06%
2024/01/10	1.3	44.37	1	43.95	43.95	0.3	8,745	0.00%
2024/01/09	3.1	44.70	1	44.95	44.75	2.1	8,781	0.02%
2024/01/08	0.1	45.00	1	45.05	45.10	-0.9	8,839	-0.01%
2024/01/05	6.3	45.10	6	45.15	45.00	0.3	8,912	0.00%
2024/01/04	2.1	44.78	3	44.98	44.95	-0.9	9,077	-0.01%
2024/01/03	3.1	44.75	1	44.95	44.95	2.1	9,315	0.02%
2024/01/02	10.2	45.13	10	45.33	45.55	0.2	9,284	0.00%
2023/12/29	7	45.10	3.1	45.26	44.90	3.9	9,312	0.04%
2023/12/28	0	0.00	2	45.15	45.00	-2	9,359	-0.02%
2023/12/27	4.1	44.71	2	44.98	44.90	2.1	9,441	0.02%
2023/12/26	10.2	44.57	4.1	44.58	44.50	6.1	9,419	0.07%
2023/12/25	9.6	45.09	22	44.99	44.75	-12.4	9,438	-0.13%
2023/12/22	84.8	46.12	27	45.62	45.45	57.8	9,439	0.61%
2023/12/21	25.1	45.88	33	46.72	47.90	-8	9,287	-0.09%
2023/12/20	2.1	45.99	34	46.69	47.00	-31.9	8,874	-0.36%
2023/12/19	28	46.37	24	46.59	46.25	4	8,458	0.05%
2023/12/18	5.2	46.04	25.2	46.30	46.60	-19.9	8,068	-0.25%
2023/12/15	1	45.30	8	45.76	45.35	-7	7,684	-0.09%
2023/12/14	3	45.32	92.1	45.40	45.30	-89.1	7,343	-1.21%
2023/12/13	25.3	45.35	1.1	45.88	45.00	24.2	7,361	0.33%
2023/12/12	10	45.93	22	46.18	46.30	-12	7,329	-0.16%
2023/12/11	4	45.44	2	45.38	45.40	2	7,273	0.03%
2023/12/08	8	45.19	1	45.35	45.00	7	7,356	0.10%
2023/12/07	6.1	45.03	5	45.33	44.85	1.1	7,324	0.02%
2023/12/06	6.2	45.01	10.1	45.18	45.00	-3.9	7,366	-0.05%
2023/12/05	7.2	44.21	6.3	43.94	44.25	1	7,404	0.01%
2023/12/04	47.1	45.67	71	45.51	44.70	-23.9	7,195	-0.33%
2023/12/01	22.1	47.03	21	46.80	46.50	1.1	6,918	0.02%
2023/11/30	11.4	47.00	6	47.09	47.05	5.4	6,870	0.08%
2023/11/29	5	47.51	10.1	47.40	47.30	-5.1	6,788	-0.07%
2023/11/28	2	47.58	10.4	47.50	47.45	-8.4	6,868	-0.12%
2023/11/27	6	47.02	19.1	46.92	46.85	-13.1	6,925	-0.19%
2023/11/24	3	46.10	2.6	46.34	46.10	0.4	7,031	0.01%
2023/11/22	1	46.10	7.1	46.39	46.20	-6.1	7,191	-0.08%
2023/11/21	1.1	46.17	12	46.05	46.10	-10.9	7,189	-0.15%
2023/11/20	19.1	45.57	13	45.47	45.65	6.1	7,140	0.09%
2023/11/17	4	46.40	16.5	46.55	46.55	-12.5	7,059	-0.18%
2023/11/16	7	45.69	26.8	46.30	45.90	-19.8	7,001	-0.28%
2023/11/15	9	46.33	33.3	46.23	46.55	-24.3	6,860	-0.35%
2023/11/14	2.2	45.76	8.4	45.82	45.50	-6.2	6,711	-0.09%
2023/11/13	3	45.15	15.5	45.16	45.65	-12.5	6,650	-0.19%
2023/11/10	10	45.19	118.3	45.03	44.80	-108.3	6,582	-1.65%	大賣/鉅額交易
2023/11/09	27.1	44.78	35	44.75	44.80	-7.9	6,546	-0.12%
2023/11/08	6.3	44.88	19	44.91	45.00	-12.7	6,540	-0.19%
2023/11/07	16	44.73	35.1	44.94	44.95	-19.1	6,576	-0.29%
2023/11/06	19	44.70	11.5	44.86	44.80	7.5	6,523	0.11%
2023/11/03	5	44.11	2	44.23	44.30	3	6,454	0.05%
2023/11/02	2	43.98	0	0.00	43.75	2	6,463	0.03%
2023/11/01	11.1	43.99	3	43.98	44.00	8.1	6,434	0.13%
2023/10/31	63	44.36	57.7	44.12	44.15	5.3	6,443	0.08%
2023/10/30	68.1	43.68	5	43.65	43.75	63.1	6,415	0.98%
2023/10/27	4	43.88	3.5	43.92	43.95	0.5	6,430	0.01%
2023/10/26	39	44.10	103.1	43.75	43.85	-64.1	6,457	-0.99%	大賣/
2023/10/25	28	43.98	16	43.74	44.00	12	6,407	0.19%
2023/10/24	1	42.70	23.5	42.95	43.00	-22.5	6,363	-0.35%
2023/10/23	2	42.85	0	0.00	42.95	2	6,353	0.03%
2023/10/20	34.1	42.92	86	42.90	42.90	-51.9	6,343	-0.82%
2023/10/19	32	43.25	7.3	43.11	43.40	24.7	6,328	0.39%
2023/10/18	5	43.57	4	43.54	43.40	1	6,305	0.02%
2023/10/17	10.4	43.60	37.2	43.15	43.20	-26.7	6,268	-0.43%
2023/10/16	29.3	44.11	24.3	44.02	44.30	5	6,264	0.08%
2023/10/13	11	44.20	6.2	44.20	44.15	4.8	6,248	0.08%
2023/10/12	72.1	44.85	41.3	44.75	44.95	30.9	6,237	0.49%
2023/10/11	72	44.66	32	44.41	44.80	40	6,100	0.66%
2023/10/06	4	43.01	22	42.98	43.10	-18	5,908	-0.30%
2023/10/05	3	42.85	10	42.80	42.85	-7	5,915	-0.12%
2023/10/04	4.2	41.82	80	41.81	41.70	-75.8	5,877	-1.29%
2023/10/03	10	41.93	90	42.06	42.40	-80	5,940	-1.35%
2023/10/02	14.1	42.71	25	42.82	42.45	-10.9	5,915	-0.18%
2023/09/28	1	42.55	2	42.50	42.50	-1	5,972	-0.02%
2023/09/27	11	42.41	12	42.30	42.45	-1	5,992	-0.02%
2023/09/26	91	42.95	7	42.99	42.60	84	6,043	1.39%
2023/09/25	11.2	42.59	4.3	42.40	42.60	6.9	6,147	0.11%
2023/09/22	18	43.22	17	42.84	42.90	1	6,185	0.02%
2023/09/21	20	42.64	11	43.14	42.60	9	6,147	0.15%
2023/09/20	24.2	43.37	70	43.27	43.40	-45.8	6,069	-0.76%
2023/09/19	52.7	43.95	25.8	43.79	43.90	27	6,058	0.44%
2023/09/18	10	42.99	35	43.03	43.10	-25	5,931	-0.42%
2023/09/15	15.1	42.24	5.4	42.32	42.65	9.6	5,870	0.16%
2023/09/14	13	42.60	4	42.68	42.75	9	5,794	0.16%
2023/09/13	32	42.50	30.4	42.35	42.65	1.6	5,816	0.03%
2023/09/12	6	41.72	20	41.80	41.80	-14	5,928	-0.24%
2023/09/11	9	41.54	36.2	41.59	41.65	-27.2	5,984	-0.46%
2023/09/08	26	40.84	29.9	41.17	41.40	-3.9	5,956	-0.07%
2023/09/07	0	0.00	3.1	39.68	39.70	-3.1	5,823	-0.05%
2023/09/06	9	39.62	5	39.75	39.75	4	5,835	0.07%
2023/09/05	4	39.97	14.1	39.79	40.00	-10.1	5,832	-0.17%
2023/09/04	5	40.19	6.5	40.32	40.10	-1.5	5,843	-0.03%
2023/09/01	20	40.39	40	40.36	40.45	-20	5,794	-0.35%
2023/08/31	23.1	39.49	35.7	39.54	39.65	-12.6	5,662	-0.22%
2023/08/30	44.1	39.89	40.1	39.90	39.75	4.1	5,531	0.07%
2023/08/29	41.3	39.16	36.8	39.14	39.55	4.5	5,428	0.08%
2023/08/28	0	37.65	0	0.00	37.50	0	5,286	0.00%
2023/08/25	8.2	37.59	4	37.30	37.40	4.2	5,640	0.07%
2023/08/24	6.1	37.82	2	37.90	37.85	4.1	5,661	0.07%
2023/08/23	0.3	38.03	0	0.00	38.10	0.3	5,674	0.00%
2023/08/22	2.2	37.79	1.1	37.98	38.05	1	5,697	0.02%
2023/08/21	16	37.95	4	37.94	37.95	12	5,720	0.21%
2023/08/18	6.5	37.80	0	0.00	37.75	6.5	5,780	0.11%
2023/08/17	1	36.95	14	37.54	37.95	-13	5,839	-0.22%
2023/08/16	1.2	37.28	0	0.00	37.40	1.2	5,862	0.02%
2023/08/15	0.3	38.00	0.1	37.90	37.95	0.2	5,904	0.00%
2023/08/14	3.3	37.62	3	37.48	37.45	0.3	5,955	0.01%
2023/08/11	2	38.40	11.1	38.35	38.40	-9.1	5,999	-0.15%
2023/08/10	8	36.91	0	0.00	36.90	8	6,087	0.13%
2023/08/09	0.2	37.46	3	37.35	37.35	-2.8	6,098	-0.05%
2023/08/08	1	37.60	1	37.55	37.70	0	6,100	0.00%
2023/08/07	0	37.20	6	37.15	37.35	-6	6,091	-0.10%
2023/08/04	22.2	37.29	0	0.00	37.15	22.2	6,111	0.36%
2023/08/02	5.3	37.23	3	37.67	37.35	2.3	6,103	0.04%
2023/08/01	3.1	37.85	3	37.95	37.90	0.1	6,041	0.00%
2023/07/31	7	38.58	1	38.45	38.45	6	6,033	0.10%
2023/07/28	4.4	38.52	1	38.55	38.70	3.4	6,153	0.06%
2023/07/27	1.4	38.60	2	38.65	38.60	-0.6	6,135	-0.01%
2023/07/26	1	38.40	2.3	38.51	38.35	-1.2	6,140	-0.02%
2023/07/25	4	38.33	1.7	38.45	38.50	2.3	6,161	0.04%
2023/07/24	7.2	37.83	2	38.10	38.00	5.2	6,157	0.08%
2023/07/21	6.1	38.35	4	38.38	38.40	2.1	6,166	0.03%
2023/07/20	4.1	38.36	5	38.34	38.80	-0.9	6,193	-0.01%
2023/07/19	16.4	38.49	0	0.00	38.40	16.4	6,171	0.27%
2023/07/18	1.1	39.02	20	38.92	39.15	-18.9	6,127	-0.31%
2023/07/17	4.1	39.44	6	39.08	39.50	-1.9	6,114	-0.03%
2023/07/14	1.3	38.94	0.3	39.15	39.15	1	6,074	0.02%
2023/07/13	3.3	39.18	8	39.36	39.10	-4.7	6,069	-0.08%
2023/07/12	16.1	39.48	7	39.69	39.70	9.1	6,059	0.15%
2023/07/11	25.1	39.63	7	39.74	39.75	18.1	6,101	0.30%
2023/07/10	161.6	39.96	137.8	39.24	39.45	23.8	6,112	0.39%	大買/大賣/
2023/07/07	2.8	38.66	6	38.79	38.75	-3.2	6,073	-0.05%
2023/07/06	3	39.37	7	39.04	39.30	-4	6,028	-0.07%
2023/07/05	29.2	39.02	15	39.02	38.95	14.2	5,979	0.24%
2023/07/04	12.1	39.54	2	39.28	39.20	10.1	5,923	0.17%
2023/07/03	38.1	39.61	30.4	39.52	39.30	7.7	5,856	0.13%
2023/06/30	16.1	40.09	83	40.58	40.15	-66.9	5,786	-1.16%
2023/06/29	6.1	40.90	12.7	40.90	41.10	-6.5	5,711	-0.11%
2023/06/28	2.1	40.73	24.2	40.74	40.75	-22.2	5,743	-0.39%
2023/06/27	20	41.19	2.7	41.01	40.80	17.3	5,768	0.30%
2023/06/26	17.3	40.90	77.3	40.91	40.75	-60	5,909	-1.02%
2023/06/21	89.2	40.77	58	40.90	41.00	31.2	6,390	0.49%
2023/06/20	44	41.35	1.1	41.07	41.05	42.9	6,355	0.68%
2023/06/19	8.6	41.25	75	41.14	41.20	-66.4	6,291	-1.06%
2023/06/16	75.3	41.26	43.3	41.44	41.15	32	6,174	0.52%
2023/06/15	54.3	40.62	78.3	40.85	40.55	-24	5,878	-0.41%
2023/06/14	44.5	39.91	21	40.22	40.25	23.5	5,792	0.41%
2023/06/13	3	39.37	0	0.00	39.40	3	5,689	0.05%
2023/06/12	59	39.10	70	38.96	38.85	-11	5,626	-0.20%
2023/06/09	0.2	38.65	5	38.50	38.80	-4.8	5,604	-0.09%
2023/06/08	2.2	38.51	5	38.50	38.55	-2.8	5,569	-0.05%
2023/06/07	1.1	38.90	2	38.95	38.85	-1	5,560	-0.02%
2023/06/06	1.3	38.51	0	0.00	38.70	1.3	5,546	0.02%
2023/06/05	5.1	38.96	5	38.86	38.80	0.1	5,535	0.00%
2023/06/02	3.1	39.07	17.1	38.76	39.10	-14	5,501	-0.25%
2023/06/01	10.4	37.98	23.5	38.11	37.85	-13.1	5,443	-0.24%
2023/05/31	28	39.32	1	39.85	39.00	27	5,339	0.51%
2023/05/30	29	39.64	3	39.77	39.80	26	4,973	0.52%
2023/05/29	49.1	39.62	1	39.60	39.60	48.1	4,950	0.97%
2023/05/26	26.1	39.43	17	39.59	39.50	9.1	4,994	0.18%
2023/05/25	3.1	39.84	13	39.83	39.90	-9.9	4,979	-0.20%
2023/05/24	6.4	39.54	42.7	39.40	39.80	-36.3	4,942	-0.73%
2023/05/23	9.1	39.94	4	39.98	39.95	5.1	4,911	0.10%
2023/05/22	17	40.43	1	40.35	40.50	16	4,841	0.33%
2023/05/19	3.3	40.18	61	40.15	40.15	-57.7	4,785	-1.21%
2023/05/18	5.1	39.78	6	39.97	40.00	-0.9	4,717	-0.02%
2023/05/17	10.4	39.75	15.4	39.71	39.80	-5	4,637	-0.11%
2023/05/16	19.1	39.55	63.4	39.63	39.75	-44.3	4,545	-0.97%
2023/05/15	12.1	38.88	11	38.40	38.90	1.1	4,385	0.03%
2023/05/12	43.1	38.47	12.1	38.52	38.50	31	4,346	0.71%
2023/05/11	43.1	38.47	12.1	38.52	38.55	31	4,328	0.72%
2023/05/10	0.1	38.45	17	38.66	38.70	-16.9	4,325	-0.39%
2023/05/09	23.1	38.52	11	38.45	38.40	12.1	4,345	0.28%
2023/05/08	3.1	38.59	5.6	38.40	38.60	-2.5	4,379	-0.06%
2023/05/05	15.1	38.91	21	38.51	38.40	-5.9	4,375	-0.14%
2023/05/04	34	38.54	23	38.75	38.80	11	4,338	0.25%
2023/05/03	2.4	37.81	8	37.86	37.85	-5.6	4,181	-0.13%
2023/05/02	0.1	37.75	11.1	37.97	37.95	-11	4,217	-0.26%
2023/04/28	8.1	37.62	32	37.70	37.80	-23.9	4,273	-0.56%
2023/04/27	5.2	37.24	3	37.40	37.50	2.2	4,251	0.05%
2023/04/26	2	37.00	0	0.00	37.10	2	4,243	0.05%
2023/04/25	6.1	37.52	3	37.07	36.95	3.1	4,220	0.07%
2023/04/24	0.1	37.05	0	0.00	37.15	0.1	4,179	0.00%
2023/04/21	0.2	36.93	8	36.96	36.90	-7.8	4,181	-0.19%
2023/04/20	11.4	36.98	204	36.95	36.90	-192.6	4,174	-4.61%	大賣/鉅額交易
2023/04/19	2.2	37.39	4	37.36	37.40	-1.8	4,191	-0.04%
2023/04/18	12.1	37.43	108	37.49	37.40	-95.9	4,153	-2.31%	大賣/
2023/04/17	19.1	37.86	3	37.90	37.90	16.1	4,106	0.39%
2023/04/14	17.6	37.99	16	38.03	38.00	1.6	4,047	0.04%
2023/04/13	37.1	37.39	15	37.47	37.30	22.1	3,959	0.56%
2023/04/12	15.1	37.65	11.2	37.69	37.75	3.9	3,885	0.10%
2023/04/11	14.1	37.17	2.4	37.31	37.10	11.7	3,792	0.31%
2023/04/10	15.1	37.15	2	37.30	37.15	13.1	3,765	0.35%
2023/04/07	1.4	36.67	4	36.63	36.80	-2.6	3,711	-0.07%
2023/04/06	2.1	36.35	2	36.35	36.25	0.1	3,686	0.00%
2023/03/31	22.2	36.80	10	36.82	36.55	12.2	3,645	0.33%
2023/03/30	7.1	36.70	11	36.52	36.55	-3.9	3,557	-0.11%
2023/03/29	9.1	36.23	7	36.35	36.55	2	3,540	0.06%
2023/03/28	5.2	35.99	9	36.17	35.95	-3.8	3,482	-0.11%
2023/03/27	157.1	37.33	22.8	36.77	36.20	134.3	3,425	3.92%	大買/鉅額交易
2023/03/24	209.1	37.57	116.3	37.69	37.65	92.8	3,235	2.87%	大買/大賣/
2023/03/23	0	34.95	11	34.94	34.95	-11	2,687	-0.41%
2023/03/22	0	0.00	13	34.62	34.65	-13	2,670	-0.49%
2023/03/21	1	34.20	3	34.30	34.25	-2	2,696	-0.07%
2023/03/20	9	34.12	8	34.09	34.05	1	2,691	0.04%
2023/03/17	10	34.01	7	34.11	33.95	3	2,721	0.11%
2023/03/16	15.1	34.05	3	34.07	34.05	12.1	2,633	0.46%
2023/03/15	0.1	34.55	0	0.00	34.20	0.1	2,621	0.00%
2023/03/14	5.1	34.28	0	0.00	34.30	5.1	2,618	0.19%
2023/03/13	24	34.53	5	34.60	34.65	19	2,609	0.73%
2023/03/10	8.2	34.48	2	34.65	34.40	6.2	2,630	0.23%
2023/03/09	2.2	34.74	0	0.00	34.60	2.2	2,642	0.08%
2023/03/08	0.7	34.92	20.5	34.97	34.90	-19.8	2,690	-0.74%
2023/03/07	0.2	35.00	4	35.04	34.95	-3.8	2,691	-0.14%
2023/03/06	19.2	34.93	6.6	34.94	35.10	12.6	2,698	0.47%
2023/03/03	6.1	34.15	3	34.47	34.40	3.1	2,662	0.12%
2023/03/02	1	34.20	2	34.20	34.20	-1	2,681	-0.04%
2023/03/01	11	34.20	2	34.55	34.00	9	2,684	0.34%
2023/02/24	6.2	34.57	6	34.55	34.25	0.2	2,630	0.01%
2023/02/23	0	0.00	2	35.05	34.85	-2	2,545	-0.08%
2023/02/22	5.2	34.56	9	34.70	34.60	-3.8	2,526	-0.15%
2023/02/21	4	35.05	19.1	35.03	35.05	-15.1	2,524	-0.60%
2023/02/20	1.1	34.65	5	34.62	34.60	-3.9	2,503	-0.16%
2023/02/17	0	0.00	18	34.45	34.55	-18	2,533	-0.71%
2023/02/16	1	34.25	45	34.29	34.30	-44	2,585	-1.70%
2023/02/15	7.1	34.06	15	34.27	34.05	-8	2,635	-0.30%
2023/02/14	0.2	34.20	1.1	34.21	34.20	-0.9	2,654	-0.03%
2023/02/13	6	34.09	4	34.08	34.15	2	2,666	0.07%
2023/02/10	19.1	33.86	0	0.00	33.95	19.1	2,675	0.71%
2023/02/09	2.1	33.96	8	34.15	33.90	-5.9	2,706	-0.22%
2023/02/08	20	33.95	0	0.00	33.90	20	2,696	0.74%
2023/02/07	40.3	33.90	0	0.00	34.00	40.3	2,683	1.50%
2023/02/06	18.2	34.30	3	34.80	34.15	15.2	2,643	0.57%
2023/02/03	1	34.55	1	34.85	34.55	0	2,624	0.00%
2023/02/02	4	34.65	3	34.80	34.65	1	2,648	0.04%
2023/02/01	7	34.56	0	0.00	34.70	7	2,665	0.26%
2023/01/31	12.8	34.85	5	34.88	34.50	7.8	2,718	0.29%
2023/01/30	2.3	34.54	12.3	34.88	34.90	-10	2,683	-0.37%
2023/01/17	2	34.40	0	0.00	34.50	2	2,620	0.08%
2023/01/16	3.1	34.40	5	34.57	34.40	-2	2,664	-0.07%
2023/01/13	3.1	34.51	0	0.00	34.20	3.1	2,737	0.11%
2023/01/11	1	34.60	0	0.00	34.70	1	2,893	0.03%
2023/01/10	0	0.00	1	34.60	34.85	-1	2,918	-0.03%
2023/01/09	0.1	34.55	1.5	34.90	34.75	-1.4	2,948	-0.05%
2023/01/06	0.2	34.45	0	0.00	34.40	0.2	2,932	0.01%
2023/01/05	0	0.00	5	34.34	34.45	-5	3,003	-0.17%
2023/01/03	1	33.50	3.1	33.91	34.10	-2.1	3,114	-0.07%
2022/12/30	1.2	33.82	2	33.95	33.90	-0.8	3,126	-0.02%
2022/12/29	30	33.55	3	33.65	33.70	27	3,199	0.84%
2022/12/28	1	33.95	4	34.10	34.00	-3	3,284	-0.09%
2022/12/27	1	34.25	1.3	34.36	34.20	-0.3	3,307	-0.01%
2022/12/26	0	0.00	8	33.87	34.05	-8	3,388	-0.24%
2022/12/22	1.1	33.85	2	34.13	34.00	-0.9	3,626	-0.02%
2022/12/21	0	33.70	0	0.00	33.60	0	3,770	0.00%
2022/12/20	2.6	33.98	0	0.00	33.70	2.6	3,853	0.07%
2022/12/19	1	34.05	1	34.05	34.20	0	4,005	0.00%
2022/12/16	3.1	34.09	1	34.20	34.25	2.1	4,225	0.05%
2022/12/15	1	34.60	1	34.65	34.50	0	4,325	0.00%
2022/12/14	0	0.00	3.1	34.59	34.55	-3.1	4,494	-0.07%
2022/12/13	2.1	34.22	0	0.00	34.10	2.1	4,668	0.04%
2022/12/12	1	34.60	0	0.00	34.60	1	4,836	0.02%
2022/12/09	1	34.35	3	34.75	35.00	-2	5,259	-0.04%
2022/12/08	1	34.25	0	0.00	34.50	1	5,774	0.02%
2022/12/07	4	34.64	5	34.56	34.50	-1	6,117	-0.02%
2022/12/06	3	34.48	3	34.65	34.75	0	6,217	0.00%
2022/12/05	3	34.70	0	0.00	34.60	3	6,213	0.05%
2022/12/02	0	34.90	3	35.02	34.90	-3	6,221	-0.05%
2022/12/01	1	34.85	0	0.00	34.55	1	6,223	0.02%
2022/11/30	0	0.00	3	34.75	34.95	-3	6,192	-0.05%
2022/11/29	1	34.15	11	34.31	34.55	-10	6,125	-0.16%
2022/11/28	13.2	33.90	2	34.03	33.95	11.2	6,121	0.18%
2022/11/25	1	34.25	3	34.33	34.35	-2	6,128	-0.03%
2022/11/24	4.1	34.22	4.1	34.11	34.25	0	6,164	0.00%
2022/11/23	0	0.00	2	33.78	33.80	-2	6,163	-0.03%
2022/11/22	2.1	33.51	0	0.00	33.50	2.1	6,194	0.03%
2022/11/21	0	0.00	2.1	33.68	33.75	-2.1	6,196	-0.03%
2022/11/18	5.2	33.62	5	33.73	33.50	0.2	6,206	0.00%
2022/11/16	5.3	33.92	1	33.90	33.80	4.3	6,202	0.07%
2022/11/15	4.1	33.84	1	33.80	34.45	3	6,180	0.05%
2022/11/14	6.1	34.20	11	34.13	34.20	-4.9	6,154	-0.08%
2022/11/11	3	33.23	10	33.41	33.35	-7	6,101	-0.11%
2022/11/10	6.4	33.08	2	33.10	33.05	4.4	6,081	0.07%
2022/11/09	3	33.53	0	0.00	33.45	3	6,120	0.05%
2022/11/08	1.3	33.36	0	0.00	33.45	1.3	6,181	0.02%
2022/11/07	0	0.00	5	33.48	33.60	-5	6,252	-0.08%
2022/11/04	3.1	32.61	1	32.90	32.95	2.1	6,288	0.03%
2022/11/03	1	33.05	0	0.00	33.00	1	6,303	0.02%
2022/11/02	0.1	33.10	1	33.05	33.00	-0.9	6,321	-0.01%
2022/11/01	0.2	32.60	3	33.20	33.05	-2.8	6,326	-0.04%
2022/10/31	1.5	32.53	11	32.60	32.30	-9.5	6,311	-0.15%
2022/10/28	4.3	32.37	1	32.95	32.40	3.3	6,352	0.05%
2022/10/27	1	33.30	10.1	33.05	33.05	-9.1	6,348	-0.14%
2022/10/26	6	32.18	0	0.00	32.10	6	6,306	0.10%
2022/10/25	4.4	31.98	0	0.00	32.10	4.4	6,335	0.07%
2022/10/24	12	32.35	5.1	32.08	32.00	6.9	6,318	0.11%
2022/10/21	19.9	32.14	6	32.14	32.00	13.9	6,274	0.22%
2022/10/20	30.7	32.65	0	0.00	32.80	30.7	6,191	0.50%
2022/10/19	7	33.67	0	33.95	33.50	7	6,021	0.12%
2022/10/18	5	33.91	0	0.00	33.95	5	6,068	0.08%
2022/10/17	9.1	33.61	1	33.80	34.00	8.1	6,113	0.13%
2022/10/14	5	34.32	2	34.55	34.10	3	6,106	0.05%
2022/10/13	18.2	34.19	1	34.45	34.05	17.2	6,135	0.28%
2022/10/12	6	34.56	5	34.85	34.85	1	6,108	0.02%
2022/10/11	2.4	34.55	6	34.52	34.55	-3.6	6,132	-0.06%
2022/10/07	12	35.53	2	35.40	35.25	10	6,118	0.16%
2022/10/06	4.1	35.96	1	36.00	35.80	3.1	6,159	0.05%
2022/10/05	6	35.65	3.2	35.91	35.70	2.9	6,143	0.05%
2022/10/04	2.1	35.40	1.2	35.51	35.35	0.9	6,091	0.01%
2022/10/03	9.1	35.19	3	35.45	35.00	6.1	6,085	0.10%
2022/09/30	21	35.72	0	0.00	35.70	21	6,141	0.34%
2022/09/29	1	36.10	30.4	36.30	36.40	-29.4	6,023	-0.49%
2022/09/28	45.1	37.15	53	36.39	36.30	-7.9	5,964	-0.13%
2022/09/27	13	36.78	0	0.00	37.05	13	5,867	0.22%
2022/09/26	12.3	37.08	26	37.08	36.95	-13.7	5,802	-0.24%
2022/09/23	14.1	37.83	20.1	37.45	37.35	-6	5,675	-0.11%
2022/09/22	30.2	38.52	47	38.62	38.80	-16.8	5,493	-0.31%
2022/09/21	8	39.40	51.2	39.29	39.25	-43.2	5,417	-0.80%
2022/09/20	25.1	39.52	47	39.61	39.60	-21.9	5,266	-0.42%
2022/09/19	19	39.06	25.2	39.14	39.45	-6.2	5,117	-0.12%
2022/09/16	60	38.53	138.8	38.82	39.50	-78.8	4,957	-1.59%	大賣/
2022/09/15	124.1	38.77	111.2	38.69	38.40	13	4,576	0.28%	大買/大賣/
2022/09/14	35	37.11	44.1	37.28	37.70	-9.1	4,040	-0.22%
2022/09/13	14	35.61	39	35.74	35.95	-25	3,724	-0.67%
2022/09/12	5.1	35.10	11	35.12	35.20	-5.9	3,641	-0.16%
2022/09/08	1	34.90	9	34.68	34.90	-8	3,747	-0.21%
2022/09/07	24.2	34.22	5	34.05	34.15	19.2	3,737	0.51%
2022/09/06	9	34.73	0	0.00	34.60	9	3,718	0.24%
2022/09/05	1	34.61	3	34.87	34.65	-2	3,731	-0.05%
2022/09/02	0.1	34.92	5	34.80	34.80	-4.9	3,767	-0.13%
2022/09/01	7.1	34.90	15	34.90	35.00	-7.9	3,754	-0.21%
2022/08/31	2.1	35.44	110.2	35.40	35.45	-108.1	3,747	-2.88%	大賣/鉅額交易
2022/08/30	3	34.60	0	0.00	34.95	3	3,735	0.08%
2022/08/29	119.9	34.57	1	34.55	34.55	118.9	3,733	3.18%	大買/鉅額交易
2022/08/26	2.1	35.20	10	35.32	35.35	-7.9	3,729	-0.21%
2022/08/25	5	35.11	0	0.00	35.15	5	3,749	0.13%
2022/08/24	1	35.05	4	35.24	35.25	-3	3,786	-0.08%
2022/08/23	2	35.00	0	0.00	34.90	2	4,007	0.05%
2022/08/22	0.1	35.30	8	35.13	35.20	-7.9	4,064	-0.19%
2022/08/19	3	35.27	5	35.50	35.35	-2	4,090	-0.05%
2022/08/18	0	0.00	4	35.15	35.50	-4	4,097	-0.10%
2022/08/17	5.2	35.69	27	35.57	35.60	-21.8	4,128	-0.53%
2022/08/16	0	0.00	9	35.13	35.50	-9	4,111	-0.22%
2022/08/15	15	34.92	8	34.98	34.95	7	4,082	0.17%
2022/08/12	6	34.86	10	35.20	35.20	-4	4,089	-0.10%
2022/08/11	16	34.61	3	34.85	34.75	13	4,032	0.32%
2022/08/10	10.1	34.42	6.2	34.45	34.50	4	4,014	0.10%
2022/08/09	10	34.50	2	34.55	34.55	8	4,035	0.20%
2022/08/08	30.3	34.68	3	34.65	34.80	27.3	4,014	0.68%
2022/08/05	15	34.88	4	35.00	35.00	11	4,001	0.27%
2022/08/04	17.4	34.89	1.1	35.29	34.50	16.4	4,021	0.41%
2022/08/03	3.1	35.75	0	0.00	35.75	3.1	3,969	0.08%
2022/08/02	8.2	35.77	27	35.82	35.80	-18.8	3,958	-0.48%
2022/08/01	3	36.10	16	35.94	36.10	-13	3,941	-0.33%
2022/07/29	13	35.41	0.1	35.40	35.45	12.9	3,918	0.33%
2022/07/28	2.1	35.21	6	35.38	35.30	-3.9	3,920	-0.10%
2022/07/27	1.1	35.34	1	35.15	35.35	0.1	3,904	0.00%
2022/07/26	6.4	35.04	0	0.00	35.20	6.4	3,903	0.16%
2022/07/25	8	35.06	7	34.89	35.15	1	3,902	0.03%
2022/07/22	14.1	35.65	0	0.00	35.60	14.1	3,851	0.37%
2022/07/21	22	35.93	3	36.03	36.15	19	3,840	0.49%
2022/07/20	15.1	36.17	3.1	36.14	35.80	12	3,799	0.32%
2022/07/19	6.1	36.73	11	36.74	36.65	-4.9	3,781	-0.13%
2022/07/18	13.1	36.49	13	36.54	36.60	0.1	3,752	0.00%
2022/07/15	16	36.10	10	36.28	36.30	6	3,706	0.16%
2022/07/14	4	35.98	1.2	36.05	36.05	2.8	3,698	0.08%
2022/07/13	4	35.25	23	35.39	35.25	-19	3,643	-0.52%
2022/07/12	6.1	35.11	7	34.81	34.90	-0.9	3,605	-0.02%
2022/07/11	13.1	36.12	10	35.73	35.60	3.1	3,595	0.08%
2022/07/08	27.1	35.89	42	35.99	36.10	-14.9	3,582	-0.42%
2022/07/07	21	35.07	4	35.13	35.15	17	3,462	0.49%
2022/07/06	0	0.00	12.2	35.03	34.70	-12.2	3,468	-0.35%
2022/07/05	4.2	35.56	7	35.64	35.45	-2.8	3,482	-0.08%
2022/07/04	1	35.10	1	35.25	34.80	0	3,437	0.00%
2022/07/01	6	34.77	31.1	34.30	34.25	-25.1	3,466	-0.72%
2022/06/30	8	35.31	6	35.40	35.40	2	3,467	0.06%
2022/06/29	4	35.45	2	35.88	35.65	2	3,500	0.06%
2022/06/28	1.1	35.70	4	35.63	35.70	-2.9	3,479	-0.08%
2022/06/27	0	0.00	3.2	35.63	35.70	-3.2	3,569	-0.09%
2022/06/24	6.2	35.46	14	35.60	35.45	-7.8	3,554	-0.22%
2022/06/23	4	35.09	16	34.93	35.10	-12	3,521	-0.34%
2022/06/22	7	34.60	2	34.50	34.45	5	3,497	0.14%
2022/06/21	1	34.70	35	34.56	34.95	-34	3,511	-0.97%
2022/06/20	6	33.98	2	34.20	33.75	4	3,500	0.12%
2022/06/17	3	34.47	3	34.45	34.40	0	3,477	0.00%
2022/06/16	20	35.18	17	35.45	34.85	3	3,401	0.09%
2022/06/15	1	35.00	3	35.23	35.05	-2	3,443	-0.06%
2022/06/14	5.2	34.48	9	34.76	34.95	-3.8	3,466	-0.11%
2022/06/13	6	34.70	2	34.85	34.70	4	3,498	0.12%
2022/06/10	0	35.45	10	35.55	35.50	-10	3,485	-0.29%
2022/06/09	2.1	35.65	13.1	35.80	35.75	-11	3,502	-0.31%
2022/06/08	5	35.75	22	35.81	35.80	-17	3,487	-0.49%
2022/06/07	11.1	35.53	9.1	35.74	35.65	2	3,468	0.06%
2022/06/06	1	35.55	1.2	35.58	35.70	-0.2	3,470	-0.01%
2022/06/02	6.1	35.39	18.2	35.51	35.50	-12.1	3,526	-0.34%
2022/06/01	31.3	35.50	7	35.40	35.25	24.3	3,623	0.67%
2022/05/31	11.2	35.07	1	35.00	35.55	10.2	3,606	0.28%
2022/05/30	1.1	34.62	18.7	35.00	35.30	-17.6	3,395	-0.52%
2022/05/27	1.2	34.66	14	34.79	34.75	-12.9	3,357	-0.38%
2022/05/26	0	0.00	27	34.45	34.40	-27	3,371	-0.80%
2022/05/25	0	0.00	2.7	34.41	34.50	-2.7	3,454	-0.08%
2022/05/24	3	34.02	3	33.85	33.85	0	3,508	0.00%
2022/05/23	6	34.17	0.8	34.18	33.95	5.2	3,506	0.15%
2022/05/20	7.1	34.57	14	34.68	34.40	-6.9	3,522	-0.20%
2022/05/19	7.1	33.96	1	34.00	33.95	6.1	3,484	0.17%
2022/05/18	4	34.39	13	34.42	34.75	-9	3,484	-0.26%
2022/05/17	8	34.17	20	34.19	34.30	-12	3,494	-0.34%
2022/05/16	6	33.54	11	33.59	33.60	-5	3,472	-0.14%
2022/05/13	3	33.40	0.5	33.30	33.30	2.5	3,480	0.07%
2022/05/12	4.1	33.03	1	33.20	33.00	3.1	3,515	0.09%
2022/05/11	7.1	32.91	7	32.97	33.00	0.1	3,504	0.00%
2022/05/10	7.1	33.06	0	0.00	33.25	7.1	3,543	0.20%
2022/05/09	7.2	33.38	2	33.50	33.45	5.2	3,561	0.15%
2022/05/06	6.1	33.63	2	33.75	33.70	4.1	3,626	0.11%
2022/05/05	6	34.05	4.2	34.10	34.30	1.8	3,729	0.05%
2022/05/04	13.9	33.70	1	33.95	33.70	12.9	3,737	0.35%
2022/05/03	2	33.75	2	33.98	33.70	0	3,818	0.00%
2022/04/29	6	33.67	17.1	33.68	33.45	-11.1	3,837	-0.29%
2022/04/28	3	33.42	2	33.45	33.50	1	3,881	0.03%
2022/04/27	37.6	33.29	52	33.35	33.40	-14.4	3,860	-0.37%
2022/04/26	14.2	33.97	5.2	33.91	33.95	9	3,837	0.24%
2022/04/25	16.5	33.83	9	34.02	33.80	7.5	3,857	0.19%
2022/04/22	1.1	34.28	21	34.36	34.40	-19.9	3,817	-0.52%
2022/04/21	1.2	34.55	4	34.50	34.55	-2.8	3,847	-0.07%
2022/04/20	27.1	34.14	0	0.00	34.15	27.1	3,889	0.70%
2022/04/19	6	34.15	1	34.30	34.05	5	3,882	0.13%
2022/04/18	5.2	34.06	0	0.00	34.05	5.2	3,924	0.13%
2022/04/15	10.4	34.33	10	34.45	34.25	0.4	3,938	0.01%
2022/04/14	14.2	34.77	5	34.82	34.75	9.2	3,966	0.23%
2022/04/13	10.1	34.80	0	34.95	34.80	10.1	4,006	0.25%
2022/04/12	18.5	34.32	0	0.00	34.35	18.5	4,041	0.46%
2022/04/11	13.6	34.47	1	34.35	34.40	12.6	4,054	0.31%
2022/04/08	6.1	35.08	0	0.00	35.00	6.1	4,056	0.15%
2022/04/07	2.2	35.21	16.3	35.20	34.95	-14.2	4,116	-0.34%
2022/04/06	2	35.43	1	35.50	35.65	1	4,126	0.02%
2022/04/01	38.1	35.80	17	35.60	35.90	21.1	4,226	0.50%
2022/03/31	1.1	35.61	26.5	35.67	35.45	-25.4	4,354	-0.58%
2022/03/30	5.1	35.36	12	35.44	35.30	-7	4,321	-0.16%
2022/03/29	7.1	34.85	0.1	35.00	34.60	7	4,231	0.17%
2022/03/28	6.2	34.80	0	0.00	34.85	6.2	4,227	0.15%
2022/03/25	4.3	34.89	87	34.75	34.85	-82.7	4,247	-1.95%
2022/03/24	4.2	35.05	0	0.00	35.05	4.2	4,304	0.10%
2022/03/23	11	35.45	0	0.00	35.50	11	4,354	0.25%
2022/03/22	9.6	35.48	1	35.60	35.55	8.6	4,369	0.20%
2022/03/21	5.1	35.37	9	35.47	35.60	-3.9	4,402	-0.09%
2022/03/18	6.1	35.22	2	35.25	35.00	4.1	4,448	0.09%
2022/03/17	2	35.00	3.1	35.07	35.00	-1.1	4,474	-0.02%
2022/03/16	5.4	34.42	3	34.57	34.85	2.4	4,587	0.05%
2022/03/15	7	34.46	9	34.54	34.70	-2	4,883	-0.04%
2022/03/14	1.1	34.60	0	0.00	35.05	1.1	4,982	0.02%
2022/03/11	0.2	34.60	0	0.00	34.50	0.2	5,019	0.00%
2022/03/10	12.1	34.75	3	34.70	34.80	9.1	5,074	0.18%
2022/03/09	2.2	34.25	2	34.25	34.15	0.2	5,072	0.00%
2022/03/08	8.1	34.00	9	33.99	34.00	-0.9	5,077	-0.02%
2022/03/07	20.2	34.12	5.2	34.24	34.20	15	5,080	0.30%
2022/03/04	6.4	35.08	3	35.02	35.05	3.4	5,129	0.07%
2022/03/03	3.1	35.43	1	35.30	35.35	2.1	5,162	0.04%
2022/03/02	0.2	35.55	0	0.00	35.40	0.2	5,195	0.00%
2022/03/01	6.1	35.43	5.1	35.41	35.65	1	5,198	0.02%
2022/02/25	34.3	34.96	31	35.14	35.60	3.3	5,207	0.06%
2022/02/24	4.3	35.10	4	35.15	35.05	0.3	5,142	0.01%
2022/02/23	6.1	35.81	3.8	35.72	35.70	2.3	5,087	0.05%
2022/02/22	23	35.82	26	35.97	35.80	-3	5,118	-0.06%
2022/02/21	9	36.24	27	36.19	36.40	-18	5,111	-0.35%
2022/02/18	3.1	36.00	7	36.03	35.95	-3.9	5,107	-0.08%
2022/02/17	10.1	36.08	23.4	36.28	36.30	-13.2	5,115	-0.26%
2022/02/16	1.2	35.66	2	35.70	35.60	-0.8	5,102	-0.01%
2022/02/15	7.1	35.31	1	35.35	35.15	6.1	5,129	0.12%
2022/02/14	12.1	35.28	2	35.30	35.25	10.1	5,187	0.19%
2022/02/11	3.2	35.86	5	35.80	35.75	-1.8	5,191	-0.03%
2022/02/10	3.1	36.35	18	36.30	36.35	-14.9	5,222	-0.29%
2022/02/09	7.1	36.32	17	36.27	36.35	-9.9	5,230	-0.19%
2022/02/08	45.1	36.48	20.1	36.38	36.35	25	5,239	0.48%
2022/02/07	23.4	35.93	36	35.58	36.10	-12.6	5,196	-0.24%
2022/01/26	3.3	34.57	25	34.62	34.55	-21.7	5,093	-0.43%
2022/01/25	13.6	34.59	3	34.53	34.55	10.6	5,130	0.21%
2022/01/24	3.1	35.15	10	35.06	35.10	-6.9	5,082	-0.14%
2022/01/21	3.1	35.17	10	35.21	35.45	-6.9	5,139	-0.13%
2022/01/20	2.1	35.43	2.1	35.55	35.45	0	5,107	0.00%
2022/01/19	19.2	35.43	2	35.63	35.35	17.2	5,164	0.33%
2022/01/18	1.1	35.94	6	35.71	35.95	-4.9	5,156	-0.10%
2022/01/17	3	35.30	29.1	35.35	35.40	-26.1	5,154	-0.51%
2022/01/14	9.3	35.50	3	35.67	35.40	6.3	5,163	0.12%
2022/01/13	8.1	36.23	5	35.95	36.00	3.1	5,183	0.06%
2022/01/12	10.1	36.10	25	35.91	36.00	-14.9	5,146	-0.29%
2022/01/11	23.2	35.75	38	35.65	35.90	-14.9	5,132	-0.29%
2022/01/10	94	35.51	89	35.31	35.30	5	5,111	0.10%
2022/01/07	6.4	35.45	22	35.40	35.35	-15.7	5,124	-0.31%
2022/01/06	10.6	35.55	4	35.53	35.65	6.6	5,081	0.13%
2022/01/05	4.1	35.79	54	35.77	35.75	-49.9	5,096	-0.98%
2022/01/04	32.1	35.84	4	35.95	35.90	28.1	5,108	0.55%
2022/01/03	16.2	36.01	15	36.14	35.85	1.2	5,109	0.02%
2021/12/30	78.4	36.25	15	36.21	36.10	63.4	5,105	1.24%
2021/12/29	29.1	36.37	31.1	36.42	36.55	-2	5,126	-0.04%
2021/12/28	122.1	36.56	24	36.66	36.65	98.1	5,134	1.91%	大買/
2021/12/27	50.5	37.06	144.2	36.97	37.20	-93.7	5,044	-1.86%	大賣/
2021/12/24	27	36.08	1	36.05	36.05	26	4,997	0.52%
2021/12/23	6.1	35.89	4	36.10	35.80	2.1	5,072	0.04%
2021/12/22	5.1	35.74	12	35.94	35.90	-6.9	5,202	-0.13%
2021/12/21	4.1	35.62	23	35.51	35.60	-18.9	5,233	-0.36%
2021/12/20	37.2	35.79	25	35.53	35.50	12.2	5,264	0.23%
2021/12/17	5.1	35.80	64	35.80	36.15	-58.9	5,281	-1.12%
2021/12/16	90.1	35.56	32	35.73	35.55	58.1	5,262	1.10%
2021/12/15	27.2	35.72	11	35.65	35.70	16.2	5,344	0.30%
2021/12/14	35.1	35.93	59	35.97	35.85	-23.9	5,397	-0.44%
2021/12/13	22.4	36.23	94	36.08	36.10	-71.6	5,381	-1.33%
2021/12/10	149.4	35.88	9.3	35.82	35.85	140.1	5,435	2.58%	大買/鉅額交易
2021/12/09	144.3	36.14	143.1	36.39	36.55	1.2	5,388	0.02%	大買/大賣/
2021/12/08	9.3	35.08	14	35.03	35.20	-4.7	5,085	-0.09%
2021/12/07	15.3	34.50	2	34.58	34.50	13.3	4,993	0.27%
2021/12/06	8.5	34.80	37	34.86	34.85	-28.5	5,066	-0.56%
2021/12/03	1.1	34.20	0	0.00	34.05	1.1	5,181	0.02%
2021/12/02	14.1	33.69	32	33.88	34.10	-17.9	5,200	-0.34%
2021/12/01	80.9	33.55	69	33.67	33.65	11.9	5,197	0.23%
2021/11/30	35.1	33.58	7	34.05	33.50	28.1	5,160	0.54%
2021/11/29	27.1	34.13	9	34.02	34.00	18.1	5,045	0.36%
2021/11/26	55.3	34.50	31	34.40	34.40	24.3	5,029	0.48%
2021/11/25	14.2	35.08	8	34.99	34.90	6.2	5,090	0.12%
2021/11/24	13.1	34.84	41	35.00	35.10	-27.9	5,171	-0.54%
2021/11/23	21.2	34.59	11.3	34.74	34.50	9.9	5,182	0.19%
2021/11/22	8	34.65	12.3	34.79	34.80	-4.3	5,264	-0.08%
2021/11/19	24.1	34.44	2.2	34.45	34.30	21.9	5,307	0.41%
2021/11/18	3.5	34.57	5	34.60	34.50	-1.5	5,349	-0.03%
2021/11/17	13.2	34.54	1	34.55	34.45	12.2	5,361	0.23%
2021/11/16	11	34.77	2	34.85	34.75	9	5,406	0.17%
2021/11/15	7	34.66	18	34.86	35.05	-11	5,536	-0.20%
2021/11/12	20.1	34.41	13.5	34.32	34.45	6.6	5,749	0.11%
2021/11/11	13.3	34.40	0	0.00	34.30	13.3	5,810	0.23%
2021/11/10	20.7	34.84	4	35.30	34.80	16.7	5,841	0.29%
2021/11/09	5.1	34.96	10	35.13	35.20	-4.9	5,850	-0.08%
2021/11/08	7.1	34.56	9	34.61	34.80	-1.9	5,916	-0.03%
2021/11/05	21.5	34.12	0	0.00	34.15	21.5	5,890	0.37%
2021/11/04	23.3	34.51	2	34.48	34.35	21.3	5,911	0.36%
2021/11/03	6.5	34.45	1	34.50	34.50	5.5	5,919	0.09%
2021/11/02	22.1	34.74	12	34.48	34.50	10.1	5,933	0.17%
2021/11/01	7	34.34	2	34.43	34.45	5	5,893	0.08%
2021/10/29	8	34.28	7	34.21	34.10	1	5,891	0.02%
2021/10/28	2.5	34.81	2	34.78	34.75	0.5	5,841	0.01%
2021/10/27	12.6	34.78	5	34.64	34.55	7.6	5,852	0.13%
2021/10/26	7.1	35.07	35.5	35.24	35.20	-28.4	5,851	-0.49%
2021/10/25	9.1	34.80	10	34.97	35.15	-0.9	5,816	-0.02%
2021/10/22	4	35.01	4	35.01	34.85	0	5,840	0.00%
2021/10/21	3.5	35.31	10	35.25	35.20	-6.5	5,829	-0.11%
2021/10/20	6	34.98	14	34.97	34.85	-8	5,774	-0.14%
2021/10/19	12	34.84	9	34.84	34.90	3	5,772	0.05%
2021/10/18	15	34.97	6	34.98	34.90	9	5,762	0.16%
2021/10/15	3.1	34.70	7	34.47	34.85	-3.9	5,770	-0.07%
2021/10/14	7	34.05	0	0.00	34.10	7	5,796	0.12%
2021/10/13	83.1	34.05	85.1	33.85	33.85	-2	5,867	-0.03%
2021/10/12	9.3	33.88	9	33.93	33.95	0.3	5,830	0.01%
2021/10/08	87.5	34.43	0.1	34.75	34.40	87.4	5,813	1.50%
2021/10/07	5.3	34.71	4	34.54	34.90	1.3	5,867	0.02%
2021/10/06	10.1	34.00	2	34.05	34.10	8.1	5,881	0.14%
2021/10/05	16.4	34.18	23	34.25	34.20	-6.6	5,836	-0.11%
2021/10/04	31.1	34.87	8	34.84	34.65	23.1	5,850	0.39%
2021/10/01	39.2	35.06	81	35.01	35.00	-41.8	5,851	-0.71%
2021/09/30	35	35.49	3	35.52	35.50	32	5,747	0.56%
2021/09/29	135.2	35.26	102.5	35.25	35.25	32.6	5,680	0.57%	大買/大賣/
2021/09/28	89.1	35.78	7	35.87	35.90	82.1	5,564	1.48%
2021/09/27	9.1	36.34	75	36.20	36.20	-65.9	5,592	-1.18%
2021/09/24	5	35.80	2.7	36.10	35.60	2.3	5,567	0.04%
2021/09/23	13.3	35.64	10.2	35.75	35.60	3.2	5,511	0.06%
2021/09/22	23.2	35.44	9	35.42	35.40	14.2	5,509	0.26%
2021/09/17	10	36.44	18	36.64	36.15	-8	5,446	-0.15%
2021/09/16	106.2	36.50	77	36.40	36.40	29.2	5,456	0.54%	大買/
2021/09/15	20.2	37.10	9	37.33	37.00	11.2	5,567	0.20%
2021/09/14	23	36.90	10	37.05	37.35	13	5,544	0.23%
2021/09/13	3.3	36.32	4.3	36.49	36.50	-0.9	5,496	-0.02%
2021/09/10	6.3	36.06	3	36.20	36.25	3.3	5,560	0.06%
2021/09/09	9.4	35.60	4	36.34	36.25	5.4	5,878	0.09%
2021/09/08	105.4	36.03	89	35.81	35.80	16.4	5,826	0.28%	大買/
2021/09/07	9.3	36.74	1	36.80	36.65	8.3	5,733	0.14%
2021/09/06	2.6	36.98	2	36.90	36.90	0.6	5,753	0.01%
2021/09/03	4.1	37.06	7	37.15	37.05	-2.9	5,756	-0.05%
2021/09/02	14.1	36.95	72	36.81	36.80	-57.9	5,747	-1.01%
2021/09/01	127.3	37.06	1	37.05	37.05	126.3	5,735	2.20%	大買/鉅額交易
2021/08/31	6.1	36.77	1	36.95	37.25	5.1	5,739	0.09%
2021/08/30	18.1	36.87	4	37.06	37.05	14.1	5,668	0.25%
2021/08/27	3	38.12	79.3	38.14	38.15	-76.3	5,597	-1.36%
2021/08/26	164.2	37.60	5	37.78	37.50	159.2	5,564	2.86%	大買/鉅額交易
2021/08/25	6	37.64	8	37.76	37.95	-2	5,540	-0.04%
2021/08/24	21.1	37.64	4	37.65	37.60	17.1	5,472	0.31%
2021/08/23	8	37.96	7	37.99	38.05	1	5,436	0.02%
2021/08/20	24	38.00	51.4	37.89	37.55	-27.4	5,522	-0.50%
2021/08/19	94.2	38.10	32.2	38.87	37.60	62	5,620	1.10%
2021/08/18	202.3	37.16	195.4	37.82	37.80	6.9	5,554	0.12%	大買/大賣/
2021/08/17	22	38.59	5.2	38.75	38.40	16.8	5,420	0.31%
2021/08/16	15.2	39.46	7	39.51	39.15	8.2	5,337	0.15%
2021/08/13	11.9	40.39	31	40.29	40.30	-19.1	5,353	-0.36%
2021/08/12	26	40.78	30.2	40.66	40.65	-4.2	5,414	-0.08%
2021/08/11	1.1	41.62	1	41.70	41.80	0.1	5,363	0.00%
2021/08/10	7.3	41.72	1	42.55	41.65	6.3	5,456	0.11%
2021/08/09	89	42.56	76	42.50	42.50	13	5,608	0.23%
2021/08/06	1	43.10	0	0.00	43.10	1	5,689	0.02%
2021/08/05	3	43.63	1	43.70	43.60	2	5,835	0.03%
2021/08/04	5	43.68	2	43.65	43.75	3	6,077	0.05%
2021/08/03	8	43.70	0	0.00	43.90	8	6,281	0.13%
2021/08/02	0	0.00	7	44.09	44.20	-7	6,363	-0.11%
2021/07/30	10.1	43.40	1	43.10	43.10	9.1	6,426	0.14%
2021/07/29	6	43.95	13	43.93	44.05	-7	6,570	-0.11%
2021/07/28	10.1	44.17	1	44.00	43.60	9.1	6,811	0.13%
2021/07/27	0	0.00	3	44.45	44.35	-3	6,977	-0.04%
2021/07/26	11	44.51	31	44.39	44.30	-20	7,167	-0.28%
2021/07/23	1	44.65	13	44.72	44.45	-12	7,452	-0.16%
2021/07/22	1	44.00	10	44.16	44.05	-9	7,643	-0.12%
2021/07/21	10	43.57	14.3	43.51	43.80	-4.3	7,805	-0.06%
2021/07/20	14.2	43.95	6.7	44.02	43.85	7.5	7,942	0.09%
2021/07/19	81	44.14	66	44.82	45.00	15	8,125	0.18%
2021/07/16	1	45.15	31	44.77	45.15	-30	8,566	-0.35%
2021/07/15	6	44.25	3	44.30	44.30	3	8,998	0.03%
2021/07/14	22.1	43.90	3	43.98	43.85	19.1	9,886	0.19%
2021/07/13	34.1	44.82	8.1	45.29	44.55	26	10,139	0.26%
2021/07/12	16.1	44.67	4.2	44.70	44.80	11.9	10,396	0.11%
2021/07/09	95.3	44.59	64	44.70	44.70	31.3	10,836	0.29%
2021/07/08	13	44.98	5	45.29	45.15	8	10,863	0.07%
2021/07/07	8.5	45.11	3	45.30	45.00	5.5	10,870	0.05%
2021/07/06	12.1	45.65	1	45.60	45.70	11.1	10,884	0.10%
2021/07/05	17.1	45.97	1.1	45.90	46.00	16	10,972	0.15%
2021/07/02	103.1	45.52	64	45.45	45.45	39.1	10,992	0.36%	大買/
2021/07/01	43	46.14	40	46.31	46.30	3	10,943	0.03%
2021/06/30	5	46.52	0	0.00	46.75	5	10,959	0.05%
2021/06/29	4.1	46.51	20	46.40	46.60	-15.9	11,003	-0.14%
2021/06/28	8	47.43	16.1	46.95	47.00	-8.1	11,123	-0.07%
2021/06/25	9.2	47.64	16.1	47.63	47.35	-6.9	11,196	-0.06%
2021/06/24	30.4	47.07	31	46.92	47.45	-0.6	11,235	0.00%
2021/06/23	5.9	45.81	16	45.61	46.00	-10.1	11,152	-0.09%
2021/06/22	6	44.94	5	45.05	44.95	1	11,173	0.01%
2021/06/21	75.3	44.65	63	44.32	44.30	12.3	11,334	0.11%
2021/06/18	19.2	44.74	2	44.48	44.45	17.2	11,309	0.15%
2021/06/17	38	44.83	25	45.02	45.30	13	11,002	0.12%
2021/06/16	14	45.48	14	45.66	45.50	0	11,021	0.00%
2021/06/15	5	45.84	8.2	45.71	45.65	-3.2	11,061	-0.03%
2021/06/11	50	46.44	113	46.64	46.35	-63	11,112	-0.57%	大賣/
2021/06/10	2	46.53	2	47.00	46.50	0	11,116	0.00%
2021/06/09	32	47.03	34	47.52	47.00	-2	11,095	-0.02%
2021/06/08	1	46.90	2	47.40	47.00	-1	11,083	-0.01%
2021/06/07	65	46.40	5	46.14	46.40	60	11,102	0.54%
2021/06/04	0	0.00	1	47.66	47.65	-1	11,091	-0.01%
2021/06/03	9.2	48.15	3	48.23	48.00	6.2	11,101	0.06%
2021/06/02	8	47.83	15	47.72	48.20	-7	11,144	-0.06%
2021/06/01	0	0.00	6	46.97	47.00	-6	11,095	-0.05%
2021/05/31	6	46.99	11	46.91	46.65	-5	11,201	-0.04%
2021/05/28	7.2	47.93	43	48.00	47.40	-35.8	11,297	-0.32%
2021/05/27	42.1	46.16	73	46.93	47.15	-30.9	11,207	-0.28%
2021/05/26	62	46.06	4	46.30	46.25	58	11,197	0.52%
2021/05/25	26	46.16	74	45.57	46.30	-48	11,152	-0.43%
2021/05/24	74	44.60	2	44.60	44.60	72	11,108	0.65%
2021/05/21	7.3	44.19	6	44.16	44.35	1.3	11,218	0.01%
2021/05/20	6	44.18	44	44.46	44.20	-38	11,167	-0.34%
2021/05/19	44	43.44	35	43.76	43.55	9	11,092	0.08%
2021/05/18	44.1	42.52	23.8	43.22	43.75	20.3	11,075	0.18%
2021/05/17	15.2	41.60	31.5	40.96	41.30	-16.3	11,014	-0.15%
2021/05/14	24.1	44.23	19	44.42	44.35	5.1	10,811	0.05%
2021/05/13	16.3	44.00	27	44.02	43.90	-10.7	10,697	-0.10%
2021/05/12	41.3	44.26	81.2	44.81	45.00	-40	10,559	-0.38%
2021/05/11	120.2	49.12	159	48.78	48.60	-38.9	10,379	-0.37%	大買/大賣/
2021/05/10	55.3	51.55	4	51.80	51.50	51.3	10,201	0.50%
2021/05/07	7.3	51.08	39	50.78	51.00	-31.7	10,178	-0.31%
2021/05/06	13.2	50.41	64.1	50.84	50.70	-50.9	10,138	-0.50%
2021/05/05	92.1	50.26	20	50.08	49.50	72.1	9,970	0.72%
2021/05/04	32.2	51.45	160	50.36	51.10	-127.8	9,745	-1.31%	大賣/鉅額交易
2021/05/03	20.2	52.77	20.6	52.84	52.50	-0.4	9,553	0.00%
2021/04/29	121.8	53.74	79	53.95	54.10	42.8	9,387	0.46%	大買/
2021/04/28	71.4	55.34	36.4	55.18	55.50	35	9,117	0.38%
2021/04/27	28.3	55.98	52	55.82	56.10	-23.8	9,030	-0.26%
2021/04/26	29.2	56.90	47.6	56.91	57.00	-18.4	8,914	-0.21%
2021/04/23	49.2	55.56	43	55.40	56.30	6.1	8,784	0.07%
2021/04/22	89.1	57.42	86	57.73	56.10	3.1	8,588	0.04%
2021/04/21	74.3	56.88	54.5	57.14	57.10	19.8	8,128	0.24%
2021/04/20	231.2	57.03	214.3	57.01	56.50	16.9	7,741	0.22%	大買/大賣/
2021/04/19	66.3	53.54	59	53.56	53.80	7.3	6,858	0.11%
2021/04/16	46.1	51.50	45.9	51.44	51.70	0.2	6,557	0.00%
2021/04/15	72	50.62	127	50.99	51.20	-55	6,355	-0.87%	大賣/
2021/04/14	7.7	47.88	203	47.94	48.15	-195.3	5,976	-3.27%	大賣/鉅額交易
2021/04/13	4.1	47.76	29	47.97	47.30	-24.9	6,072	-0.41%
2021/04/12	4.1	48.12	21	48.02	47.80	-16.9	6,202	-0.27%
2021/04/09	0.1	47.90	20	48.02	48.00	-19.9	6,238	-0.32%
2021/04/08	29.1	46.95	8	46.71	46.95	21.1	6,166	0.34%
2021/04/07	10.1	47.16	11	47.30	47.30	-0.9	6,163	-0.01%
2021/04/06	17.1	47.36	26	47.83	47.30	-8.9	6,151	-0.14%
2021/04/01	47.1	47.64	5	47.48	47.45	42.1	6,115	0.69%
2021/03/31	47.4	48.15	88.7	48.00	48.20	-41.3	6,045	-0.68%
2021/03/30	18.1	46.65	45	47.22	47.50	-26.9	5,882	-0.46%
2021/03/29	32.3	46.69	26	46.48	47.00	6.3	5,788	0.11%
2021/03/26	21.6	45.85	16	45.99	45.45	5.6	5,754	0.10%
2021/03/25	35.1	45.52	28	45.66	45.75	7.1	5,709	0.12%
2021/03/24	17.1	45.60	94	45.26	46.40	-76.9	5,620	-1.37%
2021/03/23	0.1	44.75	63	44.99	44.75	-62.9	5,436	-1.16%
2021/03/22	9.1	44.56	6	44.14	44.55	3.1	5,468	0.06%
2021/03/19	39.1	44.16	2	44.33	44.20	37.1	5,493	0.68%
2021/03/18	84.1	45.19	32.1	45.28	45.00	52	5,476	0.95%
2021/03/17	18.1	44.85	58.1	44.67	44.70	-40	5,413	-0.74%
2021/03/16	5.1	44.05	4	44.09	44.05	1.1	5,370	0.02%
2021/03/15	5.1	43.94	2	43.98	44.15	3.1	5,446	0.06%
2021/03/12	27.1	43.76	29	43.94	44.00	-1.9	5,608	-0.03%
2021/03/11	1.1	43.89	4	43.99	43.85	-2.9	5,662	-0.05%
2021/03/10	51.1	43.80	24	43.64	43.65	27.1	5,681	0.48%
2021/03/09	52.1	43.83	20	43.73	43.60	32.1	5,722	0.56%
2021/03/08	12.1	43.59	7	43.54	43.45	5.1	5,736	0.09%
2021/03/05	18.1	42.98	2	42.95	42.95	16.1	5,802	0.28%
2021/03/04	31.2	43.81	46	43.63	43.55	-14.9	5,959	-0.25%
2021/03/03	66.1	43.19	18	43.83	43.85	48.1	5,920	0.81%
2021/03/02	42.2	42.88	27	42.53	42.40	15.2	5,874	0.26%
2021/02/26	100.4	43.34	99	43.46	43.15	1.4	5,890	0.02%
2021/02/25	8.2	44.82	10.2	44.81	44.45	-2	5,794	-0.03%
2021/02/24	23.3	44.74	28	44.86	44.40	-4.7	5,882	-0.08%
2021/02/23	21.1	44.17	49.4	44.12	44.65	-28.3	6,035	-0.47%
2021/02/22	12.2	43.33	23	43.50	43.60	-10.8	6,028	-0.18%
2021/02/19	14.2	42.45	2	42.40	42.55	12.2	6,085	0.20%
2021/02/18	5.2	43.11	11.5	43.27	43.30	-6.3	6,145	-0.10%
2021/02/17	2.1	42.61	2	42.65	42.70	0.1	6,144	0.00%
2021/02/05	14.3	41.66	28	41.97	41.80	-13.8	6,269	-0.22%
2021/02/04	7	41.94	4	41.79	41.65	3	6,367	0.05%
2021/02/03	5.1	42.29	6	42.65	42.45	-0.9	6,557	-0.01%
2021/02/02	2.3	41.94	79	41.96	42.25	-76.8	6,570	-1.17%
2021/02/01	1.3	40.12	3	40.63	40.80	-1.7	6,557	-0.03%
2021/01/29	18.1	39.83	2.1	40.01	39.95	16	6,608	0.24%
2021/01/28	83.2	40.31	55	40.40	40.35	28.2	6,637	0.42%
2021/01/27	6.2	41.46	2	41.75	41.40	4.2	6,668	0.06%
2021/01/26	7.2	41.75	3	41.68	41.50	4.2	6,678	0.06%
2021/01/25	0.2	41.90	0	0.00	42.00	0.2	6,666	0.00%
2021/01/22	0.2	41.73	2	41.80	42.00	-1.8	6,679	-0.03%
2021/01/21	2.3	41.72	21	41.76	41.70	-18.7	6,672	-0.28%
2021/01/20	61.3	42.51	18	41.54	41.60	43.3	6,659	0.65%
2021/01/19	2.1	42.69	59	43.24	43.20	-56.9	6,574	-0.87%
2021/01/18	20.1	42.05	1	42.10	42.35	19.1	6,533	0.29%
2021/01/15	1.2	42.98	21	43.05	43.05	-19.8	6,497	-0.30%
2021/01/14	61.2	43.15	11	43.15	43.10	50.2	6,468	0.78%
2021/01/13	21.1	43.43	21	43.30	43.30	0.1	6,412	0.00%
2021/01/12	11.2	43.17	8	43.18	43.05	3.2	6,351	0.05%
2021/01/11	14.3	43.21	19	43.29	43.55	-4.7	6,308	-0.07%
2021/01/08	4	43.08	20	43.11	43.60	-16	6,269	-0.26%
2021/01/07	5.6	42.82	29	42.39	42.85	-23.4	6,170	-0.38%
2021/01/06	47.3	41.39	30	41.77	41.35	17.3	6,075	0.28%
2021/01/05	45.3	43.29	11	43.65	42.80	34.3	5,880	0.58%
2021/01/04	28.3	43.39	48.2	43.71	44.40	-19.9	5,711	-0.35%
2020/12/31	11.5	43.87	19.1	43.96	44.05	-7.6	5,632	-0.13%
2020/12/30	5.8	43.79	11	43.91	44.10	-5.3	5,627	-0.09%
2020/12/29	9.7	43.40	0	0.00	43.35	9.7	5,619	0.17%
2020/12/28	2.8	43.59	1	43.60	43.60	1.8	5,671	0.03%
2020/12/25	9.6	43.47	4	43.53	43.55	5.6	5,672	0.10%
2020/12/24	4.6	43.65	10	43.68	43.50	-5.4	5,697	-0.09%
2020/12/23	22.1	43.32	78	43.38	43.35	-55.9	5,735	-0.97%
2020/12/22	83.3	44.03	24	43.87	43.05	59.3	5,733	1.03%
2020/12/21	65.1	44.51	76	44.65	44.65	-10.9	5,756	-0.19%
2020/12/18	25.2	45.11	23.1	45.14	45.10	2	5,733	0.04%
2020/12/17	16	45.17	31	45.36	45.50	-15	5,731	-0.26%
2020/12/16	9.2	45.28	30.8	45.42	45.70	-21.6	5,727	-0.38%
2020/12/15	12.2	44.81	20	44.72	44.80	-7.8	5,641	-0.14%
2020/12/14	24.2	44.93	37	45.16	45.15	-12.9	5,592	-0.23%
2020/12/11	7.6	44.30	32	44.50	44.35	-24.4	5,524	-0.44%
2020/12/10	15.3	44.80	33	45.14	44.80	-17.7	5,539	-0.32%
2020/12/09	19	45.12	11	45.10	45.30	8	5,503	0.15%
2020/12/08	16.9	44.80	33	45.06	45.45	-16.1	5,469	-0.29%
2020/12/07	25.4	43.69	7	43.70	43.80	18.4	5,351	0.34%
2020/12/04	7	43.68	11	43.74	43.70	-4	5,386	-0.07%
2020/12/03	0.3	43.20	2	43.18	43.30	-1.7	5,370	-0.03%
2020/12/02	14.4	43.42	2	43.55	43.20	12.4	5,391	0.23%
2020/12/01	52.1	43.26	27	43.48	43.50	25.1	5,425	0.46%
2020/11/30	16.4	43.17	31	43.19	42.50	-14.6	5,374	-0.27%
2020/11/27	10	43.05	3	43.13	43.20	7	5,260	0.13%
2020/11/26	0	0.00	14	43.30	43.20	-14	5,288	-0.26%
2020/11/25	19.8	43.31	18	43.06	43.00	1.8	5,393	0.03%
2020/11/24	16.5	42.61	18	42.69	42.75	-1.5	5,366	-0.03%
2020/11/23	37.3	43.68	32.2	43.27	43.30	5.1	5,316	0.10%
2020/11/20	46	42.91	61	42.91	43.25	-15	5,180	-0.29%
2020/11/19	27.2	41.68	54	41.58	41.80	-26.8	4,947	-0.54%
2020/11/18	16	40.87	17	41.04	41.05	-1	4,859	-0.02%
2020/11/17	14	39.87	27	40.07	40.35	-13	4,780	-0.27%
2020/11/16	15	39.85	10	39.92	39.95	5	4,811	0.10%
2020/11/13	16.1	40.53	25	40.68	39.95	-8.9	4,820	-0.18%
2020/11/12	7.4	39.86	7	39.84	39.90	0.4	4,745	0.01%
2020/11/11	6.5	39.94	59	39.25	40.00	-52.5	4,888	-1.07%
2020/11/10	3	38.57	9	38.63	38.60	-6	4,971	-0.12%
2020/11/09	7	38.51	20	38.51	38.60	-13	5,060	-0.26%
2020/11/06	0	0.00	20	38.27	38.25	-20	5,078	-0.39%
2020/11/05	1	38.05	27	37.89	38.00	-26	5,174	-0.50%
2020/11/04	20	37.46	13.2	37.20	37.50	6.8	5,080	0.13%
2020/11/03	1	36.25	22	36.68	36.70	-21	5,035	-0.42%
2020/11/02	4.1	35.90	2	36.05	36.05	2.1	5,117	0.04%
2020/10/30	13	35.86	5	36.03	36.10	8	5,225	0.15%
2020/10/29	24	36.37	0	0.00	36.35	24	5,303	0.45%
2020/10/28	17	37.12	1	37.40	37.10	16	5,346	0.30%
2020/10/27	3	37.10	2	37.05	37.45	1	5,352	0.02%
2020/10/26	9	37.32	2	37.30	37.25	7	5,348	0.13%
2020/10/23	1	36.55	0	0.00	36.75	1	5,346	0.02%
2020/10/22	0.2	36.80	0	0.00	36.70	0.2	5,425	0.00%
2020/10/21	3	36.90	3	36.90	36.85	0	5,463	0.00%
2020/10/20	1	36.80	60	36.73	36.80	-59	5,487	-1.08%
2020/10/19	2	36.95	0	0.00	37.05	2	5,553	0.04%
2020/10/16	1	36.70	1	36.85	36.70	0	5,635	0.00%
2020/10/15	6	36.67	1	36.75	36.60	5	5,670	0.09%
2020/10/14	2	36.98	0	0.00	37.10	2	5,719	0.03%
2020/10/13	16	36.97	1	37.10	37.20	15	5,812	0.26%
2020/10/12	11	37.41	0	0.00	37.70	11	5,962	0.18%
2020/10/08	6	37.72	3	37.78	37.85	3	6,042	0.05%
2020/10/07	5	38.00	0	0.00	38.00	5	6,085	0.08%
2020/10/06	0	0.00	1	38.05	38.00	-1	6,125	-0.02%
2020/10/05	29	37.77	31	38.03	37.90	-2	6,147	-0.03%
2020/09/30	21	36.83	1	36.85	36.90	20	6,153	0.33%
2020/09/29	2	37.20	9	37.24	37.20	-7	6,259	-0.11%
2020/09/28	5	36.29	8	36.54	36.70	-3	6,259	-0.05%
2020/09/25	1	35.65	72	35.87	36.00	-71	6,273	-1.13%
2020/09/24	15.2	35.93	1	36.00	35.70	14.2	6,256	0.23%
2020/09/23	1	36.70	2.1	36.91	37.30	-1.1	6,213	-0.02%
2020/09/22	8	37.21	0	0.00	37.05	8	6,199	0.13%
2020/09/21	18	38.16	16.2	38.07	38.00	1.8	6,198	0.03%
2020/09/18	4	37.69	1	37.65	37.70	3	6,209	0.05%
2020/09/17	4	37.66	16	37.90	37.90	-12	6,204	-0.19%
2020/09/16	6	38.35	1	38.30	38.25	5	6,206	0.08%
2020/09/15	6	38.46	15	38.41	38.50	-9	6,224	-0.14%
2020/09/14	0	0.00	3	38.00	37.80	-3	6,212	-0.05%
2020/09/11	9	37.73	25	38.51	37.90	-16	6,237	-0.26%
2020/09/10	17	38.32	3	38.23	38.50	14	6,293	0.22%
2020/09/09	19	37.88	18	38.03	38.45	1	6,266	0.02%
2020/09/08	11	37.26	9	37.47	37.50	2	6,182	0.03%
2020/09/07	16	36.90	29	37.04	37.25	-13	6,152	-0.21%
2020/09/04	28	35.71	25	35.88	36.10	3	6,136	0.05%
2020/09/03	11	35.86	2	35.88	35.85	9	6,096	0.15%
2020/09/02	33	35.86	12	35.87	35.90	21	6,043	0.35%
2020/09/01	47	36.28	44.1	36.27	36.40	3	6,018	0.05%
2020/08/31	32.1	36.56	6	36.71	36.00	26.1	5,954	0.44%
2020/08/28	4	37.48	1	37.75	37.30	3	5,794	0.05%
2020/08/27	14	37.21	6	37.11	37.30	8	5,819	0.14%
2020/08/26	13	37.72	0	0.00	37.75	13	5,800	0.22%
2020/08/25	1	37.80	7	38.02	37.65	-6	5,843	-0.10%
2020/08/24	11	37.45	15	37.74	37.65	-4	6,080	-0.07%
2020/08/21	2	38.10	31	38.15	38.10	-29	6,084	-0.48%
2020/08/20	38	37.08	53	36.68	37.45	-15	6,072	-0.25%
2020/08/19	16	38.58	14	38.59	38.40	2	5,995	0.03%
2020/08/18	38	38.60	52	38.64	39.00	-14	5,938	-0.24%
2020/08/17	108	38.91	43	38.94	38.75	65	5,860	1.11%	大買/
2020/08/14	43.7	38.45	47	38.46	38.65	-3.3	5,618	-0.06%
2020/08/13	31.1	37.37	28	37.26	37.75	3.1	5,386	0.06%
2020/08/12	23	36.44	11	36.72	36.35	12	5,277	0.23%
2020/08/11	20	36.59	16	36.64	36.65	4	5,220	0.08%
2020/08/10	3	35.37	8	35.68	35.40	-5	5,063	-0.10%
2020/08/07	18	35.93	3	36.15	35.35	15	5,125	0.29%
2020/08/06	1	36.00	19	36.54	36.40	-18	5,117	-0.35%
2020/08/05	17	35.57	16	35.84	35.90	1	5,015	0.02%
2020/08/04	20	35.24	10	34.98	35.55	10	4,923	0.20%
2020/08/03	5	33.76	4	33.73	33.60	1	4,841	0.02%
2020/07/31	2	34.13	0	0.00	33.95	2	4,787	0.04%
2020/07/30	4	33.64	1	34.10	34.40	3	4,821	0.06%
2020/07/29	6.1	33.85	0	0.00	33.65	6.1	4,862	0.13%
2020/07/28	10	33.46	3	33.52	33.55	7	4,921	0.14%
2020/07/27	11	34.21	10	34.20	34.00	1	4,975	0.02%
2020/07/24	10	34.67	0	0.00	34.50	10	4,982	0.20%
2020/07/23	13	35.33	6	35.27	35.00	7	5,072	0.14%
2020/07/22	6.1	35.58	5	35.70	35.65	1.1	5,096	0.02%
2020/07/21	1	35.55	11	35.48	35.55	-10	5,052	-0.20%
2020/07/20	19	35.12	0	0.00	35.05	19	5,070	0.37%
2020/07/17	27	36.67	23	36.31	35.70	4	5,023	0.08%
2020/07/16	19	37.02	52.4	37.15	37.00	-33.4	4,973	-0.67%
2020/07/15	14	36.25	21	36.47	36.35	-7	4,823	-0.15%
2020/07/14	1.1	35.55	5	35.70	35.55	-3.9	4,782	-0.08%
2020/07/13	52	35.83	4	35.78	35.55	48	4,758	1.01%
2020/07/10	3	35.40	6	35.53	35.50	-3	4,728	-0.06%
2020/07/09	10	36.06	8	36.16	36.00	2	4,714	0.04%
2020/07/08	20	35.82	22	35.86	36.00	-2	4,653	-0.04%
2020/07/07	14	35.01	4	35.14	35.15	10	4,545	0.22%
2020/07/06	2	34.93	57	34.99	35.10	-55	4,552	-1.21%
2020/07/03	4	35.20	1	34.95	34.95	3	4,557	0.07%
2020/07/02	3.2	34.69	21	34.66	35.15	-17.8	4,612	-0.39%
2020/07/01	9	33.81	2	34.10	33.90	7	4,589	0.15%
2020/06/30	9	33.78	4	33.83	33.75	5	4,590	0.11%
2020/06/29	13	34.07	11	33.95	33.95	2	4,602	0.04%
2020/06/24	4	34.51	3	34.75	34.50	1	4,614	0.02%
2020/06/23	4.1	34.58	3	34.70	34.70	1.1	4,680	0.02%
2020/06/22	11.2	34.64	11	34.63	34.60	0.2	4,693	0.00%
2020/06/19	8.5	35.06	3	35.05	35.00	5.5	4,719	0.12%
2020/06/18	25	35.25	26	35.61	35.10	-1	4,715	-0.02%
2020/06/17	118	35.53	40.2	35.69	35.70	77.8	4,735	1.64%	大買/
2020/06/16	11	34.42	4	34.49	34.15	7	4,763	0.15%
2020/06/15	6	34.33	26	34.16	34.20	-20	4,906	-0.41%
2020/06/12	1	34.20	12	34.31	34.45	-11	4,997	-0.22%
2020/06/11	29	35.44	11	35.00	34.70	18	5,094	0.35%
2020/06/10	5	35.93	25	35.72	36.00	-20	5,095	-0.39%
2020/06/09	10.2	35.37	12	35.39	35.40	-1.8	5,202	-0.03%
2020/06/08	16	35.01	15	35.18	35.20	1	5,290	0.02%
2020/06/05	7	34.71	9	34.87	34.75	-2	5,287	-0.04%
2020/06/04	12	34.69	15	34.59	34.75	-3	5,291	-0.06%
2020/06/03	1	34.25	15	34.32	34.60	-14	5,331	-0.26%
2020/06/02	9	33.89	25	33.84	33.80	-16	5,305	-0.30%
2020/06/01	7	33.80	8	34.08	33.75	-1	5,302	-0.02%
2020/05/29	13	33.36	5	33.54	32.80	8	5,263	0.15%
2020/05/28	27	33.53	57	33.75	33.55	-30	5,041	-0.60%
2020/05/27	6	33.82	5	33.86	34.00	1	5,029	0.02%
2020/05/26	8	33.24	16	33.41	33.80	-8	5,065	-0.16%
2020/05/25	5	32.21	1	32.50	32.50	4	5,049	0.08%
2020/05/22	21	32.88	5	32.77	32.55	16	5,050	0.32%
2020/05/21	7	33.64	3	33.78	33.80	4	5,024	0.08%
2020/05/20	63	33.29	74	33.56	33.70	-11	5,007	-0.22%
2020/05/19	4	32.93	34	33.15	33.30	-30	4,972	-0.60%
2020/05/18	31	32.46	7	32.59	32.25	24	4,934	0.49%
2020/05/15	43	31.83	7.1	32.32	31.80	35.9	4,908	0.73%
2020/05/14	67	32.08	8	32.10	32.00	59	4,866	1.21%
2020/05/13	10	33.20	2	33.23	33.05	8	4,782	0.17%
2020/05/12	5	33.57	1	33.50	33.35	4	4,745	0.08%
2020/05/11	7	33.96	15	34.07	33.85	-8	4,722	-0.17%
2020/05/08	6	34.08	6	33.98	33.85	0	4,701	0.00%
2020/05/07	2	34.28	1	34.15	34.15	1	4,681	0.02%
2020/05/06	10	34.30	13	34.79	34.50	-3	4,675	-0.06%
2020/05/05	24	34.83	4	34.84	34.55	20	4,627	0.43%
2020/05/04	6.2	34.08	6	34.39	34.10	0.2	4,569	0.00%
2020/04/30	18.2	34.64	16	34.69	34.55	2.2	4,501	0.05%
2020/04/29	12.2	34.67	18	34.81	34.50	-5.8	4,405	-0.13%
2020/04/28	18.2	34.18	16	34.16	34.55	2.2	4,379	0.05%
2020/04/27	15.2	31.92	25	32.18	32.80	-9.8	4,385	-0.22%
2020/04/24	11.2	30.74	0	0.00	30.60	11.2	4,282	0.26%
2020/04/23	5.2	31.00	4	31.01	30.85	1.2	4,231	0.03%
2020/04/22	2.2	31.32	6	31.43	31.30	-3.8	4,169	-0.09%
2020/04/21	11.2	31.94	6	32.32	31.80	5.2	4,150	0.13%
2020/04/20	7.2	32.78	1	32.80	32.75	6.2	4,102	0.15%
2020/04/17	7.2	33.21	5	33.47	33.10	2.2	4,100	0.05%
2020/04/16	6	32.59	6	32.75	32.85	0	4,028	0.00%
2020/04/15	22.2	33.29	7	33.11	33.40	15.2	3,986	0.38%
2020/04/14	1.2	33.41	27	33.14	33.30	-25.8	3,956	-0.65%
2020/04/13	5.2	32.18	0	0.00	32.05	5.2	3,904	0.13%
2020/04/10	17.2	32.21	1	32.20	32.55	16.2	3,896	0.42%
2020/04/09	13.2	32.67	2	32.80	32.10	11.2	3,878	0.29%
2020/04/08	11.2	32.34	5	32.37	32.60	6.2	3,826	0.16%
2020/04/07	15.2	31.21	3	31.77	31.40	12.2	3,764	0.32%
2020/04/06	3.2	29.86	0	0.00	30.05	3.2	3,697	0.09%
2020/04/01	2.2	30.56	0	0.00	30.45	2.2	3,626	0.06%
2020/03/31	6.2	31.38	0	0.00	30.80	6.2	3,591	0.17%
2020/03/30	4.2	30.41	0	0.00	31.15	4.2	3,539	0.12%
2020/03/27	2.2	31.19	1	31.65	31.00	1.2	3,489	0.03%
2020/03/26	2.2	31.22	11	31.16	31.00	-8.8	3,437	-0.26%
2020/03/25	25.2	31.30	1	31.45	31.55	24.2	3,491	0.69%
2020/03/24	2.2	30.69	21	31.19	30.70	-18.8	3,435	-0.55%
2020/03/23	2.5	29.45	33	29.82	29.60	-30.6	3,401	-0.90%
2020/03/20	27.2	30.21	11	30.35	30.25	16.2	3,357	0.48%
2020/03/19	25.2	30.40	65	30.90	29.70	-39.8	3,219	-1.24%
2020/03/18	2.2	32.98	10	32.97	33.00	-7.8	3,094	-0.25%
2020/03/17	8.2	33.20	18	33.47	33.00	-9.8	3,023	-0.32%
2020/03/16	6.2	35.37	5	35.40	34.90	1.2	2,921	0.04%
2020/03/13	12.2	35.03	12	35.08	36.00	0.2	2,853	0.01%
2020/03/12	6.2	37.29	11	37.51	37.85	-4.8	2,743	-0.17%
2020/03/11	17.2	37.66	6	37.83	38.00	11.2	2,632	0.43%
2020/03/10	4.2	37.93	7	37.91	38.35	-2.8	2,580	-0.11%
2020/03/09	10.2	38.02	4	38.23	38.10	6.2	2,568	0.24%
2020/03/06	4.2	38.83	0	0.00	39.00	4.2	2,521	0.17%
2020/03/05	17.7	39.16	1	39.30	39.20	16.7	2,503	0.67%
2020/03/04	1.2	39.12	3	39.15	39.20	-1.8	2,525	-0.07%
2020/03/03	1.2	39.02	1	39.10	39.10	0.2	2,520	0.01%
2020/03/02	3.2	38.85	2	39.05	39.00	1.2	2,519	0.05%
2020/02/27	4.2	39.24	4	39.03	39.55	0.2	2,620	0.01%
2020/02/26	0.2	39.15	0	0.00	39.10	0.2	2,573	0.01%
2020/02/25	5.2	38.73	2	38.65	38.70	3.2	2,585	0.12%
2020/02/24	8.2	38.89	1	38.90	38.90	7.2	2,600	0.28%
2020/02/21	5.2	39.31	0	0.00	39.15	5.2	2,615	0.20%
2020/02/20	10.2	39.28	5	39.15	39.10	5.2	2,680	0.19%
2020/02/19	13.2	39.44	1	39.40	39.45	12.2	2,709	0.45%
2020/02/18	5.2	39.20	0	0.00	39.20	5.2	2,738	0.19%
2020/02/17	2.2	39.65	0	0.00	39.45	2.2	2,819	0.08%
2020/02/14	2	39.80	1	39.90	39.95	1	2,899	0.03%
2020/02/13	1	39.65	2	39.58	39.55	-1	3,163	-0.03%
2020/02/12	2.1	39.50	5	39.54	39.45	-2.9	3,227	-0.09%
2020/02/11	2	39.30	0	0.00	39.30	2	3,238	0.06%
2020/02/10	11.2	39.18	1	39.20	39.40	10.2	3,239	0.31%
2020/02/07	3.2	39.66	1	39.70	39.60	2.2	3,261	0.07%
2020/02/06	1.2	40.02	2	40.15	40.00	-0.8	3,273	-0.02%
2020/02/05	5.2	39.74	13	39.80	39.95	-7.8	3,292	-0.24%
2020/02/04	4.2	39.61	0	0.00	39.60	4.2	3,293	0.13%
2020/02/03	5.2	39.00	8	39.08	39.35	-2.8	3,314	-0.08%
2020/01/31	18.2	39.67	21	39.53	39.35	-2.8	3,313	-0.08%
2020/01/30	29.2	39.80	50	39.62	39.10	-20.8	3,309	-0.63%
2020/01/20	21.2	42.25	0	0.00	42.25	21.2	3,203	0.66%
2020/01/17	3.8	42.02	0	0.00	42.10	3.8	3,214	0.12%
2020/01/16	1.2	42.03	3	42.12	42.15	-1.8	3,242	-0.06%
2020/01/15	0.2	42.20	1	41.95	42.10	-0.8	3,280	-0.02%
2020/01/14	1.2	42.33	3	42.32	42.20	-1.8	3,354	-0.05%
2020/01/13	20.2	42.18	11	42.27	42.40	9.2	3,406	0.27%
2020/01/10	1.2	41.75	11	41.74	41.75	-9.8	3,562	-0.28%
2020/01/09	1.2	41.39	0	0.00	41.50	1.2	3,666	0.03%
2020/01/08	0.2	41.20	15	41.08	41.05	-14.8	3,823	-0.39%
2020/01/07	10.2	41.36	1	41.55	41.35	9.2	3,905	0.24%
2020/01/06	6.2	41.55	4	41.45	41.40	2.2	3,994	0.06%
2020/01/03	0.2	42.10	12	41.91	41.95	-11.8	4,004	-0.29%
2020/01/02	0.2	42.10	0	0.00	42.10	0.2	4,028	0.00%
2019/12/31	0.2	42.00	1	41.80	41.80	-0.8	4,073	-0.02%
2019/12/30	11.2	42.18	11	42.10	42.10	0.2	4,085	0.00%
2019/12/27	1.2	42.33	3	42.28	42.30	-1.8	4,165	-0.04%
2019/12/26	0.2	42.20	1	42.05	42.10	-0.8	4,186	-0.02%
2019/12/25	0.2	42.00	1	41.90	42.00	-0.8	4,258	-0.02%
2019/12/24	1.2	42.05	5	42.18	42.00	-3.8	4,413	-0.09%
2019/12/23	15.2	42.75	3	42.53	42.45	12.2	4,491	0.27%
2019/12/20	20.2	43.05	0	0.00	43.05	20.2	4,473	0.45%
2019/12/19	12.2	42.09	2	42.20	42.20	10.2	4,446	0.23%
2019/12/18	2.2	42.35	8	42.36	42.25	-5.8	4,593	-0.13%
2019/12/17	1.2	42.05	3	42.17	42.30	-1.8	4,627	-0.04%
2019/12/16	1.2	42.10	4	42.06	42.00	-2.8	4,631	-0.06%
2019/12/13	4.2	41.94	3	42.07	41.65	1.2	4,676	0.03%
2019/12/12	1.2	41.73	6	41.64	41.65	-4.8	4,648	-0.10%
2019/12/11	1.2	40.83	0	0.00	41.15	1.2	4,660	0.03%
2019/12/10	0.2	41.10	2	41.00	41.00	-1.8	4,672	-0.04%
2019/12/09	11.2	40.69	10	40.89	40.85	1.2	4,698	0.03%
2019/12/06	8.2	41.32	2	41.38	41.40	6.2	4,681	0.13%
2019/12/05	3.2	41.29	1	41.20	41.10	2.2	4,680	0.05%
2019/12/04	8.2	41.37	5	41.05	41.35	3.2	4,709	0.07%
2019/12/03	3.2	41.07	3	41.20	41.40	0.2	4,746	0.00%
2019/12/02	2.2	41.44	21	41.25	41.25	-18.8	4,737	-0.40%
2019/11/29	0.2	41.70	22.2	41.68	41.60	-22	4,782	-0.46%
2019/11/28	1.2	42.07	0	0.00	42.00	1.2	4,904	0.02%
2019/11/27	12.2	41.95	3	42.15	42.00	9.2	5,085	0.18%
2019/11/26	13.2	42.00	5	42.04	41.85	8.2	5,132	0.16%
2019/11/25	8.2	42.02	0	0.00	42.10	8.2	5,056	0.16%
2019/11/22	40.2	42.45	29	42.31	42.20	11.2	5,197	0.22%
2019/11/21	13.2	41.93	2	41.88	41.85	11.2	5,305	0.21%
2019/11/20	13.2	42.11	8	42.06	42.20	5.2	5,512	0.09%
2019/11/19	19.2	42.31	4	42.28	42.45	15.2	5,580	0.27%
2019/11/18	5.2	42.50	2	42.73	42.80	3.2	5,521	0.06%
2019/11/15	20.2	42.95	20	43.08	42.95	0.2	5,489	0.00%
2019/11/14	20	43.11	4	43.25	42.95	16	5,468	0.29%
2019/11/13	17	43.44	66	43.51	43.35	-49	5,403	-0.91%
2019/11/12	146	44.45	233	44.36	44.00	-87	5,374	-1.62%	大買/大賣/
2019/11/11	47.1	47.45	56	47.05	46.95	-9	5,134	-0.17%
2019/11/08	2	48.28	0	0.00	48.35	2	5,129	0.04%
2019/11/07	22	48.26	34	48.20	48.20	-12	5,170	-0.23%
2019/11/06	35	48.52	2.2	48.36	48.30	32.8	5,175	0.63%
2019/11/05	5	48.11	7	48.12	48.20	-2	5,166	-0.04%
2019/11/04	2	48.13	15.1	48.11	48.25	-13.1	5,203	-0.25%
2019/11/01	1	48.20	20	47.96	48.20	-19	5,230	-0.36%
2019/10/31	10	47.93	3	48.08	47.85	7	5,258	0.13%
2019/10/30	2	47.88	30	47.91	48.00	-28	5,276	-0.53%
2019/10/29	6	47.48	45	47.76	47.30	-39	5,315	-0.73%
2019/10/28	8	47.61	6	47.86	47.55	2	5,312	0.04%
2019/10/25	2	47.70	4	47.88	47.70	-2	5,313	-0.04%
2019/10/24	5	47.82	3	48.08	48.00	2	5,323	0.04%
2019/10/23	7	47.87	4	48.14	47.90	3	5,337	0.06%
2019/10/22	16	47.91	39	47.95	47.80	-23	5,320	-0.43%
2019/10/21	27	48.62	11	48.44	48.55	16	5,267	0.30%
2019/10/18	7	48.42	17	48.57	48.70	-10	5,261	-0.19%
2019/10/17	17	47.60	22	48.06	48.15	-5	5,135	-0.10%
2019/10/16	9	47.57	21	47.26	47.95	-12	5,045	-0.24%
2019/10/15	10	46.75	23	46.76	46.60	-13	4,906	-0.26%
2019/10/14	4	45.61	17	45.82	46.05	-13	4,817	-0.27%
2019/10/09	5	45.03	9	45.18	44.90	-4	4,743	-0.08%
2019/10/08	8.1	45.40	10	45.56	45.15	-1.9	4,756	-0.04%
2019/10/07	9	45.38	55.3	45.45	45.35	-46.3	4,751	-0.97%
2019/10/04	4	45.44	17	45.29	45.45	-13	4,737	-0.27%
2019/10/03	42	44.90	41	45.24	45.00	1	4,717	0.02%
2019/10/02	4	45.83	16.3	45.91	45.85	-12.3	4,638	-0.27%
2019/10/01	17	46.18	9	46.09	46.15	8	4,620	0.17%
2019/09/27	52	45.87	46	46.16	45.80	6	4,558	0.13%
2019/09/26	11	45.13	5	45.30	45.10	6	4,414	0.14%
2019/09/25	3	44.98	4	44.96	45.00	-1	4,333	-0.02%
2019/09/24	6	45.02	4	44.98	44.65	2	4,339	0.05%
2019/09/23	49	45.20	22	45.13	45.00	27	4,302	0.63%
2019/09/20	1	44.20	10	44.27	44.40	-9	4,202	-0.21%
2019/09/19	7	44.34	7	44.31	44.50	0	4,148	0.00%
2019/09/18	36.1	44.69	57.2	44.55	44.60	-21.1	4,143	-0.51%
2019/09/17	3.5	44.34	3	44.37	44.40	0.5	4,110	0.01%
2019/09/16	33	44.36	26.5	44.22	44.25	6.5	4,158	0.16%
2019/09/12	6	44.23	4	44.19	44.15	2	4,115	0.05%
2019/09/11	5	43.94	3	44.05	44.00	2	4,103	0.05%
2019/09/10	7	43.96	14	43.96	43.95	-7	4,084	-0.17%
2019/09/09	15	43.70	19	43.75	43.80	-4	4,057	-0.10%
2019/09/06	36.5	43.83	0	0.00	43.85	36.5	4,060	0.90%
2019/09/05	10	43.88	13.8	43.80	43.70	-3.8	4,098	-0.09%
2019/09/04	3	43.28	8	43.30	43.50	-5	4,089	-0.12%
2019/09/03	41	43.54	76	43.66	43.45	-35	4,087	-0.86%
2019/09/02	91	44.52	30	44.37	44.05	61	4,061	1.50%
2019/08/30	32.1	43.68	42.5	43.86	44.00	-10.4	3,937	-0.26%
2019/08/29	6	43.13	17	43.01	43.00	-11	3,771	-0.29%
2019/08/28	5	42.92	13	42.87	43.00	-8	3,712	-0.22%
2019/08/27	40.7	43.19	31	43.38	43.00	9.7	3,669	0.26%
2019/08/26	61	42.77	52	42.83	42.60	9	3,526	0.26%
2019/08/23	90.1	42.34	89	42.38	42.50	1.1	3,394	0.03%
2019/08/22	26	41.25	30	41.13	41.30	-4	3,183	-0.13%
2019/08/20	4	39.78	0.2	40.00	39.85	3.8	3,193	0.12%
2019/08/19	0	0.00	3	40.07	40.00	-3	3,198	-0.09%
2019/08/16	35	40.03	1	40.05	40.10	34	3,219	1.06%
2019/08/15	4	39.99	21	40.00	40.10	-17	3,211	-0.53%
2019/08/14	2	40.28	6	40.42	40.15	-4	3,248	-0.12%
2019/08/13	4.2	40.49	12	40.49	40.25	-7.8	3,256	-0.24%
2019/08/12	9	39.62	17	40.02	40.00	-8	3,229	-0.25%
2019/08/08	1	38.90	1	38.95	39.05	0	3,192	0.00%
2019/08/07	6	38.61	2	38.80	38.75	4	3,208	0.12%
2019/08/06	5	38.60	5	38.61	38.75	0	3,254	0.00%
2019/08/05	2	38.85	0	0.00	38.95	2	3,269	0.06%
2019/08/02	7	38.99	1	39.10	39.00	6	3,267	0.18%
2019/08/01	10	39.58	2	39.85	39.55	8	3,315	0.24%
2019/07/31	8	39.80	4	39.94	40.40	4	3,327	0.12%
2019/07/30	1	40.15	0	0.00	40.15	1	3,299	0.03%
2019/07/29	0	0.00	43	40.00	40.00	-43	3,334	-1.29%
2019/07/26	6	40.03	1	40.15	40.20	5	3,318	0.15%
2019/07/25	3	40.05	6	39.98	40.10	-3	3,322	-0.09%
2019/07/24	2	39.65	0	0.00	39.65	2	3,357	0.06%
2019/07/23	2	39.50	4	39.58	39.65	-2	3,402	-0.06%
2019/07/22	10.2	39.51	5	39.54	39.45	5.2	3,403	0.15%
2019/07/19	49	40.26	8	40.36	40.40	41	3,498	1.17%
2019/07/18	2	40.20	0	0.00	40.20	2	3,544	0.06%
2019/07/17	8	40.34	5	40.42	40.30	3	3,573	0.08%
2019/07/16	10	40.57	4	40.53	40.55	6	3,634	0.17%
2019/07/15	5	40.73	0	0.00	40.65	5	3,711	0.13%
2019/07/12	35	40.70	30	40.72	40.65	5	3,804	0.13%
2019/07/11	2	40.38	2	40.35	40.40	0	3,838	0.00%
2019/07/10	7	40.27	0	0.00	40.25	7	3,878	0.18%
2019/07/09	3	40.10	8	40.07	40.05	-5	3,918	-0.13%
2019/07/08	8	40.08	0	0.00	40.20	8	3,957	0.20%
2019/07/05	0	0.00	1	40.30	40.25	-1	3,989	-0.03%
2019/07/04	2	40.38	18	40.37	40.35	-16	4,027	-0.40%
2019/07/03	0	40.45	7	40.12	40.40	-7	4,030	-0.17%
2019/07/02	2.1	40.00	2	40.00	40.00	0.1	4,035	0.00%
2019/07/01	7	40.08	11	40.00	39.90	-4	4,041	-0.10%
2019/06/28	9	40.36	1	40.25	40.10	8	4,031	0.20%
2019/06/27	11	40.70	0	0.00	40.70	11	4,021	0.27%
2019/06/25	5	40.27	0	0.00	40.30	5	4,038	0.12%
2019/06/24	0	0.00	12	40.65	40.80	-12	4,043	-0.30%
2019/06/21	1	40.20	3	40.43	40.55	-2	4,072	-0.05%
2019/06/20	1	40.35	2	40.38	40.35	-1	4,049	-0.02%
2019/06/19	4	39.88	31	40.24	40.25	-27	4,059	-0.67%
2019/06/18	3	39.73	2	39.78	39.80	1	4,034	0.02%
2019/06/17	1.3	39.57	5	39.61	39.50	-3.8	4,040	-0.09%
2019/06/14	5	39.15	0	0.00	39.30	5	4,044	0.12%
2019/06/13	9	39.11	1	39.25	39.10	8	4,028	0.20%
2019/06/12	10	39.44	0	0.00	39.55	10	4,083	0.24%
2019/06/11	3	40.15	0	0.00	40.10	3	4,023	0.07%
2019/06/10	2	40.23	1	40.30	40.40	1	3,992	0.03%
2019/06/06	1	40.05	2	40.13	40.15	-1	3,963	-0.03%
2019/06/05	1.1	40.06	0	0.00	40.10	1.1	3,948	0.03%
2019/06/04	2	40.05	0	0.00	39.80	2	3,922	0.05%
2019/06/03	1	40.10	0	0.00	40.00	1	3,913	0.03%
2019/05/31	3	40.07	2	40.05	40.10	1	3,899	0.03%
2019/05/30	0	0.00	5	40.07	40.05	-5	3,877	-0.13%
2019/05/29	2	39.73	1	39.60	39.60	1	3,889	0.03%
2019/05/28	2	40.00	1	40.05	40.00	1	3,918	0.03%
2019/05/27	2	39.50	8	39.98	40.00	-6	3,864	-0.16%
2019/05/24	4	39.44	1	39.50	39.40	3	3,855	0.08%
2019/05/23	1	39.70	4	39.91	39.85	-3	3,854	-0.08%
2019/05/22	14.2	40.32	11	40.53	40.15	3.2	3,830	0.08%
2019/05/21	6	40.45	8	40.28	40.65	-2	3,842	-0.05%
2019/05/20	5	39.30	6	39.43	39.35	-1	3,766	-0.03%
2019/05/17	5	38.92	25	38.75	38.65	-20	3,753	-0.53%
2019/05/16	13	38.80	1	38.65	38.65	12	3,756	0.32%
2019/05/15	7	39.02	0	0.00	39.00	7	3,749	0.19%
2019/05/14	19	38.54	3	38.65	38.75	16	3,736	0.43%
2019/05/13	30	39.06	69	39.03	39.10	-39	3,689	-1.06%
2019/05/10	10	39.80	31	39.89	39.70	-21	3,645	-0.58%
2019/05/09	24	40.00	23	40.04	39.95	1	3,642	0.03%
2019/05/08	19	40.40	29	40.48	40.65	-10	3,564	-0.28%
2019/05/07	57	40.82	22	40.86	40.85	35	3,503	1.00%
2019/05/06	96	41.10	59	40.89	40.80	37	3,461	1.07%
2019/05/03	39	41.54	50	41.65	41.70	-11	3,390	-0.32%
2019/05/02	14	41.63	1	41.70	41.45	13	3,385	0.38%
2019/04/30	3	41.62	1	41.65	41.25	2	3,366	0.06%
2019/04/29	6	41.51	8	41.51	41.60	-2	3,305	-0.06%
2019/04/26	7	40.74	4	40.70	41.00	3	3,252	0.09%
2019/04/25	30	40.65	9	40.34	40.40	21	3,231	0.65%
2019/04/24	3	41.00	1	41.00	41.05	2	3,100	0.06%
2019/04/23	7	40.91	11	40.90	41.00	-4	3,036	-0.13%
2019/04/22	37.2	41.13	2	41.33	41.00	35.2	2,998	1.17%
2019/04/19	11	41.15	4	41.19	41.20	7	2,929	0.24%
2019/04/18	19	41.15	2	40.93	41.05	17	2,856	0.60%
2019/04/17	9	41.13	1	41.05	41.15	8	2,785	0.29%
2019/04/16	10	41.12	0	0.00	41.00	10	2,720	0.37%
2019/04/15	4	41.51	1	41.90	41.30	3	2,687	0.11%
2019/04/12	3	41.48	1	41.50	41.50	2	2,632	0.08%
2019/04/11	4	42.04	4	42.01	42.05	0	2,596	0.00%
2019/04/10	1	42.50	12	42.36	42.55	-11	2,562	-0.43%
2019/04/09	9	41.63	0	0.00	41.85	9	2,549	0.35%
2019/04/08	8	41.87	8	41.78	41.70	0	2,546	0.00%
2019/04/03	0	0.00	3	41.55	41.70	-3	2,564	-0.12%
2019/04/02	2.2	41.49	0	0.00	41.45	2.2	2,592	0.08%
2019/04/01	3	41.57	2	41.70	41.45	1	2,590	0.04%
2019/03/29	11	41.45	9	41.54	41.95	2	2,572	0.08%
2019/03/28	17	41.33	5	41.37	41.40	12	2,748	0.44%
2019/03/27	7	41.46	2	41.88	41.90	5	2,725	0.18%
2019/03/26	18	41.63	6	41.64	41.65	12	2,711	0.44%
2019/03/25	10	41.78	7	41.97	42.20	3	2,660	0.11%
2019/03/22	11	42.94	11	43.43	42.95	0	2,616	0.00%
2019/03/21	0	0.00	7	43.79	43.70	-7	2,614	-0.27%
2019/03/20	2	43.40	2	43.43	43.55	0	2,637	0.00%
2019/03/19	2	43.35	1	43.35	43.25	1	2,627	0.04%
2019/03/18	4	43.00	18	42.88	43.15	-14	2,616	-0.54%
2019/03/15	15	42.16	6	42.43	43.00	9	2,610	0.34%
2019/03/14	8	42.74	0	0.00	42.85	8	2,477	0.32%
2019/03/12	6	42.90	0	0.00	42.85	6	2,512	0.24%
2019/03/11	1	42.70	3	42.77	42.70	-2	2,553	-0.08%
2019/03/08	0.2	43.00	2	42.75	42.75	-1.8	2,600	-0.07%
2019/03/06	11	43.15	0	0.00	43.10	11	2,789	0.39%
2019/03/05	1	43.00	0	0.00	43.10	1	2,812	0.04%
2019/03/04	5	42.81	3	43.53	43.55	2	2,839	0.07%
2019/02/27	4	44.03	3	44.07	43.75	1	2,823	0.04%
2019/02/26	0	0.00	12	44.13	44.05	-12	2,770	-0.43%
2019/02/25	7	43.53	4	43.55	43.60	3	2,724	0.11%
2019/02/22	21	43.35	5	43.13	43.40	16	2,728	0.59%
2019/02/21	2	43.13	1	42.95	43.05	1	2,729	0.04%
2019/02/20	13	43.21	1	43.35	43.25	12	2,753	0.44%
2019/02/18	8	42.51	2	42.65	42.55	6	2,803	0.21%
2019/02/15	1.5	42.67	0	0.00	42.40	1.5	2,825	0.05%
2019/02/14	2	43.18	5	43.45	43.20	-3	2,905	-0.10%
2019/02/13	3	44.07	0	0.00	43.65	3	3,041	0.10%
2019/02/12	0	0.00	2	43.60	44.20	-2	3,174	-0.06%
2019/02/11	3	43.28	9	43.36	43.45	-6	3,165	-0.19%
2019/01/30	5	42.86	42	42.98	43.15	-37	3,159	-1.17%
2019/01/29	26	42.47	0	0.00	42.90	26	3,105	0.84%
2019/01/28	1	42.65	0	0.00	42.70	1	3,098	0.03%
2019/01/25	8	42.55	8	42.80	42.80	0	3,106	0.00%
2019/01/23	0	0.00	2	42.65	42.85	-2	3,147	-0.06%
2019/01/22	6	42.48	0	0.00	42.50	6	3,176	0.19%
2019/01/21	14	43.11	4	43.06	42.95	10	3,193	0.31%
2019/01/18	1	42.95	14	42.83	43.00	-13	3,227	-0.40%
2019/01/17	0	0.00	3	42.87	42.80	-3	3,237	-0.09%
2019/01/16	1	42.70	105	42.81	42.75	-104	3,271	-3.18%	大賣/鉅額交易
2019/01/15	1	42.80	90	42.95	42.95	-89	3,317	-2.68%
2019/01/14	2	42.38	0	0.00	42.15	2	3,303	0.06%
2019/01/11	0	0.00	3	42.70	42.55	-3	3,343	-0.09%
2019/01/10	1	42.45	0	0.00	42.55	1	3,349	0.03%
2019/01/09	16	42.49	3	42.62	42.65	13	3,376	0.38%
2019/01/08	0	0.00	1	41.90	41.80	-1	3,377	-0.03%
2019/01/07	0	0.00	15	42.02	41.90	-15	3,428	-0.44%
2019/01/04	0	0.00	10	41.07	41.20	-10	3,446	-0.29%
2019/01/03	4	40.75	16	40.93	41.05	-12	3,602	-0.33%
2019/01/02	14	40.24	3	40.92	40.20	11	3,626	0.30%
2018/12/28	0	0.00	11	40.83	40.85	-11	3,646	-0.30%
2018/12/27	4	40.56	4	40.59	40.55	0	3,679	0.00%
2018/12/26	18.3	40.03	9	40.15	40.15	9.3	3,712	0.25%
2018/12/25	10	40.38	1	40.10	40.30	9	3,694	0.24%
2018/12/24	1	41.05	16	41.64	41.15	-15	3,707	-0.40%
2018/12/22	1	40.80	6	40.63	41.00	-5	3,697	-0.14%
2018/12/21	49	41.06	8	41.04	40.00	41	3,756	1.09%
2018/12/20	0	0.00	8	43.11	43.10	-8	3,600	-0.22%
2018/12/19	0	0.00	5	43.12	43.05	-5	3,587	-0.14%
2018/12/18	0	0.00	10	42.92	43.00	-10	3,589	-0.28%
2018/12/17	10	42.65	30	43.10	43.00	-20	3,651	-0.55%
2018/12/14	12	42.53	2	42.80	42.90	10	3,681	0.27%
2018/12/13	22	42.84	64	42.87	43.00	-42	3,694	-1.14%
2018/12/12	11	41.39	0	0.00	41.55	11	3,724	0.30%
2018/12/11	1	41.00	1	41.00	41.25	0	3,718	0.00%
2018/12/07	1	41.80	2	41.75	41.80	-1	3,766	-0.03%
2018/12/06	24	41.89	3	41.98	41.75	21	3,784	0.55%
2018/12/05	29	42.23	19	42.21	42.60	10	3,773	0.26%
2018/12/04	2	42.98	5	43.02	43.40	-3	3,811	-0.08%
2018/12/03	18	43.41	27.2	42.74	43.20	-9.2	3,805	-0.24%
2018/11/30	28	42.26	20	41.83	42.50	8	3,790	0.21%
2018/11/29	2	41.33	10	41.48	41.60	-8	3,692	-0.22%
2018/11/28	0	0.00	1	40.60	40.75	-1	3,629	-0.03%
2018/11/27	14	40.23	11	40.55	40.70	3	3,645	0.08%
2018/11/26	10	40.53	6	40.93	40.60	4	3,671	0.11%
2018/11/23	3	40.07	0	0.00	39.95	3	3,664	0.08%
2018/11/22	0	0.00	25	40.23	40.30	-25	3,685	-0.68%
2018/11/21	1	39.80	0	0.00	40.30	1	3,716	0.03%
2018/11/20	0	0.00	1	40.10	40.30	-1	3,722	-0.03%
2018/11/19	3	40.02	2	40.08	40.00	1	3,757	0.03%
2018/11/16	49	40.13	10	39.98	40.45	39	3,768	1.03%
2018/11/15	1.6	39.31	1	39.40	39.25	0.6	3,768	0.02%
2018/11/14	14	38.79	6	38.93	39.10	8	3,785	0.21%
2018/11/13	16	38.32	25	38.10	39.20	-9	3,790	-0.24%
2018/11/12	47	39.33	60	39.38	39.10	-13	3,715	-0.35%
2018/11/09	58	41.42	29	42.24	41.50	29	3,620	0.80%
2018/11/08	1	43.40	1	43.90	43.60	0	3,552	0.00%
2018/11/07	0	0.00	31	43.65	43.40	-31	3,585	-0.86%
2018/11/06	0	0.00	12	43.35	43.25	-12	3,699	-0.32%
2018/11/05	1	42.75	7	43.33	43.50	-6	3,752	-0.16%
2018/11/02	26	43.45	0	0.00	43.35	26	3,802	0.68%
2018/11/01	2	43.08	6	43.50	43.50	-4	3,890	-0.10%
2018/10/31	0	0.00	2	43.13	43.55	-2	4,011	-0.05%
2018/10/30	2	42.65	3	42.60	42.55	-1	4,149	-0.02%
2018/10/29	4.1	41.91	9	41.91	41.50	-4.9	4,138	-0.12%
2018/10/26	14	41.41	5	41.18	41.55	9	4,157	0.22%
2018/10/25	12	41.54	2	41.70	41.80	10	4,162	0.24%
2018/10/24	6.1	41.72	14	42.37	42.50	-7.9	4,211	-0.19%
2018/10/23	16	42.09	12	41.91	42.10	4	4,224	0.09%
2018/10/22	16	42.24	2	42.55	42.60	14	4,259	0.33%
2018/10/19	15.3	42.25	13	42.33	42.50	2.3	4,270	0.05%
2018/10/18	11	42.87	5	43.27	42.80	6	4,251	0.14%
2018/10/17	5.1	43.03	18	43.19	43.30	-12.9	4,266	-0.30%
2018/10/16	2	42.63	6	43.01	42.65	-4	4,240	-0.09%
2018/10/15	7	42.81	16.4	42.83	42.60	-9.4	4,238	-0.22%
2018/10/12	19	42.90	1	42.50	43.60	18	4,205	0.43%
2018/10/11	34.1	43.09	9	42.96	43.35	25.1	4,201	0.60%
2018/10/09	23	45.42	1	45.25	45.60	22	4,095	0.54%
2018/10/08	7	45.60	0	0.00	45.50	7	4,078	0.17%
2018/10/05	27	45.76	7	45.98	45.70	20	4,128	0.48%
2018/10/04	19	46.54	2	46.30	46.30	17	4,180	0.41%
2018/10/03	2	47.08	0	0.00	47.00	2	4,167	0.05%
2018/10/02	3	47.50	4	47.61	47.30	-1	4,181	-0.02%
2018/10/01	4	48.13	1	48.25	48.25	3	4,143	0.07%
2018/09/28	11	48.42	18	48.21	48.00	-7	4,210	-0.17%
2018/09/27	1	48.45	40	48.27	48.45	-39	4,159	-0.94%
2018/09/26	4	47.70	5	47.74	47.80	-1	4,112	-0.02%
2018/09/25	8	48.14	2	48.10	48.10	6	4,137	0.15%
2018/09/21	3.2	47.88	5	48.09	47.85	-1.8	4,134	-0.04%
2018/09/20	0	0.00	3	48.07	47.70	-3	4,109	-0.07%
2018/09/19	3	48.13	6	48.23	48.25	-3	4,106	-0.07%
2018/09/18	13	47.59	42	47.64	47.90	-29	4,085	-0.71%
2018/09/17	3	47.20	3	47.12	47.30	0	4,055	0.00%
2018/09/14	4	47.06	30	47.23	47.20	-26	4,064	-0.64%
2018/09/13	2	46.68	3	46.75	46.80	-1	4,039	-0.02%
2018/09/12	0	0.00	1.1	46.62	46.55	-1.1	4,045	-0.03%
2018/09/11	2	45.78	1	46.25	46.45	1	4,063	0.02%
2018/09/10	4	45.65	16	45.73	45.85	-12	4,137	-0.29%
2018/09/07	12.1	46.37	12	46.72	46.65	0.1	4,176	0.00%
2018/09/06	6	46.57	4	46.55	46.65	2	4,185	0.05%
2018/09/05	19	46.40	1	46.55	46.15	18	4,179	0.43%
2018/09/03	3	46.90	12	46.54	46.95	-9	4,257	-0.21%
2018/08/31	1	46.90	1	45.85	46.90	0	4,244	0.00%
2018/08/30	6	46.12	2	46.05	46.25	4	4,230	0.09%
2018/08/29	2	45.88	3	45.90	46.10	-1	4,254	-0.02%
2018/08/28	5.1	46.25	11	46.16	46.35	-5.9	4,274	-0.14%
2018/08/27	10	45.54	0	0.00	45.50	10	4,280	0.23%
2018/08/24	8	45.61	4	45.58	45.50	4	4,282	0.09%
2018/08/23	18	46.16	0	0.00	46.10	18	4,370	0.41%
2018/08/22	5.1	46.72	13	46.77	46.60	-7.9	4,375	-0.18%
2018/08/21	12	47.32	3	47.25	47.45	9	4,141	0.22%
2018/08/20	2	47.03	1	47.05	47.10	1	4,144	0.02%
2018/08/17	13	46.80	3	46.83	46.75	10	4,147	0.24%
2018/08/16	11	46.13	20	47.06	47.05	-9	4,166	-0.22%
2018/08/15	18	46.58	6	46.68	46.25	12	4,205	0.29%
2018/08/14	5	47.23	3	47.05	47.25	2	4,240	0.05%
2018/08/13	5	47.55	10	47.31	47.25	-5	4,268	-0.12%
2018/08/10	5	48.99	10	49.04	49.10	-5	4,196	-0.12%
2018/08/09	1	48.75	6	48.98	49.00	-5	4,209	-0.12%
2018/08/08	9	49.14	172	49.07	49.05	-163	4,280	-3.81%	大賣/鉅額交易
2018/08/07	13	49.27	15	49.31	49.45	-2	4,302	-0.05%
2018/08/06	19	48.40	56.4	48.59	48.80	-37.4	4,227	-0.88%
2018/08/03	1	46.85	1	46.85	47.05	0	4,065	0.00%
2018/08/02	14	46.89	14	46.73	46.80	0	4,066	0.00%
2018/08/01	3	47.27	19	47.37	47.45	-16	4,041	-0.40%
2018/07/31	88	46.99	36	47.15	47.30	52	4,018	1.29%
2018/07/30	6.2	47.03	5	47.12	47.00	1.2	3,983	0.03%
2018/07/27	9	46.61	28	46.70	46.85	-19	3,963	-0.48%
2018/07/26	4	45.41	1	45.80	45.65	3	3,899	0.08%
2018/07/25	3	45.60	0	0.00	45.75	3	3,900	0.08%
2018/07/24	1	45.05	22	45.73	45.80	-21	3,938	-0.53%
2018/07/23	3	45.00	2	45.40	45.20	1	3,924	0.03%
2018/07/20	8	44.93	4	45.23	45.20	4	3,940	0.10%
2018/07/19	9	45.22	21	45.66	45.10	-12	3,922	-0.31%
2018/07/18	0	0.00	9	45.55	45.65	-9	3,938	-0.23%
2018/07/17	5	45.06	20	44.81	45.30	-15	3,917	-0.38%
2018/07/16	2	44.40	3	44.53	44.40	-1	3,900	-0.03%
2018/07/13	27	44.22	5	44.40	44.40	22	3,966	0.55%
2018/07/12	1.1	45.14	12	45.45	46.00	-11	3,931	-0.28%
2018/07/09	1	45.20	1	45.30	45.10	0	3,846	0.00%
2018/07/06	6	44.58	6	44.50	44.60	0	3,884	0.00%
2018/07/04	0	0.00	5	45.13	45.55	-5	3,880	-0.13%
2018/07/03	2	44.80	2	44.63	44.70	0	3,942	0.00%
2018/07/02	0	0.00	1	45.80	45.25	-1	3,954	-0.03%
2018/06/29	2.1	45.31	4	45.44	45.85	-2	3,974	-0.05%
2018/06/28	3	44.60	1	44.80	44.65	2	3,980	0.05%
2018/06/27	3	44.62	0	0.00	44.60	3	4,038	0.07%
2018/06/26	6.2	44.67	10	44.83	44.60	-3.8	4,180	-0.09%
2018/06/25	15	45.03	4	45.15	45.00	11	4,253	0.26%
2018/06/22	5	45.08	0	0.00	45.10	5	4,295	0.12%
2018/06/21	13	45.25	0	0.00	45.20	13	4,335	0.30%
2018/06/20	4	45.36	16	45.41	45.55	-12	4,379	-0.27%
2018/06/19	22.3	45.43	9	45.58	45.10	13.3	4,403	0.30%
2018/06/15	24	46.57	6	46.62	46.25	18	4,410	0.41%
2018/06/14	17	47.00	15	47.13	46.70	2	4,342	0.05%
2018/06/13	44	47.79	43	47.84	47.50	1	4,320	0.02%
2018/06/12	58	47.70	36	47.66	47.85	22	4,403	0.50%
2018/06/11	0	0.00	9	46.93	46.95	-9	4,359	-0.21%
2018/06/08	3	46.90	6	46.95	46.95	-3	4,400	-0.07%
2018/06/07	1	46.70	6	46.98	47.15	-5	4,419	-0.11%
2018/06/06	29	46.47	15	46.62	46.60	14	4,452	0.31%
2018/06/05	1	45.90	9	45.99	46.25	-8	4,422	-0.18%
2018/06/04	14	45.14	8	45.24	45.65	6	4,400	0.14%
2018/06/01	3	45.20	5	45.10	45.25	-2	4,418	-0.05%
2018/05/31	12	45.15	4	45.00	45.60	8	4,426	0.18%
2018/05/30	3	45.03	9	44.98	44.95	-6	4,338	-0.14%
2018/05/29	4	45.66	0	0.00	45.55	4	4,343	0.09%
2018/05/28	3	45.57	8	45.53	45.60	-5	4,382	-0.11%
2018/05/25	3.1	45.76	0	0.00	45.85	3.1	4,427	0.07%
2018/05/24	9	46.11	1	46.40	46.10	8	4,470	0.18%
2018/05/23	5.1	46.77	3	47.07	46.60	2.1	4,501	0.05%
2018/05/22	11	46.34	79	46.32	46.60	-68	4,522	-1.50%
2018/05/21	7	45.30	16	45.35	45.60	-9	4,511	-0.20%
2018/05/18	7	44.79	3	44.88	44.85	4	4,517	0.09%
2018/05/17	16	44.62	11	44.57	44.85	5	4,645	0.11%
2018/05/16	49.4	44.23	51	44.37	44.50	-1.6	4,687	-0.03%
2018/05/15	56	45.02	7	44.97	45.00	49	4,683	1.05%
2018/05/14	33	46.03	0	0.00	45.90	33	4,768	0.69%
2018/05/11	24	46.10	2	46.20	46.25	22	4,760	0.46%
2018/05/10	5.1	46.01	3	46.10	46.00	2.1	4,760	0.04%
2018/05/09	8	46.02	1	46.15	46.00	7	4,766	0.15%
2018/05/08	11	46.13	8	46.12	46.20	3	4,832	0.06%
2018/05/07	13	46.48	21	46.36	46.40	-8	4,859	-0.16%
2018/05/04	16.3	46.75	0	0.00	46.65	16.3	4,880	0.33%
2018/05/03	6	47.05	1	47.35	47.00	5	4,893	0.10%
2018/05/02	15	47.39	0	0.00	47.35	15	4,913	0.31%
2018/04/30	5	47.01	3	47.28	47.90	2	4,936	0.04%
2018/04/27	3	47.02	0	0.00	47.20	3	4,920	0.06%
2018/04/26	2	47.25	6	47.26	47.05	-4	4,953	-0.08%
2018/04/25	32	47.39	5	47.35	47.40	27	4,965	0.54%
2018/04/24	7.2	47.77	12	47.59	47.85	-4.8	5,014	-0.10%
2018/04/23	5.4	47.53	3	47.55	47.70	2.4	5,103	0.05%
2018/04/20	8	47.76	1	47.90	47.90	7	5,112	0.14%
2018/04/19	2	47.83	5	48.01	48.15	-3	5,112	-0.06%
2018/04/18	20	47.63	0	0.00	47.20	20	5,086	0.39%
2018/04/17	5.3	47.33	1	47.40	47.45	4.3	5,093	0.08%
2018/04/16	2	47.75	7.1	47.89	47.95	-5.1	5,114	-0.10%
2018/04/13	1.8	47.86	0	0.00	47.75	1.8	5,192	0.03%
2018/04/12	17	47.87	1	47.75	47.80	16	5,243	0.31%
2018/04/11	35	48.04	8.1	48.19	48.05	26.9	5,262	0.51%
2018/04/10	10	47.86	4	47.81	47.90	6	5,278	0.11%
2018/04/09	17	47.90	13.1	47.68	48.05	3.9	5,268	0.07%
2018/04/03	4	46.56	6	46.58	46.70	-2	5,250	-0.04%
2018/04/02	17.2	46.92	2	46.85	46.80	15.2	5,274	0.29%
2018/03/31	42	46.99	2	47.05	47.05	40	5,295	0.76%
2018/03/30	21	47.48	23	47.58	47.05	-2	5,263	-0.04%
2018/03/29	51	47.21	12	47.28	47.35	39	5,203	0.75%
2018/03/28	51	48.08	20	47.93	47.80	31	5,071	0.61%
2018/03/27	130.2	48.63	13.1	48.70	48.60	117.1	5,003	2.34%	大買/鉅額交易
2018/03/26	9	48.66	3.5	48.91	49.00	5.5	4,977	0.11%
2018/03/23	10	48.97	10	49.11	49.25	0	4,943	0.00%
2018/03/22	21	49.44	4	49.59	49.65	17	4,920	0.35%
2018/03/21	22	49.32	3	49.25	49.50	19	4,887	0.39%
2018/03/20	1	50.00	6	50.05	50.10	-5	4,845	-0.10%
2018/03/19	10	49.98	0	0.00	49.90	10	4,845	0.21%
2018/03/16	17	50.17	13	50.27	50.10	4	4,849	0.08%
2018/03/15	3	50.40	1	50.40	50.40	2	4,777	0.04%
2018/03/14	18	50.48	21	50.53	50.50	-3	4,772	-0.06%
2018/03/13	17.2	49.95	18	50.11	49.95	-0.8	4,742	-0.02%
2018/03/12	17.5	49.89	15	50.18	50.30	2.5	4,801	0.05%
2018/03/09	4	49.28	0	0.00	49.25	4	4,817	0.08%
2018/03/08	7	49.16	0	0.00	49.20	7	4,936	0.14%
2018/03/07	7	49.14	0	0.00	49.05	7	4,983	0.14%
2018/03/06	42.4	49.13	23	49.10	49.20	19.4	5,016	0.39%
2018/03/05	11	49.40	0	0.00	49.10	11	5,177	0.21%
2018/03/02	5	49.69	4	49.79	49.75	1	5,254	0.02%
2018/03/01	11	50.00	1	50.00	50.00	10	5,257	0.19%
2018/02/27	8	50.64	25	50.61	50.20	-17	5,244	-0.32%
2018/02/26	50.5	50.65	3	51.07	50.50	47.5	5,222	0.91%
2018/02/23	45	50.01	35	50.27	50.40	10	5,183	0.19%
2018/02/22	19	49.63	2	49.78	49.60	17	5,217	0.33%
2018/02/21	29	49.81	57	49.58	50.00	-28	5,162	-0.54%
2018/02/12	56	48.35	11	48.95	48.95	45	5,113	0.88%
2018/02/09	39.3	47.35	81	47.81	47.40	-41.7	5,109	-0.82%
2018/02/08	36.3	48.86	14	48.90	49.00	22.3	5,034	0.44%
2018/02/07	32.2	49.41	6	49.43	49.10	26.2	5,038	0.52%
2018/02/06	30.1	49.71	23	49.51	49.40	7.1	5,004	0.14%
2018/02/05	5	50.80	3	50.87	50.90	2	5,000	0.04%
2018/02/02	1	51.20	0	0.00	51.30	1	4,943	0.02%
2018/02/01	1	51.30	6	51.00	51.00	-5	4,933	-0.10%
2018/01/31	19	50.87	2	50.80	50.80	17	4,930	0.34%
2018/01/30	24	51.18	0	0.00	51.10	24	4,856	0.49%
2018/01/29	114	51.10	1	51.10	51.60	113	4,824	2.34%	大買/鉅額交易
2018/01/26	109	51.41	3	51.73	51.50	106	4,775	2.22%	大買/鉅額交易
2018/01/25	1	51.40	2	51.55	51.90	-1	4,727	-0.02%
2018/01/24	28	51.34	1	51.30	51.60	27	4,704	0.57%
2018/01/23	12	51.57	2	51.40	51.70	10	4,688	0.21%
2018/01/22	9	51.71	6	51.72	51.90	3	4,681	0.06%
2018/01/19	11	52.35	5	52.30	52.20	6	4,629	0.13%
2018/01/18	61	52.69	99	52.41	52.40	-38	4,583	-0.83%
2018/01/17	32	52.30	79	52.61	52.60	-47	4,528	-1.04%
2018/01/16	0	0.00	26	51.80	51.80	-26	4,415	-0.59%
2018/01/15	110.2	51.69	4	51.63	51.60	106.2	4,386	2.42%	大買/鉅額交易
2018/01/12	6	51.40	3	51.50	51.60	3	4,365	0.07%
2018/01/11	25	51.12	21	51.29	51.30	4	4,313	0.09%
2018/01/10	5	51.34	3.9	51.45	51.50	1.1	4,289	0.02%
2018/01/09	35	51.14	21	51.29	51.20	14	4,257	0.33%
2018/01/08	11	51.39	2	51.30	51.60	9	4,174	0.22%
2018/01/05	35	51.15	20	51.50	51.50	15	4,120	0.36%
2018/01/04	28.2	51.78	34	51.94	51.60	-5.8	4,086	-0.14%
2018/01/03	13	51.67	9	52.01	52.00	4	4,068	0.10%
2018/01/02	34	51.77	29	52.29	51.70	5	4,032	0.12%