京元電子 (2449)-新光-台中券商分點個股進出

台股 » 個股 » 京元電子 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

京元電子

(2449)

可現股當沖

股價
95.5
漲跌
--
漲幅
0.00%
成交量
0張
產業
上市半導體類股
1715人加入追蹤

立即追蹤
本地時間:14:30

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

京元電子 (2449)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
2024/04/25	17.1	94.86	23	95.16	95.50	-5.9	18,334	-0.03%
2024/04/24	20.1	95.72	40	95.96	96.10	-19.9	18,466	-0.11%
2024/04/23	118.1	94.05	63.7	91.94	92.30	54.4	18,491	0.29%	大買/
2024/04/22	59.2	97.10	35.1	96.32	96.00	24.1	18,322	0.13%
2024/04/19	64.5	99.21	39.1	99.57	99.00	25.4	18,359	0.14%
2024/04/18	22	101.11	19	101.87	102.00	3	18,642	0.02%
2024/04/17	23.1	101.35	54	102.65	102.50	-30.9	19,002	-0.16%
2024/04/16	72.4	101.03	35	100.56	99.70	37.3	18,977	0.20%
2024/04/15	39.9	105.04	26.1	105.21	104.50	13.8	18,757	0.07%
2024/04/12	17.5	107.20	50.1	107.52	107.00	-32.6	18,752	-0.17%
2024/04/11	44.6	104.87	40	105.16	106.00	4.6	18,679	0.02%
2024/04/10	52.1	106.93	43.1	107.14	106.00	9	18,704	0.05%
2024/04/09	34.2	105.80	33	106.50	106.50	1.2	18,632	0.01%
2024/04/08	19.2	106.55	15.4	107.44	106.50	3.8	18,549	0.02%
2024/04/03	37.1	106.65	66.1	107.26	106.50	-29	18,464	-0.16%
2024/04/02	63.1	106.29	61.1	106.70	107.00	2	18,465	0.01%
2024/04/01	14.5	103.80	7	103.79	103.00	7.5	18,429	0.04%
2024/03/29	3.1	105.34	5.1	105.80	105.50	-2	18,408	-0.01%
2024/03/28	20.5	106.28	21.2	106.57	106.00	-0.7	18,439	0.00%
2024/03/27	21.1	106.35	14.2	106.71	106.00	6.9	18,424	0.04%
2024/03/26	29.7	106.72	28.2	106.62	105.50	1.5	18,444	0.01%
2024/03/25	46.6	109.63	28.7	110.28	108.50	17.9	18,375	0.10%
2024/03/22	311.8	113.78	348.1	113.99	109.50	-36.3	18,301	-0.20%	大買/大賣/
2024/03/21	44.5	107.30	46.7	107.62	108.50	-2.2	17,838	-0.01%
2024/03/20	105.7	111.49	78	111.17	107.50	27.7	17,869	0.16%	大買/
2024/03/19	46.1	109.45	23.1	109.54	109.00	23	17,930	0.13%
2024/03/18	143.3	110.33	108.5	110.44	111.00	34.8	17,904	0.19%	大買/大賣/
2024/03/15	21.1	105.36	26.3	105.91	107.50	-5.1	17,491	-0.03%
2024/03/14	44	104.89	43.1	105.31	104.50	0.8	17,355	0.00%
2024/03/13	319.4	106.66	314.8	107.06	108.50	4.6	17,333	0.03%	大買/大賣/
2024/03/12	30.2	109.30	28.4	109.39	109.50	1.8	17,126	0.01%
2024/03/11	60.6	107.86	51.7	107.59	108.00	8.9	17,118	0.05%
2024/03/08	561.3	115.41	488.8	114.62	111.00	72.6	16,932	0.43%	大買/大賣/
2024/03/07	100.4	112.62	176.8	113.75	116.50	-76.4	15,908	-0.48%	大賣/
2024/03/06	96.9	102.04	121.8	102.66	106.00	-24.9	15,100	-0.16%	大賣/
2024/03/05	77.5	96.01	86.5	96.09	97.40	-8.9	14,648	-0.06%
2024/03/04	85.7	94.26	118.9	94.11	96.00	-33.2	14,373	-0.23%	大賣/
2024/03/01	86.1	90.66	86.6	90.62	89.50	-0.6	14,081	0.00%
2024/02/29	35.7	89.12	21.1	89.14	88.80	14.6	13,941	0.10%
2024/02/27	25	89.83	46.6	89.38	89.50	-21.6	13,798	-0.16%
2024/02/26	97.9	90.54	31.1	90.34	89.50	66.8	13,672	0.49%
2024/02/23	266.4	96.76	296.3	96.72	94.80	-29.9	13,380	-0.22%	大買/大賣/
2024/02/22	148.8	90.80	189.5	90.92	93.50	-40.8	12,613	-0.32%	大買/大賣/
2024/02/21	9	87.17	14.1	87.46	87.50	-5	12,220	-0.04%
2024/02/20	35.1	87.12	16.2	87.05	87.50	18.9	12,236	0.15%
2024/02/19	25.8	88.38	21.1	88.25	87.70	4.7	12,184	0.04%
2024/02/16	54.5	89.20	90.8	89.28	90.00	-36.3	12,467	-0.29%
2024/02/15	63.1	84.49	66.7	84.89	85.40	-3.6	12,308	-0.03%
2024/02/05	7.1	82.42	17	81.80	82.20	-9.9	12,360	-0.08%
2024/02/02	10	82.16	6.3	83.15	82.20	3.7	12,331	0.03%
2024/02/01	17	83.20	12.2	82.99	82.70	4.8	12,397	0.04%
2024/01/31	11.4	84.12	58.1	84.19	84.00	-46.7	12,471	-0.37%
2024/01/30	12	83.94	10.2	84.01	84.00	1.8	12,544	0.01%
2024/01/29	24.2	83.23	19.1	83.26	83.80	5.1	12,818	0.04%
2024/01/26	26.9	82.40	27.4	82.23	82.90	-0.5	12,935	0.00%
2024/01/25	8.1	82.86	14.2	83.03	82.20	-6.1	12,996	-0.05%
2024/01/24	63.6	82.15	66.4	82.56	82.10	-2.7	13,011	-0.02%
2024/01/23	49.2	83.02	15	83.39	82.10	34.2	13,118	0.26%
2024/01/22	25.5	83.32	63	83.20	84.10	-37.5	13,105	-0.29%
2024/01/19	31.9	81.61	25	81.68	81.30	6.8	13,040	0.05%
2024/01/18	67.2	79.78	137	79.79	79.70	-69.8	13,054	-0.53%	大賣/
2024/01/17	42.1	78.19	18.5	78.72	77.20	23.6	12,876	0.18%
2024/01/16	26.2	78.56	44.5	78.44	78.60	-18.3	12,943	-0.14%
2024/01/15	25.1	76.31	40	76.74	77.70	-14.9	13,031	-0.11%
2024/01/12	62.7	75.81	36	75.84	75.60	26.7	13,705	0.19%
2024/01/11	114.6	78.69	23	78.64	78.00	91.6	13,452	0.68%	大買/
2024/01/10	21.2	81.82	24	81.10	81.80	-2.8	13,327	-0.02%
2024/01/09	1.4	81.70	16	81.90	82.10	-14.6	13,594	-0.11%
2024/01/08	39.3	81.74	15	81.89	81.60	24.3	13,718	0.18%
2024/01/05	4.1	83.09	3.1	82.87	82.90	1	13,813	0.01%
2024/01/04	32.9	82.63	23.5	82.17	83.10	9.4	13,979	0.07%
2024/01/03	4.1	83.02	4	82.93	83.50	0.1	14,150	0.00%
2024/01/02	31.1	84.48	8	84.81	84.00	23.1	14,185	0.16%
2023/12/29	7	84.80	3	85.03	84.90	4	14,190	0.03%
2023/12/28	36.4	86.12	32.1	86.36	84.90	4.4	14,308	0.03%
2023/12/27	32	85.04	28	85.13	85.70	4	14,290	0.03%
2023/12/26	12.2	83.70	8	83.75	83.60	4.2	14,317	0.03%
2023/12/25	12	83.07	3.1	83.27	83.50	8.9	14,444	0.06%
2023/12/22	19.3	83.65	11	83.81	83.60	8.3	14,493	0.06%
2023/12/21	19.4	83.67	7	83.64	83.40	12.4	14,491	0.09%
2023/12/20	18.1	85.60	14	85.35	85.40	4.1	14,549	0.03%
2023/12/19	29.2	85.59	37.3	86.60	84.20	-8.1	14,821	-0.05%
2023/12/18	35	86.39	20.2	86.43	85.40	14.8	15,115	0.10%
2023/12/15	44.3	91.16	48.7	91.22	89.00	-4.4	15,566	-0.03%
2023/12/14	161.8	94.02	140.1	94.01	93.50	21.7	15,614	0.14%	大買/大賣/
2023/12/13	43.6	88.00	50.3	87.64	89.50	-6.7	15,275	-0.04%
2023/12/12	18	85.58	15.4	85.31	85.90	2.6	15,422	0.02%
2023/12/11	12.2	83.30	7	83.30	83.20	5.1	15,458	0.03%
2023/12/08	16.5	84.33	13.4	85.72	83.30	3.2	15,508	0.02%
2023/12/07	29	85.44	19.3	85.42	85.50	9.7	15,469	0.06%
2023/12/06	14.2	85.42	38.5	85.48	86.50	-24.3	15,536	-0.16%
2023/12/05	15.1	83.38	37	83.13	83.10	-21.9	15,445	-0.14%
2023/12/04	8	84.01	23.4	84.16	84.20	-15.4	15,595	-0.10%
2023/12/01	6.1	82.35	4.1	82.77	82.80	2	15,713	0.01%
2023/11/30	18.1	82.03	48.4	82.32	82.80	-30.3	15,863	-0.19%
2023/11/29	23.1	82.14	3	83.67	81.40	20	15,901	0.13%
2023/11/28	6.1	83.10	17.1	82.41	83.00	-11	15,941	-0.07%
2023/11/27	6.1	81.12	7	81.63	80.80	-0.9	16,119	-0.01%
2023/11/24	12.3	81.41	16.1	81.26	81.50	-3.8	16,501	-0.02%
2023/11/23	8	82.45	25.1	82.13	82.10	-17	16,815	-0.10%
2023/11/22	21.5	81.95	16	81.82	81.60	5.5	17,409	0.03%
2023/11/21	24.1	83.44	26.1	83.20	82.70	-2	18,374	-0.01%
2023/11/20	34.2	83.49	25.3	83.14	83.10	8.9	19,793	0.04%
2023/11/17	30.1	85.17	46.1	85.14	85.10	-16	21,120	-0.08%
2023/11/16	14.3	84.17	18.4	83.71	84.20	-4.1	21,866	-0.02%
2023/11/15	99.1	85.63	75.2	85.53	83.80	23.9	21,919	0.11%
2023/11/14	84.1	88.15	62.6	88.12	88.00	21.5	21,631	0.10%
2023/11/13	55.1	86.22	67.1	85.90	86.70	-12.1	21,514	-0.06%
2023/11/10	12	82.39	20	82.34	81.90	-8	21,272	-0.04%
2023/11/09	13	83.49	19	83.88	83.80	-6	21,402	-0.03%
2023/11/08	15.2	82.88	23.1	83.49	83.30	-7.9	21,354	-0.04%
2023/11/07	28	82.47	16.3	82.66	82.70	11.7	21,273	0.06%
2023/11/06	32.4	83.14	45.5	83.20	83.40	-13.1	21,321	-0.06%
2023/11/03	22	80.27	24.1	80.68	80.70	-2.1	21,127	-0.01%
2023/11/02	22	78.86	22	79.13	79.70	0	21,266	0.00%
2023/11/01	25.1	76.11	16.2	76.00	76.40	8.9	21,543	0.04%
2023/10/31	23.1	77.31	16.1	76.95	76.30	7	21,610	0.03%
2023/10/30	9	79.11	22.3	79.04	79.50	-13.3	21,667	-0.06%
2023/10/27	35.4	78.26	38.1	78.26	77.40	-2.7	21,895	-0.01%
2023/10/26	34.8	79.85	65.9	79.31	79.60	-31.1	21,955	-0.14%
2023/10/25	74.4	82.83	64	82.56	82.00	10.4	21,828	0.05%
2023/10/24	141.4	83.35	123	83.60	83.10	18.4	21,873	0.08%	大買/大賣/
2023/10/23	106.4	84.20	80.2	83.86	82.70	26.2	21,761	0.12%	大買/
2023/10/20	230.2	86.02	264.3	86.03	86.30	-34.1	21,715	-0.16%	大買/大賣/
2023/10/19	98	84.26	67	83.61	84.90	31	21,159	0.15%
2023/10/18	45.3	81.77	49.1	81.43	81.50	-3.8	21,065	-0.02%
2023/10/17	67.5	83.58	65	83.85	82.80	2.5	20,917	0.01%
2023/10/16	29	81.31	36.2	81.46	81.80	-7.2	20,873	-0.03%
2023/10/13	53.1	82.47	66	81.51	83.10	-12.9	21,495	-0.06%
2023/10/12	42	80.67	49.2	80.83	81.00	-7.2	22,051	-0.03%
2023/10/11	57.3	79.95	84.1	79.80	80.20	-26.9	22,115	-0.12%
2023/10/06	19	78.18	40	78.71	77.70	-21	22,640	-0.09%
2023/10/05	23.6	78.01	42	78.18	78.50	-18.4	23,044	-0.08%
2023/10/04	33.2	76.15	16	76.78	76.70	17.2	23,162	0.07%
2023/10/03	30	78.26	27	78.51	78.10	3	23,147	0.01%
2023/10/02	18.2	77.97	87	77.97	78.80	-68.8	23,387	-0.29%
2023/09/28	61.1	76.63	24	76.43	76.00	37.1	23,479	0.16%
2023/09/27	20	77.03	21.5	76.75	77.60	-1.5	23,476	-0.01%
2023/09/26	43	77.96	38.2	77.36	77.10	4.8	23,741	0.02%
2023/09/25	26	78.03	19.2	78.08	77.60	6.8	23,932	0.03%
2023/09/22	61	76.77	81.3	76.83	77.50	-20.3	23,834	-0.09%
2023/09/21	144.2	74.10	153.7	74.01	74.60	-9.5	23,640	-0.04%	大買/大賣/
2023/09/20	188.8	79.62	108.1	77.98	76.80	80.6	23,288	0.35%	大買/大賣/
2023/09/19	62.1	81.11	59.3	81.34	81.00	2.8	22,863	0.01%
2023/09/18	32.5	79.62	23.4	79.76	79.60	9.1	22,663	0.04%
2023/09/15	50.6	80.36	78.4	80.29	80.90	-27.8	22,578	-0.12%
2023/09/14	51.7	78.18	52.2	78.04	78.00	-0.5	22,160	0.00%
2023/09/13	22.1	77.07	32.3	77.01	76.80	-10.2	21,988	-0.05%
2023/09/12	123.3	77.76	142.4	78.28	78.10	-19.1	22,134	-0.09%	大買/大賣/
2023/09/11	22.3	77.27	22.2	77.29	76.90	0	22,150	0.00%
2023/09/08	9.1	78.34	10.5	78.72	79.00	-1.4	22,392	-0.01%
2023/09/07	58.4	79.53	61.3	79.39	78.90	-2.9	22,961	-0.01%
2023/09/06	31.4	78.87	27	78.96	79.80	4.4	22,835	0.02%
2023/09/05	42.4	76.99	50.5	77.54	78.20	-8.2	22,768	-0.04%
2023/09/04	52.1	77.23	98.2	77.26	77.90	-46.1	22,703	-0.20%
2023/09/01	29	76.01	22	76.15	75.80	7	22,643	0.03%
2023/08/31	31.3	76.91	36	76.70	76.80	-4.7	22,620	-0.02%
2023/08/30	129.8	77.34	136.3	77.52	77.20	-6.6	22,525	-0.03%	大買/大賣/
2023/08/29	68.3	75.34	53.5	75.57	75.10	14.8	22,336	0.07%
2023/08/28	151.2	76.92	130.9	76.35	75.40	20.3	22,158	0.09%	大買/大賣/
2023/08/25	265.3	80.45	211.3	80.35	79.50	53.9	21,702	0.25%	大買/大賣/
2023/08/24	238.6	79.33	216.9	78.27	78.50	21.8	20,917	0.10%	大買/大賣/
2023/08/23	268.9	73.45	368.9	74.17	76.00	-100	19,945	-0.50%	大買/大賣/
2023/08/22	227.8	68.07	205.6	67.89	69.10	22.2	19,126	0.12%	大買/大賣/
2023/08/21	25	64.05	42	64.08	64.30	-17	18,387	-0.09%
2023/08/18	70.9	63.26	21	63.20	62.00	49.9	18,314	0.27%
2023/08/17	44.1	64.14	41	64.69	64.90	3.1	18,163	0.02%
2023/08/16	20.1	64.32	56.3	64.67	65.00	-36.2	18,000	-0.20%
2023/08/15	42	63.77	51	63.80	63.80	-9	17,878	-0.05%
2023/08/14	20	61.42	19.2	61.38	61.50	0.8	17,739	0.00%
2023/08/11	13.6	61.90	25.2	62.18	62.10	-11.6	17,691	-0.07%
2023/08/10	61.1	62.28	52.1	61.78	61.10	9	17,648	0.05%
2023/08/09	30	64.87	33	64.77	64.50	-3	17,482	-0.02%
2023/08/08	47.1	64.83	66.3	64.83	65.30	-19.2	17,322	-0.11%
2023/08/07	70	63.83	94	63.81	64.70	-24	17,058	-0.14%
2023/08/04	35.2	59.47	60	59.73	60.40	-24.8	16,655	-0.15%
2023/08/02	50	60.31	115	61.47	60.70	-65	16,548	-0.39%	大賣/
2023/08/01	102	61.17	79.2	61.05	61.60	22.8	16,412	0.14%	大買/
2023/07/31	41	64.20	27	63.32	63.00	14	16,060	0.09%
2023/07/28	14	63.08	23	63.43	64.00	-9	15,798	-0.06%
2023/07/27	22.1	62.53	16.6	62.50	62.50	5.5	15,633	0.04%
2023/07/26	7.6	62.36	13.1	62.75	62.30	-5.5	15,534	-0.04%
2023/07/25	79.4	63.84	33	63.55	63.00	46.4	15,476	0.30%
2023/07/24	39.1	65.36	53	65.42	64.80	-13.9	15,306	-0.09%
2023/07/21	36	63.76	39.2	63.63	64.70	-3.1	15,096	-0.02%
2023/07/20	48.3	63.16	57.1	63.21	63.40	-8.9	15,003	-0.06%
2023/07/19	27.2	64.54	59.3	64.66	63.90	-32.1	14,952	-0.21%
2023/07/18	108.5	65.42	79.5	64.37	63.60	29	14,739	0.20%	大買/
2023/07/17	125.3	64.79	134.3	64.87	65.80	-9.1	13,989	-0.06%	大買/大賣/
2023/07/14	106.5	59.73	92.2	59.73	60.10	14.3	13,234	0.11%	大買/
2023/07/13	149.3	60.88	212.5	61.00	60.30	-63.2	13,086	-0.48%	大買/大賣/
2023/07/12	96	61.69	90.2	61.59	62.20	5.8	12,423	0.05%
2023/07/11	9.3	59.49	20	59.47	59.40	-10.7	11,960	-0.09%
2023/07/10	31	59.19	22.3	59.27	59.20	8.7	11,789	0.07%
2023/07/07	15.4	59.62	56.5	60.01	59.50	-41.1	11,658	-0.35%
2023/07/06	24.2	59.40	24.2	59.64	59.50	0	11,377	0.00%
2023/07/05	32.6	60.31	42.7	60.26	60.00	-10.1	11,170	-0.09%
2023/07/04	108.9	61.28	76	61.24	61.30	32.9	10,970	0.30%	大買/
2023/07/03	41.2	59.34	77.6	58.75	59.40	-36.4	10,633	-0.34%
2023/06/30	13.2	56.55	20	56.17	57.00	-6.8	10,402	-0.07%
2023/06/29	30.2	56.48	14	56.60	56.40	16.2	10,391	0.16%
2023/06/28	19	57.03	27.8	57.05	57.10	-8.7	10,290	-0.08%
2023/06/27	77.9	57.24	70.1	57.35	57.00	7.8	10,221	0.08%
2023/06/26	14.7	57.09	26	56.99	57.50	-11.3	10,041	-0.11%
2023/06/21	10	55.68	19	55.81	55.90	-9	9,946	-0.09%
2023/06/20	7.1	55.76	10.6	55.70	55.80	-3.5	9,959	-0.04%
2023/06/19	13.1	56.12	5	56.08	56.00	8.1	10,045	0.08%
2023/06/16	15.4	56.01	26.3	56.14	56.50	-10.9	10,192	-0.11%
2023/06/15	37.1	56.60	7.1	56.87	57.00	30	10,106	0.30%
2023/06/14	53.7	57.90	18	58.32	57.10	35.7	10,192	0.35%
2023/06/13	110.2	57.42	58.1	57.27	57.40	52.1	9,971	0.52%	大買/
2023/06/12	9.4	54.31	17	54.25	54.30	-7.7	9,523	-0.08%
2023/06/09	24.3	54.30	14.1	54.27	54.30	10.2	9,602	0.11%
2023/06/08	3.1	53.63	40.3	53.85	54.00	-37.2	9,694	-0.38%
2023/06/07	4.7	53.89	10.1	53.91	54.00	-5.4	9,898	-0.05%
2023/06/06	46.7	53.17	45.9	53.36	54.00	0.8	10,154	0.01%
2023/06/05	65.2	53.62	36	53.59	53.20	29.2	10,219	0.29%
2023/06/02	16.1	53.91	40.6	53.57	54.20	-24.4	10,214	-0.24%
2023/06/01	20.6	52.71	21.9	52.72	52.40	-1.3	10,221	-0.01%
2023/05/31	21.4	53.68	127.3	53.66	54.00	-105.9	10,527	-1.01%	大賣/鉅額交易
2023/05/30	48.7	53.91	67	53.92	53.90	-18.3	10,350	-0.18%
2023/05/29	180.3	53.82	119.4	53.78	53.70	60.9	10,133	0.60%	大買/大賣/
2023/05/26	99.6	50.66	120.4	50.65	51.10	-20.7	9,625	-0.22%	大賣/
2023/05/25	62.1	48.05	4.3	48.08	48.05	57.8	9,130	0.63%
2023/05/24	18	47.47	2	47.38	47.50	16	9,076	0.18%
2023/05/23	5.1	46.93	3	46.90	46.80	2.1	9,030	0.02%
2023/05/22	2	46.70	0.6	46.80	46.80	1.5	9,023	0.02%
2023/05/19	4.1	46.86	0	0.00	46.80	4.1	9,029	0.04%
2023/05/18	8.5	46.78	10.1	46.87	46.85	-1.6	9,064	-0.02%
2023/05/17	1.1	46.51	28.1	46.40	46.50	-27	9,120	-0.30%
2023/05/16	8.6	45.91	1.4	45.95	45.75	7.2	9,111	0.08%
2023/05/12	1	45.80	1	45.80	45.65	0	9,124	0.00%
2023/05/11	0	0.00	3	45.65	45.50	-3	9,170	-0.03%
2023/05/09	6.9	45.65	6	45.58	45.30	0.9	9,144	0.01%
2023/05/08	39.1	46.23	0	0.00	45.80	39.1	9,093	0.43%
2023/05/05	1.2	46.80	1	46.75	46.75	0.2	9,065	0.00%
2023/05/03	0.1	46.50	3	46.63	46.40	-2.9	9,288	-0.03%
2023/05/02	6	46.73	2.1	46.65	46.50	3.9	9,317	0.04%
2023/04/28	2	46.60	31.1	47.01	47.00	-29.1	9,355	-0.31%
2023/04/27	9.2	45.69	2	46.28	46.20	7.2	9,239	0.08%
2023/04/26	3.2	45.04	8	45.03	45.30	-4.8	9,119	-0.05%
2023/04/25	12.2	45.51	11	45.28	45.00	1.2	9,014	0.01%
2023/04/24	14	46.11	12	46.24	46.20	2	8,867	0.02%
2023/04/21	10.1	46.06	12	46.09	46.00	-2	8,746	-0.02%
2023/04/20	2	46.15	11.3	46.19	46.00	-9.3	8,642	-0.11%
2023/04/19	6	46.16	7.5	46.21	46.15	-1.5	8,586	-0.02%
2023/04/18	2.3	46.09	47	46.16	46.00	-44.7	8,503	-0.53%
2023/04/17	18.6	46.61	8	46.94	46.65	10.6	8,340	0.13%
2023/04/14	2.2	47.69	20	47.59	47.55	-17.8	8,111	-0.22%
2023/04/13	1.1	48.01	10	48.00	47.80	-8.9	8,039	-0.11%
2023/04/12	13.5	48.65	2	48.70	48.60	11.5	7,993	0.14%
2023/04/11	1	48.60	6	48.37	48.60	-5	7,987	-0.06%
2023/04/10	7.3	48.24	3	48.12	48.20	4.3	7,934	0.05%
2023/04/07	3.1	48.54	18	48.73	48.40	-15	7,887	-0.19%
2023/04/06	0.2	48.80	0.1	48.65	48.80	0.1	7,846	0.00%
2023/03/31	5	48.95	1	48.50	48.50	4	7,815	0.05%
2023/03/30	0	0.00	39	48.39	48.70	-39	7,833	-0.50%
2023/03/29	11.1	47.90	20.2	47.94	47.70	-9	7,854	-0.12%
2023/03/28	37.1	48.43	19.3	48.38	48.50	17.8	7,922	0.22%
2023/03/27	75.1	48.57	29.1	48.47	48.90	46	8,028	0.57%
2023/03/24	50	49.31	0	0.00	49.20	50	8,079	0.62%
2023/03/23	5.3	49.55	19.3	49.35	49.80	-14	8,046	-0.17%
2023/03/22	103	49.12	53	49.02	48.95	50	7,921	0.63%	大買/
2023/03/21	11	49.66	17.2	49.21	49.55	-6.2	7,808	-0.08%
2023/03/20	22.3	49.84	27.2	49.90	49.55	-4.9	7,610	-0.06%
2023/03/17	50.6	49.07	47.3	49.21	49.30	3.3	7,410	0.04%
2023/03/16	20.2	48.30	24.1	48.28	48.35	-3.9	7,171	-0.05%
2023/03/15	21.6	48.82	54.1	48.75	48.85	-32.5	7,037	-0.46%
2023/03/14	46.7	47.70	16	47.83	47.65	30.7	6,858	0.45%
2023/03/13	18.5	47.19	20.1	47.40	47.75	-1.6	6,668	-0.02%
2023/03/10	47.5	47.18	28.3	47.35	46.95	19.2	6,453	0.30%
2023/03/09	64	48.59	124	48.60	48.90	-60	6,149	-0.98%	大賣/
2023/03/08	11.8	46.71	44.1	46.87	47.45	-32.3	5,771	-0.56%
2023/03/07	9.8	45.97	13.6	46.35	46.75	-3.8	5,559	-0.07%
2023/03/06	20.6	46.06	39.8	46.12	46.15	-19.1	5,396	-0.35%
2023/03/03	83.1	45.01	170.5	45.26	45.20	-87.5	5,146	-1.70%	大賣/
2023/03/02	9.1	42.46	25.1	42.28	42.45	-16	4,671	-0.34%
2023/03/01	12.1	42.22	102	42.04	42.40	-89.9	4,643	-1.94%	大賣/
2023/02/24	32	41.90	1.5	41.70	41.85	30.5	4,625	0.66%
2023/02/23	53.6	41.62	29	41.14	41.50	24.5	4,586	0.53%
2023/02/22	38.1	40.26	36	40.45	40.55	2.1	4,531	0.05%
2023/02/21	3.1	40.47	25	40.66	40.75	-21.9	4,560	-0.48%
2023/02/20	3.1	40.57	5	40.44	40.60	-1.9	4,665	-0.04%
2023/02/17	2	40.45	30	40.58	40.45	-28	4,728	-0.59%
2023/02/16	78	41.04	34	41.23	40.80	44	4,819	0.91%
2023/02/15	1.1	40.75	36.1	40.48	40.90	-35	4,838	-0.72%
2023/02/14	1	40.50	0	0.00	40.20	1	4,785	0.02%
2023/02/13	3	40.05	27	40.19	40.35	-24	4,865	-0.49%
2023/02/10	6	39.89	4	39.96	39.90	2	4,933	0.04%
2023/02/09	2	40.10	2	40.25	40.05	0	4,944	0.00%
2023/02/08	59.9	40.25	3	40.27	40.15	56.9	4,924	1.16%
2023/02/07	3.1	39.95	13	39.95	40.10	-10	4,906	-0.20%
2023/02/06	1	39.95	3.3	39.78	39.80	-2.3	4,887	-0.05%
2023/02/03	16.3	40.11	15.1	39.96	40.25	1.2	4,884	0.03%
2023/02/02	59.2	39.23	59	39.70	39.60	0.2	4,861	0.00%
2023/02/01	2	38.73	26.8	38.70	38.75	-24.8	4,697	-0.53%
2023/01/31	1	38.00	25.5	38.03	38.30	-24.5	4,729	-0.52%
2023/01/30	80	37.60	95	37.95	37.95	-15	4,709	-0.32%
2023/01/17	1	37.20	1	37.25	37.15	0	4,612	0.00%
2023/01/16	1	37.10	2	37.15	37.20	-1	4,617	-0.02%
2023/01/13	4	37.15	0	37.20	37.15	4	4,653	0.09%
2023/01/12	1.2	37.17	0	0.00	37.10	1.2	4,774	0.02%
2023/01/11	0	0.00	5	37.25	37.40	-5	4,821	-0.10%
2023/01/10	0.5	37.43	6.4	37.64	37.40	-5.9	4,888	-0.12%
2023/01/09	2	37.28	6	37.42	37.45	-4	4,950	-0.08%
2023/01/06	0	0.00	10	36.55	36.65	-10	5,008	-0.20%
2023/01/05	1	36.50	4	36.60	36.55	-3	5,056	-0.06%
2023/01/04	3.2	36.46	20	36.50	36.40	-16.9	5,141	-0.33%
2023/01/03	0	36.20	40	36.43	36.60	-40	5,271	-0.76%
2022/12/30	3	36.20	2	36.28	36.20	1	5,300	0.02%
2022/12/29	21	35.48	58	35.77	35.95	-37	5,427	-0.68%
2022/12/28	52.1	36.03	1	35.95	36.10	51.1	5,527	0.92%
2022/12/27	0.2	36.70	12	36.64	36.55	-11.8	5,584	-0.21%
2022/12/23	75.3	36.35	0	0.00	36.40	75.3	5,789	1.30%
2022/12/22	2	36.95	4.1	37.21	37.05	-2.1	5,841	-0.04%
2022/12/21	12	36.98	11	36.78	36.50	1	5,838	0.02%
2022/12/20	16	37.18	36	37.21	36.65	-20	5,821	-0.34%
2022/12/19	2.1	36.77	7.5	37.20	37.50	-5.4	5,874	-0.09%
2022/12/16	4	36.31	28	36.97	37.15	-24	5,825	-0.41%
2022/12/15	3.4	36.79	45	36.51	36.85	-41.6	5,775	-0.72%
2022/12/14	1	36.40	40	36.36	36.45	-39	5,873	-0.66%
2022/12/13	0.2	36.03	46	36.17	36.10	-45.8	5,964	-0.77%
2022/12/12	7.1	35.65	53.3	35.71	35.95	-46.2	6,045	-0.76%
2022/12/09	6.1	35.27	3	35.52	35.60	3.1	6,252	0.05%
2022/12/08	22	35.00	7	35.21	35.10	15	6,287	0.24%
2022/12/07	27	35.12	2	35.43	35.10	25	6,322	0.40%
2022/12/06	34.1	35.82	11	35.96	35.75	23.1	6,284	0.37%
2022/12/05	4.1	36.30	1	36.35	36.20	3.1	6,256	0.05%
2022/12/02	7	36.51	66	36.47	36.40	-59	6,261	-0.94%
2022/12/01	1	36.25	16.5	36.17	36.20	-15.5	6,273	-0.25%
2022/11/30	0	0.00	6	35.38	35.55	-6	6,324	-0.09%
2022/11/29	5	35.15	9	35.27	35.25	-4	6,362	-0.06%
2022/11/28	16	35.08	4	35.00	35.05	12	6,434	0.19%
2022/11/25	4	35.13	5	35.26	35.05	-1	6,495	-0.02%
2022/11/24	11	35.20	7	35.45	35.45	4	6,502	0.06%
2022/11/23	18	35.48	0.1	35.50	35.25	17.9	6,578	0.27%
2022/11/22	25	35.08	10.5	35.22	35.20	14.5	6,599	0.22%
2022/11/21	36	35.63	0	0.00	35.55	36	6,575	0.55%
2022/11/18	1	35.70	10	35.95	35.95	-9	6,581	-0.14%
2022/11/17	10.4	35.55	31	35.67	35.70	-20.7	6,541	-0.32%
2022/11/16	38	35.75	24	35.99	35.90	14	6,553	0.21%
2022/11/15	4	35.33	76.3	35.46	35.45	-72.3	6,497	-1.11%
2022/11/14	2	35.03	54.5	35.03	35.00	-52.5	6,481	-0.81%
2022/11/11	44	34.71	50	34.58	34.45	-6	6,433	-0.09%
2022/11/10	10	33.84	13	33.70	33.95	-3	6,385	-0.05%
2022/11/09	39	33.81	32.1	33.82	33.85	6.9	6,445	0.11%
2022/11/08	29	33.70	1.1	33.64	33.20	28	6,452	0.43%
2022/11/07	36.1	33.45	7	33.46	33.50	29.1	6,468	0.45%
2022/11/04	14	32.83	13.1	33.24	33.20	0.9	6,532	0.01%
2022/11/03	5	33.03	21	33.14	33.10	-16	6,646	-0.24%
2022/11/02	9	33.19	29	33.17	33.15	-20	6,894	-0.29%
2022/11/01	7.1	32.80	2	32.80	32.90	5.1	7,026	0.07%
2022/10/31	14.4	32.32	41	32.69	32.70	-26.6	7,046	-0.38%
2022/10/28	71.3	32.21	1.2	32.56	32.05	70.1	7,048	1.00%
2022/10/27	13	32.85	64	32.77	32.85	-51	7,087	-0.72%
2022/10/26	0	0.00	16.1	31.57	31.85	-16.1	7,065	-0.23%
2022/10/25	19	31.68	2	31.60	31.50	17	7,057	0.24%
2022/10/24	17	32.19	2	32.18	32.00	15	7,097	0.21%
2022/10/21	11.1	32.02	6	31.70	31.65	5.1	7,129	0.07%
2022/10/20	22.1	31.16	22	31.40	32.30	0.1	7,157	0.00%
2022/10/19	7	31.55	2	31.15	31.00	5	7,083	0.07%
2022/10/18	2.1	31.33	11.2	31.53	31.50	-9.1	7,060	-0.13%
2022/10/17	3.1	30.75	0	0.00	30.90	3.1	7,115	0.04%
2022/10/14	12	30.74	44	30.99	31.15	-32	7,343	-0.44%
2022/10/13	3.5	30.06	1.1	29.94	29.70	2.4	7,549	0.03%
2022/10/12	12	30.08	4	30.16	30.20	8	7,696	0.10%
2022/10/11	5.6	30.36	8	30.73	30.30	-2.4	7,766	-0.03%
2022/10/07	2	31.38	1	31.50	31.50	1	7,751	0.01%
2022/10/06	9.1	31.64	4	31.55	31.50	5.1	7,823	0.06%
2022/10/05	4.7	32.30	11	32.21	32.15	-6.3	7,841	-0.08%
2022/10/04	5	31.09	13	31.10	31.30	-8	7,833	-0.10%
2022/10/03	28.6	30.43	18	30.32	30.55	10.6	7,941	0.13%
2022/09/30	25.5	30.60	10.5	30.53	30.80	15	7,980	0.19%
2022/09/29	58.3	31.21	58.5	30.93	31.20	-0.2	8,007	0.00%
2022/09/28	28.5	31.52	4	31.45	31.10	24.5	8,074	0.30%
2022/09/27	32.1	31.50	21.3	31.80	31.80	10.8	8,040	0.13%
2022/09/26	58.6	32.41	70.4	32.00	31.80	-11.9	8,076	-0.15%
2022/09/23	5.9	34.20	6	34.03	33.95	-0.1	7,965	0.00%
2022/09/22	50	34.51	12	34.58	34.55	38	7,959	0.48%
2022/09/21	32.3	34.68	20	34.85	34.75	12.3	7,912	0.16%
2022/09/20	8.3	34.72	0	0.00	34.95	8.3	7,799	0.11%
2022/09/19	13.1	35.13	2.2	35.20	35.20	10.9	7,699	0.14%
2022/09/16	13.4	34.74	34	34.91	35.45	-20.6	7,683	-0.27%
2022/09/15	0.1	35.80	1	35.75	35.45	-1	7,573	-0.01%
2022/09/14	10.3	35.61	0	0.00	35.60	10.3	7,649	0.13%
2022/09/13	1	36.20	1	36.25	36.20	0	7,686	0.00%
2022/09/12	1	36.15	4	36.44	36.15	-3	7,749	-0.04%
2022/09/08	3	35.77	2	36.00	36.00	1	7,818	0.01%
2022/09/07	2.3	35.25	5	35.39	35.40	-2.7	7,840	-0.03%
2022/09/06	47.6	36.27	3	36.10	35.75	44.6	7,859	0.57%
2022/09/05	28	36.21	20	36.50	36.20	8	7,856	0.10%
2022/09/02	34.7	36.41	25	36.54	36.40	9.7	7,897	0.12%
2022/09/01	101.1	36.90	84	37.13	36.80	17.1	7,833	0.22%	大買/
2022/08/31	2.5	37.35	2	37.15	37.35	0.5	7,789	0.01%
2022/08/30	27.3	37.02	11	37.06	37.05	16.3	7,831	0.21%
2022/08/29	51	37.15	51	37.25	37.25	0	7,793	0.00%
2022/08/26	51	37.91	13	37.87	37.85	38	7,830	0.49%
2022/08/25	96.1	37.60	81	37.71	37.60	15.1	7,832	0.19%
2022/08/24	133.1	37.60	112	37.75	37.55	21.1	7,832	0.27%	大買/大賣/
2022/08/23	126.1	37.62	88	37.77	37.60	38.1	7,886	0.48%	大買/
2022/08/22	67	38.25	57	38.39	38.20	10	7,937	0.13%
2022/08/19	72.3	38.15	62	38.04	38.20	10.2	7,942	0.13%
2022/08/18	54	37.46	52	37.65	37.45	2	7,931	0.03%
2022/08/17	91.1	37.99	38	38.19	37.75	53.1	7,956	0.67%
2022/08/16	25.1	38.04	117	38.04	38.05	-91.9	7,921	-1.16%	大賣/
2022/08/15	157	38.02	264	38.14	38.00	-107	7,870	-1.36%	大買/大賣/鉅額交易
2022/08/12	7	37.64	31	37.54	37.70	-24	7,844	-0.31%
2022/08/11	57	37.21	6	37.30	37.20	51	7,930	0.64%
2022/08/10	190.5	36.78	151	36.93	36.65	39.5	7,926	0.50%	大買/大賣/
2022/08/09	257.2	37.52	66	37.47	37.25	191.2	7,859	2.43%	大買/鉅額交易
2022/08/08	181	38.65	91	38.74	38.70	90	7,656	1.18%	大買/
2022/08/05	47	39.83	40	39.98	40.00	7	7,564	0.09%
2022/08/04	64	39.50	59	39.55	39.60	5	7,623	0.07%
2022/08/03	11	39.04	18	39.17	39.45	-7	7,664	-0.09%
2022/08/02	5.1	38.56	17	38.81	39.05	-11.9	7,768	-0.15%
2022/08/01	1	38.95	0	0.00	39.15	1	8,114	0.01%
2022/07/29	18	38.93	67	39.01	39.25	-49	8,190	-0.60%
2022/07/28	44	39.21	10.1	39.10	39.10	33.9	8,200	0.41%
2022/07/27	21	38.74	113	38.31	38.75	-92	8,177	-1.12%	大賣/
2022/07/26	111.4	38.12	34	38.30	37.90	77.4	8,113	0.95%	大買/
2022/07/25	1.1	38.27	21	38.55	38.50	-19.9	8,077	-0.25%
2022/07/22	63	38.49	77.1	38.67	38.70	-14.1	8,068	-0.17%
2022/07/21	74	37.87	153	38.00	38.25	-79	7,973	-0.99%	大賣/
2022/07/20	12.2	40.67	101	40.96	40.60	-88.9	7,694	-1.15%	大賣/
2022/07/19	11.6	39.52	13.5	39.84	39.85	-2	7,433	-0.03%
2022/07/18	14.6	38.89	3.6	38.79	39.00	11	7,236	0.15%
2022/07/15	30.1	37.50	44	38.03	38.00	-13.9	7,105	-0.20%
2022/07/14	20	36.89	2	36.83	37.25	18	7,012	0.26%
2022/07/13	27	36.42	14	36.24	36.40	13	6,896	0.19%
2022/07/12	10	36.44	2	36.28	36.10	8	6,742	0.12%
2022/07/11	122	38.80	118	40.56	37.60	4	6,654	0.06%	大買/大賣/
2022/07/08	46	37.53	13.5	37.64	37.60	32.5	6,479	0.50%
2022/07/07	29	36.51	13	36.90	36.90	16	6,393	0.25%
2022/07/06	12.5	36.29	5	37.00	35.90	7.5	6,321	0.12%
2022/07/05	2	38.08	7	37.54	37.80	-5	6,245	-0.08%
2022/07/04	10.7	38.14	6	38.09	37.30	4.7	6,246	0.08%
2022/07/01	7.5	39.33	7.4	39.64	39.85	0.1	6,183	0.00%
2022/06/30	23.5	40.27	1.1	40.35	40.00	22.4	6,221	0.36%
2022/06/29	25	40.89	0.5	41.05	40.80	24.5	6,121	0.40%
2022/06/28	3	41.52	4	41.39	41.40	-1	6,072	-0.02%
2022/06/27	1	42.10	0	0.00	41.95	1	6,066	0.02%
2022/06/24	33	41.86	6	41.55	41.55	27	6,058	0.45%
2022/06/23	50	42.34	2	42.55	42.00	48	5,984	0.80%
2022/06/22	185.1	43.81	38	43.41	42.90	147.1	5,944	2.47%	大買/鉅額交易
2022/06/21	11	44.74	112	44.67	44.80	-101	5,880	-1.72%	大賣/
2022/06/20	87	44.19	12	44.13	43.65	75	5,863	1.28%
2022/06/17	40.1	44.53	22	44.95	45.10	18.1	5,805	0.31%
2022/06/16	75	46.42	111.3	46.34	45.60	-36.3	5,731	-0.63%	大賣/
2022/06/15	27.3	46.22	10	45.96	45.70	17.3	5,678	0.30%
2022/06/14	71	45.82	58.2	45.94	46.45	12.8	5,638	0.23%
2022/06/13	2	45.10	17	45.41	45.75	-15	5,585	-0.27%
2022/06/10	3	46.13	6.2	46.13	46.10	-3.2	5,513	-0.06%
2022/06/09	2	46.10	3	46.12	46.10	-1	5,542	-0.02%
2022/06/08	12.2	45.74	31.3	45.99	46.10	-19.1	5,564	-0.34%
2022/06/07	22.4	45.83	19	45.95	45.85	3.3	5,540	0.06%
2022/06/06	6	45.65	7	45.86	45.75	-1	5,547	-0.02%
2022/06/02	0	0.00	3	45.40	45.50	-3	5,617	-0.05%
2022/06/01	31	45.81	14.1	45.79	45.80	16.9	5,716	0.30%
2022/05/31	98	45.59	96	45.74	45.85	2	5,703	0.04%
2022/05/30	126	44.75	155.3	45.15	45.30	-29.3	5,623	-0.52%	大買/大賣/
2022/05/27	54.1	43.96	54.3	44.30	44.30	-0.2	5,510	0.00%
2022/05/26	5	43.88	2.1	44.02	43.75	2.9	5,481	0.05%
2022/05/25	14.2	44.32	13	44.35	44.30	1.2	5,490	0.02%
2022/05/24	2.3	44.18	5	44.29	44.30	-2.7	5,477	-0.05%
2022/05/23	7	43.99	27	44.16	44.10	-20	5,464	-0.37%
2022/05/20	34.1	44.27	6.1	44.40	44.20	28	5,485	0.51%
2022/05/19	97.3	44.48	136	43.87	44.60	-38.7	5,437	-0.71%	大賣/
2022/05/18	15	44.10	14	44.06	43.90	1	5,257	0.02%
2022/05/17	15	43.44	47	43.70	43.75	-32	5,250	-0.61%
2022/05/16	48	43.35	81.7	43.21	43.10	-33.7	5,274	-0.64%
2022/05/13	63	42.60	106	42.71	42.85	-43	5,329	-0.81%	大賣/
2022/05/12	185.1	42.64	53	42.58	42.30	132.1	5,374	2.46%	大買/鉅額交易
2022/05/11	81	43.05	83.1	43.30	42.95	-2.1	5,321	-0.04%
2022/05/10	119	41.70	123	42.47	43.50	-4	5,294	-0.08%	大買/大賣/
2022/05/09	74.1	43.09	214.6	42.89	42.90	-140.5	5,261	-2.67%	大賣/鉅額交易
2022/05/06	2	41.70	163	41.81	41.95	-161	5,033	-3.20%	大賣/鉅額交易
2022/05/05	8	41.14	11	41.29	41.45	-3	5,087	-0.06%
2022/05/04	5	40.33	1	41.15	40.30	4	5,082	0.08%
2022/05/03	0	40.70	0	0.00	40.95	0	5,139	0.00%
2022/04/29	5	40.84	5	40.65	40.45	0	5,298	0.00%
2022/04/28	1	40.85	3	40.85	40.75	-2	5,426	-0.04%
2022/04/27	2	39.65	0	0.00	40.00	2	5,568	0.04%
2022/04/26	34	40.36	0	0.00	40.05	34	5,716	0.59%
2022/04/25	62.6	40.27	26	40.38	40.15	36.6	6,094	0.60%
2022/04/22	60	40.93	90	40.89	40.95	-30	6,438	-0.47%
2022/04/21	142	41.14	80	41.38	41.05	62	6,726	0.92%	大買/
2022/04/20	2	41.18	0	0.00	41.20	2	7,050	0.03%
2022/04/19	0	41.25	51.5	41.20	41.25	-51.4	7,090	-0.73%
2022/04/18	42	40.61	41	40.90	40.80	1	7,145	0.01%
2022/04/15	74	40.80	125	40.91	40.80	-51	7,203	-0.71%	大賣/
2022/04/14	6	41.15	0	0.00	41.30	6	7,439	0.08%
2022/04/13	3	40.90	1	41.05	41.35	2	7,489	0.03%
2022/04/12	2	40.40	0	0.00	40.80	2	7,539	0.03%
2022/04/11	17	40.91	1	40.75	40.60	16	7,536	0.21%
2022/04/08	4	40.91	7	41.18	41.00	-3	7,539	-0.04%
2022/04/07	31.2	40.59	0	0.00	40.40	31.2	7,544	0.41%
2022/04/06	24.2	41.20	17	40.94	41.00	7.2	7,518	0.10%
2022/04/01	8	42.21	12	42.17	42.20	-4	7,436	-0.05%
2022/03/31	2.2	42.90	0	42.90	42.85	2.2	7,439	0.03%
2022/03/30	12	43.04	0	0.00	42.95	12	7,464	0.16%
2022/03/29	5.1	42.93	7	42.98	42.75	-1.9	7,520	-0.03%
2022/03/28	2.1	42.78	5	43.02	43.00	-3	7,552	-0.04%
2022/03/25	12.5	43.10	1	43.20	43.05	11.5	7,579	0.15%
2022/03/24	13	43.09	8.5	43.18	43.35	4.5	7,553	0.06%
2022/03/23	9.1	43.02	1	43.30	43.00	8.1	7,577	0.11%
2022/03/22	3	42.72	4	42.85	43.00	-1	7,554	-0.01%
2022/03/21	5	42.75	1	42.75	42.85	4	7,585	0.05%
2022/03/18	4.1	42.50	1	42.85	42.45	3.1	7,601	0.04%
2022/03/17	1.1	42.38	4	42.40	42.60	-2.9	7,608	-0.04%
2022/03/16	2	42.13	1	42.25	42.25	1	7,664	0.01%
2022/03/15	1	42.10	8	42.20	42.10	-7	7,758	-0.09%
2022/03/14	0	0.00	7	42.90	43.05	-7	7,849	-0.09%
2022/03/11	3.1	42.10	1	42.75	42.00	2.1	8,015	0.03%
2022/03/10	11	42.67	8.2	42.68	42.45	2.8	8,067	0.03%
2022/03/09	5.1	41.84	6.1	41.82	41.85	-1	8,128	-0.01%
2022/03/08	10.1	41.46	18.5	41.62	41.95	-8.4	8,125	-0.10%
2022/03/07	95.1	42.80	6	43.20	41.95	89.1	8,102	1.10%
2022/03/04	0.2	43.90	81	43.88	43.90	-80.8	8,164	-0.99%
2022/03/03	10.3	44.05	18	44.12	44.10	-7.7	8,221	-0.09%
2022/03/02	2.8	43.68	2	43.60	43.60	0.8	8,265	0.01%
2022/03/01	3	43.83	0.1	43.95	43.85	2.9	8,275	0.04%
2022/02/25	0	0.00	4	43.20	43.50	-4	8,379	-0.05%
2022/02/24	20.1	42.91	19	42.86	42.75	1.1	8,484	0.01%
2022/02/23	1	43.50	0	0.00	43.60	1	8,540	0.01%
2022/02/22	19.1	43.35	4	43.70	43.10	15.1	8,781	0.17%
2022/02/21	0	44.07	34.3	44.09	44.05	-34.3	8,895	-0.39%
2022/02/18	3	44.07	62	43.97	44.15	-59	9,131	-0.65%
2022/02/17	2	44.40	7.5	44.43	44.10	-5.5	9,325	-0.06%
2022/02/16	56.2	44.13	8	44.13	43.80	48.2	9,300	0.52%
2022/02/15	5	43.33	6.2	43.38	43.55	-1.2	9,336	-0.01%
2022/02/14	9.6	43.39	3	43.57	43.30	6.6	9,283	0.07%
2022/02/11	13.6	44.33	25	44.55	44.40	-11.4	9,287	-0.12%
2022/02/10	42	44.57	2	44.55	44.55	40	9,345	0.43%
2022/02/09	21	44.18	22	44.14	44.15	-1	9,452	-0.01%
2022/02/08	16.2	44.01	14	43.83	43.90	2.2	9,519	0.02%
2022/02/07	188.2	44.71	2.2	44.45	44.05	186.1	9,492	1.96%	大買/鉅額交易
2022/01/26	187.4	45.13	190	45.13	44.80	-2.6	9,626	-0.03%	大買/大賣/
2022/01/25	171.5	45.37	164	45.60	45.30	7.5	9,594	0.08%	大買/大賣/
2022/01/24	219.1	45.43	216	45.45	45.85	3.1	9,536	0.03%	大買/大賣/
2022/01/21	215.3	46.07	190.2	46.39	46.10	25.1	9,462	0.27%	大買/大賣/
2022/01/20	190.2	47.45	129.1	47.20	46.70	61.2	9,371	0.65%	大買/大賣/
2022/01/19	115	47.12	114.2	46.72	47.20	0.9	9,285	0.01%	大買/大賣/
2022/01/18	211.3	47.16	241.6	47.35	47.05	-30.3	9,156	-0.33%	大買/大賣/
2022/01/17	186.6	46.05	205	45.13	46.90	-18.4	8,785	-0.21%	大買/大賣/
2022/01/14	135.1	45.06	139.7	45.37	44.40	-4.5	8,478	-0.05%	大買/大賣/
2022/01/13	102.7	45.18	116.2	44.89	45.45	-13.5	8,344	-0.16%	大買/大賣/
2022/01/12	10.1	44.11	13	44.40	44.05	-2.9	8,048	-0.04%
2022/01/11	6	44.69	14	44.59	44.45	-8	8,062	-0.10%
2022/01/10	6.2	44.28	3	44.52	44.30	3.2	8,080	0.04%
2022/01/07	22	44.86	43	45.01	44.65	-21	8,121	-0.26%
2022/01/06	3.6	44.26	3	44.37	44.25	0.6	7,967	0.01%
2022/01/05	5.4	44.66	10	44.86	44.85	-4.6	8,068	-0.06%
2022/01/04	5.4	44.63	14	44.75	44.50	-8.6	8,123	-0.11%
2022/01/03	25.7	44.87	13.3	44.98	44.55	12.3	8,241	0.15%
2021/12/30	1	44.60	5	44.70	44.80	-4	8,248	-0.05%
2021/12/29	53.9	44.59	51	44.60	44.55	3	8,294	0.04%
2021/12/28	14	44.60	19	44.62	44.60	-5	8,383	-0.06%
2021/12/27	2	44.08	21.1	43.99	44.10	-19.1	8,461	-0.23%
2021/12/24	6	43.73	2	43.75	43.80	4	8,583	0.05%
2021/12/23	27	43.46	12	43.88	43.55	15	8,691	0.17%
2021/12/22	18	43.20	8	43.69	43.20	10	8,729	0.11%
2021/12/21	2	43.48	0	0.00	43.25	2	8,726	0.02%
2021/12/20	6	43.37	3	43.25	43.20	3	8,778	0.03%
2021/12/17	25.3	43.60	3	43.50	43.40	22.3	8,825	0.25%
2021/12/16	1	43.95	17	44.20	44.20	-16	8,878	-0.18%
2021/12/15	27	43.82	20	44.23	43.75	7	8,968	0.08%
2021/12/14	25.6	43.88	2	44.05	43.70	23.6	8,976	0.26%
2021/12/13	0.4	44.55	6.1	44.60	44.40	-5.7	8,972	-0.06%
2021/12/10	25	44.25	3	44.50	44.30	22	9,003	0.24%
2021/12/09	10.2	44.74	39	44.64	44.40	-28.8	8,952	-0.32%
2021/12/08	67	45.68	61	45.49	45.05	6	8,880	0.07%
2021/12/07	120.6	45.34	124	45.35	45.45	-3.4	8,841	-0.04%	大買/大賣/
2021/12/06	54	44.06	54	44.34	44.95	0	8,837	0.00%
2021/12/03	109	44.15	141.1	44.37	44.40	-32.1	8,939	-0.36%	大買/大賣/
2021/12/02	22	43.73	8.1	43.85	43.70	13.9	8,947	0.16%
2021/12/01	6	43.84	7	43.94	43.95	-1	9,079	-0.01%
2021/11/30	19	43.83	65	43.50	43.60	-46	9,205	-0.50%
2021/11/29	21	41.97	245.5	41.70	42.50	-224.5	9,143	-2.46%	大賣/鉅額交易
2021/11/26	119.2	42.31	28	42.25	42.05	91.2	9,212	0.99%	大買/
2021/11/25	51	43.15	3	43.07	42.95	48	9,266	0.52%
2021/11/24	149	42.87	94.4	42.95	42.70	54.6	9,364	0.58%	大買/
2021/11/23	171.2	42.64	189.6	42.84	43.50	-18.4	9,533	-0.19%	大買/大賣/
2021/11/22	45	43.52	16	43.73	43.35	29	9,606	0.30%
2021/11/19	78.1	44.30	179	44.24	43.90	-100.9	9,575	-1.05%	大賣/
2021/11/18	142.4	43.61	134.6	43.52	43.45	7.8	9,504	0.08%	大買/大賣/
2021/11/17	55.5	43.20	301.1	43.36	43.70	-245.6	9,519	-2.58%	大賣/鉅額交易
2021/11/16	151	42.62	237.1	42.85	42.70	-86.1	9,470	-0.91%	大買/大賣/
2021/11/15	154	42.21	59	42.23	42.15	95	9,658	0.98%	大買/
2021/11/12	139	41.86	174	42.03	42.10	-35	9,883	-0.35%	大買/大賣/
2021/11/11	107.1	41.55	101	41.66	41.55	6.1	9,948	0.06%	大買/大賣/
2021/11/10	43	41.89	170	41.94	41.95	-127	10,023	-1.27%	大賣/鉅額交易
2021/11/09	17.3	41.74	13.1	41.76	41.85	4.2	10,240	0.04%
2021/11/08	235	41.99	266.2	42.22	41.95	-31.2	10,328	-0.30%	大買/大賣/
2021/11/05	103	41.10	132.1	41.30	41.70	-29.1	10,385	-0.28%	大買/大賣/
2021/11/04	113	40.99	92.4	41.17	40.80	20.7	10,453	0.20%	大買/
2021/11/03	49.1	40.93	39	40.92	40.40	10.1	10,693	0.09%
2021/11/02	28	40.14	5.1	40.15	39.80	23	11,144	0.21%
2021/11/01	4.1	39.83	29	39.94	40.10	-25	11,539	-0.22%
2021/10/29	52.9	40.10	38	40.48	39.75	14.9	11,778	0.13%
2021/10/28	7.1	40.09	29	40.35	40.40	-21.9	12,145	-0.18%
2021/10/27	10.2	39.59	15	39.58	39.85	-4.8	12,199	-0.04%
2021/10/26	8.1	39.65	2	39.63	39.55	6.1	12,337	0.05%
2021/10/25	4.1	38.93	2	39.20	39.15	2.1	12,350	0.02%
2021/10/22	3	39.07	2	39.20	39.05	1	12,519	0.01%
2021/10/21	5.2	38.94	6.1	38.93	38.55	-0.8	12,623	-0.01%
2021/10/20	4	39.11	14	39.04	38.90	-10	12,654	-0.08%
2021/10/19	25.1	38.81	13	38.74	39.05	12.1	13,078	0.09%
2021/10/18	20.1	38.22	2	38.40	38.35	18.1	13,627	0.13%
2021/10/15	7	38.06	22	38.04	38.10	-15	13,738	-0.11%
2021/10/14	19.3	36.66	5	36.95	37.00	14.3	13,781	0.10%
2021/10/13	51.3	37.18	6	37.40	36.80	45.3	13,838	0.33%
2021/10/12	54.1	37.93	78	38.33	37.80	-23.9	13,899	-0.17%
2021/10/08	45.3	39.74	9	39.08	38.70	36.3	13,892	0.26%
2021/10/07	53.1	39.98	44	40.21	40.10	9.1	14,076	0.06%
2021/10/06	26.1	39.45	15	39.77	39.40	11	14,217	0.08%
2021/10/05	46.1	38.40	25	38.26	39.25	21.1	14,173	0.15%
2021/10/04	4.1	39.62	11	39.92	39.35	-6.9	14,136	-0.05%
2021/10/01	38.1	39.81	11.3	39.78	39.65	26.8	14,055	0.19%
2021/09/30	35.2	40.75	11	40.47	40.95	24.2	14,001	0.17%
2021/09/29	19.1	40.86	11	40.76	40.80	8.1	13,955	0.06%
2021/09/28	29.2	41.63	1.4	41.85	41.70	27.8	13,913	0.20%
2021/09/27	189.1	42.19	93	42.52	42.00	96.1	13,964	0.69%	大買/
2021/09/24	190.1	42.62	173	42.99	42.55	17.1	14,118	0.12%	大買/大賣/
2021/09/23	186	42.77	158	43.19	42.50	28	14,522	0.19%	大買/大賣/
2021/09/22	123.3	42.11	111	42.47	42.00	12.3	14,621	0.08%	大買/大賣/
2021/09/17	41.1	43.02	53	43.22	43.20	-11.9	14,532	-0.08%
2021/09/16	108	43.35	93	43.71	43.30	15	14,546	0.10%	大買/
2021/09/15	171	43.45	136	43.70	43.30	35	14,604	0.24%	大買/大賣/
2021/09/14	216.3	43.97	55	44.17	43.80	161.3	14,696	1.10%	大買/鉅額交易
2021/09/13	101.1	44.37	27.3	44.64	44.20	73.8	14,719	0.50%	大買/
2021/09/10	37	44.37	245	44.33	44.85	-208	14,779	-1.41%	大賣/鉅額交易
2021/09/09	122.1	43.64	99	43.81	43.80	23.1	14,891	0.16%	大買/
2021/09/08	225.2	44.15	22.3	43.86	43.65	202.9	14,809	1.37%	大買/鉅額交易
2021/09/07	7.1	45.21	15.1	45.21	45.35	-8.1	14,746	-0.05%
2021/09/06	54	46.16	74	46.24	45.75	-20	14,931	-0.13%
2021/09/03	51	46.22	35.1	46.26	46.40	15.9	14,894	0.11%
2021/09/02	36.3	45.93	38	45.69	45.00	-1.7	14,901	-0.01%
2021/09/01	27	46.13	21	46.02	46.40	6	15,023	0.04%
2021/08/31	18	45.35	8	45.31	45.60	10	15,439	0.06%
2021/08/30	15.5	45.68	35.1	45.96	45.75	-19.6	16,206	-0.12%
2021/08/27	61	45.78	73	45.83	45.65	-12	16,528	-0.07%
2021/08/26	46.4	44.70	63.3	44.86	45.15	-16.9	16,705	-0.10%
2021/08/25	8.1	43.91	20	44.00	44.10	-11.9	16,597	-0.07%
2021/08/24	19.1	43.04	96	43.11	43.55	-76.9	16,622	-0.46%
2021/08/23	62.6	42.68	213.2	42.79	42.70	-150.6	16,568	-0.91%	大賣/鉅額交易
2021/08/20	82	41.45	82	41.50	41.50	0	16,508	0.00%
2021/08/19	75.4	41.40	15	41.34	40.70	60.4	16,358	0.37%
2021/08/18	73.1	44.49	38.2	43.43	45.00	34.9	16,058	0.22%
2021/08/17	46.3	44.29	16	44.20	43.20	30.3	15,951	0.19%
2021/08/16	104.2	44.71	128	45.06	44.70	-23.8	15,867	-0.15%	大買/大賣/
2021/08/13	268.6	45.96	111.3	45.86	45.00	157.3	15,826	0.99%	大買/大賣/鉅額交易
2021/08/12	158	47.84	19	47.90	47.80	139	15,645	0.89%	大買/鉅額交易
2021/08/11	93.5	47.56	128	48.07	48.00	-34.5	15,673	-0.22%	大賣/
2021/08/10	85.7	47.87	59.1	47.98	47.85	26.6	15,655	0.17%
2021/08/09	75.1	49.45	96.3	49.44	48.55	-21.2	15,611	-0.14%
2021/08/06	101.1	50.47	106	50.53	50.30	-4.9	15,392	-0.03%	大買/大賣/
2021/08/05	38	49.07	49	49.20	49.90	-11	14,917	-0.07%
2021/08/04	40.7	48.13	99.1	48.28	48.20	-58.4	14,926	-0.39%
2021/08/03	60.2	48.13	129.1	48.21	48.00	-68.9	14,942	-0.46%	大賣/
2021/08/02	46	47.11	18	47.01	46.95	28	14,837	0.19%
2021/07/30	43.2	47.05	15	47.25	46.40	28.2	14,908	0.19%
2021/07/29	125	45.79	140	45.94	45.95	-15	14,939	-0.10%	大買/大賣/
2021/07/28	214.1	45.20	206	45.84	45.50	8.1	15,218	0.05%	大買/大賣/
2021/07/27	51.2	47.18	36	47.49	46.85	15.2	15,622	0.10%
2021/07/26	27	47.33	32	47.44	47.50	-5	15,735	-0.03%
2021/07/23	156.2	47.15	79.3	47.44	46.75	76.9	16,097	0.48%	大買/
2021/07/22	119.7	47.11	222.5	47.21	47.95	-102.8	16,173	-0.64%	大買/大賣/鉅額交易
2021/07/21	19.1	45.29	31	45.45	45.30	-11.9	15,801	-0.08%
2021/07/20	15	45.16	9.1	44.98	45.00	6	16,259	0.04%
2021/07/19	22.2	45.69	24.1	45.65	45.50	-1.9	16,640	-0.01%
2021/07/16	72	45.31	55	44.88	45.40	17	16,877	0.10%
2021/07/15	88.1	44.75	74	44.90	44.90	14.1	16,870	0.08%
2021/07/14	123.5	44.96	123.4	45.11	44.65	0.1	16,873	0.00%	大買/大賣/
2021/07/13	90	44.54	43	44.48	43.80	47	16,669	0.28%
2021/07/12	26	44.33	37	44.22	44.40	-11	16,762	-0.07%
2021/07/09	51	43.63	67.3	43.68	43.60	-16.3	17,134	-0.09%
2021/07/08	36	43.80	6	44.10	43.70	30	17,389	0.17%
2021/07/07	15	44.03	16.6	44.03	44.00	-1.6	17,613	-0.01%
2021/07/06	21	44.25	26	44.41	44.40	-5	17,740	-0.03%
2021/07/05	12	44.29	98.5	43.95	44.35	-86.5	18,039	-0.48%
2021/07/02	206.1	43.42	209	43.60	43.60	-2.9	18,269	-0.02%	大買/大賣/
2021/07/01	178.4	43.99	55	44.30	43.85	123.4	18,418	0.67%	大買/鉅額交易
2021/06/30	78.4	44.30	362.1	43.69	44.90	-283.7	18,515	-1.53%	大賣/鉅額交易
2021/06/29	159	42.68	270.1	43.03	42.70	-111.1	18,224	-0.61%	大買/大賣/鉅額交易
2021/06/28	86.1	42.19	25	42.34	42.25	61.1	18,307	0.33%
2021/06/25	112	42.35	13.1	42.41	42.15	98.9	18,503	0.53%	大買/
2021/06/24	207.1	42.46	37.1	42.76	42.40	170	18,544	0.92%	大買/鉅額交易
2021/06/23	18.2	42.36	317	42.40	42.90	-298.9	18,583	-1.61%	大賣/鉅額交易
2021/06/22	164.2	41.71	33	41.99	41.50	131.2	18,627	0.70%	大買/鉅額交易
2021/06/21	206.3	41.70	8	41.76	41.50	198.3	18,935	1.05%	大買/鉅額交易
2021/06/18	49	42.53	18	42.88	42.25	31	19,272	0.16%
2021/06/17	47	42.79	93.2	42.76	43.15	-46.2	19,283	-0.24%
2021/06/16	33	42.05	61.1	42.09	42.10	-28.1	19,353	-0.14%
2021/06/15	179.1	42.21	105	42.33	42.25	74.1	19,551	0.38%	大買/大賣/
2021/06/11	15.1	42.60	142.2	42.73	42.90	-127.1	19,508	-0.65%	大賣/鉅額交易
2021/06/09	122.1	42.05	124	41.88	41.75	-1.9	19,931	-0.01%	大買/大賣/
2021/06/08	235.4	41.50	152.6	41.57	42.15	82.9	19,895	0.42%	大買/大賣/
2021/06/07	323.4	41.34	395	41.52	42.50	-71.6	19,582	-0.37%	大買/大賣/
2021/06/04	248.8	41.63	231.9	41.53	41.70	16.9	18,871	0.09%	大買/大賣/
2021/06/03	238.9	41.94	155	41.95	42.20	83.9	18,658	0.45%	大買/大賣/
2021/06/02	42.5	43.35	54	43.28	43.20	-11.5	18,344	-0.06%
2021/06/01	24	44.05	52	44.14	43.75	-28	18,349	-0.15%
2021/05/31	70.2	42.98	83.4	43.17	43.20	-13.3	18,448	-0.07%
2021/05/28	94	42.64	46	42.67	42.75	48	18,646	0.26%
2021/05/27	112.1	41.50	104	41.71	41.80	8.1	18,853	0.04%	大買/大賣/
2021/05/26	46	42.29	14	42.20	42.00	32	19,296	0.17%
2021/05/25	49.1	41.97	118.1	42.09	42.05	-69	19,952	-0.35%	大賣/
2021/05/24	89.3	40.02	84	40.32	40.65	5.3	20,057	0.03%
2021/05/21	91.1	40.38	165	40.51	40.40	-73.9	20,314	-0.36%	大賣/
2021/05/20	250	40.37	154	40.52	40.20	96	20,574	0.47%	大買/大賣/
2021/05/19	146.2	40.90	97	41.22	41.30	49.2	20,746	0.24%	大買/
2021/05/18	46	41.45	155.1	41.31	42.15	-109.1	20,833	-0.52%	大賣/鉅額交易
2021/05/17	266.3	39.60	340	40.11	39.45	-73.7	21,273	-0.35%	大買/大賣/
2021/05/14	237.3	42.78	133	43.19	42.25	104.2	21,595	0.48%	大買/大賣/鉅額交易
2021/05/13	253.1	41.84	347	42.26	42.05	-93.9	21,551	-0.44%	大買/大賣/
2021/05/12	508.4	43.87	280.2	44.47	42.95	228.2	21,471	1.06%	大買/大賣/鉅額交易
2021/05/11	215.8	46.08	268	46.43	45.80	-52.2	21,214	-0.25%	大買/大賣/
2021/05/10	108.1	48.40	107.4	48.41	47.50	0.7	21,168	0.00%	大買/大賣/
2021/05/07	32	47.26	126	46.95	47.45	-94	21,180	-0.44%	大賣/
2021/05/06	181.2	46.31	129	46.82	45.90	52.2	21,406	0.24%	大買/大賣/
2021/05/05	136.9	47.20	46.5	48.16	46.50	90.4	21,485	0.42%	大買/
2021/05/04	124.4	46.48	152.3	46.94	48.15	-27.9	21,815	-0.13%	大買/大賣/
2021/05/03	35.3	49.60	61.3	49.62	49.00	-26	22,292	-0.12%
2021/04/29	76	50.72	96.2	50.36	49.50	-20.2	23,405	-0.09%
2021/04/28	114.1	49.61	88	49.62	49.10	26.1	24,532	0.11%	大買/
2021/04/27	46	47.88	45	47.78	48.20	1	25,227	0.00%
2021/04/26	87.1	47.64	103.1	47.28	48.30	-16	26,626	-0.06%	大賣/
2021/04/23	50	44.76	301.8	44.94	45.35	-251.8	26,528	-0.95%	大賣/鉅額交易
2021/04/22	297.6	43.95	161.2	44.19	43.30	136.4	26,358	0.52%	大買/大賣/鉅額交易
2021/04/21	23	44.03	85	44.17	44.25	-62	26,227	-0.24%
2021/04/20	68	43.94	55	44.12	43.90	13	26,415	0.05%
2021/04/19	85.1	43.73	18	43.72	43.65	67.1	26,773	0.25%
2021/04/16	96.3	44.12	170.3	44.28	44.15	-73.9	26,857	-0.28%	大賣/
2021/04/15	105	44.03	300	43.44	44.20	-195	26,749	-0.73%	大買/大賣/鉅額交易
2021/04/14	130.1	41.67	115.7	41.51	42.20	14.4	26,563	0.05%	大買/大賣/
2021/04/13	111	42.73	92.3	42.81	42.15	18.7	26,563	0.07%	大買/
2021/04/12	156.8	43.57	173	43.72	43.30	-16.2	26,408	-0.06%	大買/大賣/
2021/04/09	58.1	44.28	123	44.20	44.05	-64.9	26,281	-0.25%	大賣/
2021/04/08	73	43.16	87	43.00	43.45	-14	25,988	-0.05%
2021/04/07	66.5	42.07	126.1	42.40	42.65	-59.6	25,720	-0.23%	大賣/
2021/04/06	142.2	42.21	148	42.53	42.10	-5.8	25,599	-0.02%	大買/大賣/
2021/04/01	60.1	41.64	157	41.82	41.80	-97	25,473	-0.38%	大賣/
2021/03/31	139.2	41.63	121.5	41.83	41.20	17.7	25,433	0.07%	大買/大賣/
2021/03/30	35.1	41.32	61.3	41.46	41.55	-26.3	25,216	-0.10%
2021/03/29	53	41.06	32.3	41.11	41.05	20.7	25,118	0.08%
2021/03/26	74	40.82	31.2	40.94	40.90	42.8	25,136	0.17%
2021/03/25	68.1	40.60	99	40.70	40.65	-30.9	25,178	-0.12%
2021/03/24	213	41.26	65.2	41.10	40.95	147.8	25,342	0.58%	大買/鉅額交易
2021/03/23	139.3	41.37	187.6	41.28	41.75	-48.3	25,030	-0.19%	大買/大賣/
2021/03/22	50	40.32	51.1	40.16	40.70	-1.1	24,663	0.00%
2021/03/19	85.2	40.64	23.9	40.75	40.75	61.3	24,615	0.25%
2021/03/18	50.2	41.17	178.5	41.19	41.25	-128.3	24,511	-0.52%	大賣/鉅額交易
2021/03/17	102.5	40.91	121.5	40.68	40.80	-19	24,440	-0.08%	大買/大賣/
2021/03/16	196.1	40.88	68.1	40.94	40.85	128	24,448	0.52%	大買/鉅額交易
2021/03/15	146.3	40.63	182.4	40.78	40.45	-36.1	24,404	-0.15%	大買/大賣/
2021/03/12	177.1	39.95	208.5	40.17	39.90	-31.4	24,207	-0.13%	大買/大賣/
2021/03/11	110.6	39.89	204.1	39.86	40.05	-93.5	24,412	-0.38%	大買/大賣/
2021/03/10	198.3	39.33	210	39.50	39.55	-11.7	24,513	-0.05%	大買/大賣/
2021/03/09	74.5	38.42	285.2	38.91	39.20	-210.7	24,606	-0.86%	大賣/鉅額交易
2021/03/08	121.2	38.75	66.4	38.63	38.30	54.8	24,552	0.22%	大買/
2021/03/05	68.1	38.25	161	38.26	38.35	-93	24,623	-0.38%	大賣/
2021/03/04	66.2	38.73	48	38.68	38.60	18.2	24,985	0.07%
2021/03/03	117.3	39.13	64	39.26	39.25	53.3	25,092	0.21%	大買/
2021/03/02	342	40.18	233	40.35	39.80	109	24,993	0.44%	大買/大賣/鉅額交易
2021/02/26	326.3	39.88	111	40.11	39.80	215.3	24,837	0.87%	大買/大賣/鉅額交易
2021/02/25	178.1	40.12	553.5	40.13	40.90	-375.4	24,744	-1.52%	大買/大賣/鉅額交易
2021/02/24	227.2	39.29	178	39.53	39.00	49.2	24,510	0.20%	大買/大賣/
2021/02/23	274.3	39.18	271	39.30	39.25	3.3	24,294	0.01%	大買/大賣/
2021/02/22	206.4	40.10	116	40.11	40.10	90.4	24,004	0.38%	大買/大賣/
2021/02/19	155.5	39.90	200.2	40.03	40.35	-44.7	23,748	-0.19%	大買/大賣/
2021/02/18	127.1	40.15	190.1	40.29	40.20	-63.1	23,590	-0.27%	大買/大賣/
2021/02/17	178.1	40.05	231.3	40.11	40.00	-53.2	23,461	-0.23%	大買/大賣/
2021/02/05	117	38.12	278	38.27	38.50	-161	22,871	-0.70%	大買/大賣/鉅額交易
2021/02/04	118.1	36.81	16	36.95	36.75	102.1	22,454	0.45%	大買/鉅額交易
2021/02/03	140.4	37.19	74.1	37.27	37.10	66.3	22,491	0.29%	大買/
2021/02/02	37	37.61	41	37.64	37.80	-4	22,519	-0.02%
2021/02/01	145.3	36.86	154.3	37.03	37.15	-9	22,540	-0.04%	大買/大賣/
2021/01/29	219	38.19	74.1	37.98	37.00	144.9	22,711	0.64%	大買/鉅額交易
2021/01/28	217.2	38.01	223.4	38.19	38.40	-6.2	22,829	-0.03%	大買/大賣/
2021/01/27	133.2	39.01	114	39.06	39.10	19.2	22,665	0.08%	大買/大賣/
2021/01/26	356	39.71	132.1	39.80	39.15	223.9	22,378	1.00%	大買/大賣/鉅額交易
2021/01/25	238.2	40.89	252	40.87	40.75	-13.8	21,777	-0.06%	大買/大賣/
2021/01/22	330.8	40.51	773.1	40.37	41.20	-442.3	20,793	-2.13%	大買/大賣/鉅額交易
2021/01/21	757.5	39.65	501.7	39.95	39.00	255.9	19,476	1.31%	大買/大賣/鉅額交易
2021/01/20	334.2	38.71	343	38.83	39.00	-8.9	17,878	-0.05%	大買/大賣/
2021/01/19	478.6	38.78	536	38.76	38.30	-57.4	16,726	-0.34%	大買/大賣/
2021/01/18	195	36.33	236.2	36.56	37.00	-41.1	15,165	-0.27%	大買/大賣/
2021/01/15	171	36.09	206.4	36.44	36.20	-35.4	14,684	-0.24%	大買/大賣/
2021/01/14	78	36.44	81	36.49	36.40	-3	14,456	-0.02%
2021/01/13	48.1	36.16	260.2	36.21	36.40	-212.1	14,276	-1.49%	大賣/鉅額交易
2021/01/12	255.4	35.98	388.3	36.30	35.75	-132.8	14,089	-0.94%	大買/大賣/鉅額交易
2021/01/11	183	35.73	140	35.91	35.95	43	13,640	0.32%	大買/大賣/
2021/01/08	156.5	35.51	31.3	35.54	35.50	125.2	13,447	0.93%	大買/鉅額交易
2021/01/07	104	35.31	166	35.37	35.15	-62	13,289	-0.47%	大買/大賣/
2021/01/06	208	34.86	172	35.16	34.70	36	13,069	0.28%	大買/大賣/
2021/01/05	42	34.72	107	34.95	35.10	-65	12,805	-0.51%	大賣/
2021/01/04	144	34.89	24	34.98	34.95	120	12,759	0.94%	大買/鉅額交易
2020/12/31	18	34.70	118	34.79	34.75	-100	12,874	-0.78%	大賣/
2020/12/30	65.4	34.55	10	34.69	34.60	55.4	12,910	0.43%
2020/12/29	115.1	34.56	16	34.56	34.45	99.1	12,952	0.77%	大買/
2020/12/28	17	34.99	40.1	35.07	35.00	-23.1	12,848	-0.18%
2020/12/25	22.1	34.48	215	34.41	34.60	-192.9	12,663	-1.52%	大賣/鉅額交易
2020/12/24	59	33.74	99	33.96	33.70	-40	12,555	-0.32%
2020/12/23	204	33.70	13	33.81	33.55	191	12,588	1.52%	大買/鉅額交易
2020/12/22	76	33.94	79	34.34	33.65	-3	12,649	-0.02%
2020/12/21	23	33.95	143	34.06	34.20	-120	12,726	-0.94%	大賣/鉅額交易
2020/12/18	177	34.04	55	34.04	34.00	122	12,805	0.95%	大買/鉅額交易
2020/12/17	31	34.71	8.3	34.76	34.75	22.7	12,668	0.18%
2020/12/16	32	35.07	35	35.14	35.05	-3	12,833	-0.02%
2020/12/15	63	34.87	34	34.79	34.70	29	12,832	0.23%
2020/12/14	20.1	35.40	37.1	35.46	35.45	-17	12,820	-0.13%
2020/12/11	88.1	35.57	84	35.22	35.35	4.1	12,896	0.03%
2020/12/10	122.1	35.88	88.3	35.91	35.80	33.8	12,876	0.26%	大買/
2020/12/09	73.4	36.21	90.2	36.26	36.15	-16.9	12,761	-0.13%
2020/12/08	60.1	36.01	122	35.90	35.95	-61.9	12,630	-0.49%	大賣/
2020/12/07	113	35.85	148	36.01	35.95	-35	12,526	-0.28%	大買/大賣/
2020/12/04	88	35.32	157.6	35.49	35.60	-69.6	12,223	-0.57%	大賣/
2020/12/03	44	35.07	61	35.09	34.90	-17	12,006	-0.14%
2020/12/02	60	35.43	52	35.45	35.45	8	11,920	0.07%
2020/12/01	81.3	35.35	81	35.43	35.55	0.3	11,908	0.00%
2020/11/30	91.3	35.62	99.5	35.68	35.40	-8.2	11,948	-0.07%
2020/11/27	63.8	34.68	149.1	34.76	34.90	-85.3	11,625	-0.73%	大賣/
2020/11/26	76	34.13	109	34.19	34.20	-33	11,479	-0.29%	大賣/
2020/11/25	71	33.91	100	33.74	33.70	-29	11,463	-0.25%
2020/11/24	86.3	33.86	125.9	34.00	33.90	-39.6	11,362	-0.35%	大賣/
2020/11/23	119	33.45	278.5	33.66	33.90	-159.5	11,211	-1.42%	大買/大賣/鉅額交易
2020/11/20	12.2	32.33	18.1	32.39	32.50	-5.9	10,919	-0.05%
2020/11/19	32.1	32.44	22.3	32.46	32.35	9.8	11,033	0.09%
2020/11/18	10	32.49	19.3	32.45	32.50	-9.3	11,313	-0.08%
2020/11/17	53	32.77	22	32.71	32.55	31	11,495	0.27%
2020/11/16	56.3	32.50	79.4	32.49	32.50	-23.1	11,895	-0.19%
2020/11/13	9.5	31.97	77	32.16	32.15	-67.5	12,379	-0.55%
2020/11/12	41	32.35	59	32.32	32.15	-18	12,988	-0.14%
2020/11/11	15.5	32.25	41	32.35	32.35	-25.5	13,149	-0.19%
2020/11/10	30.3	31.98	77	31.92	32.15	-46.7	13,325	-0.35%
2020/11/09	48	31.91	50	31.90	31.95	-2	13,382	-0.01%
2020/11/06	115	31.93	119	31.85	31.85	-4	13,464	-0.03%	大買/大賣/
2020/11/05	72.1	31.69	158	31.77	31.90	-85.9	13,345	-0.64%	大賣/
2020/11/04	42	31.03	45	31.15	31.05	-3	13,603	-0.02%
2020/11/03	9	30.26	3	30.33	30.25	6	13,668	0.04%
2020/11/02	29	29.94	6	29.95	30.05	23	13,987	0.16%
2020/10/30	16	30.00	13.3	30.03	29.95	2.7	14,481	0.02%
2020/10/29	7	30.03	8	30.24	30.25	-1	14,728	-0.01%
2020/10/28	6	30.36	18	30.37	30.40	-12	14,909	-0.08%
2020/10/27	24	30.31	20	30.35	30.35	4	14,987	0.03%
2020/10/26	33	30.80	48	30.76	30.70	-15	15,067	-0.10%
2020/10/23	20	31.07	2	31.05	31.10	18	15,148	0.12%
2020/10/22	1	31.15	23	30.97	31.15	-22	15,527	-0.14%
2020/10/21	48	31.05	18	30.95	30.90	30	15,985	0.19%
2020/10/20	106	31.00	49	31.12	30.95	57	17,034	0.33%	大買/
2020/10/19	12	30.48	7	30.46	30.50	5	17,355	0.03%
2020/10/16	10	30.59	31	30.45	30.30	-21	17,469	-0.12%
2020/10/15	35	30.49	23	30.54	30.55	12	17,755	0.07%
2020/10/14	1	30.40	18	30.46	30.45	-17	18,082	-0.09%
2020/10/13	19	30.23	14	30.43	30.25	5	18,542	0.03%
2020/10/12	11	30.65	5	30.72	30.75	6	18,762	0.03%
2020/10/08	50	30.36	24	30.55	30.75	26	19,022	0.14%
2020/10/07	19	30.21	22	30.29	30.10	-3	19,347	-0.02%
2020/10/06	62	30.59	10	30.65	30.45	52	19,785	0.26%
2020/10/05	3	30.57	24	30.53	30.60	-21	20,402	-0.10%
2020/09/30	11	30.51	2	30.45	30.50	9	21,056	0.04%
2020/09/29	7	30.41	19	30.47	30.40	-12	21,714	-0.06%
2020/09/28	45	30.75	35	30.79	30.65	10	22,459	0.04%
2020/09/25	58	30.23	78	30.22	30.50	-20	22,848	-0.09%
2020/09/24	31	29.90	98	29.92	29.90	-67	23,350	-0.29%
2020/09/23	57	29.90	30	29.82	29.75	27	23,442	0.12%
2020/09/22	52	30.14	33	30.18	30.15	19	23,641	0.08%
2020/09/21	59	30.71	2	30.68	30.50	57	23,774	0.24%
2020/09/18	53	30.94	31	31.06	31.30	22	23,915	0.09%
2020/09/17	29	30.99	36	31.21	30.95	-7	24,212	-0.03%
2020/09/16	53	31.57	71	31.67	31.35	-18	24,334	-0.07%
2020/09/15	83.3	31.47	83	31.44	31.55	0.3	24,501	0.00%
2020/09/14	38	30.80	13	30.87	31.00	25	24,573	0.10%
2020/09/11	52	30.56	35	30.57	30.55	17	24,651	0.07%
2020/09/10	90	30.85	23	30.87	30.80	67	24,819	0.27%
2020/09/09	73	30.93	27	31.06	31.20	46	24,847	0.19%
2020/09/08	12	31.37	52	31.44	31.25	-40	24,910	-0.16%
2020/09/07	49	31.15	53	31.07	31.40	-4	25,052	-0.02%
2020/09/04	25	30.67	66	30.63	31.15	-41	25,386	-0.16%
2020/09/03	44	31.11	19	31.37	30.95	25	25,410	0.10%
2020/09/02	48	31.05	10	31.35	31.00	38	25,443	0.15%
2020/09/01	43	30.98	38.1	31.01	31.05	4.9	25,904	0.02%
2020/08/31	40	31.41	6	31.39	31.20	34	26,062	0.13%
2020/08/28	24	31.30	30	31.40	31.50	-6	26,190	-0.02%
2020/08/27	51	31.57	27	31.51	31.45	24	26,469	0.09%
2020/08/26	45	31.13	3	31.17	31.20	42	26,542	0.16%
2020/08/25	38	31.33	31	31.43	31.40	7	26,703	0.03%
2020/08/24	86	30.99	50	31.11	31.20	36	26,925	0.13%
2020/08/21	41	31.95	218	31.86	31.75	-177	26,990	-0.66%	大賣/鉅額交易
2020/08/20	114	31.73	129	31.73	31.45	-15	27,007	-0.06%	大買/大賣/
2020/08/19	337	33.65	77	33.48	32.95	260	26,698	0.97%	大買/鉅額交易
2020/08/18	321	34.53	171	34.59	34.45	150	26,324	0.57%	大買/大賣/鉅額交易
2020/08/17	126.2	36.13	124	36.10	36.10	2.2	25,978	0.01%	大買/大賣/
2020/08/14	112	35.74	217	35.87	35.80	-105	26,415	-0.40%	大買/大賣/鉅額交易
2020/08/13	187	35.28	111	35.40	35.50	76	26,689	0.28%	大買/大賣/
2020/08/12	122.1	35.62	56	35.74	35.80	66.1	27,090	0.24%	大買/
2020/08/11	147	35.67	83	35.67	35.65	64	27,517	0.23%	大買/
2020/08/10	235	35.72	324	35.66	35.60	-89	27,336	-0.33%	大買/大賣/
2020/08/07	208	34.50	188	34.62	34.45	20	26,705	0.07%	大買/大賣/
2020/08/06	137	35.27	101	35.31	35.05	36	26,470	0.14%	大買/大賣/
2020/08/05	251	35.75	100	35.77	35.70	151	26,228	0.58%	大買/鉅額交易
2020/08/04	85	35.36	43	35.51	35.30	42	25,837	0.16%
2020/08/03	35	35.43	19	35.57	35.45	16	25,591	0.06%
2020/07/31	71	35.44	20	35.47	35.50	51	25,546	0.20%
2020/07/30	22	35.30	20	35.13	35.40	2	25,524	0.01%
2020/07/29	35	34.92	29	34.94	34.85	6	25,463	0.02%
2020/07/28	142	35.36	122.2	35.41	34.80	19.8	25,424	0.08%	大買/大賣/
2020/07/27	139.2	36.19	103	36.02	35.50	36.2	25,129	0.14%	大買/大賣/
2020/07/24	370	37.05	272	36.98	36.75	98	24,616	0.40%	大買/大賣/
2020/07/23	51	36.16	99	36.27	36.45	-48	23,603	-0.20%
2020/07/22	47	35.47	95	35.51	35.40	-48	23,364	-0.21%
2020/07/21	119	35.39	25	35.38	35.45	94	23,312	0.40%	大買/
2020/07/20	69.1	35.28	52	35.29	35.20	17.1	23,054	0.07%
2020/07/17	152	34.86	89	34.82	34.85	63	22,764	0.28%	大買/
2020/07/16	108	34.45	66	34.41	34.35	42	22,537	0.19%	大買/
2020/07/15	50	34.67	90	34.45	34.10	-40	22,390	-0.18%
2020/07/14	147	35.19	106	35.07	34.75	41	22,462	0.18%	大買/大賣/
2020/07/13	155.3	36.19	99	36.20	36.20	56.3	22,342	0.25%	大買/
2020/07/10	105	38.93	126.6	38.93	38.55	-21.6	21,933	-0.10%	大買/大賣/
2020/07/09	70	39.42	153	39.43	39.55	-83	21,360	-0.39%	大賣/
2020/07/08	146	38.88	134	38.74	38.95	12	20,751	0.06%	大買/大賣/
2020/07/07	169	37.64	209	37.52	37.80	-40	20,191	-0.20%	大買/大賣/
2020/07/06	36	36.42	60	36.64	37.10	-24	19,615	-0.12%
2020/07/03	120	36.11	201	36.11	36.20	-81	19,391	-0.42%	大買/大賣/
2020/07/02	47	34.89	92	35.08	35.40	-45	18,865	-0.24%
2020/07/01	101	34.92	125	34.92	34.95	-24	18,685	-0.13%	大買/大賣/
2020/06/30	89	33.97	126	33.86	34.35	-37	18,284	-0.20%	大賣/
2020/06/29	222	33.71	98	33.51	33.40	124	18,042	0.69%	大買/鉅額交易
2020/06/24	100	33.67	138	33.63	33.60	-38	17,739	-0.21%	大賣/
2020/06/23	37.4	33.12	71	33.11	33.05	-33.6	17,578	-0.19%
2020/06/22	99	33.33	79	33.30	33.00	20	17,549	0.11%
2020/06/19	51	32.82	34	33.02	33.20	17	17,450	0.10%
2020/06/18	37	32.75	37	32.82	32.75	0	17,281	0.00%
2020/06/17	87	32.80	83	32.82	32.75	4	17,190	0.02%
2020/06/16	45	32.18	70	32.27	32.45	-25	17,090	-0.15%
2020/06/15	118	31.80	65	31.86	31.70	53	17,141	0.31%	大買/
2020/06/12	67	31.45	54	31.46	32.00	13	17,190	0.08%
2020/06/11	141	32.48	122.3	32.53	31.80	18.7	17,165	0.11%	大買/大賣/
2020/06/10	60.3	32.60	102	32.76	32.90	-41.7	16,898	-0.25%	大賣/
2020/06/09	131	32.71	76	32.73	32.75	55	16,955	0.32%	大買/
2020/06/08	246	32.90	192	32.90	33.00	54	16,831	0.32%	大買/大賣/
2020/06/05	141	31.90	104	31.94	31.95	37	16,275	0.23%	大買/大賣/
2020/06/04	124	31.47	116	31.40	31.40	8	16,016	0.05%	大買/大賣/
2020/06/03	112	31.40	77	31.37	31.60	35	15,811	0.22%	大買/
2020/06/02	79	30.93	69	30.94	31.10	10	15,566	0.06%
2020/06/01	97.3	30.57	36	30.66	30.95	61.3	15,282	0.40%
2020/05/29	108	30.19	23	30.17	30.10	85	14,964	0.57%	大買/
2020/05/28	124	30.75	37	30.75	30.50	87	14,601	0.60%	大買/
2020/05/27	70	30.92	28	30.96	30.80	42	14,289	0.29%
2020/05/26	83	31.21	40	31.23	31.10	43	14,077	0.31%
2020/05/25	133	31.00	65	30.62	31.10	68	13,902	0.49%	大買/
2020/05/22	96	31.75	44	31.76	31.60	52	13,677	0.38%
2020/05/21	217.1	31.83	134	31.75	32.30	83.1	13,382	0.62%	大買/大賣/
2020/05/20	144	30.54	53	30.55	30.30	91	12,664	0.72%	大買/
2020/05/19	106.3	31.15	55	31.34	31.05	51.3	12,050	0.43%	大買/
2020/05/18	115	32.55	28	32.87	32.00	87	11,427	0.76%	大買/
2020/05/15	27	36.10	48	36.37	35.55	-21	10,824	-0.19%
2020/05/14	22	36.22	17	36.40	36.10	5	10,801	0.05%
2020/05/13	5	36.26	24	36.46	36.60	-19	10,756	-0.18%
2020/05/12	17	36.44	18	36.64	36.20	-1	10,793	-0.01%
2020/05/11	27	36.84	94	36.85	36.45	-67	10,845	-0.62%
2020/05/08	70	36.25	20	36.42	36.35	50	10,877	0.46%
2020/05/07	46	36.47	60	36.40	36.35	-14	10,842	-0.13%
2020/05/06	11	35.92	42	36.26	35.95	-31	10,798	-0.29%
2020/05/05	10	35.59	60	35.68	35.95	-50	10,911	-0.46%
2020/05/04	80	35.17	6	35.08	35.20	74	10,893	0.68%
2020/04/30	12	36.03	31	36.01	36.00	-19	10,868	-0.17%
2020/04/29	80	35.82	22	35.83	35.75	58	10,992	0.53%
2020/04/28	59	35.98	36	36.09	35.80	23	11,119	0.21%
2020/04/27	23	35.75	39	35.83	36.10	-16	11,323	-0.14%
2020/04/24	10.3	34.86	12	34.62	35.20	-1.7	11,175	-0.02%
2020/04/23	9	34.31	3	34.47	34.30	6	11,166	0.05%
2020/04/22	15	33.90	12	33.78	34.35	3	11,144	0.03%
2020/04/21	35	34.33	33	34.26	34.00	2	11,148	0.02%
2020/04/20	7	35.24	4	35.55	35.35	3	10,982	0.03%
2020/04/17	84	36.52	47	36.43	35.60	37	10,875	0.34%
2020/04/16	90.2	35.85	107	35.94	36.35	-16.8	10,509	-0.16%	大賣/
2020/04/15	20	34.49	26	34.61	34.85	-6	10,192	-0.06%
2020/04/14	9	33.89	32	34.07	34.15	-23	10,156	-0.23%
2020/04/13	9	33.49	26	33.44	33.50	-17	10,200	-0.17%
2020/04/10	39	33.79	32	33.99	33.50	7	10,410	0.07%
2020/04/09	35	33.63	36	33.49	33.50	-1	10,635	-0.01%
2020/04/08	43	32.63	53	32.85	33.05	-10	10,533	-0.09%
2020/04/07	48	31.17	80	31.10	31.65	-32	10,277	-0.31%
2020/04/06	23	30.10	9	30.19	30.15	14	10,176	0.14%
2020/04/01	21	30.02	36	30.23	30.15	-15	10,073	-0.15%
2020/03/31	42	30.32	23	30.21	30.25	19	10,087	0.19%
2020/03/30	28	30.25	13	30.28	30.40	15	9,989	0.15%
2020/03/27	114	32.00	58	31.71	31.00	56	10,056	0.56%	大買/
2020/03/26	71	31.68	157	31.58	32.10	-86	9,983	-0.86%	大賣/
2020/03/25	163	31.47	123	31.32	30.90	40	9,907	0.40%	大買/大賣/
2020/03/24	37	31.02	35	31.12	30.85	2	9,732	0.02%
2020/03/23	17	29.72	19	30.09	29.60	-2	9,692	-0.02%
2020/03/20	53	31.34	51	31.41	30.70	2	9,722	0.02%
2020/03/19	95	29.98	94	29.82	29.60	1	9,644	0.01%
2020/03/18	17	30.76	31	31.06	30.90	-14	9,705	-0.14%
2020/03/17	32	30.57	16	30.18	30.00	16	9,597	0.17%
2020/03/16	19	31.04	72	31.80	30.50	-53	9,450	-0.56%
2020/03/13	36	29.77	46	29.70	30.40	-10	9,297	-0.11%
2020/03/12	21	31.23	38	31.13	31.10	-17	9,202	-0.18%
2020/03/11	7	33.85	13	33.80	33.50	-6	9,137	-0.07%
2020/03/10	3	33.47	17	33.17	33.30	-14	9,178	-0.15%
2020/03/09	26	33.50	11	33.68	32.80	15	9,168	0.16%
2020/03/06	35	34.51	35	34.52	34.00	0	9,134	0.00%
2020/03/05	23	34.41	5	34.66	34.25	18	9,111	0.20%
2020/03/04	14	34.01	15	33.92	34.05	-1	9,176	-0.01%
2020/03/03	1	33.70	10	33.85	33.50	-9	9,178	-0.10%
2020/03/02	6	31.99	10	32.12	32.30	-4	9,200	-0.04%
2020/02/27	15	33.09	4	32.94	32.75	11	9,201	0.12%
2020/02/26	13	33.89	3	33.98	33.80	10	9,170	0.11%
2020/02/25	8	34.42	4	34.56	34.35	4	9,142	0.04%
2020/02/24	23	34.57	33	34.37	35.10	-10	9,156	-0.11%
2020/02/21	11	34.55	9	34.67	34.40	2	9,200	0.02%
2020/02/20	11	34.79	1	35.00	34.85	10	9,557	0.10%
2020/02/19	4	34.69	1	34.65	34.70	3	9,645	0.03%
2020/02/18	23	34.82	0	0.00	34.70	23	9,675	0.24%
2020/02/17	16	35.35	4	35.41	35.40	12	9,815	0.12%
2020/02/14	1	36.20	2	36.08	35.95	-1	9,969	-0.01%
2020/02/13	12	36.01	12	36.12	36.00	0	10,549	0.00%
2020/02/12	55	35.65	53	35.71	36.00	2	10,731	0.02%
2020/02/11	7	34.72	47	35.13	35.60	-40	10,648	-0.38%
2020/02/10	17	33.95	15	34.07	33.95	2	10,529	0.02%
2020/02/07	61	33.90	28	34.05	33.80	33	10,608	0.31%
2020/02/06	50	34.59	81	34.62	35.10	-31	10,492	-0.30%
2020/02/05	13	33.01	8	33.22	32.75	5	10,355	0.05%
2020/02/04	14	32.70	8	32.88	32.90	6	10,338	0.06%
2020/02/03	9	31.44	12	31.42	32.30	-3	10,360	-0.03%
2020/01/31	27	32.85	14	32.47	32.65	13	10,200	0.13%
2020/01/30	42	33.44	25	33.54	32.85	17	10,424	0.16%
2020/01/20	20	36.34	14	36.36	36.30	6	10,590	0.06%
2020/01/17	14	36.74	6	36.73	36.65	8	10,547	0.08%
2020/01/16	23	37.02	32	37.12	37.10	-9	10,590	-0.08%
2020/01/15	18	37.05	12	36.90	36.90	6	10,752	0.06%
2020/01/14	16	37.22	11	37.32	37.50	5	10,769	0.05%
2020/01/13	0	0.00	4	37.28	37.40	-4	10,786	-0.04%
2020/01/10	11	36.84	6	36.89	36.80	5	10,976	0.05%
2020/01/09	11	36.74	27	36.93	37.00	-16	11,227	-0.14%
2020/01/08	47	35.96	44	36.09	36.30	3	11,400	0.03%
2020/01/07	60	36.40	69	36.42	36.25	-9	11,400	-0.08%
2020/01/06	39	36.19	13	36.67	36.05	26	11,460	0.23%
2020/01/03	161	37.68	87	37.88	37.30	74	11,280	0.66%	大買/
2020/01/02	26	37.81	49	37.99	38.20	-23	11,030	-0.21%
2019/12/31	28	37.52	18	37.70	37.55	10	11,150	0.09%
2019/12/30	26	37.76	40	37.85	37.95	-14	11,234	-0.12%
2019/12/27	10	37.42	38	37.40	37.45	-28	11,371	-0.25%
2019/12/26	48	37.50	1	37.50	37.45	47	11,462	0.41%
2019/12/25	2	38.00	42	37.76	38.00	-40	11,570	-0.35%
2019/12/24	16	37.54	25	37.49	37.75	-9	11,861	-0.08%
2019/12/23	43	37.95	22	37.87	37.60	21	12,333	0.17%
2019/12/20	20	38.84	23	38.84	38.45	-3	12,502	-0.02%
2019/12/19	12	38.95	16	38.98	38.95	-4	12,974	-0.03%
2019/12/18	27	38.71	16	38.89	38.85	11	13,586	0.08%
2019/12/17	9	39.11	34	39.04	39.00	-25	13,771	-0.18%
2019/12/16	77	38.51	69	38.64	38.70	8	13,771	0.06%
2019/12/13	35	38.58	107	38.57	38.60	-72	13,836	-0.52%	大賣/
2019/12/12	25	38.07	18	38.20	38.05	7	13,664	0.05%
2019/12/11	39	38.13	22	38.15	38.05	17	13,630	0.12%
2019/12/10	12	38.07	89	37.99	38.40	-77	13,640	-0.56%
2019/12/09	29	37.78	37	37.85	37.80	-8	13,619	-0.06%
2019/12/06	46	37.33	22	37.33	37.20	24	13,560	0.18%
2019/12/05	8	36.91	18	36.87	37.15	-10	13,575	-0.07%
2019/12/04	11	36.06	10	36.12	36.20	1	13,806	0.01%
2019/12/03	84	36.03	78	36.07	36.05	6	14,222	0.04%
2019/12/02	46	36.60	64	36.23	36.25	-18	14,240	-0.13%
2019/11/29	14	37.05	7	36.94	36.90	7	14,210	0.05%
2019/11/28	10	37.39	17	37.46	37.50	-7	14,317	-0.05%
2019/11/27	25	37.10	8	37.14	37.00	17	14,441	0.12%
2019/11/26	55	37.45	10	37.41	37.20	45	14,661	0.31%
2019/11/25	21	37.69	5	37.85	37.70	16	14,768	0.11%
2019/11/22	6	37.98	3	37.95	37.95	3	14,818	0.02%
2019/11/21	15	37.85	9	37.91	38.25	6	14,922	0.04%
2019/11/20	12	37.78	10	37.89	38.00	2	15,207	0.01%
2019/11/19	122	38.38	52	38.36	37.65	70	15,557	0.45%	大買/
2019/11/18	10	37.98	49	38.05	38.20	-39	15,936	-0.24%
2019/11/15	52	37.62	46	37.45	37.35	6	16,062	0.04%
2019/11/14	78	37.70	40	37.67	37.50	38	16,318	0.23%
2019/11/13	124	38.70	115	38.85	38.80	9	16,865	0.05%	大買/大賣/
2019/11/12	78	38.73	140	38.43	39.50	-62	17,485	-0.35%	大賣/
2019/11/11	118	37.94	96	37.97	36.85	22	16,978	0.13%	大買/
2019/11/08	0	0.00	26	37.41	37.45	-26	16,791	-0.15%
2019/11/07	47	37.02	4	37.24	36.75	43	16,789	0.26%
2019/11/06	50.1	37.39	23	37.31	37.30	27.1	16,837	0.16%
2019/11/05	19	37.67	11	37.85	37.85	8	16,930	0.05%
2019/11/04	28	37.71	35	37.77	37.90	-7	17,168	-0.04%
2019/11/01	12	37.71	9	37.61	37.80	3	17,280	0.02%
2019/10/31	24	37.98	23	38.02	38.25	1	17,397	0.01%
2019/10/30	11	37.90	9	38.10	38.00	2	17,576	0.01%
2019/10/29	185	38.46	125	38.69	37.90	60	17,646	0.34%	大買/大賣/
2019/10/28	95	37.82	193	37.56	38.10	-98	17,391	-0.56%	大賣/
2019/10/25	21	36.30	20	36.35	36.20	1	17,001	0.01%
2019/10/24	33	36.57	69	36.60	36.75	-36	16,973	-0.21%
2019/10/23	56	36.40	65	36.31	36.30	-9	17,048	-0.05%
2019/10/22	26	35.72	16	36.06	35.70	10	16,958	0.06%
2019/10/21	19	35.52	10.1	35.66	35.70	8.9	17,171	0.05%
2019/10/18	70	36.05	58	36.16	35.80	12	17,487	0.07%
2019/10/17	84	36.24	49	36.60	35.70	35	17,711	0.20%
2019/10/16	50	36.29	51	36.28	36.45	-1	17,690	-0.01%
2019/10/15	9	36.30	39	36.24	36.05	-30	17,822	-0.17%
2019/10/14	17	36.10	73	36.10	36.00	-56	17,904	-0.31%
2019/10/09	24	34.95	38	35.04	35.00	-14	17,923	-0.08%
2019/10/08	26	35.72	28	35.75	35.60	-2	18,266	-0.01%
2019/10/07	88	35.91	78	35.97	35.65	10	18,426	0.05%
2019/10/04	22	34.90	27	34.89	34.95	-5	18,279	-0.03%
2019/10/03	74	34.54	60	34.57	34.55	14	18,240	0.08%
2019/10/02	37	34.90	54	34.88	35.20	-17	18,176	-0.09%
2019/10/01	69	34.86	55	34.89	34.85	14	18,323	0.08%
2019/09/27	132	34.98	150	34.89	34.85	-18	18,449	-0.10%	大買/大賣/
2019/09/26	213	36.27	117	36.06	35.00	96	18,336	0.52%	大買/大賣/
2019/09/25	66	37.27	76	37.39	37.70	-10	17,903	-0.06%
2019/09/24	219	37.69	178	37.70	37.45	41	18,028	0.23%	大買/大賣/
2019/09/23	130	36.18	163	36.21	36.60	-33	17,593	-0.19%	大買/大賣/
2019/09/20	17	34.67	47	34.76	35.00	-30	17,135	-0.18%
2019/09/19	18	34.17	17	34.33	34.25	1	17,025	0.01%
2019/09/18	17	33.97	29	34.00	34.05	-12	17,030	-0.07%
2019/09/17	61	33.77	10	33.73	33.65	51	16,922	0.30%
2019/09/16	43	34.44	50	34.52	34.40	-7	16,873	-0.04%
2019/09/12	5	34.63	57	34.62	34.85	-52	16,840	-0.31%
2019/09/11	11	34.00	13	34.12	34.10	-2	16,860	-0.01%
2019/09/10	27	34.01	3	34.00	34.00	24	16,857	0.14%
2019/09/09	52	34.85	35	34.67	34.70	17	16,808	0.10%
2019/09/06	52	34.93	59	35.08	34.95	-7	16,752	-0.04%
2019/09/05	125	35.21	137	35.30	34.60	-12	16,516	-0.07%	大買/大賣/
2019/09/04	10	34.48	7	34.39	34.35	3	16,059	0.02%
2019/09/03	25	34.43	12	34.45	34.40	13	15,964	0.08%
2019/09/02	59	34.76	59	34.70	34.80	0	15,938	0.00%
2019/08/30	36	34.59	28	34.60	34.15	8	15,777	0.05%
2019/08/29	69	34.73	57	34.64	34.50	12	15,681	0.08%
2019/08/28	24	34.24	60	34.42	34.20	-36	15,524	-0.23%
2019/08/27	11	33.85	9	33.82	33.40	2	15,357	0.01%
2019/08/26	51	33.42	29	33.35	33.40	22	15,292	0.14%
2019/08/23	427	34.64	377	34.72	34.05	50	15,210	0.33%	大買/大賣/
2019/08/22	85	34.40	92	34.50	34.70	-7	14,918	-0.05%
2019/08/21	525	34.15	517	34.28	33.95	8	14,579	0.05%	大買/大賣/
2019/08/20	148	33.79	129	33.98	33.45	19	13,834	0.14%	大買/大賣/
2019/08/19	85	33.94	34	33.95	33.80	51	13,679	0.37%
2019/08/16	339	34.70	317	34.16	34.25	22	13,490	0.16%	大買/大賣/
2019/08/15	124	32.64	156	32.62	33.25	-32	12,755	-0.25%	大買/大賣/
2019/08/14	20	31.74	14	31.57	31.10	6	12,074	0.05%
2019/08/13	31	32.06	27	31.85	31.55	4	12,232	0.03%
2019/08/12	25	32.13	38	32.15	32.15	-13	12,508	-0.10%
2019/08/08	9	31.78	13	31.93	31.70	-4	12,573	-0.03%
2019/08/07	35	31.97	50	31.92	31.75	-15	12,670	-0.12%
2019/08/06	86	31.33	82	31.62	32.10	4	12,606	0.03%
2019/08/05	41	31.52	46	31.25	30.90	-5	12,379	-0.04%
2019/08/02	27	31.80	24	31.57	31.25	3	12,374	0.02%
2019/08/01	102	32.92	108	33.18	32.90	-6	12,266	-0.05%	大買/大賣/
2019/07/31	12	32.39	10	32.33	32.55	2	12,048	0.02%
2019/07/30	24	32.22	49	32.12	32.45	-25	12,063	-0.21%
2019/07/29	22	32.35	14	32.55	32.00	8	12,036	0.07%
2019/07/26	13	32.48	10	32.53	32.50	3	11,949	0.03%
2019/07/25	27	32.64	25	32.52	32.45	2	11,915	0.02%
2019/07/24	16	32.25	14	32.13	32.05	2	11,787	0.02%
2019/07/23	49	32.31	56	32.19	32.40	-7	11,819	-0.06%
2019/07/22	100	31.86	105	31.99	32.30	-5	11,553	-0.04%	大賣/
2019/07/19	65	31.17	59	30.90	30.45	6	11,202	0.05%
2019/07/18	30	31.10	15	31.09	30.30	15	10,856	0.14%
2019/07/17	46.1	32.32	30	32.04	32.55	16.1	10,849	0.15%
2019/07/16	12	31.59	23	31.43	31.40	-11	10,901	-0.10%
2019/07/15	45	31.55	49	31.44	31.50	-4	10,763	-0.04%
2019/07/12	290	30.87	88	31.10	31.10	202	10,829	1.87%	大買/鉅額交易
2019/07/11	54	29.88	127	29.89	30.00	-73	10,898	-0.67%	大賣/
2019/07/10	10	29.56	10	29.43	29.40	0	11,089	0.00%
2019/07/09	4	29.28	1	29.35	29.20	3	11,207	0.03%
2019/07/08	52	29.33	87	29.37	29.25	-35	11,282	-0.31%
2019/07/05	166.1	29.34	150	29.45	29.30	16.1	11,329	0.14%	大買/大賣/
2019/07/04	23	28.71	34	28.71	29.00	-11	11,401	-0.10%
2019/07/03	88	28.19	16	28.23	28.00	72	11,179	0.64%
2019/07/02	45	28.95	45	28.98	28.95	0	11,186	0.00%
2019/07/01	39	28.30	158	28.50	29.00	-119	11,252	-1.06%	大賣/鉅額交易
2019/06/28	47	26.95	51	26.98	26.80	-4	11,069	-0.04%
2019/06/27	24	26.85	48	26.61	26.80	-24	11,068	-0.22%
2019/06/26	16	26.04	8	26.31	26.15	8	11,062	0.07%
2019/06/25	102	26.89	60	27.09	26.30	42	10,916	0.38%	大買/
2019/06/24	2	26.50	104	26.39	26.60	-102	10,779	-0.95%	大賣/鉅額交易
2019/06/21	50	26.01	19	26.23	26.00	31	10,780	0.29%
2019/06/20	0	0.00	13	26.34	26.30	-13	10,744	-0.12%
2019/06/19	53	26.23	66	26.27	26.25	-13	10,880	-0.12%
2019/06/18	10	25.61	95	25.57	25.70	-85	10,811	-0.79%
2019/06/17	5	25.09	4	25.24	24.95	1	10,866	0.01%
2019/06/14	32	25.55	43	25.78	25.20	-11	11,105	-0.10%
2019/06/13	52	25.63	10	25.61	25.50	42	11,657	0.36%
2019/06/12	15	26.34	12	26.48	26.30	3	11,704	0.03%
2019/06/11	0	0.00	15	26.34	26.30	-15	11,806	-0.13%
2019/06/10	3	26.28	2	26.15	26.15	1	11,865	0.01%
2019/06/06	20	26.00	25	26.28	26.00	-5	11,945	-0.04%
2019/06/05	31	26.03	14	26.11	25.80	17	11,945	0.14%
2019/06/04	48	26.58	10	27.08	26.00	38	11,902	0.32%
2019/06/03	7	26.49	9	26.60	26.90	-2	11,834	-0.02%
2019/05/31	3	25.87	17	26.01	26.30	-14	11,861	-0.12%
2019/05/30	11	25.70	11	25.91	25.70	0	11,933	0.00%
2019/05/29	27	25.19	13	25.47	25.60	14	12,024	0.12%
2019/05/28	0	0.00	5	25.85	24.60	-5	12,072	-0.04%
2019/05/27	4	25.74	3	25.60	25.50	1	12,110	0.01%
2019/05/24	14	25.69	12	25.70	25.40	2	12,430	0.02%
2019/05/23	38	25.42	66	25.40	25.40	-28	12,931	-0.22%
2019/05/22	6	26.79	10	26.80	26.55	-4	13,168	-0.03%
2019/05/21	41	25.86	36	26.07	26.40	5	13,306	0.04%
2019/05/20	31	26.23	70	26.16	27.00	-39	13,144	-0.30%
2019/05/17	145	27.75	106	27.67	26.65	39	12,865	0.30%	大買/大賣/
2019/05/16	56	29.79	29	29.83	29.40	27	12,515	0.22%
2019/05/15	36	29.26	34	29.46	29.85	2	12,375	0.02%
2019/05/14	15	28.21	10	28.02	28.55	5	12,167	0.04%
2019/05/13	10	28.50	23	28.42	28.40	-13	12,080	-0.11%
2019/05/10	88	29.26	58	29.36	28.80	30	12,049	0.25%
2019/05/09	8	29.12	15	29.01	29.00	-7	11,880	-0.06%
2019/05/08	10	29.32	40	29.37	29.45	-30	11,866	-0.25%
2019/05/07	45	29.52	21	29.53	29.25	24	11,874	0.20%
2019/05/06	23	28.76	28	28.85	28.95	-5	11,868	-0.04%
2019/05/03	7	28.61	13	28.65	28.65	-6	11,814	-0.05%
2019/05/02	32	28.25	32	28.37	28.45	0	12,127	0.00%
2019/04/30	18	28.48	22	28.58	28.60	-4	12,469	-0.03%
2019/04/29	16	28.68	41	28.64	29.00	-25	12,409	-0.20%
2019/04/26	10	28.51	21	28.57	28.50	-11	12,299	-0.09%
2019/04/25	9	28.41	2	28.53	28.50	7	12,298	0.06%
2019/04/24	16	28.57	3	28.57	28.70	13	12,336	0.11%
2019/04/23	69	28.99	56	28.88	28.55	13	12,265	0.11%
2019/04/22	165	29.61	211	29.60	30.10	-46	12,018	-0.38%	大買/大賣/
2019/04/19	14	28.35	12	28.65	28.30	2	11,585	0.02%
2019/04/18	17	28.52	36	28.53	28.50	-19	11,590	-0.16%
2019/04/17	136	28.53	110	28.63	28.55	26	11,317	0.23%	大買/大賣/
2019/04/16	122	29.37	141	29.42	29.10	-19	10,815	-0.18%	大買/大賣/
2019/04/15	91	28.37	84	28.47	28.55	7	10,448	0.07%
2019/04/12	32	28.15	24	28.32	28.35	8	10,449	0.08%
2019/04/11	37	28.19	51	28.20	28.25	-14	10,381	-0.13%
2019/04/10	89	28.39	89	28.34	27.95	0	10,240	0.00%
2019/04/09	26	27.86	32	27.88	27.75	-6	9,978	-0.06%
2019/04/08	16	27.60	24	27.66	27.75	-8	10,087	-0.08%
2019/04/03	114.4	27.59	124	27.47	27.50	-9.6	9,968	-0.10%	大買/大賣/
2019/04/02	22	27.59	47	27.27	27.05	-25	9,794	-0.26%
2019/04/01	9	26.49	30	26.59	26.70	-21	9,599	-0.22%
2019/03/29	29	26.29	77	26.33	26.25	-48	9,458	-0.51%
2019/03/28	3	25.77	18	25.78	25.50	-15	9,434	-0.16%
2019/03/27	12	25.99	4	25.93	25.90	8	9,622	0.08%
2019/03/26	24	25.87	30	25.98	25.70	-6	9,791	-0.06%
2019/03/25	14	25.43	26	25.43	25.70	-12	9,958	-0.12%
2019/03/22	67	25.65	64	25.41	25.35	3	10,090	0.03%
2019/03/21	5	26.10	4	26.09	26.05	1	10,567	0.01%
2019/03/20	19	26.04	5	26.16	26.10	14	11,000	0.13%
2019/03/19	176	26.66	117	26.24	26.00	59	11,331	0.52%	大買/大賣/
2019/03/18	146	26.27	224	26.23	26.70	-78	11,195	-0.70%	大買/大賣/
2019/03/15	31	24.36	49	24.47	24.55	-18	10,723	-0.17%
2019/03/14	43	24.55	21	24.50	24.40	22	10,862	0.20%
2019/03/13	36	24.73	41	24.87	24.95	-5	10,759	-0.05%
2019/03/12	15	24.83	44	25.08	24.65	-29	10,759	-0.27%
2019/03/11	32	24.61	4	24.80	24.50	28	10,705	0.26%
2019/03/08	24	24.63	9	24.54	24.60	15	10,717	0.14%
2019/03/07	2	25.10	5	24.98	24.70	-3	10,739	-0.03%
2019/03/06	15	25.46	13	25.37	25.15	2	10,681	0.02%
2019/03/05	45	25.64	28	25.61	25.40	17	10,608	0.16%
2019/03/04	29	25.20	81	25.21	25.85	-52	10,499	-0.50%
2019/02/27	48	25.40	19	25.35	25.25	29	10,375	0.28%
2019/02/26	42	25.73	36	25.72	26.10	6	10,256	0.06%
2019/02/25	105	25.90	53	25.99	25.60	52	10,126	0.51%	大買/
2019/02/22	216	25.87	190	25.82	25.75	26	9,796	0.27%	大買/大賣/
2019/02/21	85	24.48	103	24.65	24.80	-18	9,219	-0.20%	大賣/
2019/02/20	15	23.52	29	23.68	23.70	-14	8,846	-0.16%
2019/02/19	4	23.05	3	23.00	23.10	1	8,715	0.01%
2019/02/18	0	0.00	9	23.02	22.95	-9	8,798	-0.10%
2019/02/15	21	23.04	7	23.05	22.90	14	8,825	0.16%
2019/02/14	9	23.39	13	23.42	23.35	-4	8,823	-0.05%
2019/02/13	21	23.22	16	23.29	23.35	5	8,825	0.06%
2019/02/12	11	23.37	13	23.31	23.40	-2	8,848	-0.02%
2019/02/11	17	22.97	20	23.01	22.90	-3	8,847	-0.03%
2019/01/30	0	0.00	7	23.35	23.30	-7	8,924	-0.08%
2019/01/29	11	23.26	13	23.41	23.30	-2	8,889	-0.02%
2019/01/28	5	23.62	47	23.55	23.50	-42	8,813	-0.48%
2019/01/25	31	23.31	35	23.34	23.40	-4	8,727	-0.05%
2019/01/24	59	23.60	31	23.57	23.55	28	8,546	0.33%
2019/01/23	130	23.69	159	23.59	23.90	-29	8,461	-0.34%	大買/大賣/
2019/01/22	81	23.20	102	23.11	23.05	-21	8,136	-0.26%	大賣/
2019/01/21	14	22.00	10	22.00	22.00	4	7,820	0.05%
2019/01/18	26	22.13	26	22.27	22.10	0	7,824	0.00%
2019/01/17	12	22.00	8	22.07	22.05	4	7,823	0.05%
2019/01/16	53	21.94	50	21.92	21.80	3	7,769	0.04%
2019/01/15	7	21.49	0	0.00	21.35	7	7,660	0.09%
2019/01/14	6	21.55	6	21.70	21.40	0	7,619	0.00%
2019/01/11	20	21.68	5	21.79	21.55	15	7,619	0.20%
2019/01/10	17	21.50	4	21.56	21.55	13	7,594	0.17%
2019/01/09	6	21.89	4	21.84	21.80	2	7,527	0.03%
2019/01/08	30	21.79	19	21.86	21.80	11	7,481	0.15%
2019/01/07	10	21.74	16	21.80	21.60	-6	7,469	-0.08%
2019/01/04	48	21.46	34	21.47	21.35	14	7,406	0.19%
2019/01/03	48	22.76	21	22.51	22.40	27	7,321	0.37%
2019/01/02	21	22.93	37	23.01	23.05	-16	7,348	-0.22%
2018/12/28	16	23.08	46	23.16	23.25	-30	7,302	-0.41%
2018/12/27	93	22.89	60	22.96	22.70	33	7,251	0.46%
2018/12/26	31	24.01	32	23.77	23.50	-1	7,093	-0.01%
2018/12/25	22	23.53	28	23.55	23.85	-6	7,074	-0.08%
2018/12/24	4	23.65	28	23.59	23.65	-24	7,003	-0.34%
2018/12/22	25	23.52	26	23.51	23.50	-1	6,934	-0.01%
2018/12/21	81	23.24	67	23.47	23.60	14	6,875	0.20%
2018/12/20	88	23.20	83	23.37	23.30	5	6,700	0.07%
2018/12/19	45	22.58	75	22.81	23.00	-30	6,497	-0.46%
2018/12/18	34	22.12	52	22.42	22.30	-18	6,318	-0.28%
2018/12/17	22	21.80	36	22.02	22.20	-14	6,070	-0.23%
2018/12/14	144	22.23	39	22.36	21.50	105	5,855	1.79%	大買/鉅額交易
2018/12/13	149	22.92	155	22.76	23.05	-6	5,186	-0.12%	大買/大賣/
2018/12/12	28	21.21	23	21.39	21.60	5	4,676	0.11%
2018/12/11	5	21.14	1	21.40	21.90	4	4,210	0.10%
2018/12/10	10	21.90	16	21.60	21.50	-6	4,088	-0.15%
2018/12/07	28	21.97	15	21.87	21.95	13	3,947	0.33%
2018/12/06	8	20.78	0	0.00	20.80	8	3,704	0.22%
2018/12/05	12	21.03	1	21.00	21.05	11	3,775	0.29%
2018/12/04	4	21.09	0	0.00	20.85	4	3,853	0.10%
2018/12/03	1	21.60	11	21.56	21.50	-10	3,834	-0.26%
2018/11/30	2	20.95	2	21.20	21.00	0	3,787	0.00%
2018/11/29	0	0.00	2	20.78	20.75	-2	3,725	-0.05%
2018/11/28	3	20.65	0	0.00	20.80	3	3,714	0.08%
2018/11/26	2	20.48	7	20.65	20.95	-5	3,737	-0.13%
2018/11/23	3	20.40	2	20.40	20.25	1	3,714	0.03%
2018/11/20	5	20.60	0	0.00	20.70	5	3,782	0.13%
2018/11/19	3	20.70	1	20.70	20.75	2	3,814	0.05%
2018/11/16	4	20.50	0	0.00	20.80	4	3,841	0.10%
2018/11/15	7	20.68	15	20.69	20.70	-8	3,826	-0.21%
2018/11/14	2	20.05	8	19.93	20.05	-6	3,746	-0.16%
2018/11/13	1	19.45	0	0.00	19.45	1	3,808	0.03%
2018/11/12	1	18.80	1	19.00	19.05	0	3,851	0.00%
2018/11/09	8	19.19	0	0.00	19.00	8	3,983	0.20%
2018/11/08	2	19.80	2	19.85	19.85	0	4,018	0.00%
2018/11/07	9	19.19	14	19.18	19.50	-5	4,040	-0.12%
2018/11/06	10	17.83	1	17.75	17.85	9	4,037	0.22%
2018/11/01	1	18.00	2	18.03	18.05	-1	4,578	-0.02%
2018/10/31	1	17.95	0	0.00	18.05	1	4,566	0.02%
2018/10/30	3	17.68	3	17.67	17.75	0	4,591	0.00%
2018/10/29	6	17.19	4	16.99	17.80	2	4,650	0.04%
2018/10/26	2	18.10	7	18.05	18.05	-5	4,587	-0.11%
2018/10/25	4	17.88	0	0.00	18.20	4	4,545	0.09%
2018/10/24	1	18.60	0	0.00	18.75	1	4,510	0.02%
2018/10/22	1	19.10	0	0.00	18.80	1	4,585	0.02%
2018/10/17	1	19.50	0	0.00	19.20	1	4,580	0.02%
2018/10/16	2	19.05	0	0.00	19.10	2	4,585	0.04%
2018/10/15	1	19.05	0	0.00	18.95	1	4,591	0.02%
2018/10/12	4	18.74	0	0.00	19.00	4	4,625	0.09%
2018/10/11	6	18.48	47	18.62	19.05	-41	4,654	-0.88%
2018/10/09	15	19.72	7	19.52	19.65	8	4,572	0.17%
2018/10/08	3	20.67	1	20.70	20.70	2	4,486	0.04%
2018/10/05	25	20.80	8	20.69	20.75	17	4,539	0.37%
2018/10/04	0	0.00	2	21.00	20.90	-2	4,515	-0.04%
2018/10/02	0	20.60	3	20.53	20.60	-3	4,443	-0.07%
2018/10/01	2	20.50	0	0.00	20.50	2	4,428	0.05%
2018/09/28	0	0.00	1	20.40	20.40	-1	4,433	-0.02%
2018/09/26	7	20.39	0	0.00	20.30	7	4,430	0.16%
2018/09/20	3	20.70	0	0.00	20.50	3	4,447	0.07%
2018/09/19	1	20.85	1	20.80	20.80	0	4,461	0.00%
2018/09/18	1	20.55	1.1	20.68	20.50	-0.1	4,498	0.00%
2018/09/14	5	20.95	2	21.00	20.75	3	4,583	0.07%
2018/09/13	0	0.00	7	20.50	20.55	-7	4,568	-0.15%
2018/09/12	1.1	19.77	0	0.00	19.95	1.1	4,574	0.02%
2018/09/11	5	19.91	6	19.88	19.95	-1	4,555	-0.02%
2018/09/10	5	19.88	1	20.10	19.95	4	4,478	0.09%
2018/09/07	8	21.01	2	20.95	21.05	6	4,365	0.14%
2018/09/06	1	21.20	0	0.00	21.20	1	4,330	0.02%
2018/09/05	0	0.00	1	21.45	21.35	-1	4,319	-0.02%
2018/09/04	2	21.55	0	0.00	21.40	2	4,332	0.05%
2018/09/03	1	21.60	3	21.57	21.50	-2	4,321	-0.05%
2018/08/31	11	21.80	0	0.00	21.70	11	4,318	0.25%
2018/08/29	0	0.00	0.2	22.05	22.00	-0.2	4,347	0.00%
2018/08/28	3	22.02	0	0.00	22.00	3	4,364	0.07%
2018/08/24	2	21.40	15	21.49	21.35	-13	4,301	-0.30%
2018/08/23	6.2	21.44	0	0.00	21.40	6.2	4,383	0.14%
2018/08/22	18	21.74	4	21.80	21.80	14	4,414	0.32%
2018/08/20	3	21.20	1	21.05	21.10	2	4,374	0.05%
2018/08/17	2	21.65	4	21.54	21.50	-2	4,311	-0.05%
2018/08/16	11	21.47	0	0.00	21.60	11	4,264	0.26%
2018/08/15	1	22.35	2	22.10	22.15	-1	4,119	-0.02%
2018/08/14	1	22.25	0	0.00	22.40	1	4,053	0.02%
2018/08/13	6	22.49	6	22.40	22.80	0	3,968	0.00%
2018/08/10	37	22.95	48	22.91	23.05	-11	3,898	-0.28%
2018/08/09	59	24.75	9	24.46	24.20	50	3,707	1.35%
2018/08/08	15	26.16	1	26.20	26.15	14	3,409	0.41%
2018/08/06	2	26.10	0	0.00	26.05	2	3,429	0.06%
2018/08/03	6	26.04	0	0.00	26.15	6	3,408	0.18%
2018/08/02	2	26.30	0	0.00	26.25	2	3,362	0.06%
2018/07/31	0	0.00	3	26.35	26.40	-3	3,440	-0.09%
2018/07/30	1	26.30	0	0.00	26.45	1	3,539	0.03%
2018/07/27	11	26.69	0	0.00	26.65	11	3,549	0.31%
2018/07/23	3	26.52	0	0.00	26.65	3	3,502	0.09%
2018/07/20	1	26.30	10	26.45	26.75	-9	3,636	-0.25%
2018/07/19	3	26.23	0	0.00	26.20	3	3,713	0.08%
2018/07/18	9	26.25	42	26.25	26.30	-33	3,732	-0.88%
2018/07/17	0.1	28.00	103	27.90	28.00	-102.9	3,689	-2.79%	大賣/鉅額交易
2018/07/16	0	0.00	60	27.85	27.70	-60	3,654	-1.64%
2018/07/13	50	27.55	1	27.75	27.70	49	3,625	1.35%
2018/07/12	2	27.45	0	0.00	27.70	2	3,606	0.06%
2018/07/11	2	27.60	0	0.00	27.40	2	3,658	0.05%
2018/07/10	7	27.51	0	0.00	27.65	7	3,660	0.19%
2018/07/09	1	27.25	0	0.00	27.40	1	3,697	0.03%
2018/07/06	0	0.00	120	27.35	27.25	-120	3,722	-3.22%	大賣/鉅額交易
2018/07/05	6	27.54	0	0.00	27.40	6	3,719	0.16%
2018/07/03	3	27.83	2	27.70	27.50	1	3,731	0.03%
2018/06/29	0	0.00	1	27.60	27.75	-1	3,666	-0.03%
2018/06/28	11	27.55	1	27.65	27.65	10	3,648	0.27%
2018/06/27	0	0.00	4	27.75	27.65	-4	3,665	-0.11%
2018/06/26	93	27.63	94	27.96	27.70	-1	3,702	-0.03%
2018/06/25	100	28.37	0	0.00	28.15	100	3,721	2.69%
2018/06/22	67	28.38	67	28.55	28.50	0	3,832	0.00%
2018/06/21	102	28.55	0	0.00	28.50	102	3,869	2.64%	大買/鉅額交易
2018/06/20	2	28.45	90	28.57	28.55	-88	3,897	-2.26%
2018/06/19	51	28.60	50	28.77	28.75	1	3,900	0.03%
2018/06/15	117	28.68	29	28.94	28.55	88	3,927	2.24%	大買/
2018/06/14	2	28.70	41	28.72	28.60	-39	3,947	-0.99%
2018/06/13	93	28.62	0	0.00	28.50	93	4,121	2.26%
2018/06/12	3	28.85	0	0.00	28.85	3	4,299	0.07%
2018/06/11	0	0.00	14	28.69	28.75	-14	4,611	-0.30%
2018/06/08	2	29.15	50	29.15	29.00	-48	4,639	-1.03%
2018/06/07	6	29.15	176	29.05	29.10	-170	4,680	-3.63%	大賣/鉅額交易
2018/06/06	41	28.70	7	28.75	28.75	34	4,769	0.71%
2018/06/05	107	28.68	0	0.00	28.50	107	4,814	2.22%	大買/鉅額交易
2018/06/04	1	28.55	125	28.64	28.65	-124	4,811	-2.58%	大賣/鉅額交易
2018/06/01	24	28.26	0	0.00	28.30	24	4,817	0.50%
2018/05/31	146	28.25	102	28.62	28.10	44	4,816	0.91%	大買/大賣/
2018/05/30	88	28.10	0	0.00	28.15	88	4,776	1.84%
2018/05/29	0	0.00	150	28.48	28.55	-150	4,785	-3.13%	大賣/鉅額交易
2018/05/28	50	28.05	50	28.20	28.20	0	4,783	0.00%
2018/05/24	2	28.20	5	28.25	28.30	-3	5,006	-0.06%
2018/05/23	42	28.03	1	28.05	28.05	41	4,979	0.82%
2018/05/22	80	28.07	1	28.05	28.05	79	4,982	1.59%
2018/05/21	1	28.20	0	0.00	28.15	1	5,025	0.02%
2018/05/18	0	0.00	2	27.85	27.80	-2	5,009	-0.04%
2018/05/17	32	28.15	2	28.15	28.10	30	4,997	0.60%
2018/05/16	2	28.35	1	28.30	28.30	1	4,948	0.02%
2018/05/15	1	28.25	0	0.00	28.35	1	4,993	0.02%
2018/05/14	1	28.45	1	28.40	28.35	0	5,058	0.00%
2018/05/11	0	0.00	82	28.27	28.25	-82	5,078	-1.61%
2018/05/10	8	28.01	46	28.03	28.10	-38	5,060	-0.75%
2018/05/09	22	27.66	12	27.75	27.75	10	5,043	0.20%
2018/05/08	31	27.85	0	0.00	27.80	31	5,060	0.61%
2018/05/07	111	28.11	63	28.31	27.85	48	4,996	0.96%	大買/
2018/05/04	112	29.08	0	0.00	28.85	112	4,903	2.28%	大買/鉅額交易
2018/05/03	34	29.15	45	29.47	29.30	-11	4,920	-0.22%
2018/05/02	0	0.00	22	29.49	29.55	-22	4,955	-0.44%
2018/04/30	3	28.85	12	29.36	29.40	-9	5,016	-0.18%
2018/04/27	5	28.71	100	28.80	28.80	-95	5,017	-1.89%
2018/04/26	171	28.72	80	29.00	28.55	91	5,060	1.80%	大買/
2018/04/25	83	29.79	0	0.00	29.40	83	4,939	1.68%
2018/04/24	14	30.14	34	30.52	30.50	-20	4,883	-0.41%
2018/04/23	0	0.00	1	30.55	30.55	-1	4,823	-0.02%
2018/04/19	1	30.35	51	30.39	30.50	-50	4,883	-1.02%
2018/04/18	22	30.34	2	30.43	30.20	20	4,881	0.41%
2018/04/17	19	30.40	37	30.61	30.60	-18	4,844	-0.37%
2018/04/16	21	30.40	3	30.50	30.40	18	4,799	0.38%
2018/04/12	20	30.40	20	30.50	30.70	0	4,797	0.00%
2018/04/11	40	30.55	0	0.00	30.30	40	4,796	0.83%
2018/04/10	3	30.25	2	30.55	30.65	1	4,827	0.02%
2018/04/09	5	30.45	0	0.00	30.35	5	4,892	0.10%
2018/04/03	0	0.00	3	30.33	30.60	-3	4,960	-0.06%
2018/04/02	0	0.00	8	30.65	30.60	-8	5,011	-0.16%
2018/03/30	2	30.25	2	30.60	30.25	0	5,004	0.00%
2018/03/29	12	30.36	1	30.65	30.25	11	4,960	0.22%
2018/03/28	6	31.09	5	31.15	31.05	1	4,863	0.02%
2018/03/27	1	31.10	14	31.09	31.20	-13	4,778	-0.27%
2018/03/26	20	30.25	17	30.52	30.35	3	4,645	0.06%
2018/03/23	6	30.40	1	30.65	30.65	5	4,667	0.11%
2018/03/22	0	0.00	5	31.05	30.90	-5	4,607	-0.11%
2018/03/21	1	30.90	8	30.99	30.80	-7	4,578	-0.15%
2018/03/20	3	30.68	1	30.80	30.70	2	4,607	0.04%
2018/03/19	5	30.72	6	31.04	31.00	-1	4,544	-0.02%
2018/03/16	5	29.96	15	30.32	31.20	-10	4,347	-0.23%
2018/03/15	66	30.60	21	30.53	30.20	45	4,152	1.08%
2018/03/14	8	32.36	1	32.25	32.60	7	3,838	0.18%
2018/03/13	3	33.07	2	33.00	32.75	1	3,838	0.03%
2018/03/12	6	32.81	28	32.70	32.95	-22	3,913	-0.56%
2018/03/09	10	32.00	13	31.98	32.00	-3	3,870	-0.08%
2018/03/08	2	31.73	15	31.80	31.60	-13	3,846	-0.34%
2018/03/07	6	31.78	4	31.80	31.60	2	3,816	0.05%
2018/03/06	5	31.35	13	31.40	31.50	-8	3,851	-0.21%
2018/03/05	6	32.02	2	31.70	30.90	4	3,856	0.10%
2018/03/02	4	31.70	1	31.70	31.95	3	3,827	0.08%
2018/03/01	11	31.59	0	0.00	31.65	11	3,782	0.29%
2018/02/27	18	31.76	20	31.70	31.50	-2	3,780	-0.05%
2018/02/26	4	31.59	17	31.41	31.90	-13	3,662	-0.35%
2018/02/23	3	30.40	0	0.00	30.40	3	3,544	0.08%
2018/02/22	3	30.62	0	0.00	30.40	3	3,589	0.08%
2018/02/21	2	31.15	10	30.95	30.95	-8	3,773	-0.21%
2018/02/09	5	29.95	5	30.15	30.00	0	3,876	0.00%
2018/02/08	9	30.04	5	30.30	30.05	4	3,860	0.10%
2018/02/07	1	30.25	1	31.00	30.00	0	3,894	0.00%
2018/02/06	0	0.00	2	30.10	30.45	-2	3,866	-0.05%
2018/02/05	0	0.00	4	30.39	30.90	-4	3,774	-0.11%
2018/02/02	0	0.00	3	30.15	30.20	-3	3,793	-0.08%
2018/01/31	1	30.00	0	0.00	30.15	1	3,923	0.03%
2018/01/30	2	30.05	0	0.00	30.15	2	4,048	0.05%
2018/01/29	0	0.00	3	30.10	30.10	-3	4,131	-0.07%
2018/01/26	13	29.89	3	29.95	29.95	10	4,139	0.24%
2018/01/25	2	30.63	0	0.00	30.45	2	4,141	0.05%
2018/01/23	4	31.59	0	0.00	31.30	4	4,135	0.10%
2018/01/22	5	31.84	3	32.02	31.75	2	4,150	0.05%
2018/01/19	1	31.75	1	31.45	31.35	0	4,200	0.00%
2018/01/18	1	31.80	2	31.50	31.50	-1	4,300	-0.02%
2018/01/17	0	0.00	4	31.40	31.50	-4	4,417	-0.09%
2018/01/16	8	31.40	8	31.20	31.50	0	4,483	0.00%
2018/01/15	0	0.00	21	30.90	31.00	-21	4,681	-0.45%
2018/01/12	0	0.00	1	30.75	30.65	-1	4,792	-0.02%
2018/01/11	4	30.60	1	30.55	30.65	3	4,843	0.06%
2018/01/10	0	0.00	3	30.40	30.50	-3	4,883	-0.06%
2018/01/09	2	30.35	2	30.70	30.50	0	4,906	0.00%
2018/01/08	4	30.05	0	0.00	30.10	4	4,918	0.08%
2018/01/05	3	30.25	0	30.30	30.30	3	5,078	0.06%
2018/01/03	16	30.57	2	30.53	30.45	14	5,089	0.28%