盟立 (2464)-新光券商分點個股進出

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

盟立

(2464)

可現股當沖

股價
45.00
漲跌
▲1.40
漲幅
+3.21%
成交量
3,392張
產業
上市其他電子類股
385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

盟立 (2464)籌碼相關－新光券商分點個股進出

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

新光券商分點個股進出
新光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
2024/04/23	36	44.63	59.3	44.62	45.00	-23.2	6,567	-0.35%
2024/04/22	20.2	43.95	28.1	44.23	43.60	-7.9	6,514	-0.12%
2024/04/19	37.2	44.48	48	44.17	43.95	-10.8	6,471	-0.17%
2024/04/18	28.5	46.46	17.3	46.62	46.40	11.2	6,370	0.18%
2024/04/17	32.2	47.50	28.2	47.50	47.65	4	6,310	0.06%
2024/04/16	170.3	46.05	93.9	46.53	46.40	76.4	6,251	1.22%	大買/
2024/04/15	42.7	48.79	45.4	48.70	48.20	-2.6	6,159	-0.04%
2024/04/12	45.5	50.46	67.1	50.50	50.20	-21.7	6,060	-0.36%
2024/04/11	251.3	51.15	247.9	50.84	50.00	3.4	5,920	0.06%	大買/大賣/
2024/04/10	502.5	55.74	338	55.70	55.20	164.5	5,637	2.92%	大買/大賣/鉅額交易
2024/04/09	257.1	52.94	297.5	53.10	53.70	-40.4	4,978	-0.81%	大買/大賣/
2024/04/08	100.7	48.52	134	48.59	48.90	-33.3	4,446	-0.75%	大賣/
2024/04/03	43	47.09	25.6	47.06	46.70	17.4	4,212	0.41%
2024/04/02	67	47.28	80	47.66	47.65	-13	4,148	-0.31%
2024/04/01	130.1	47.52	125.9	47.49	47.10	4.3	4,060	0.10%	大買/大賣/
2024/03/29	82.1	47.61	93.3	47.52	46.55	-11.2	3,885	-0.29%
2024/03/28	63.2	47.86	98.3	47.55	47.00	-35.1	3,775	-0.93%
2024/03/27	370.7	48.66	347.2	48.95	47.90	23.5	3,638	0.65%	大買/大賣/
2024/03/26	95.2	47.06	159.6	46.87	45.55	-64.3	3,117	-2.06%	大賣/
2024/03/25	232.4	46.48	210.2	46.87	46.60	22.2	2,855	0.78%	大買/大賣/
2024/03/22	134	44.54	262.2	44.45	45.85	-128.2	2,418	-5.30%	大買/大賣/鉅額交易
2024/03/21	35	41.69	28.2	41.72	41.70	6.8	2,151	0.31%
2024/03/20	97.6	42.67	108	42.57	42.00	-10.4	2,095	-0.50%	大賣/
2024/03/19	285	42.76	249.8	42.69	42.10	35.2	1,948	1.81%	大買/大賣/
2024/03/18	27.7	39.90	49.1	39.72	40.45	-21.4	1,545	-1.39%
2024/03/15	1.1	38.53	5	38.38	38.35	-3.9	1,431	-0.27%
2024/03/14	43.1	39.13	44.1	38.68	38.60	-1.1	1,418	-0.08%
2024/03/13	199.1	40.50	250.2	40.16	39.65	-51.1	1,389	-3.68%	大買/大賣/
2024/03/12	62	37.87	1.2	38.36	38.80	60.9	1,190	5.11%
2024/03/11	2	37.98	1	38.35	37.85	1	1,169	0.09%
2024/03/08	21.1	38.67	35.6	38.40	38.05	-14.4	1,160	-1.24%
2024/03/07	39.6	39.70	18	39.33	39.20	21.5	1,124	1.92%
2024/03/06	83	40.31	70.4	40.64	40.05	12.6	1,084	1.17%
2024/03/05	16	39.16	30.1	39.16	39.00	-14.1	942	-1.50%
2024/03/04	92	39.99	63	40.12	40.00	29	905	3.20%
2024/03/01	5	39.34	40	39.22	39.45	-35	767	-4.56%
2024/02/29	2	37.87	15	38.10	38.15	-13	696	-1.87%
2024/02/27	22	38.26	17.5	37.80	37.75	4.5	683	0.66%
2024/02/26	14	38.47	11.2	38.43	38.40	2.8	663	0.42%
2024/02/23	66.1	38.92	23	38.60	38.25	43.1	641	6.72%
2024/02/22	167.3	38.94	158.9	39.38	40.00	8.4	544	1.53%	大買/大賣/
2024/02/21	0	37.33	1	37.15	37.40	-1	420	-0.24%
2024/02/20	2	37.65	2	37.42	37.30	0	405	0.00%
2024/02/19	0.2	37.50	4	37.46	37.40	-3.8	396	-0.96%
2024/02/16	10	37.29	37	37.13	37.30	-27	400	-6.73%
2024/02/15	76	38.10	84.1	37.55	38.25	-8.1	383	-2.10%
2024/02/05	12	35.80	1	35.80	35.75	11	284	3.87%
2024/02/02	1.2	36.00	0	0.00	35.95	1.2	314	0.39%
2024/01/31	5	35.98	11	36.08	35.90	-6	322	-1.86%
2024/01/30	5	36.02	0	0.00	36.15	5	324	1.54%
2024/01/26	0	36.53	11	36.50	36.40	-11	325	-3.38%
2024/01/25	5	36.72	0	0.00	36.40	5	323	1.54%
2024/01/24	8	36.54	0	0.00	36.55	8	325	2.46%
2024/01/23	1	36.10	1	36.45	36.35	0	333	0.00%
2024/01/22	0	36.05	6	36.18	36.10	-6	334	-1.80%
2024/01/19	0	0.00	1	35.80	35.75	-1	339	-0.29%
2024/01/18	1	35.60	0	0.00	35.70	1	346	0.29%
2024/01/17	0.1	35.80	0	0.00	35.80	0.1	378	0.01%
2024/01/16	0	0.00	1	35.90	35.85	-1	378	-0.26%
2024/01/15	1.1	35.88	2.1	36.01	36.05	-1	379	-0.26%
2024/01/12	0	0.00	11.1	36.08	35.95	-11.1	381	-2.91%
2024/01/11	1	35.75	0	0.00	35.75	1	385	0.26%
2024/01/10	1	35.60	0	0.00	35.70	1	423	0.24%
2024/01/08	0.1	35.71	6	35.80	35.80	-5.9	438	-1.34%
2024/01/05	0	0.00	0.3	38.00	35.80	-0.3	454	-0.06%
2024/01/04	0.1	35.90	5	35.88	35.85	-4.9	468	-1.05%
2024/01/03	14	35.92	1	36.00	35.90	13	477	2.72%
2024/01/02	1	36.30	3.1	36.29	36.20	-2	476	-0.43%
2023/12/29	7	36.02	1	36.00	36.00	6	475	1.26%
2023/12/28	0	36.25	0.1	36.05	36.00	-0.1	477	-0.02%
2023/12/26	1.3	35.60	0	0.00	35.60	1.3	482	0.26%
2023/12/25	18.5	35.66	4.1	35.41	35.50	14.4	483	2.98%
2023/12/22	6	35.88	0	0.00	35.90	6	473	1.27%
2023/12/21	10	35.90	0	0.00	35.90	10	484	2.06%
2023/12/20	10.1	36.00	0	0.00	36.00	10.1	484	2.07%
2023/12/19	21.1	35.97	0	36.45	35.95	21.1	485	4.34%
2023/12/18	1	36.25	1	36.40	36.25	0	485	0.00%
2023/12/15	2	36.43	1	36.55	36.50	1	489	0.21%
2023/12/14	7	36.06	0	0.00	36.10	7	496	1.41%
2023/12/13	45	36.11	2	36.25	36.05	43	495	8.67%
2023/12/12	4	36.20	0	0.00	36.25	4	510	0.78%
2023/12/11	1	36.15	0	0.00	36.20	1	526	0.19%
2023/12/08	15.1	36.18	20	36.15	36.15	-4.9	531	-0.93%
2023/12/07	24.2	36.18	1.6	36.25	36.15	22.6	543	4.17%
2023/12/06	0.1	36.50	0	0.00	36.35	0.1	562	0.01%
2023/12/05	1	36.65	0	0.00	36.40	1	586	0.17%
2023/12/04	0	0.00	2	36.68	36.65	-2	604	-0.33%
2023/12/01	21	36.57	0	0.00	36.65	21	624	3.36%
2023/11/30	4	36.50	0	0.00	36.60	4	706	0.57%
2023/11/29	6	36.50	15	36.46	36.50	-9	752	-1.20%
2023/11/28	1	36.40	6	36.45	36.50	-5	781	-0.64%
2023/11/27	2	36.50	0.1	36.50	36.30	1.9	799	0.24%
2023/11/24	3.1	36.55	0	0.00	36.50	3.1	833	0.37%
2023/11/23	5	36.60	1	36.60	36.60	4	845	0.47%
2023/11/22	1	36.65	0	0.00	36.65	1	857	0.12%
2023/11/21	2	36.78	0	0.00	36.75	2	868	0.23%
2023/11/20	5	36.50	0	0.00	36.65	5	914	0.55%
2023/11/17	2	36.55	0	0.00	36.70	2	918	0.22%
2023/11/16	1.2	36.31	0	0.00	36.40	1.2	923	0.13%
2023/11/15	1.1	36.10	0	36.50	36.10	1.1	930	0.11%
2023/11/14	11	36.00	0	0.00	36.10	11	926	1.19%
2023/11/13	4	35.65	0	0.00	36.10	4	939	0.43%
2023/11/10	11.2	35.98	210	35.70	35.65	-198.8	948	-20.96%	大賣/鉅額交易
2023/11/09	11	37.01	14	37.02	36.95	-3	927	-0.32%
2023/11/07	4	37.33	0	0.00	37.25	4	972	0.41%
2023/11/06	1	37.30	32	37.35	37.50	-31	1,016	-3.05%
2023/11/03	0	0.00	0.1	37.45	37.25	-0.1	1,055	-0.01%
2023/11/02	0	37.35	0	0.00	37.30	0	1,141	0.00%
2023/11/01	1.1	36.99	2	36.80	37.00	-0.9	1,378	-0.07%
2023/10/31	10.2	37.26	1	36.95	36.85	9.2	1,485	0.62%
2023/10/30	13	37.67	1	37.55	37.50	12	1,490	0.81%
2023/10/27	19.3	38.28	11	37.96	37.90	8.3	1,499	0.55%
2023/10/26	30.1	38.63	0	0.00	38.60	30.1	1,513	1.99%
2023/10/25	52	39.44	75.2	39.35	39.15	-23.2	1,529	-1.52%
2023/10/24	0	38.05	4	38.21	38.30	-4	1,508	-0.27%
2023/10/23	1	38.10	3	38.10	38.10	-2	1,559	-0.13%
2023/10/20	11.1	37.51	0	0.00	37.75	11.1	1,651	0.67%
2023/10/19	1	38.00	0	38.70	38.20	1	1,727	0.06%
2023/10/18	14.2	37.74	10.1	38.80	38.80	4.1	1,728	0.24%
2023/10/17	1	39.15	1.1	38.86	38.85	-0.1	1,690	0.00%
2023/10/16	1.2	38.33	1	38.45	38.90	0.2	1,684	0.01%
2023/10/13	1.1	38.80	24.2	39.05	39.00	-23.1	1,679	-1.38%
2023/10/12	2	38.00	16	38.47	38.55	-14	1,666	-0.84%
2023/10/11	25	37.20	0	0.00	37.10	25	1,654	1.51%
2023/10/06	1	37.80	3	37.83	37.80	-2	1,645	-0.12%
2023/10/05	0	0.00	1	37.80	37.70	-1	1,650	-0.06%
2023/10/04	7	37.64	2	37.50	37.60	5	1,653	0.31%
2023/10/03	3	38.17	0	0.00	38.05	3	1,655	0.18%
2023/10/02	5	38.30	1	38.55	38.60	4	1,652	0.24%
2023/09/28	3	38.17	0	0.00	38.10	3	1,653	0.18%
2023/09/27	2	38.03	5	38.25	38.25	-3	1,655	-0.18%
2023/09/26	20.3	37.99	0	0.00	37.95	20.3	1,656	1.22%
2023/09/25	2	38.60	0	0.00	38.65	2	1,650	0.12%
2023/09/22	15	38.43	0	0.00	38.50	15	1,653	0.91%
2023/09/21	0	0.00	30	38.50	38.50	-30	1,651	-1.82%
2023/09/20	14	38.75	5.1	38.56	38.70	8.9	1,644	0.54%
2023/09/19	8.1	38.93	4	39.50	38.90	4.1	1,637	0.25%
2023/09/18	0	39.35	18	39.23	39.35	-18	1,625	-1.11%
2023/09/15	29	39.36	12.3	39.90	39.15	16.7	1,622	1.03%
2023/09/14	11	40.21	11.6	39.85	39.90	-0.6	1,603	-0.04%
2023/09/13	17.1	39.29	9.2	39.46	39.20	7.9	1,592	0.50%
2023/09/12	17	39.59	2.1	40.13	39.45	14.9	1,586	0.94%
2023/09/11	50.2	39.99	37.4	40.79	40.00	12.8	1,574	0.81%
2023/09/08	4	41.38	75.1	41.16	41.25	-71.1	1,556	-4.57%
2023/09/07	28	41.52	6.2	41.60	41.25	21.8	1,541	1.42%
2023/09/06	28	41.94	10.1	42.00	42.00	17.9	1,522	1.18%
2023/09/05	59	42.02	191.5	41.91	42.10	-132.5	1,501	-8.83%	大賣/鉅額交易
2023/09/04	31	40.69	86	40.42	41.00	-55	1,416	-3.88%
2023/09/01	3	40.70	7.3	41.29	41.65	-4.3	1,368	-0.31%
2023/08/31	15.1	40.16	28.2	40.69	39.95	-13.1	1,337	-0.98%
2023/08/30	36	40.22	14.1	40.09	40.50	21.9	1,324	1.66%
2023/08/29	11	38.99	2	39.10	38.95	9	1,291	0.70%
2023/08/28	7.3	38.66	90.1	38.78	38.80	-82.7	1,278	-6.47%
2023/08/25	61.1	38.34	126	38.45	38.35	-64.9	1,266	-5.12%	大賣/
2023/08/24	157.1	38.44	28.1	38.53	38.45	129	1,254	10.28%	大買/鉅額交易
2023/08/23	46.1	37.73	2	37.93	37.80	44.1	1,207	3.65%
2023/08/21	18	37.16	12	37.24	37.00	6	1,193	0.51%
2023/08/18	3.7	37.84	8	37.51	37.15	-4.3	1,184	-0.36%
2023/08/17	30	37.03	16	37.18	37.40	14	1,175	1.19%
2023/08/16	13.2	37.16	23	37.33	37.05	-9.8	1,158	-0.85%
2023/08/15	13.2	38.02	21	38.13	37.60	-7.8	1,143	-0.68%
2023/08/14	107.1	37.75	28	37.71	37.70	79.1	1,132	6.99%	大買/
2023/08/11	15.1	39.01	56	38.86	38.75	-40.9	1,112	-3.67%
2023/08/10	50	40.09	307.2	39.48	39.50	-257.2	1,096	-23.46%	大賣/鉅額交易
2023/08/09	27	41.23	41	41.21	41.40	-14	1,059	-1.32%
2023/08/08	50.2	41.92	73.1	41.91	42.40	-23	1,023	-2.25%
2023/08/07	320	42.92	74.6	43.15	43.00	245.5	936	26.20%	大買/鉅額交易
2023/08/04	350.2	40.50	38.6	40.71	40.85	311.6	697	44.66%	大買/鉅額交易
2023/08/02	8	38.49	47.1	38.10	38.25	-39.1	588	-6.64%
2023/08/01	5	38.90	5	38.97	39.05	0	572	0.00%
2023/07/31	5	39.51	5	39.35	39.00	0	557	0.00%
2023/07/28	31	39.01	8	39.16	39.25	23	533	4.31%
2023/07/27	13	38.97	17	38.91	38.65	-4	511	-0.78%
2023/07/26	12	38.99	7	39.56	39.20	5	499	1.00%
2023/07/25	65.3	39.46	39	39.47	39.20	26.3	446	5.89%
2023/07/24	120.5	39.25	16.1	38.52	38.70	104.4	352	29.58%	大買/鉅額交易
2023/07/21	36	36.38	0	0.00	36.35	36	273	13.16%
2023/07/20	0	36.50	0	0.00	36.50	0	269	0.00%
2023/07/19	10	36.40	0	0.00	36.50	10	267	3.74%
2023/07/18	0.1	36.50	0.1	36.75	36.50	0	267	0.00%
2023/07/17	6	36.60	0	37.00	36.75	6	264	2.27%
2023/07/14	1	36.80	1	36.85	36.75	0	263	0.01%
2023/07/13	6	36.43	0	0.00	36.80	6	260	2.30%
2023/07/12	5	36.74	1	36.85	36.50	4	257	1.55%
2023/07/11	2	36.95	0	0.00	37.10	2	253	0.79%
2023/07/10	0	0.00	4	37.28	37.25	-4	248	-1.61%
2023/07/06	2	36.68	0	0.00	36.65	2	240	0.83%
2023/07/05	0	37.10	0	0.00	36.90	0	235	0.02%
2023/07/04	1	36.65	0	0.00	36.70	1	231	0.43%
2023/07/03	12.1	36.90	0	0.00	36.90	12.1	227	5.31%
2023/06/30	2.1	37.98	1	38.00	38.05	1	222	0.47%
2023/06/29	1	37.90	11	37.85	37.90	-10	216	-4.63%
2023/06/26	0	0.00	0.1	38.25	38.05	-0.1	217	-0.03%
2023/06/21	1	38.05	0.3	38.10	38.20	0.7	219	0.32%
2023/06/20	0	38.30	0	0.00	38.15	0	218	0.00%
2023/06/19	12.3	38.46	1	38.40	38.40	11.3	219	5.16%
2023/06/16	0	38.05	0	0.00	38.00	0	212	0.00%
2023/06/15	2	38.03	0	0.00	38.05	2	216	0.92%
2023/06/14	2	37.73	13	37.98	37.90	-11	217	-5.06%
2023/06/13	9	37.18	3	37.45	37.30	6	218	2.75%
2023/06/09	14	37.60	10	37.69	37.65	4	219	1.82%
2023/06/08	1	37.90	3	38.00	37.80	-2	222	-0.90%
2023/06/06	3	38.00	2	38.00	37.90	1	233	0.43%
2023/06/05	2	37.90	14	38.09	38.10	-12	237	-5.05%
2023/06/02	2	37.50	60	37.62	37.55	-58	236	-24.57%
2023/06/01	0	37.70	0	0.00	37.50	0	240	0.00%
2023/05/31	4	37.70	13	37.46	37.75	-9	242	-3.72%
2023/05/30	13	37.30	0	0.00	37.30	13	240	5.41%
2023/05/29	0	0.00	1	37.45	37.30	-1	241	-0.41%
2023/05/26	5	37.27	0	0.00	37.20	5	242	2.07%
2023/05/25	6	37.31	0	0.00	37.35	6	243	2.46%
2023/05/24	2	37.45	0	0.00	37.60	2	245	0.81%
2023/05/23	11	37.50	0	0.00	37.60	11	252	4.35%
2023/05/22	2	37.68	2	37.50	37.65	0	255	0.00%
2023/05/19	0	0.00	0.1	37.35	37.30	-0.1	255	-0.04%
2023/05/18	12	37.29	0	0.00	37.30	12	255	4.70%
2023/05/17	4	36.86	3	37.10	37.15	1	254	0.39%
2023/05/16	7	36.29	2	36.40	36.35	5	250	2.00%
2023/05/15	4.2	36.76	4	36.61	36.55	0.2	238	0.08%
2023/05/12	1	37.40	0	0.00	37.35	1	229	0.44%
2023/05/11	1	37.85	1	37.75	37.70	0	224	0.00%
2023/05/10	0	38.33	0	0.00	37.90	0	223	0.00%
2023/05/09	0	37.93	1	37.75	37.85	-1	225	-0.44%
2023/05/08	0	38.10	0	38.20	38.05	0	224	0.00%
2023/05/03	0.2	38.00	0	0.00	37.95	0.2	228	0.09%
2023/04/28	3	37.80	1	37.85	37.75	2	231	0.86%
2023/04/27	0	37.95	0	0.00	37.75	0	230	0.00%
2023/04/25	2	37.67	1	37.40	37.50	1	228	0.44%
2023/04/21	2	37.45	0	37.60	37.45	2	227	0.88%
2023/04/20	3	37.75	1	37.75	37.80	2	225	0.89%
2023/04/19	0	38.25	0	0.00	37.95	0	225	0.00%
2023/04/18	2	38.30	0	0.00	38.20	2	223	0.89%
2023/04/17	1.1	38.44	0	0.00	38.40	1.1	223	0.48%
2023/04/14	1	38.10	1	38.30	38.20	0	222	0.00%
2023/04/13	0	38.20	1	38.25	38.10	-1	220	-0.45%
2023/04/12	1	38.25	0	38.15	38.30	1	219	0.45%
2023/04/11	0	0.00	0	38.10	38.20	0	221	0.00%
2023/04/10	0	38.00	0	38.00	38.00	0	221	0.00%
2023/04/07	0	38.00	0	0.00	38.05	0	220	0.00%
2023/04/06	0	0.00	1	37.95	37.95	-1	219	-0.46%
2023/03/31	2	37.80	1	38.20	38.05	1	220	0.45%
2023/03/30	0	37.95	0	37.91	37.80	0	219	0.00%
2023/03/29	1	37.76	0	0.00	37.75	1	221	0.46%
2023/03/28	0	37.98	1	37.75	37.85	-1	224	-0.44%
2023/03/27	1	38.10	1	38.30	37.95	0	223	0.01%
2023/03/24	4	37.99	1	38.05	38.00	3	228	1.33%
2023/03/23	0	38.20	1	38.30	38.20	-1	229	-0.43%
2023/03/22	2	38.05	0	0.00	38.10	2	235	0.85%
2023/03/21	1	37.40	0	37.85	37.70	1	252	0.40%
2023/03/20	3	37.47	0	0.00	37.35	3	319	0.94%
2023/03/17	3	37.58	0	0.00	37.60	3	405	0.74%
2023/03/16	4	37.54	0	0.00	37.55	4	402	1.00%
2023/03/15	12	38.54	2	38.18	38.15	10	394	2.54%
2023/03/14	0	38.83	0	0.00	38.60	0	386	0.00%
2023/03/13	12	38.56	12	38.72	38.80	0	385	0.00%
2023/03/10	0	39.40	1	39.05	39.15	-1	381	-0.26%
2023/03/09	1	39.60	0	0.00	39.60	1	382	0.26%
2023/03/08	1	39.45	1	39.40	39.35	0	374	0.00%
2023/03/07	1	39.35	0	0.00	39.45	1	369	0.27%
2023/03/06	0	39.95	8	39.19	39.40	-8	366	-2.18%
2023/03/03	2	39.10	5	39.20	39.10	-3	361	-0.84%
2023/03/02	0	39.30	0	0.00	39.10	0	360	0.00%
2023/03/01	0	39.20	0	39.20	39.05	0	360	0.00%
2023/02/24	10	39.00	2	39.10	39.15	8	359	2.23%
2023/02/23	0	39.60	0	0.00	39.20	0	356	0.00%
2023/02/22	0	39.30	0.1	39.30	39.20	0	355	-0.01%
2023/02/21	0	39.40	11	39.58	39.35	-11	354	-3.10%
2023/02/20	0	39.25	2	39.15	39.25	-2	347	-0.58%
2023/02/17	1	39.05	0	0.00	39.10	1	349	0.29%
2023/02/15	1	38.85	0	0.00	38.90	1	355	0.28%
2023/02/14	1	38.90	1	39.00	39.00	0	353	0.00%
2023/02/13	1	38.85	0	0.00	39.00	1	353	0.28%
2023/02/10	1	38.85	1	38.95	39.00	0	355	0.00%
2023/02/09	2.1	39.05	4	39.04	39.00	-1.9	354	-0.55%
2023/02/08	0	0.00	4	39.24	39.25	-4	353	-1.13%
2023/02/07	0	39.38	2	39.10	39.10	-2	353	-0.57%
2023/02/06	0	40.20	0	0.00	39.20	0	352	0.00%
2023/02/02	0	39.05	3	39.03	39.15	-3	349	-0.86%
2023/02/01	2	38.80	1	38.90	38.90	1	348	0.29%
2023/01/31	0	0.00	1	38.95	38.85	-1	349	-0.29%
2023/01/30	1	38.75	0	39.00	38.75	1	347	0.27%
2023/01/17	0	38.90	0	0.00	38.35	0	346	0.00%
2023/01/16	0	0.00	10	38.26	38.25	-10	347	-2.88%
2023/01/13	0	38.75	0	0.00	38.50	0	346	0.00%
2023/01/12	0	0.00	2	38.50	38.60	-2	347	-0.57%
2023/01/11	0	38.60	1	38.40	38.60	-1	348	-0.29%
2023/01/10	3	38.45	2.4	38.45	38.30	0.6	348	0.19%
2023/01/06	1	38.00	0	0.00	38.00	1	347	0.29%
2023/01/05	1	37.90	1	38.10	38.05	0	352	0.00%
2023/01/04	0.1	37.95	1	38.15	37.95	-0.9	353	-0.26%
2023/01/03	0.1	38.05	0	0.00	38.00	0.1	356	0.02%
2022/12/30	0	0.00	2	37.95	37.85	-2	358	-0.56%
2022/12/29	1	37.70	4	37.70	37.80	-3	357	-0.84%
2022/12/28	2	38.00	0	0.00	38.15	2	357	0.56%
2022/12/26	0	0.00	1	38.10	38.20	-1	357	-0.28%
2022/12/23	0.1	38.15	6.1	38.09	38.10	-6	360	-1.66%
2022/12/22	0	0.00	3	38.20	38.25	-3	362	-0.83%
2022/12/21	0	38.30	4	38.30	38.05	-4	366	-1.09%
2022/12/20	1	38.15	7	38.38	38.15	-6	365	-1.64%
2022/12/19	0.1	38.90	4	38.68	38.50	-3.9	368	-1.06%
2022/12/16	7	38.48	10	38.55	38.55	-3	368	-0.81%
2022/12/15	1	39.40	0	0.00	39.00	1	363	0.28%
2022/12/14	2	39.05	2	39.05	39.40	0	368	0.00%
2022/12/13	21.1	39.33	4	39.18	39.05	17.1	364	4.69%
2022/12/12	53.1	40.20	24	40.05	40.00	29.1	347	8.39%
2022/12/09	21.1	40.23	38	39.99	40.85	-16.9	279	-6.05%
2022/12/08	0	37.95	0	0.00	37.75	0	190	0.00%
2022/12/07	0.1	37.80	2	37.65	37.65	-1.9	190	-1.01%
2022/12/06	0	0.00	14	37.94	37.70	-14	192	-7.28%
2022/12/05	1	38.00	0	0.00	38.15	1	192	0.52%
2022/12/02	0	0.00	2	37.93	37.95	-2	192	-1.04%
2022/12/01	0	0.00	0.7	38.25	38.10	-0.7	193	-0.36%
2022/11/30	6	37.62	1	37.50	37.60	5	193	2.59%
2022/11/29	0	0.00	2	37.50	37.45	-2	193	-1.03%
2022/11/28	1	37.35	2	37.53	37.50	-1	195	-0.51%
2022/11/25	13	37.69	0	0.00	37.60	13	198	6.56%
2022/11/24	3	37.42	1	37.55	37.60	2	197	1.01%
2022/11/23	3	37.50	0	0.00	37.60	3	195	1.53%
2022/11/22	0	0.00	1	37.30	37.40	-1	196	-0.51%
2022/11/18	1	37.65	2	37.95	37.60	-1	198	-0.50%
2022/11/17	3	37.58	6	37.37	37.95	-3	199	-1.50%
2022/11/16	1	37.65	1	37.80	37.30	0	200	0.00%
2022/11/15	1	37.50	0	0.00	37.75	1	200	0.50%
2022/11/14	2	37.40	3	37.60	37.45	-1	199	-0.50%
2022/11/11	0	37.50	0	0.00	37.30	0	197	0.00%
2022/11/09	2	37.25	5.2	37.26	37.35	-3.2	199	-1.62%
2022/11/08	6	36.96	1	37.00	37.25	5	204	2.45%
2022/11/07	1	36.75	0	0.00	36.80	1	213	0.47%
2022/11/04	1	36.25	1.1	36.28	36.35	-0.1	216	-0.06%
2022/11/03	1	36.25	0	36.35	36.25	1	219	0.46%
2022/11/02	1	36.40	0	0.00	36.35	1	220	0.45%
2022/11/01	1	35.96	0	0.00	36.35	1	220	0.46%
2022/10/31	0	0.00	1	35.95	36.05	-1	221	-0.45%
2022/10/28	3	35.80	2	36.03	35.90	1	223	0.45%
2022/10/27	1	36.15	2	36.20	36.15	-1	224	-0.45%
2022/10/26	0.1	36.00	0	0.00	35.95	0.1	222	0.03%
2022/10/25	1	36.00	1	36.35	35.90	0	221	0.00%
2022/10/21	0	37.35	0	0.00	36.05	0	221	0.00%
2022/10/20	1	35.80	0	0.00	36.30	1	223	0.45%
2022/10/19	2	36.10	0	0.00	36.25	2	222	0.90%
2022/10/18	1	36.55	0	0.00	36.60	1	224	0.45%
2022/10/17	0	36.21	4.1	36.33	36.30	-4	229	-1.76%
2022/10/14	1	36.60	0.1	36.75	36.55	0.9	230	0.39%
2022/10/13	6	36.00	0	0.00	35.75	6	231	2.60%
2022/10/12	2	36.80	6.1	36.92	36.90	-4.1	225	-1.81%
2022/10/11	0.1	37.00	0	0.00	36.75	0.1	228	0.03%
2022/10/07	2	37.65	0	0.00	37.70	2	230	0.87%
2022/10/06	1	38.00	0	0.00	37.95	1	228	0.44%
2022/10/05	0.1	38.10	0	0.00	38.00	0.1	230	0.04%
2022/09/30	1	37.70	0	0.00	37.60	1	232	0.43%
2022/09/29	9	38.03	0	0.00	37.80	9	231	3.89%
2022/09/28	13.1	37.90	1	37.85	37.90	12.1	232	5.19%
2022/09/27	1	38.65	4	38.70	38.75	-3	230	-1.30%
2022/09/26	8	39.09	0	40.70	38.65	8	240	3.33%
2022/09/23	1	40.10	0	0.00	39.80	1	246	0.41%
2022/09/22	7	39.70	2	40.00	40.15	5	253	1.97%
2022/09/21	8	40.48	5	40.39	40.00	3	265	1.13%
2022/09/20	2	39.95	3	40.12	40.15	-1	256	-0.39%
2022/09/19	2	39.75	3	39.95	39.50	-1	255	-0.39%
2022/09/16	2	39.98	0	39.90	39.80	2	255	0.78%
2022/09/14	3	39.70	2	39.95	40.10	1	268	0.37%
2022/09/12	1	40.10	10	40.06	40.05	-9	274	-3.28%
2022/09/08	0	0.00	2	39.60	39.55	-2	274	-0.73%
2022/09/07	2	38.95	7	39.00	39.00	-5	275	-1.82%
2022/09/06	9.3	39.03	2	39.00	39.25	7.3	275	2.64%
2022/09/05	5	39.30	0	0.00	39.40	5	273	1.83%
2022/09/02	1	39.50	0	0.00	39.55	1	273	0.37%
2022/09/01	2	39.75	0	0.00	39.65	2	271	0.74%
2022/08/29	0	0.00	3	39.90	39.90	-3	268	-1.12%
2022/08/26	0	0.00	3	40.10	40.15	-3	266	-1.13%
2022/08/25	15	40.20	0	0.00	40.20	15	265	5.65%
2022/08/24	0	0.00	1	40.30	40.20	-1	267	-0.37%
2022/08/19	0	0.00	2	40.50	40.40	-2	261	-0.76%
2022/08/18	0	0.00	1	40.00	40.00	-1	259	-0.39%
2022/08/17	10	40.00	1	40.00	40.00	9	260	3.46%
2022/08/16	0	0.00	2	40.18	40.05	-2	259	-0.77%
2022/08/15	0	0.00	12	40.13	40.10	-12	256	-4.68%
2022/08/12	29	40.09	9	39.98	39.90	20	251	7.97%
2022/08/11	0	0.00	6	39.17	39.25	-6	241	-2.49%
2022/08/10	1	38.80	0	38.75	38.75	1	238	0.42%
2022/08/08	0	0.00	2	38.20	38.20	-2	241	-0.83%
2022/08/05	2	37.76	2	38.10	38.10	0	242	0.02%
2022/08/04	1	37.50	0	0.00	37.45	1	243	0.41%
2022/08/01	0.1	38.48	5	38.30	38.25	-4.9	243	-2.02%
2022/07/29	8	38.44	0	0.00	38.40	8	246	3.25%
2022/07/28	0	0.00	35	38.47	38.20	-35	247	-14.14%
2022/07/27	0	0.00	18	38.23	38.35	-18	246	-7.31%
2022/07/25	2	37.70	0	38.20	38.35	2	245	0.82%
2022/07/21	1	37.45	0	0.00	37.55	1	246	0.41%
2022/07/20	5	37.90	0	0.00	37.50	5	247	2.02%
2022/07/19	1	37.70	0	0.00	37.80	1	255	0.39%
2022/07/15	5	37.26	0	0.00	37.75	5	253	1.97%
2022/07/14	2	36.70	0	0.00	36.80	2	250	0.80%
2022/07/13	2	36.55	0	0.00	36.60	2	252	0.79%
2022/07/12	4	36.15	0	0.00	36.15	4	253	1.58%
2022/07/11	2.3	36.58	0	0.00	36.55	2.3	255	0.88%
2022/07/07	1	36.40	0	0.00	36.55	1	261	0.38%
2022/07/06	4.1	36.50	0	0.00	36.05	4.1	261	1.57%
2022/07/05	1	36.70	0	0.00	36.80	1	260	0.38%
2022/07/04	2.2	36.65	1	36.60	36.70	1.2	259	0.46%
2022/07/01	7	38.48	1	38.45	38.35	6	253	2.37%
2022/06/30	5	39.38	11	39.71	39.15	-6	242	-2.48%
2022/06/29	8	40.24	10	40.74	39.80	-2	236	-0.85%
2022/06/28	0	40.00	0	0.00	39.80	0	224	0.00%
2022/06/24	0	0.00	5	39.79	39.90	-5	225	-2.21%
2022/06/23	3	39.30	2	39.65	39.40	1	227	0.44%
2022/06/22	4	39.14	0	0.00	39.05	4	231	1.73%
2022/06/21	2	39.48	2	39.65	39.50	0	226	0.00%
2022/06/20	4	39.30	1	39.70	39.15	3	228	1.31%
2022/06/17	2	39.80	0	0.00	39.80	2	225	0.89%
2022/06/16	3	40.30	0	0.00	39.95	3	225	1.33%
2022/06/13	2	40.10	0	0.00	40.20	2	230	0.87%
2022/06/07	0	0.00	2	40.60	40.70	-2	239	-0.83%
2022/06/02	1	40.45	0	0.00	40.35	1	256	0.39%
2022/06/01	3	40.53	4	40.58	40.60	-1	267	-0.37%
2022/05/31	10	40.90	0	0.00	40.80	10	268	3.73%
2022/05/30	1	40.70	0	0.00	40.65	1	268	0.37%
2022/05/25	0	0.00	1	39.85	40.25	-1	276	-0.36%
2022/05/24	0	39.95	0	0.00	39.60	0	289	0.00%
2022/05/23	0	0.00	2	39.70	39.70	-2	291	-0.69%
2022/05/19	4	39.70	0	0.00	39.65	4	302	1.32%
2022/05/17	2	39.95	0	0.00	39.95	2	311	0.64%
2022/05/16	0.2	39.95	0	0.00	39.95	0.2	310	0.06%
2022/05/13	4	39.39	3	39.58	39.75	1	310	0.32%
2022/05/12	2	39.35	0	39.70	39.30	2	315	0.63%
2022/05/10	0.3	39.50	0	0.00	39.95	0.3	329	0.09%
2022/05/09	1	39.65	0	0.00	39.70	1	334	0.30%
2022/05/06	0	0.00	1	39.75	40.00	-1	337	-0.30%
2022/05/05	0.1	40.15	0	0.00	40.05	0.1	340	0.03%
2022/05/04	2	39.95	0	0.00	39.95	2	344	0.58%
2022/04/29	0.1	40.50	3	40.20	40.10	-2.9	356	-0.82%
2022/04/28	1.1	39.96	10	39.95	39.90	-8.9	366	-2.42%
2022/04/27	13	39.52	6	39.61	39.70	7	376	1.86%
2022/04/26	1	40.10	1	40.30	40.20	0	374	0.00%
2022/04/25	1	40.30	1	40.10	40.10	0	377	0.00%
2022/04/21	0	0.00	1	40.90	40.90	-1	376	-0.27%
2022/04/19	1	40.55	0	0.00	40.55	1	390	0.26%
2022/04/18	0.2	40.50	2	40.30	40.40	-1.8	393	-0.46%
2022/04/15	4	40.80	4	40.70	40.55	0	397	0.00%
2022/04/14	4	41.28	0	41.30	41.00	4	408	0.98%
2022/04/13	2	40.60	7	40.97	40.95	-5	413	-1.21%
2022/04/12	2	40.30	1	40.50	40.50	1	427	0.24%
2022/04/11	2.2	40.42	0	40.58	40.25	2.1	454	0.47%
2022/04/08	0.1	40.80	0	0.00	40.65	0.1	582	0.02%
2022/04/07	0	0.00	10	40.60	40.55	-10	614	-1.63%
2022/04/06	1.1	40.87	1	41.00	40.95	0.1	637	0.01%
2022/04/01	5.2	40.76	0	0.00	40.70	5.2	639	0.81%
2022/03/31	2	40.98	5	41.05	40.90	-3	640	-0.47%
2022/03/30	1	41.05	10	41.10	41.10	-9	643	-1.40%
2022/03/29	1.2	40.88	0	0.00	40.90	1.2	649	0.19%
2022/03/28	0.1	40.99	0	0.00	40.90	0.1	650	0.01%
2022/03/25	15	40.82	5	40.84	40.80	10	648	1.54%
2022/03/24	9	41.09	0	0.00	41.05	9	643	1.40%
2022/03/23	3	41.55	0	0.00	41.45	3	640	0.47%
2022/03/22	0.1	41.66	0	0.00	41.60	0.1	637	0.02%
2022/03/21	7	41.61	1	41.60	41.65	6	638	0.94%
2022/03/18	1	41.45	6	41.43	41.55	-5	639	-0.78%
2022/03/17	1	41.15	12	41.18	41.25	-11	638	-1.72%
2022/03/16	12	40.70	0	0.00	40.70	12	636	1.88%
2022/03/15	6.1	40.94	1	40.65	40.70	5.1	638	0.79%
2022/03/14	0	41.78	0	0.00	41.30	0	638	0.00%
2022/03/11	0	41.70	0	0.00	41.20	0	639	0.00%
2022/03/10	2	41.20	21	41.04	41.20	-19	641	-2.96%
2022/03/09	1	40.25	7	40.30	40.45	-6	643	-0.93%
2022/03/08	12.5	40.08	2	40.43	39.95	10.5	646	1.62%
2022/03/07	8	41.23	1	40.85	41.00	7	640	1.09%
2022/03/04	0	42.30	0	0.00	42.10	0	634	0.00%
2022/03/03	1	42.30	0	0.00	42.25	1	645	0.16%
2022/03/02	2	42.10	3.1	42.24	42.20	-1.1	663	-0.16%
2022/03/01	0	0.00	15	42.21	42.20	-15	784	-1.91%
2022/02/25	1	41.95	5	41.94	41.85	-4	799	-0.50%
2022/02/24	31	41.92	0	0.00	41.65	31	808	3.84%
2022/02/23	0	42.75	0	0.00	42.60	0	800	0.00%
2022/02/22	16	42.73	0	0.00	42.40	16	802	1.99%
2022/02/21	0	43.63	4	43.10	43.10	-4	801	-0.50%
2022/02/18	2	42.60	5	43.10	43.10	-3	800	-0.37%
2022/02/17	12	42.95	1	43.00	42.70	11	805	1.37%
2022/02/16	3	43.02	5	43.00	43.00	-2	810	-0.25%
2022/02/15	2	42.90	1	42.95	42.70	1	815	0.12%
2022/02/14	2	43.10	17	43.01	42.90	-15	823	-1.82%
2022/02/11	7	43.62	36	43.48	43.45	-29	842	-3.44%
2022/02/10	4	43.15	13	43.03	43.20	-9	832	-1.08%
2022/02/09	1	43.00	3	43.08	43.05	-2	838	-0.24%
2022/02/08	3	42.77	3	42.72	42.90	0	850	0.00%
2022/02/07	4	42.29	13	42.14	42.55	-9	857	-1.05%
2022/01/26	5	41.79	16	41.90	42.00	-11	857	-1.28%
2022/01/25	3	41.73	0	0.00	41.70	3	858	0.35%
2022/01/24	16	41.90	4	42.01	42.05	12	858	1.40%
2022/01/21	15	42.95	8	43.04	42.50	7	856	0.82%
2022/01/20	10	43.60	10	43.38	43.60	0	849	0.00%
2022/01/19	0	43.10	13.1	42.89	42.95	-13.1	840	-1.55%
2022/01/18	28	43.27	1	42.95	42.90	27	838	3.22%
2022/01/17	0	0.00	2	43.30	43.20	-2	835	-0.24%
2022/01/14	6	42.93	1	43.10	42.95	5	834	0.60%
2022/01/13	6	43.55	11	43.57	43.30	-5	837	-0.60%
2022/01/12	6	42.98	22	43.11	43.50	-16	831	-1.92%
2022/01/11	4	42.75	3	42.95	42.75	1	832	0.12%
2022/01/10	8	43.05	22	42.63	43.30	-14	842	-1.66%
2022/01/07	20	42.72	3	42.90	42.70	17	861	1.97%
2022/01/06	13	43.26	5	43.31	43.40	8	851	0.94%
2022/01/05	35	43.81	10	44.06	43.70	25	844	2.96%
2022/01/04	16.2	44.20	32.4	44.33	44.15	-16.2	833	-1.94%
2022/01/03	55.1	45.56	166	45.73	44.85	-110.9	807	-13.74%	大賣/鉅額交易
2021/12/30	36.3	43.54	28	43.43	43.75	8.3	681	1.22%
2021/12/29	8	43.20	30.1	43.15	43.40	-22.1	657	-3.35%
2021/12/28	4	42.35	0	0.00	42.30	4	636	0.63%
2021/12/27	2	42.25	11	42.17	42.25	-9	642	-1.40%
2021/12/24	2	42.10	0	0.00	42.05	2	652	0.31%
2021/12/23	2	42.30	8	42.13	42.40	-6	653	-0.92%
2021/12/22	2	41.90	0.2	42.00	41.90	1.8	656	0.28%
2021/12/21	2	41.58	3	41.67	41.80	-1	669	-0.15%
2021/12/20	19	41.72	0	0.00	41.65	19	683	2.78%
2021/12/17	15	41.89	1	41.85	41.85	14	685	2.04%
2021/12/16	6	42.02	0	0.00	42.05	6	684	0.88%
2021/12/15	8	41.83	1	41.90	41.95	7	688	1.02%
2021/12/14	0	0.00	4	41.83	41.75	-4	702	-0.57%
2021/12/13	3	42.00	1	42.05	42.00	2	700	0.29%
2021/12/10	1	42.00	0	0.00	42.00	1	705	0.14%
2021/12/09	3	42.27	16	42.04	42.10	-13	711	-1.83%
2021/12/08	2	42.25	5	42.51	42.25	-3	719	-0.42%
2021/12/07	2	42.30	0	0.00	42.20	2	786	0.25%
2021/12/06	1	42.10	1	42.30	42.25	0	786	0.00%
2021/12/03	1	41.90	2	42.15	41.95	-1	795	-0.13%
2021/12/02	11.1	42.08	0	0.00	41.95	11.1	793	1.40%
2021/12/01	9	41.98	6	42.12	42.60	3	800	0.38%
2021/11/30	4	42.15	4	42.16	42.10	0	796	0.00%
2021/11/29	25	41.59	65	41.31	41.85	-40	794	-5.03%
2021/11/26	38	42.70	16	42.43	42.20	22	783	2.81%
2021/11/25	114	45.21	65	45.10	43.20	49	766	6.39%	大買/
2021/11/24	93	44.16	25	44.26	44.45	68	645	10.54%
2021/11/23	13	43.99	4	43.90	43.75	9	629	1.43%
2021/11/22	2	43.15	4	43.42	43.45	-2	625	-0.32%
2021/11/19	4	43.40	2.1	43.39	43.30	1.9	629	0.30%
2021/11/18	4	43.24	9	43.43	43.50	-5	627	-0.80%
2021/11/17	2	43.55	0	0.00	43.60	2	626	0.32%
2021/11/16	5	43.69	6	43.92	43.80	-1	632	-0.16%
2021/11/15	2.1	43.22	4	43.53	43.55	-1.9	634	-0.30%
2021/11/12	6	43.07	0.1	42.95	42.90	5.9	636	0.93%
2021/11/11	16	43.32	5	43.36	43.25	11	640	1.72%
2021/11/10	6.2	43.58	15	43.58	43.55	-8.8	665	-1.33%
2021/11/09	2	42.80	2	42.70	42.75	0	655	0.00%
2021/11/08	4	42.75	13	42.79	42.90	-9	666	-1.35%
2021/11/05	5	42.46	17	42.81	42.90	-12	673	-1.78%
2021/11/04	11	42.40	29	42.24	42.40	-18	666	-2.70%
2021/11/03	1.1	41.48	11	41.76	41.80	-9.9	665	-1.49%
2021/11/02	14	41.79	2	41.98	41.50	12	673	1.78%
2021/11/01	11	42.05	2	42.10	41.95	9	692	1.30%
2021/10/29	22	41.81	2	41.75	41.80	20	691	2.89%
2021/10/28	0	0.00	2	41.90	41.75	-2	695	-0.29%
2021/10/27	4	41.20	5	41.64	41.65	-1	718	-0.14%
2021/10/26	12.1	41.60	0	0.00	41.55	12.1	733	1.65%
2021/10/25	2	41.60	4	41.45	41.50	-2	737	-0.27%
2021/10/22	3	41.25	0	0.00	41.50	3	751	0.40%
2021/10/21	2	41.55	8	41.74	41.50	-6	765	-0.78%
2021/10/20	0	0.00	6	41.43	41.50	-6	772	-0.78%
2021/10/19	10	41.39	8	41.34	41.40	2	784	0.25%
2021/10/18	17	41.68	0	0.00	40.95	17	783	2.17%
2021/10/15	8	42.01	27	41.64	42.40	-19	782	-2.43%
2021/10/14	5	40.19	4	40.08	40.15	1	773	0.13%
2021/10/13	4	40.01	2	40.35	40.00	2	780	0.26%
2021/10/12	13	40.43	0	0.00	40.20	13	792	1.64%
2021/10/08	4	40.83	4	41.14	40.90	0	818	0.00%
2021/10/07	0	41.10	10	40.75	40.90	-10	829	-1.21%
2021/10/06	16	39.98	8	40.41	39.90	8	861	0.93%
2021/10/05	12	39.43	19	40.13	40.30	-7	863	-0.81%
2021/10/04	21	40.30	15	40.46	40.15	6	863	0.69%
2021/10/01	14	41.43	7	40.77	40.80	7	860	0.81%
2021/09/30	3	42.07	5	42.27	42.30	-2	856	-0.23%
2021/09/29	17.1	42.13	8	42.34	42.05	9.1	862	1.05%
2021/09/28	12	42.85	16	42.91	43.00	-4	865	-0.46%
2021/09/27	5	42.56	25	42.62	42.60	-20	856	-2.33%
2021/09/24	0	0.00	9	41.94	42.05	-9	852	-1.06%
2021/09/23	2	41.45	0	0.00	41.50	2	859	0.23%
2021/09/22	22	41.23	2	41.73	41.30	20	866	2.31%
2021/09/17	6	42.40	31	42.54	42.40	-25	873	-2.86%
2021/09/16	5	41.22	16	41.47	41.60	-11	866	-1.27%
2021/09/15	21	41.38	13	41.28	41.25	8	879	0.91%
2021/09/14	3	42.13	5	42.49	41.85	-2	887	-0.23%
2021/09/13	20	42.14	6	42.21	42.20	14	897	1.56%
2021/09/10	41	42.60	50	42.48	42.65	-9	905	-0.99%
2021/09/09	3	39.20	11	39.63	39.50	-8	848	-0.94%
2021/09/08	16	39.28	4	39.15	39.00	12	852	1.41%
2021/09/07	11	40.20	0	0.00	40.00	11	849	1.29%
2021/09/06	5	40.73	15	40.67	40.50	-10	859	-1.16%
2021/09/03	5	40.36	5	40.66	40.55	0	853	0.00%
2021/09/02	9	40.59	2	40.90	40.40	7	866	0.81%
2021/09/01	3	40.62	9	40.82	40.80	-6	887	-0.68%
2021/08/31	1	40.50	6	40.70	40.60	-5	915	-0.55%
2021/08/30	0	0.00	2	40.60	40.60	-2	936	-0.21%
2021/08/27	5.1	40.30	0.6	40.40	40.30	4.5	946	0.47%
2021/08/26	13	40.28	10	40.83	39.90	3	966	0.31%
2021/08/25	2	40.45	18	40.52	40.55	-16	1,002	-1.60%
2021/08/24	3	39.80	1	39.70	39.60	2	1,152	0.17%
2021/08/23	6	39.34	5	39.30	39.55	1	1,227	0.08%
2021/08/20	11	38.57	4.3	38.83	38.60	6.7	1,254	0.54%
2021/08/19	7	39.01	11	38.90	38.80	-4	1,247	-0.32%
2021/08/18	2	39.13	10	39.22	39.60	-8	1,243	-0.64%
2021/08/17	16	39.82	21.4	39.84	39.35	-5.4	1,245	-0.43%
2021/08/16	24	39.81	16	40.40	39.70	8	1,243	0.64%
2021/08/13	22	43.24	68	43.28	43.20	-46	1,219	-3.77%
2021/08/12	3	43.45	21	43.25	43.30	-18	1,218	-1.48%
2021/08/11	6	43.89	6	44.16	43.85	0	1,212	0.00%
2021/08/10	15	44.06	5	44.13	43.95	10	1,217	0.82%
2021/08/09	21	44.51	12	44.48	44.45	9	1,240	0.73%
2021/08/06	10	45.07	49	45.27	44.90	-39	1,256	-3.10%
2021/08/05	48	45.69	32	45.61	45.60	16	1,270	1.26%
2021/08/04	6	45.26	78	45.16	45.35	-72	1,304	-5.52%
2021/08/03	13	45.24	4	45.38	45.30	9	1,345	0.67%
2021/08/02	10	45.15	15	45.40	45.55	-5	1,349	-0.37%
2021/07/30	7	44.65	13	44.77	44.65	-6	1,345	-0.45%
2021/07/29	2	43.98	1.1	43.71	44.00	1	1,343	0.07%
2021/07/28	16	43.63	12	43.70	43.60	4	1,354	0.30%
2021/07/27	10	44.74	4	44.69	44.25	6	1,390	0.43%
2021/07/26	41	44.37	31	44.58	44.80	10	1,423	0.70%
2021/07/23	9	44.13	14	44.37	43.90	-5	1,435	-0.35%
2021/07/22	4.1	43.60	27	43.66	43.55	-22.9	1,455	-1.58%
2021/07/21	6	43.28	3	43.57	43.10	3	1,482	0.20%
2021/07/20	18	43.65	4.1	43.59	43.45	13.9	1,498	0.93%
2021/07/19	10	44.43	2	44.43	44.30	8	1,518	0.53%
2021/07/16	26	44.75	13	44.88	44.80	13	1,742	0.75%
2021/07/15	9	44.96	16	44.92	45.15	-7	1,765	-0.40%
2021/07/14	13	44.33	13	44.24	44.30	0	1,788	0.00%
2021/07/13	38	45.20	24	45.02	44.65	14	1,808	0.77%
2021/07/12	21	43.96	1	44.15	44.15	20	1,817	1.10%
2021/07/09	1	43.65	0	0.00	43.70	1	1,856	0.05%
2021/07/08	2	44.05	2	44.60	44.00	0	1,926	0.00%
2021/07/07	6	44.28	13	44.27	44.10	-7	1,978	-0.35%
2021/07/06	7	44.57	0.5	44.16	44.25	6.5	2,080	0.31%
2021/07/05	1.2	44.30	17	44.52	44.70	-15.8	2,166	-0.73%
2021/07/02	5	43.93	4	44.00	43.90	1	2,305	0.04%
2021/07/01	16.3	44.22	4.5	44.20	43.80	11.8	2,527	0.47%
2021/06/30	7	43.70	15	43.65	43.70	-8	2,806	-0.29%
2021/06/29	12	43.52	4	43.83	43.65	8	2,901	0.28%
2021/06/28	16	44.08	1	44.45	43.90	15	3,193	0.47%
2021/06/25	2	44.00	7	44.05	43.90	-5	3,306	-0.15%
2021/06/24	16	43.41	2	43.45	43.40	14	3,350	0.42%
2021/06/23	8	43.18	2	43.45	43.30	6	3,385	0.18%
2021/06/22	3	43.25	38	43.31	42.85	-35	3,396	-1.03%
2021/06/21	19	43.48	3	43.27	43.20	16	3,394	0.47%
2021/06/18	6	44.49	0	45.00	44.30	6	3,401	0.18%
2021/06/17	6	44.67	2	44.80	44.80	4	3,425	0.12%
2021/06/16	5	44.77	1	44.80	44.55	4	3,510	0.11%
2021/06/15	4	44.56	19	44.99	45.15	-15	3,568	-0.42%
2021/06/11	10	44.63	0	0.00	44.25	10	3,598	0.28%
2021/06/10	12	44.67	25.1	44.62	44.50	-13.1	3,685	-0.35%
2021/06/09	19	44.78	65	44.77	44.55	-46	3,891	-1.18%
2021/06/08	39	45.82	29	45.86	45.50	10	3,984	0.25%
2021/06/07	21.5	44.53	27	44.79	45.60	-5.5	3,983	-0.14%
2021/06/04	14	44.66	12	44.92	44.50	2	3,988	0.05%
2021/06/03	19.1	45.13	13	45.28	45.05	6.1	4,005	0.15%
2021/06/02	44	45.97	26	46.62	45.60	18	4,127	0.44%
2021/06/01	177	47.40	113	47.59	47.35	64	4,108	1.56%	大買/大賣/
2021/05/31	53	44.94	52.1	45.54	46.40	0.9	4,098	0.02%
2021/05/28	9	43.31	23	43.49	44.25	-14	4,039	-0.35%
2021/05/27	5	42.22	2	42.45	42.40	3	4,023	0.07%
2021/05/26	3	42.63	7	42.59	42.65	-4	4,054	-0.10%
2021/05/25	26	42.74	11	42.72	42.50	15	4,088	0.37%
2021/05/24	10	41.86	37	41.96	42.00	-27	4,151	-0.65%
2021/05/21	26	41.37	22	41.35	41.45	4	4,162	0.10%
2021/05/20	9.1	41.45	2	41.80	41.15	7.1	4,170	0.17%
2021/05/19	10.1	41.70	11	41.80	41.65	-1	4,169	-0.02%
2021/05/18	9.2	41.34	26.1	41.48	42.00	-16.9	4,178	-0.40%
2021/05/17	30	39.43	20	39.88	39.10	10	4,172	0.24%
2021/05/14	18	41.48	27	41.76	41.50	-9	4,143	-0.22%
2021/05/13	17	41.00	37	41.65	41.20	-20	4,124	-0.48%
2021/05/12	88.2	41.91	71.6	42.49	41.55	16.5	4,101	0.40%
2021/05/11	32	45.09	15	45.18	44.50	17	4,055	0.42%
2021/05/10	8	47.73	4	47.78	47.65	4	4,019	0.10%
2021/05/07	22	47.16	11	47.48	48.05	11	4,017	0.27%
2021/05/06	9	45.83	9	46.49	46.00	0	4,013	0.00%
2021/05/05	12.2	46.77	10	47.40	46.35	2.2	4,007	0.05%
2021/05/04	26	45.92	30	46.39	46.65	-4	4,005	-0.10%
2021/05/03	31	48.05	23	48.20	47.70	8	3,971	0.20%
2021/04/29	9	48.89	30	49.42	49.20	-21	3,938	-0.53%
2021/04/28	25.1	48.74	3.2	48.78	48.60	21.9	3,933	0.56%
2021/04/27	43.2	49.62	18	49.60	49.30	25.2	3,937	0.64%
2021/04/26	19.3	50.11	15	50.08	50.00	4.3	3,913	0.11%
2021/04/23	9	49.57	70	49.50	49.90	-61	3,907	-1.56%
2021/04/22	207.3	51.39	166.3	51.75	50.10	41	3,948	1.04%	大買/大賣/
2021/04/21	34	50.13	27	50.08	50.10	7	3,736	0.19%
2021/04/20	8	49.94	97	50.29	50.90	-89	3,723	-2.39%
2021/04/19	18	49.09	27	49.09	49.00	-9	3,710	-0.24%
2021/04/16	40.5	49.80	22.2	49.97	49.50	18.4	3,718	0.49%
2021/04/15	31	50.14	40	50.61	50.30	-9	3,718	-0.24%
2021/04/14	76	49.09	54.5	49.21	50.00	21.5	3,796	0.57%
2021/04/13	46	50.06	19.5	49.94	49.40	26.5	3,799	0.70%
2021/04/12	86	50.84	39.2	50.66	50.10	46.8	3,970	1.18%
2021/04/09	105.2	51.93	88	51.89	51.90	17.2	3,932	0.44%	大買/
2021/04/08	115.2	51.96	230	52.35	52.20	-114.8	3,862	-2.97%	大買/大賣/鉅額交易
2021/04/07	236	51.45	278	51.82	50.70	-42.1	3,714	-1.13%	大買/大賣/
2021/04/06	332.9	52.97	268.2	52.93	52.50	64.7	3,493	1.85%	大買/大賣/
2021/04/01	54.1	49.31	68.5	49.45	49.60	-14.4	3,216	-0.45%
2021/03/31	289.1	49.28	301	49.26	48.90	-12	3,118	-0.38%	大買/大賣/
2021/03/30	130.1	47.93	127	47.75	48.20	3.1	2,822	0.11%	大買/大賣/
2021/03/29	87.1	46.90	22.1	46.89	47.25	65	2,705	2.40%
2021/03/26	68.4	46.57	27	46.41	46.60	41.4	2,704	1.53%
2021/03/25	7.2	45.59	18	45.50	45.55	-10.8	2,676	-0.40%
2021/03/24	12	44.98	16	45.19	45.20	-4	2,657	-0.15%
2021/03/23	19	45.07	15	45.04	45.15	4	2,646	0.15%
2021/03/22	28	45.20	16	45.27	45.20	12	2,631	0.46%
2021/03/19	75	45.70	79	45.61	45.20	-4	2,616	-0.15%
2021/03/18	52.1	46.89	57.2	47.16	46.95	-5.2	2,538	-0.20%
2021/03/17	57	47.33	32	47.33	47.30	25	2,496	1.00%
2021/03/16	124.1	47.84	155.5	47.64	47.55	-31.4	2,473	-1.27%	大買/大賣/
2021/03/15	254.2	48.04	216.1	48.18	48.40	38.1	2,402	1.59%	大買/大賣/
2021/03/12	157.1	47.18	108.5	46.70	47.60	48.6	2,209	2.20%	大買/大賣/
2021/03/11	10	45.61	22	45.97	45.55	-12	2,186	-0.55%
2021/03/10	22	45.51	33	45.38	45.35	-11	2,286	-0.48%
2021/03/09	33.3	45.65	83	45.77	45.85	-49.7	2,292	-2.17%
2021/03/08	216	46.54	104	46.66	46.15	112	2,275	4.92%	大買/大賣/鉅額交易
2021/03/05	8	45.07	30	45.35	45.20	-22	2,151	-1.02%
2021/03/04	113.2	46.59	63	46.01	45.35	50.2	2,166	2.32%	大買/
2021/03/03	10	44.43	12	44.54	44.60	-2	2,023	-0.10%
2021/03/02	15	44.46	11.2	44.62	44.20	3.8	2,011	0.19%
2021/02/26	3	45.03	17	45.02	44.85	-14	2,003	-0.70%
2021/02/25	8	45.10	63	45.18	45.20	-55	1,981	-2.78%
2021/02/24	13	45.38	44	45.35	45.05	-31	1,950	-1.59%
2021/02/23	7.2	43.81	7	44.14	44.20	0.2	1,878	0.01%
2021/02/22	17	43.50	29	44.19	43.50	-12	1,865	-0.64%
2021/02/19	4	43.05	19	43.21	43.50	-15	1,855	-0.81%
2021/02/18	2	43.18	11	43.15	43.45	-9	1,875	-0.48%
2021/02/17	2	42.60	2.1	42.79	42.50	-0.1	1,871	0.00%
2021/02/05	0.1	42.00	6	41.90	41.95	-5.9	1,861	-0.32%
2021/02/04	0	0.00	15	42.02	41.65	-15	1,861	-0.81%
2021/02/03	1	41.80	5.1	41.84	41.65	-4.1	1,868	-0.22%
2021/02/02	12	41.90	17	41.89	41.90	-5	1,870	-0.27%
2021/02/01	8	40.75	6	40.92	40.80	2	1,862	0.11%
2021/01/29	1.1	41.37	10	41.23	41.15	-8.9	1,855	-0.48%
2021/01/28	21	41.43	7	41.64	41.30	14	1,847	0.76%
2021/01/27	3	42.40	3	41.95	41.95	0	1,847	0.00%
2021/01/26	8	42.19	9	42.13	42.00	-1	1,846	-0.05%
2021/01/25	9	41.88	11	42.14	42.25	-2	1,849	-0.11%
2021/01/22	11.1	42.31	3	42.22	42.45	8	1,845	0.44%
2021/01/21	15	42.70	12	42.68	42.50	3	1,837	0.16%
2021/01/20	50	43.32	7	43.02	42.55	43	1,823	2.36%
2021/01/19	6	44.50	0	0.00	44.25	6	1,789	0.34%
2021/01/18	10	43.78	9	44.06	44.20	1	1,784	0.06%
2021/01/15	69	45.35	104	45.67	44.60	-35	1,782	-1.96%	大賣/
2021/01/14	10	45.29	14	45.25	45.15	-4	1,722	-0.23%
2021/01/13	18	45.16	12	45.45	44.95	6	1,707	0.35%
2021/01/12	37	45.46	22	45.85	45.05	15	1,690	0.89%
2021/01/11	41	45.12	15	45.71	46.05	26	1,655	1.57%
2021/01/08	32	45.85	28	45.66	45.70	4	1,624	0.25%
2021/01/07	51	46.80	63	46.97	46.70	-12	1,588	-0.76%
2021/01/06	54	45.68	55	45.70	45.15	-1	1,466	-0.07%
2021/01/05	194.2	46.64	205	46.76	46.70	-10.8	1,394	-0.77%	大買/大賣/
2021/01/04	26	44.33	34	44.61	44.90	-8	1,172	-0.68%
2020/12/31	16	43.48	18	43.58	44.00	-2	1,105	-0.18%
2020/12/30	3	42.90	2	42.98	42.85	1	1,081	0.09%
2020/12/29	6	42.92	15	42.94	42.80	-9	1,084	-0.83%
2020/12/28	7	43.11	4	43.26	43.35	3	1,083	0.28%
2020/12/25	11	42.80	2	42.75	42.60	9	1,074	0.84%
2020/12/24	3	42.82	3	42.85	42.75	0	1,073	0.00%
2020/12/23	4	42.74	7	42.73	42.70	-3	1,075	-0.28%
2020/12/22	45	43.78	34	43.72	42.75	11	1,086	1.01%
2020/12/21	14	42.58	12	42.59	43.60	2	1,054	0.19%
2020/12/18	6	42.43	4	42.20	42.55	2	1,043	0.19%
2020/12/17	8	42.36	1	42.30	42.35	7	1,051	0.67%
2020/12/16	5	42.51	3	42.45	42.85	2	1,066	0.19%
2020/12/15	24	42.05	28	42.04	41.90	-4	1,080	-0.37%
2020/12/14	18	43.12	22	43.14	43.00	-4	1,065	-0.38%
2020/12/11	13	43.43	19	43.41	43.40	-6	1,064	-0.56%
2020/12/10	20	43.27	8	43.16	43.10	12	1,050	1.14%
2020/12/09	78	44.44	8	43.99	44.10	70	1,044	6.70%
2020/12/08	8	44.33	17	44.31	44.75	-9	1,045	-0.86%
2020/12/07	42	44.11	39	44.36	44.35	3	1,043	0.29%
2020/12/04	69	45.07	63	45.15	45.05	6	975	0.61%
2020/12/03	13	43.49	37	43.71	43.60	-24	858	-2.80%
2020/12/02	13	42.75	7	43.11	43.10	6	848	0.71%
2020/12/01	12	42.57	6	43.18	43.00	6	854	0.70%
2020/11/30	21	43.10	36.3	42.99	43.15	-15.3	860	-1.78%
2020/11/27	1	42.05	0	0.00	42.05	1	841	0.12%
2020/11/26	10	42.03	6	41.98	42.00	4	877	0.46%
2020/11/25	14	42.20	0	0.00	42.25	14	1,016	1.38%
2020/11/24	10	42.25	18	42.25	42.30	-8	1,028	-0.78%
2020/11/23	4	42.28	12	42.15	42.15	-8	1,085	-0.74%
2020/11/20	4.2	41.54	9	41.60	41.75	-4.9	1,109	-0.44%
2020/11/19	19	41.71	6	41.68	41.70	13	1,145	1.13%
2020/11/18	17	41.91	5	41.92	42.00	12	1,250	0.96%
2020/11/17	45	42.38	20	42.58	42.15	25	1,262	1.98%
2020/11/16	25	41.95	8	41.94	41.85	17	1,278	1.33%
2020/11/13	16	41.33	4	41.43	41.45	12	1,284	0.93%
2020/11/12	73.2	41.40	4	41.46	41.35	69.2	1,305	5.30%
2020/11/11	9	41.55	43	41.17	41.35	-34	1,324	-2.57%
2020/11/10	1	41.15	1.2	41.23	40.95	-0.2	1,322	-0.01%
2020/11/09	7	40.89	6	40.80	40.95	1	1,345	0.07%
2020/11/06	2	40.95	0	41.50	40.80	2	1,357	0.15%
2020/11/05	3	41.02	2	41.00	40.80	1	1,374	0.07%
2020/11/04	0	0.00	4	41.20	41.30	-4	1,392	-0.29%
2020/11/03	0	0.00	4	39.88	40.10	-4	1,396	-0.29%
2020/11/02	25	38.90	18	38.73	39.15	7	1,415	0.49%
2020/10/30	3	39.87	1	39.85	39.85	2	1,443	0.14%
2020/10/29	4	39.99	0	0.00	40.15	4	1,445	0.28%
2020/10/28	15	40.40	0	0.00	40.35	15	1,456	1.03%
2020/10/27	4	41.04	1	40.95	40.95	3	1,476	0.20%
2020/10/26	4	41.25	5	41.20	41.15	-1	1,502	-0.07%
2020/10/23	6	41.50	43	41.49	41.55	-37	1,530	-2.42%
2020/10/22	15	40.41	1	40.70	40.70	14	1,630	0.86%
2020/10/21	7	40.75	12	40.78	40.70	-5	1,760	-0.28%
2020/10/20	9	40.86	6	41.11	40.90	3	1,836	0.16%
2020/10/16	8	40.07	4	40.38	40.05	4	1,993	0.20%
2020/10/15	11.1	40.45	6	40.59	40.40	5.1	2,028	0.25%
2020/10/14	2	40.80	6	40.89	40.75	-4	2,050	-0.20%
2020/10/13	0.1	40.60	0	0.00	40.55	0.1	2,102	0.00%
2020/10/12	5	41.14	5	41.03	40.95	0	2,132	0.00%
2020/10/08	6	41.53	3	41.70	41.70	3	2,184	0.14%
2020/10/07	5	41.57	0	0.00	41.70	5	2,255	0.22%
2020/10/06	4	42.03	6	42.23	41.90	-2	2,325	-0.09%
2020/10/05	3	41.62	7	41.48	42.25	-4	2,446	-0.16%
2020/09/30	8	41.08	9	41.18	41.10	-1	2,681	-0.04%
2020/09/29	3	40.70	3	41.00	40.60	0	3,296	0.00%
2020/09/28	7	40.63	5	40.88	40.60	2	3,424	0.06%
2020/09/25	6.1	40.32	2	40.65	40.10	4.1	3,451	0.12%
2020/09/24	15	41.00	79	40.83	40.70	-64	3,463	-1.85%
2020/09/23	9	42.01	0	0.00	41.90	9	3,494	0.26%
2020/09/22	17	42.27	47	42.37	42.20	-30	3,524	-0.85%
2020/09/21	89	43.70	3	44.45	43.05	86	3,526	2.44%
2020/09/18	4	43.10	10	43.61	43.80	-6	3,519	-0.17%
2020/09/17	2	42.28	12	42.34	42.45	-10	3,499	-0.29%
2020/09/16	6	42.53	1	42.30	42.30	5	3,504	0.14%
2020/09/15	23	43.12	4	43.05	42.80	19	3,511	0.54%
2020/09/14	5	42.12	15	42.31	42.75	-10	3,526	-0.28%
2020/09/11	19	42.16	50	42.12	42.10	-31	3,523	-0.88%
2020/09/10	11	43.17	15	43.23	43.00	-4	3,507	-0.11%
2020/09/09	10	43.84	9	43.87	43.90	1	3,492	0.03%
2020/09/08	5	44.40	6	44.49	44.70	-1	3,476	-0.03%
2020/09/07	16	45.36	36	44.98	44.55	-20	3,478	-0.57%
2020/09/04	8	44.62	10	44.79	44.95	-2	3,479	-0.06%
2020/09/03	10	45.80	27	45.88	45.30	-17	3,478	-0.49%
2020/09/02	3	45.30	10	45.34	45.35	-7	3,467	-0.20%
2020/09/01	38	45.75	21	45.76	45.80	17	3,459	0.49%
2020/08/31	52	46.63	59	46.09	46.20	-7	3,432	-0.20%
2020/08/28	17	44.66	11	44.71	44.35	6	3,292	0.18%
2020/08/27	68	46.04	75	45.91	45.15	-7	3,278	-0.21%
2020/08/26	7	45.14	33	45.34	45.15	-26	3,224	-0.81%
2020/08/25	47	44.86	25	45.23	45.40	22	3,196	0.69%
2020/08/24	89	45.01	61	45.06	45.10	28	3,156	0.89%
2020/08/21	9	42.51	14	42.35	42.85	-5	3,051	-0.16%
2020/08/20	12	41.34	32	41.18	41.70	-20	3,032	-0.66%
2020/08/19	7	43.36	10	43.26	43.15	-3	2,997	-0.10%
2020/08/18	28	44.09	3	44.15	43.90	25	2,984	0.84%
2020/08/17	5	44.96	2	45.08	44.60	3	2,965	0.10%
2020/08/14	1	44.05	39	44.00	44.05	-38	2,946	-1.29%
2020/08/13	52	44.24	51	44.64	43.50	1	2,939	0.03%
2020/08/12	4	43.48	17	43.44	43.70	-13	2,915	-0.45%
2020/08/11	11	43.90	15	43.68	43.35	-4	2,907	-0.14%
2020/08/10	17.1	44.12	11	44.37	44.05	6.1	2,926	0.21%
2020/08/07	20	44.67	7	44.55	44.25	13	2,921	0.44%
2020/08/06	9	45.22	13	44.98	44.90	-4	2,913	-0.14%
2020/08/05	45	45.83	79	45.76	45.70	-34	2,918	-1.16%
2020/08/04	54.1	44.32	1	44.45	44.40	53.1	2,932	1.81%
2020/08/03	38.1	44.58	9	44.77	44.30	29.1	2,989	0.97%
2020/07/31	8	44.80	5	44.93	44.90	3	3,001	0.10%
2020/07/30	15.1	44.41	13.1	44.41	44.45	1.9	2,976	0.06%
2020/07/29	12	44.49	24	44.59	44.50	-12	2,951	-0.41%
2020/07/28	125.1	46.15	109	45.43	44.25	16.1	2,924	0.55%	大買/大賣/
2020/07/27	98.1	48.00	95	48.61	46.20	3.1	2,815	0.11%
2020/07/24	69	47.30	57	47.42	47.15	12	2,675	0.45%
2020/07/23	37	49.10	29	49.59	48.70	8	2,598	0.31%
2020/07/22	37	49.94	32	50.17	50.70	5	2,542	0.20%
2020/07/21	10	48.12	63	47.93	48.00	-53	2,431	-2.18%
2020/07/20	8.1	46.19	6	46.48	46.90	2.1	2,388	0.09%
2020/07/17	31	48.18	29.1	48.06	47.30	1.9	2,362	0.08%
2020/07/16	36	47.07	20	46.85	46.95	16	2,315	0.69%
2020/07/15	73	48.20	30	48.85	47.75	43	2,281	1.88%
2020/07/14	41	48.51	23.2	48.87	47.80	17.9	2,232	0.80%
2020/07/13	49	50.99	22	51.76	50.10	27	2,161	1.25%
2020/07/10	76	49.86	58	49.71	51.40	18	2,095	0.86%
2020/07/09	151	52.10	70	52.15	50.80	81	1,975	4.10%	大買/
2020/07/08	410	53.23	346	53.40	53.40	64	1,737	3.68%	大買/大賣/
2020/07/07	75	50.00	69.7	50.00	50.00	5.3	1,121	0.47%
2020/07/06	11	45.50	40	45.50	45.50	-29	999	-2.90%
2020/07/03	0	0.00	11	41.40	41.40	-11	974	-1.13%
2020/07/02	21	36.98	14	36.82	37.65	7	952	0.73%
2020/07/01	18	38.95	36	38.99	39.00	-18	903	-1.99%
2020/06/30	1	38.85	8	38.82	38.90	-7	867	-0.81%
2020/06/29	1	38.00	1	38.65	38.65	0	859	0.00%
2020/06/22	1	39.35	12	39.34	39.15	-11	852	-1.29%
2020/06/19	9	38.90	5	38.98	38.90	4	844	0.47%
2020/06/18	2	38.40	34	38.27	38.55	-32	825	-3.88%
2020/06/17	3	38.35	11.1	38.40	38.40	-8.1	821	-0.98%
2020/06/16	4	38.01	28	38.12	38.20	-24	829	-2.89%
2020/06/15	7	37.39	8	37.54	37.45	-1	844	-0.12%
2020/06/12	12	36.17	10	36.53	37.10	2	846	0.24%
2020/06/11	32	37.65	6	37.83	37.45	26	840	3.09%
2020/06/10	1	38.60	2	38.60	38.65	-1	832	-0.12%
2020/06/09	23	38.17	20	38.36	38.20	3	845	0.35%
2020/06/08	16	37.93	17	37.96	37.90	-1	852	-0.12%
2020/06/05	6	38.05	18	38.12	38.10	-12	843	-1.42%
2020/06/04	5	37.79	1	37.70	37.70	4	846	0.47%
2020/06/03	5	37.53	3	37.53	37.65	2	853	0.23%
2020/06/02	4	37.70	6	37.83	37.55	-2	852	-0.23%
2020/06/01	9	37.52	7	37.41	37.40	2	840	0.24%
2020/05/29	6	36.97	2	37.05	37.10	4	838	0.48%
2020/05/28	0	0.00	10	37.48	37.15	-10	839	-1.19%
2020/05/27	4	37.33	2	37.25	37.30	2	845	0.24%
2020/05/26	22	37.32	21	37.34	37.20	1	850	0.12%
2020/05/25	4	36.95	2	37.10	37.10	2	841	0.24%
2020/05/22	7	37.01	14	36.86	36.90	-7	839	-0.83%
2020/05/21	8	37.15	0	0.00	37.15	8	839	0.95%
2020/05/20	0	0.00	11	37.01	37.00	-11	840	-1.31%
2020/05/19	4	37.33	3	37.38	37.10	1	836	0.12%
2020/05/18	13	37.20	5	37.14	37.05	8	834	0.96%
2020/05/15	46	37.79	30	37.72	37.25	16	830	1.93%
2020/05/14	4	37.14	10	37.17	37.05	-6	794	-0.76%
2020/05/13	7	37.24	8	37.25	37.50	-1	781	-0.13%
2020/05/12	5	37.58	20	37.65	37.50	-15	773	-1.94%
2020/05/11	30	37.87	103	38.08	38.10	-73	751	-9.72%	大賣/
2020/05/08	80	36.60	103	36.60	36.95	-23	698	-3.29%	大賣/
2020/05/07	10	34.43	11	34.22	34.90	-1	638	-0.16%
2020/05/06	1	33.35	38	33.26	33.25	-37	615	-6.01%
2020/05/05	1	33.00	0	0.00	33.25	1	616	0.16%
2020/05/04	1	33.00	0	0.00	32.95	1	614	0.16%
2020/04/30	0	0.00	11	33.54	33.55	-11	611	-1.80%
2020/04/29	4	33.00	0	0.00	33.00	4	619	0.65%
2020/04/28	3	32.87	0.4	32.90	32.85	2.6	626	0.41%
2020/04/27	4	32.83	4.9	33.00	33.00	-0.9	653	-0.14%
2020/04/24	0	0.00	8	32.36	32.60	-8	653	-1.22%
2020/04/23	1	32.10	0	0.00	32.25	1	652	0.15%
2020/04/22	2	31.80	0	0.00	32.10	2	652	0.31%
2020/04/21	7	32.16	5	32.76	32.00	2	650	0.31%
2020/04/20	2	33.20	0	0.00	33.40	2	642	0.31%
2020/04/17	9	33.25	10	33.33	33.45	-1	643	-0.16%
2020/04/16	10	32.90	1	33.00	32.90	9	639	1.41%
2020/04/15	4	32.91	1	33.00	33.00	3	644	0.47%
2020/04/14	9	32.66	3	32.63	32.80	6	641	0.94%
2020/04/13	14	31.86	2	32.10	32.05	12	644	1.86%
2020/04/10	9	32.29	0	0.00	32.30	9	647	1.39%
2020/04/09	1	32.20	13	32.25	32.40	-12	650	-1.84%
2020/04/08	2	31.48	13	31.37	31.70	-11	641	-1.72%
2020/04/07	13	31.33	5	31.22	31.35	8	635	1.26%
2020/04/06	6	30.38	0	0.00	30.70	6	627	0.96%
2020/04/01	1	30.60	0	0.00	30.65	1	629	0.16%
2020/03/31	2	30.40	6	30.40	30.40	-4	627	-0.64%
2020/03/27	0	30.45	10	30.34	30.20	-10	620	-1.61%
2020/03/26	12	29.61	41	29.37	29.80	-29	611	-4.74%
2020/03/25	18	29.55	9	29.61	29.35	9	611	1.47%
2020/03/24	27	28.23	17	28.10	28.25	10	614	1.63%
2020/03/23	13	26.88	18	26.93	27.00	-5	622	-0.80%
2020/03/20	19.3	27.73	14	27.66	27.80	5.3	620	0.86%
2020/03/19	28	26.47	14	25.81	25.60	14	607	2.30%
2020/03/18	4	28.75	1	29.25	28.30	3	587	0.51%
2020/03/17	3	28.63	1	28.50	28.70	2	584	0.34%
2020/03/16	21	29.50	21	29.37	29.10	0	577	0.00%
2020/03/13	16	28.61	13	28.67	29.00	3	565	0.53%
2020/03/12	7.1	32.32	5	31.48	31.20	2.1	541	0.38%
2020/03/11	0.1	33.95	1	34.05	33.60	-1	522	-0.18%
2020/03/10	4.1	33.17	14	33.33	33.60	-10	522	-1.90%
2020/03/09	2.1	33.95	4	34.01	33.90	-2	507	-0.38%
2020/03/06	4.1	34.76	1	34.60	34.60	3.1	504	0.60%
2020/03/05	2	35.05	0	0.00	34.95	2	502	0.40%
2020/03/04	1	34.75	9	34.73	34.70	-8	506	-1.58%
2020/03/03	6	35.13	0	0.00	34.80	6	519	1.15%
2020/03/02	1	34.80	0	0.00	34.55	1	520	0.19%
2020/02/27	4	35.26	11	35.14	35.30	-7	513	-1.36%
2020/02/26	0	37.50	2	35.70	35.60	-2	518	-0.39%
2020/02/25	0	35.70	0	0.00	35.45	0	519	0.00%
2020/02/24	1	35.85	0	0.00	35.65	1	523	0.19%
2020/02/21	1.1	36.15	1	36.00	36.15	0.1	520	0.01%
2020/02/20	1	35.65	0	0.00	35.75	1	520	0.19%
2020/02/19	1	35.60	0	0.00	35.65	1	527	0.19%
2020/02/17	1	35.60	6	35.85	35.60	-5	530	-0.94%
2020/02/14	6	35.88	1	36.00	35.85	5	533	0.94%
2020/02/13	2	35.70	1	35.85	35.65	1	546	0.18%
2020/02/12	1	35.50	2	35.40	35.40	-1	560	-0.18%
2020/02/11	3.1	35.07	0	0.00	35.05	3.1	557	0.55%
2020/02/10	10.1	35.08	0	0.00	34.95	10.1	554	1.81%
2020/02/07	4	35.84	1	35.85	35.80	3	547	0.55%
2020/02/06	1.3	36.48	0	0.00	36.50	1.3	557	0.24%
2020/02/05	0.1	36.40	0	0.00	36.20	0.1	589	0.01%
2020/02/04	0.1	36.50	2	36.40	36.40	-2	593	-0.33%
2020/02/03	7.1	35.12	1	35.40	35.60	6.1	594	1.02%
2020/01/31	9	36.88	0	0.00	36.65	9	584	1.54%
2020/01/30	13	37.04	75	36.67	36.50	-62	582	-10.64%
2020/01/20	3	39.13	0	0.00	39.00	3	560	0.54%
2020/01/17	1	39.10	1	39.00	39.10	0	565	0.00%
2020/01/16	0	0.00	2	39.05	39.15	-2	570	-0.35%
2020/01/15	0	0.00	5	38.90	38.80	-5	582	-0.86%
2020/01/14	0.2	39.05	5	39.10	39.10	-4.8	586	-0.81%
2020/01/13	15	38.48	0	0.00	38.70	15	605	2.48%
2020/01/10	74.1	38.21	1	38.20	38.10	73.1	644	11.33%
2020/01/09	5	38.38	0	0.00	38.30	5	643	0.78%
2020/01/08	0	0.00	1	38.45	38.40	-1	645	-0.15%
2020/01/07	3	38.57	21	38.52	38.80	-18	653	-2.76%
2020/01/06	1	39.00	5	39.00	38.90	-4	654	-0.61%
2020/01/03	2	39.40	5	39.60	39.50	-3	657	-0.46%
2020/01/02	0	0.00	2	39.60	39.65	-2	665	-0.30%
2019/12/31	26	39.75	0	0.00	39.70	26	684	3.80%
2019/12/30	0	0.00	5	39.63	39.60	-5	717	-0.70%
2019/12/27	2	39.65	1	39.70	39.60	1	733	0.14%
2019/12/26	0.1	39.65	3	40.00	39.75	-2.9	745	-0.39%
2019/12/25	2.4	39.81	0	0.00	39.85	2.4	785	0.31%
2019/12/24	7	39.71	1	39.85	39.65	6	798	0.75%
2019/12/23	8.4	40.09	11	40.02	39.95	-2.6	803	-0.33%
2019/12/20	2	40.25	0	0.00	40.15	2	833	0.24%
2019/12/19	2	39.90	19	40.15	40.25	-17	830	-2.05%
2019/12/18	10	39.81	18	39.89	39.95	-8	821	-0.97%
2019/12/17	2	39.43	2	39.40	39.50	0	819	0.00%
2019/12/16	16	39.17	4	39.36	39.35	12	823	1.46%
2019/12/13	10	39.50	24	39.53	39.55	-14	831	-1.68%
2019/12/12	0	0.00	3	39.68	39.60	-3	846	-0.35%
2019/12/11	2	39.30	3	39.20	39.10	-1	847	-0.12%
2019/12/09	18.2	39.60	5	39.63	39.55	13.2	862	1.52%
2019/12/06	11	39.40	9	39.30	39.30	2	906	0.22%
2019/12/05	2	39.25	0	0.00	39.15	2	913	0.22%
2019/12/03	13	38.99	0	0.00	38.95	13	928	1.40%
2019/12/02	1	39.25	0	0.00	39.25	1	929	0.11%
2019/11/29	13	39.70	0	0.00	39.60	13	930	1.40%
2019/11/28	14	39.97	4	39.83	39.95	10	935	1.07%
2019/11/27	4	39.36	0	0.00	39.55	4	925	0.43%
2019/11/26	8	39.37	6	39.40	39.35	2	924	0.22%
2019/11/25	14	39.54	14	39.50	39.50	0	923	0.00%
2019/11/22	3	39.02	0	0.00	39.00	3	918	0.33%
2019/11/21	8	39.16	0	0.00	39.10	8	929	0.86%
2019/11/20	1	39.00	2	39.25	39.05	-1	928	-0.11%
2019/11/19	1	39.05	6	39.08	38.95	-5	934	-0.53%
2019/11/18	8	39.20	31	39.08	39.30	-23	943	-2.44%
2019/11/15	2.3	38.57	8	38.60	38.55	-5.7	978	-0.58%
2019/11/14	8	38.63	4	38.71	38.50	4	984	0.41%
2019/11/13	2	38.58	4	38.65	38.55	-2	991	-0.20%
2019/11/12	16	38.62	0	0.00	38.55	16	993	1.61%
2019/11/11	14	38.79	0	0.00	38.90	14	985	1.42%
2019/11/08	12	39.98	0	0.00	39.95	12	983	1.22%
2019/11/07	1	39.85	2	39.85	40.00	-1	989	-0.10%
2019/11/06	15	39.92	28	39.91	40.00	-13	991	-1.31%
2019/11/05	6	40.48	16	40.48	40.30	-10	988	-1.01%
2019/11/04	71	40.11	70	40.11	40.25	1	982	0.10%
2019/11/01	6	38.80	0	0.00	38.85	6	955	0.63%
2019/10/31	12	38.90	0	0.00	38.80	12	971	1.24%
2019/10/30	9	39.12	1	38.90	38.90	8	980	0.82%
2019/10/29	3	39.35	7	39.15	39.10	-4	975	-0.41%
2019/10/28	15	39.48	7	39.52	39.45	8	980	0.82%
2019/10/25	4	39.05	1	39.20	39.15	3	977	0.31%
2019/10/24	0	0.00	2	38.93	38.95	-2	972	-0.21%
2019/10/23	7	38.66	5	38.58	38.60	2	974	0.21%
2019/10/22	1	39.35	4	39.26	39.10	-3	991	-0.30%
2019/10/21	12	39.59	8	39.63	39.20	4	997	0.40%
2019/10/18	22	39.19	32	39.16	39.50	-10	980	-1.02%
2019/10/17	2	38.30	5	38.30	38.25	-3	941	-0.32%
2019/10/16	0	0.00	5	38.19	38.10	-5	944	-0.53%
2019/10/15	4	37.80	7	37.84	38.05	-3	940	-0.32%
2019/10/14	2	37.60	9	37.37	37.30	-7	940	-0.74%
2019/10/09	33	36.97	9	37.02	36.90	24	944	2.54%
2019/10/08	11	37.44	15	37.34	37.40	-4	942	-0.42%
2019/10/07	15.4	36.88	23	36.98	36.80	-7.6	942	-0.81%
2019/10/04	18	37.31	35	37.60	37.20	-17	1,001	-1.70%
2019/10/03	18	38.02	12	37.91	38.00	6	1,043	0.57%
2019/10/02	33	38.43	30	38.48	38.60	3	1,064	0.28%
2019/10/01	41	38.06	100	38.09	37.95	-59	1,070	-5.51%
2019/09/27	19	38.71	11	38.70	38.70	8	1,051	0.76%
2019/09/26	5	39.27	6	39.39	39.10	-1	1,063	-0.09%
2019/09/25	41	39.34	4	39.21	39.05	37	1,072	3.45%
2019/09/23	1	40.25	2	40.25	40.10	-1	1,060	-0.09%
2019/09/20	11	40.07	8	40.18	40.30	3	1,064	0.28%
2019/09/19	5	39.90	4	39.94	40.00	1	1,055	0.09%
2019/09/18	1.5	39.80	2	39.75	39.75	-0.6	1,054	-0.05%
2019/09/17	12	39.76	4	39.68	39.70	8	1,052	0.76%
2019/09/16	4	40.15	3	40.10	40.00	1	1,043	0.10%
2019/09/12	11	40.37	6	40.38	40.35	5	1,049	0.48%
2019/09/11	5	39.85	1	40.00	40.00	4	1,054	0.38%
2019/09/10	62	40.27	17	39.98	40.10	45	1,059	4.25%
2019/09/09	13	41.77	5	41.91	41.60	8	1,023	0.78%
2019/09/06	3	41.93	15	41.97	41.95	-12	1,023	-1.17%
2019/09/05	3	41.70	14	41.98	41.85	-11	1,016	-1.08%
2019/09/04	21	41.73	0	0.00	41.70	21	1,024	2.05%
2019/09/03	1	42.00	1	42.00	42.00	0	1,030	0.00%
2019/09/02	4	41.96	12	42.09	42.00	-8	1,038	-0.77%
2019/08/30	3	41.65	12	41.90	41.65	-9	1,036	-0.87%
2019/08/29	3	41.50	3	41.40	41.45	0	1,041	0.00%
2019/08/28	0.5	41.65	6	41.58	41.50	-5.6	1,041	-0.53%
2019/08/27	10	41.49	5	41.69	41.35	5	1,047	0.48%
2019/08/26	26	41.55	4	41.75	41.45	22	1,047	2.10%
2019/08/23	10	42.36	3	42.48	42.40	7	1,048	0.67%
2019/08/22	3	42.48	3	42.68	42.45	0	1,070	0.00%
2019/08/21	14	42.65	10	42.58	42.55	4	1,070	0.37%
2019/08/20	30	42.84	26	43.10	42.95	4	1,067	0.37%
2019/08/19	8	42.33	16	42.32	42.15	-8	1,046	-0.76%
2019/08/16	6	41.78	2	41.90	41.95	4	1,081	0.37%
2019/08/15	7	41.29	12	41.43	41.60	-5	1,090	-0.46%
2019/08/14	9.5	42.01	0	0.00	41.80	9.5	1,106	0.85%
2019/08/13	24	41.95	2	41.95	41.80	22	1,132	1.94%
2019/08/12	35	42.65	12	42.79	42.75	23	1,159	1.98%
2019/08/08	2	42.00	2	42.13	42.10	0	1,193	0.00%
2019/08/07	4	41.73	2	41.85	41.70	2	1,275	0.16%
2019/08/06	3	40.73	2	41.08	41.30	1	1,320	0.08%
2019/08/05	9	41.89	11	41.69	41.55	-2	1,450	-0.14%
2019/08/02	24	42.17	2	42.13	42.00	22	1,488	1.48%
2019/08/01	58	43.21	33	43.04	43.00	25	1,497	1.67%
2019/07/31	9	43.65	0	0.00	43.65	9	1,521	0.59%
2019/07/30	21	44.46	10	44.13	43.95	11	1,540	0.71%
2019/07/29	48	45.07	33	44.91	45.00	15	1,551	0.97%
2019/07/26	25	45.36	31	45.31	45.30	-6	1,571	-0.38%
2019/07/25	14	45.73	6	45.70	45.70	8	1,594	0.50%
2019/07/24	40	45.71	16	45.82	45.80	24	1,606	1.49%
2019/07/23	13	44.53	1	44.50	44.70	12	1,599	0.75%
2019/07/22	2	44.65	6	44.65	44.65	-4	1,611	-0.25%
2019/07/19	5	44.60	2	44.55	44.50	3	1,663	0.18%
2019/07/18	2	44.45	9	44.67	44.45	-7	1,700	-0.41%
2019/07/17	4	44.45	6	44.62	44.70	-2	1,721	-0.12%
2019/07/16	9	44.57	3	44.53	44.45	6	1,753	0.34%
2019/07/15	17	44.83	16	44.63	44.60	1	1,756	0.06%
2019/07/12	15	45.24	5	45.20	45.10	10	1,768	0.57%
2019/07/11	28	45.39	18	45.31	45.30	10	1,797	0.56%
2019/07/10	29	45.53	14	45.76	45.20	15	1,821	0.82%
2019/07/09	42	48.96	16	48.93	48.95	26	1,784	1.46%
2019/07/08	10	48.43	5.4	48.42	48.40	4.6	1,770	0.26%
2019/07/05	4	48.18	3.1	48.22	48.25	0.9	1,791	0.05%
2019/07/04	6	48.13	0	0.00	48.15	6	1,838	0.33%
2019/07/03	15	48.14	17	48.29	48.25	-2	1,838	-0.11%
2019/07/02	6	47.78	4	48.10	47.85	2	1,833	0.11%
2019/07/01	9	48.05	0.2	47.95	47.95	8.8	1,843	0.48%
2019/06/28	8	47.93	7	47.88	47.90	1	1,863	0.05%
2019/06/27	1	47.45	9	47.63	47.70	-8	1,929	-0.41%
2019/06/26	4	47.26	1	47.40	47.20	3	1,957	0.15%
2019/06/25	0	0.00	11	47.79	47.60	-11	1,999	-0.55%
2019/06/24	3	47.75	3	47.35	47.70	0	2,024	0.00%
2019/06/21	15	47.40	10	47.12	47.10	5	2,084	0.24%
2019/06/20	6	47.40	2	47.43	47.40	4	2,107	0.19%
2019/06/19	4	47.18	6	47.12	47.15	-2	2,116	-0.09%
2019/06/18	3	47.15	3	47.17	47.10	0	2,118	0.00%
2019/06/17	2	47.08	37	47.08	47.40	-35	2,117	-1.65%
2019/06/14	42	46.67	23	46.69	46.55	19	2,110	0.90%
2019/06/13	5.1	46.76	7	46.67	46.90	-1.9	2,120	-0.09%
2019/06/12	1	47.00	9	47.36	47.00	-8	2,140	-0.37%
2019/06/11	5	46.39	10	46.74	46.80	-5	2,137	-0.23%
2019/06/10	4	46.29	13	46.34	46.55	-9	2,133	-0.42%
2019/06/06	11	45.79	34	45.97	45.95	-23	2,132	-1.08%
2019/06/05	8	46.30	4	46.74	46.10	4	2,145	0.19%
2019/06/04	13	46.25	15	46.21	46.10	-2	2,142	-0.09%
2019/06/03	16	46.02	10	46.10	46.05	6	2,149	0.28%
2019/05/31	8	46.39	9	46.78	46.60	-1	2,147	-0.05%
2019/05/30	7	45.92	12	46.15	46.40	-5	2,146	-0.23%
2019/05/29	21	45.98	16	45.91	45.50	5	2,155	0.23%
2019/05/28	9	46.32	5	46.55	46.45	4	2,151	0.19%
2019/05/27	13	46.68	10	46.89	46.60	3	2,158	0.14%
2019/05/24	16	47.33	32	47.00	46.90	-16	2,158	-0.74%
2019/05/23	30.1	46.56	69.2	46.77	46.25	-39.1	2,142	-1.82%
2019/05/22	12.1	48.03	13.5	48.11	47.75	-1.4	2,103	-0.07%
2019/05/21	42.5	48.16	66	48.20	48.40	-23.5	2,088	-1.13%
2019/05/20	42	48.37	44	48.50	48.50	-2	2,065	-0.10%
2019/05/17	67.1	49.38	82	49.59	49.00	-14.9	2,047	-0.73%
2019/05/16	38.1	50.76	39	51.23	50.10	-0.9	2,022	-0.04%
2019/05/15	81	51.36	72.2	51.32	51.70	8.8	1,996	0.44%
2019/05/14	60	49.04	82	49.31	50.30	-22	1,919	-1.15%
2019/05/13	159	51.11	140	50.94	50.40	19	1,877	1.01%	大買/大賣/
2019/05/10	31	50.00	43	49.91	50.00	-12	1,744	-0.69%
2019/05/09	11	49.76	47	49.88	49.60	-36	1,700	-2.12%
2019/05/08	15	49.99	46	49.87	49.80	-31	1,677	-1.85%
2019/05/07	3	48.93	15.3	49.20	49.55	-12.3	1,646	-0.75%
2019/05/06	24.1	47.98	22.1	47.89	47.90	2	1,626	0.12%
2019/05/03	43.5	49.21	9	49.49	48.90	34.5	1,606	2.15%
2019/05/02	48	49.61	6	49.93	49.90	42	1,582	2.65%
2019/04/30	5	49.19	16	49.31	50.00	-11	1,561	-0.70%
2019/04/29	18	48.79	20	48.72	48.65	-2	1,548	-0.13%
2019/04/26	25	49.91	23	49.74	49.65	2	1,528	0.13%
2019/04/25	34	50.62	45.2	50.55	50.60	-11.2	1,514	-0.74%
2019/04/24	47	49.70	96	49.94	49.85	-49	1,471	-3.33%
2019/04/23	6	48.27	101.1	48.91	49.20	-95.1	1,446	-6.58%	大賣/
2019/04/22	148.3	48.96	42	48.88	48.75	106.3	1,420	7.48%	大買/鉅額交易
2019/04/19	4	49.78	1	49.75	49.80	3	1,395	0.22%
2019/04/18	38	49.80	11	50.05	49.60	27	1,383	1.95%
2019/04/17	55	49.51	27	49.76	49.80	28	1,359	2.06%
2019/04/16	32	50.21	72.1	50.03	49.95	-40.1	1,325	-3.02%
2019/04/15	22.1	50.69	28	50.49	51.00	-5.9	1,297	-0.45%
2019/04/12	101	50.56	69.6	50.16	49.80	31.4	1,266	2.48%	大買/
2019/04/11	38	49.94	133.2	49.92	50.10	-95.2	1,208	-7.87%	大賣/
2019/04/10	194.1	49.48	122	49.39	49.15	72.1	1,152	6.26%	大買/大賣/
2019/04/09	0	48.60	55	48.88	48.90	-55	1,084	-5.07%
2019/04/08	11	48.45	23	48.46	48.65	-12	1,069	-1.12%
2019/04/03	17	48.08	30	48.42	48.15	-13	1,048	-1.24%
2019/04/02	36	48.41	70	48.06	48.35	-34	1,023	-3.32%
2019/04/01	49	48.16	21	48.46	47.85	28	992	2.82%
2019/03/29	46	47.22	12	47.31	47.00	34	919	3.70%
2019/03/28	28	46.98	33	47.00	47.00	-5	894	-0.56%
2019/03/27	1	46.16	13	46.41	46.50	-12	859	-1.39%
2019/03/26	60	46.51	92	46.27	46.20	-32	834	-3.83%
2019/03/25	11	44.96	23	44.83	45.00	-12	766	-1.57%
2019/03/22	11	44.85	13.7	44.76	44.90	-2.7	734	-0.37%
2019/03/21	9	44.47	3	44.47	44.45	6	712	0.84%
2019/03/20	5	44.05	44	44.03	44.45	-39	702	-5.55%
2019/03/19	12	43.64	10	43.77	43.75	2	688	0.29%
2019/03/18	7	43.96	12.1	44.00	43.80	-5.1	685	-0.75%
2019/03/15	12	43.57	18	43.61	43.50	-6	677	-0.89%
2019/03/14	10	43.16	4	43.08	43.00	6	661	0.91%
2019/03/13	3	42.92	8	42.90	42.90	-5	667	-0.75%
2019/03/12	12	43.00	22.2	42.93	42.85	-10.2	676	-1.51%
2019/03/11	15	42.76	19	42.73	42.85	-4	685	-0.58%
2019/03/08	2	41.63	10	42.24	42.25	-8	685	-1.17%
2019/03/07	6	41.88	7	41.74	41.70	-1	718	-0.14%
2019/03/06	5	42.15	5	42.17	42.35	0	741	0.00%
2019/03/05	19	41.97	1	41.90	41.90	18	764	2.36%
2019/03/04	36	42.17	28	42.35	42.35	8	800	1.00%
2019/02/27	40	42.13	26	42.45	42.75	14	800	1.75%
2019/02/26	33	41.89	25	41.95	42.00	8	799	1.00%
2019/02/25	8	41.39	1	41.60	41.70	7	798	0.88%
2019/02/22	9	41.30	0	0.00	41.35	9	793	1.13%
2019/02/21	21	41.24	0	0.00	41.30	21	793	2.65%
2019/02/20	5	41.22	0	0.00	41.30	5	790	0.63%
2019/02/19	9	41.36	1	41.45	41.30	8	790	1.01%
2019/02/18	14	41.16	31	41.22	41.15	-17	795	-2.14%
2019/02/15	9	41.83	11	41.77	41.70	-2	783	-0.26%
2019/02/14	5	42.12	6	41.93	42.20	-1	776	-0.13%
2019/02/13	6	41.34	5	41.35	41.30	1	772	0.13%
2019/02/12	4	41.15	0.1	41.25	41.25	3.9	770	0.51%
2019/02/11	1	41.20	2	41.30	41.10	-1	780	-0.13%
2019/01/30	3	40.80	0	0.00	40.85	3	779	0.38%
2019/01/29	1	40.90	6	40.87	40.90	-5	786	-0.64%
2019/01/28	8	41.04	11	41.13	41.20	-3	788	-0.38%
2019/01/25	4	40.51	8	40.53	40.50	-4	787	-0.51%
2019/01/24	17	40.40	4	40.30	40.20	13	794	1.64%
2019/01/23	7	40.56	3	40.42	40.40	4	790	0.51%
2019/01/22	6	40.58	4	40.50	40.45	2	792	0.25%
2019/01/21	6	41.27	4	41.10	40.95	2	791	0.25%
2019/01/18	6	41.17	7	41.14	41.05	-1	802	-0.12%
2019/01/17	9	40.78	1	41.10	41.00	8	808	0.99%
2019/01/16	3	40.60	5	40.30	40.20	-2	802	-0.25%
2019/01/15	11	39.93	2	40.68	39.95	9	793	1.13%
2019/01/14	4	40.51	1	40.55	40.50	3	783	0.38%
2019/01/11	11	40.96	6	41.72	40.75	5	795	0.63%
2019/01/10	1	40.95	1	41.00	41.20	0	790	0.00%
2019/01/09	1	40.60	7	40.77	40.80	-6	798	-0.75%
2019/01/08	0	0.00	5.3	40.35	40.35	-5.3	803	-0.65%
2019/01/07	1	40.20	0	0.00	40.20	1	807	0.12%
2019/01/04	11	39.87	0	0.00	40.05	11	816	1.35%
2019/01/02	10	41.53	0	0.00	41.60	10	885	1.13%
2018/12/28	5	41.75	0	0.00	42.00	5	888	0.56%
2018/12/27	0	0.00	4	42.43	42.15	-4	905	-0.44%
2018/12/26	4	41.95	3	41.98	41.80	1	901	0.11%
2018/12/25	1	42.00	2	42.13	42.30	-1	907	-0.11%
2018/12/24	6	42.66	14	42.54	42.80	-8	909	-0.88%
2018/12/22	0	0.00	3	41.52	41.85	-3	916	-0.33%
2018/12/21	17	42.12	1	42.00	41.80	16	936	1.71%
2018/12/20	1	42.55	0	0.00	42.50	1	929	0.11%
2018/12/19	6	42.73	7	43.05	42.80	-1	922	-0.11%
2018/12/18	5	42.70	1.1	42.70	42.70	3.9	925	0.43%
2018/12/14	1	43.10	0	0.00	43.50	1	942	0.11%
2018/12/13	6	43.53	2	43.45	43.40	4	945	0.42%
2018/12/12	3	43.28	7	43.26	43.25	-4	944	-0.42%
2018/12/11	1	43.25	5	43.45	43.10	-4	946	-0.42%
2018/12/10	6	42.94	6	43.63	42.90	0	951	0.00%
2018/12/07	6	43.80	26	43.33	43.80	-20	947	-2.11%
2018/12/06	18	43.02	9	42.73	42.60	9	955	0.94%
2018/12/05	23	44.14	12	43.98	43.85	11	948	1.16%
2018/12/04	14.3	44.80	24	44.90	44.90	-9.7	970	-1.00%
2018/12/03	6	45.03	5	44.95	44.85	1	992	0.10%
2018/11/30	23	44.00	66	44.95	44.75	-43	983	-4.37%
2018/11/29	28	44.09	10	44.40	43.75	18	953	1.89%
2018/11/28	3	43.20	12	43.35	43.50	-9	931	-0.97%
2018/11/27	14	43.05	7	42.99	43.40	7	923	0.76%
2018/11/26	1	41.55	9	42.01	41.90	-8	891	-0.90%
2018/11/23	1	40.50	9	41.28	41.55	-8	888	-0.90%
2018/11/22	12	41.02	13	41.56	40.65	-1	907	-0.11%
2018/11/21	7	40.71	2	40.55	40.80	5	964	0.52%
2018/11/20	2	40.85	4	40.76	40.90	-2	972	-0.21%
2018/11/19	3	40.73	3	40.87	41.00	0	978	0.00%
2018/11/16	4	40.54	2	40.58	40.50	2	992	0.20%
2018/11/15	4	40.24	3	40.23	40.45	1	1,010	0.10%
2018/11/14	2	40.40	1	40.40	40.20	1	1,033	0.10%
2018/11/13	5	39.72	9	39.42	40.35	-4	1,057	-0.38%
2018/11/12	9	40.41	6	39.96	39.90	3	1,108	0.27%
2018/11/09	2	40.00	1	40.35	40.10	1	1,214	0.08%
2018/11/08	6.5	40.38	12	40.63	40.80	-5.5	1,358	-0.40%
2018/11/07	6	39.25	6	39.48	39.95	0	1,367	0.00%
2018/11/06	2	40.05	2	39.93	38.80	0	1,377	0.00%
2018/11/05	0	0.00	5	39.60	39.85	-5	1,389	-0.36%
2018/11/02	2	39.35	6	39.10	39.40	-4	1,395	-0.29%
2018/11/01	29	39.56	4	39.41	39.65	25	1,405	1.78%
2018/10/31	4	38.28	10	38.36	38.40	-6	1,410	-0.43%
2018/10/30	6	37.49	12	37.39	37.70	-6	1,428	-0.42%
2018/10/29	11	37.45	23	37.25	37.20	-12	1,541	-0.78%
2018/10/26	2	37.50	11	37.81	37.25	-9	1,555	-0.58%
2018/10/25	10	38.14	27	38.28	38.50	-17	1,573	-1.08%
2018/10/24	2	39.55	3	39.40	39.40	-1	1,578	-0.06%
2018/10/23	1	39.50	1	39.60	39.50	0	1,598	0.00%
2018/10/22	0	0.00	1	40.10	39.90	-1	1,607	-0.06%
2018/10/19	5	39.05	16	39.11	39.65	-11	1,603	-0.69%
2018/10/18	0	0.00	2	39.45	39.65	-2	1,597	-0.13%
2018/10/17	6	39.05	15	39.02	38.80	-9	1,597	-0.56%
2018/10/16	1	38.10	2	38.40	38.35	-1	1,590	-0.06%
2018/10/15	8	38.08	7	38.18	37.85	1	1,593	0.06%
2018/10/12	8	37.59	4	38.15	38.20	4	1,592	0.25%
2018/10/11	25	37.93	21	38.10	37.35	4	1,594	0.25%
2018/10/09	4	41.16	8	41.35	41.45	-4	1,530	-0.26%
2018/10/08	10.3	41.01	7	41.01	40.95	3.3	1,532	0.22%
2018/10/05	15	41.22	11	41.34	41.00	4	1,534	0.26%
2018/10/04	9	42.31	0	0.00	42.45	9	1,520	0.59%
2018/10/03	2.1	42.33	13	42.35	42.40	-10.9	1,527	-0.71%
2018/10/02	4	42.05	28	41.96	42.25	-24	1,530	-1.57%
2018/10/01	31	41.70	3	41.95	41.65	28	1,543	1.81%
2018/09/28	13	41.93	6	42.21	42.05	7	1,557	0.45%
2018/09/27	6	42.65	7	42.59	42.70	-1	1,551	-0.06%
2018/09/26	4	42.75	10	42.82	42.75	-6	1,563	-0.38%
2018/09/25	3	42.45	1	42.20	42.75	2	1,587	0.13%
2018/09/21	30.2	42.87	3	42.67	42.60	27.2	1,592	1.71%
2018/09/20	3	43.62	3	43.38	43.45	0	1,584	0.00%
2018/09/19	8	43.72	8	43.62	43.40	0	1,591	0.00%
2018/09/18	1	43.45	2	43.50	43.55	-1	1,601	-0.06%
2018/09/17	5	43.21	0	0.00	43.30	5	1,622	0.31%
2018/09/14	7	43.59	6	43.75	43.75	1	1,639	0.06%
2018/09/13	8	43.12	13	43.29	43.50	-5	1,658	-0.30%
2018/09/12	17	42.60	10	42.82	42.95	7	1,665	0.42%
2018/09/11	16	42.93	10	42.77	43.20	6	1,661	0.36%
2018/09/10	12.1	43.54	1.1	42.76	42.75	11	1,671	0.66%
2018/09/07	25	45.41	30	45.98	44.80	-5	1,864	-0.27%
2018/09/06	6	45.33	8	45.56	46.00	-2	1,844	-0.11%
2018/09/05	5	45.77	0	0.00	45.65	5	1,856	0.27%
2018/09/04	17	45.25	5	45.30	45.75	12	1,937	0.62%
2018/09/03	7	45.07	23	45.17	44.75	-16	1,950	-0.82%
2018/08/31	10	45.90	14	45.92	45.85	-4	1,955	-0.20%
2018/08/30	14	46.49	9	46.32	46.30	5	1,974	0.25%
2018/08/29	27	46.58	25	46.60	46.30	2	1,985	0.10%
2018/08/28	20	46.23	46	46.31	46.50	-26	1,955	-1.33%
2018/08/27	16	45.45	6	45.35	45.50	10	1,901	0.53%
2018/08/24	21	45.08	22.1	45.07	45.00	-1.1	1,908	-0.06%
2018/08/23	19	45.32	33	44.83	44.80	-14	1,915	-0.73%
2018/08/22	14	45.50	28	45.33	45.20	-14	1,912	-0.73%
2018/08/21	19	45.41	14	45.58	45.95	5	1,903	0.26%
2018/08/20	10	45.17	12	44.67	44.90	-2	1,895	-0.11%
2018/08/17	47	45.80	35	45.74	45.40	12	1,908	0.63%
2018/08/16	81	45.25	109	45.29	45.85	-28	1,861	-1.50%	大賣/
2018/08/15	50	44.16	159	43.95	44.15	-109	1,755	-6.21%	大賣/鉅額交易
2018/08/14	9	41.94	16	42.01	42.50	-7	1,646	-0.43%
2018/08/13	6	41.55	22	41.91	41.55	-16	1,678	-0.95%
2018/08/10	41	42.12	14	42.14	42.00	27	1,663	1.62%
2018/08/09	10	41.54	0	0.00	41.50	10	1,648	0.61%
2018/08/08	6	41.99	0	0.00	42.00	6	1,649	0.36%
2018/08/07	11	41.19	12	41.47	41.55	-1	1,651	-0.06%
2018/08/06	3	41.40	24	41.29	41.50	-21	1,643	-1.28%
2018/08/03	70	40.42	21	40.97	40.95	49	1,645	2.98%
2018/08/02	20	43.24	15	43.01	43.25	5	1,551	0.32%
2018/08/01	10	43.57	36	43.45	43.70	-26	1,541	-1.69%
2018/07/31	14	42.69	2	42.78	42.85	12	1,511	0.79%
2018/07/30	22	43.02	13	42.82	43.00	9	1,501	0.60%
2018/07/27	12	42.36	38	42.42	42.25	-26	1,483	-1.75%
2018/07/26	15	41.76	15	41.90	41.90	0	1,475	0.00%
2018/07/25	14	41.49	2	41.48	41.65	12	1,483	0.81%
2018/07/24	4	41.38	2	41.40	41.30	2	1,484	0.13%
2018/07/23	8	41.66	1	41.70	41.55	7	1,490	0.47%
2018/07/20	10	41.60	1	41.70	41.70	9	1,505	0.60%
2018/07/19	11	41.68	5	41.76	41.80	6	1,505	0.40%
2018/07/18	34	42.10	30	41.96	42.00	4	1,517	0.26%
2018/07/17	6.3	42.58	0	0.00	42.60	6.3	1,509	0.42%
2018/07/16	5	42.84	1	42.70	42.75	4	1,509	0.26%
2018/07/13	1	42.30	4	42.14	42.10	-3	1,522	-0.20%
2018/07/12	5	41.25	0	0.00	41.55	5	1,541	0.32%
2018/07/11	5	41.19	2	41.10	41.25	3	1,565	0.19%
2018/07/10	2	41.65	0	0.00	41.85	2	1,568	0.13%
2018/07/09	5	42.15	10	41.29	42.10	-5	1,567	-0.32%
2018/07/06	7	40.10	2	40.40	40.00	5	1,592	0.31%
2018/07/05	8	40.84	5	41.80	40.75	3	1,593	0.19%
2018/07/04	4	40.85	3	41.60	40.80	1	1,605	0.06%
2018/07/03	20	41.86	10	42.32	41.50	10	1,611	0.62%
2018/07/02	11	43.01	7	43.00	43.00	4	1,620	0.25%
2018/06/29	5	42.61	0	0.00	43.00	5	1,677	0.30%
2018/06/28	3	42.80	4	42.79	42.75	-1	1,676	-0.06%
2018/06/27	7	43.01	13	43.54	42.85	-6	1,676	-0.36%
2018/06/26	21	42.70	4	42.86	43.00	17	1,686	1.01%
2018/06/25	3	43.58	15	43.41	43.60	-12	1,667	-0.72%
2018/06/22	19	42.68	2	42.95	42.55	17	1,660	1.02%
2018/06/21	5.3	43.59	8	43.60	43.60	-2.7	1,647	-0.17%
2018/06/20	6	43.55	8	43.65	43.80	-2	1,659	-0.12%
2018/06/19	42	44.59	8.2	44.27	44.15	33.8	1,663	2.03%
2018/06/15	4	45.36	28	45.50	44.95	-24	1,663	-1.44%
2018/06/14	16	45.05	5	44.86	45.00	11	1,438	0.76%
2018/06/13	8	45.07	7	45.36	45.40	1	1,444	0.07%
2018/06/12	30	45.15	11	45.48	44.70	19	1,441	1.32%
2018/06/11	3	45.38	25	45.17	45.65	-22	1,385	-1.59%
2018/06/08	16	46.39	3	46.30	46.00	13	1,409	0.92%
2018/06/07	26	47.11	19	47.54	47.10	7	1,416	0.49%
2018/06/06	21	46.60	6	46.72	46.85	15	1,421	1.05%
2018/06/05	16	47.09	3	47.12	47.00	13	1,441	0.90%
2018/06/04	0	0.00	16	47.45	47.40	-16	1,479	-1.08%
2018/06/01	21	47.20	4	47.14	46.90	17	1,478	1.15%
2018/05/31	13	47.08	22	47.68	47.90	-9	1,479	-0.61%
2018/05/30	16	46.60	4	46.50	46.80	12	1,476	0.81%
2018/05/29	19	47.47	3	47.45	47.55	16	1,485	1.08%
2018/05/28	10	47.65	12	47.82	48.00	-2	1,519	-0.13%
2018/05/25	38	47.69	49	47.52	47.20	-11	1,525	-0.72%
2018/05/24	19	46.74	8	46.84	47.10	11	1,510	0.73%
2018/05/23	15	46.53	11	46.62	46.90	4	1,519	0.26%
2018/05/22	37	47.45	32	47.33	47.30	5	1,526	0.33%
2018/05/21	33	46.62	53	46.58	47.15	-20	1,519	-1.32%
2018/05/18	1	44.60	3	44.57	44.85	-2	1,520	-0.13%
2018/05/17	5	44.86	2	44.68	44.60	3	1,576	0.19%
2018/05/16	2	44.58	24	44.88	44.95	-22	1,634	-1.35%
2018/05/15	19	44.53	1	44.65	44.40	18	1,691	1.06%
2018/05/14	0	0.00	3	45.23	45.40	-3	1,799	-0.17%
2018/05/11	38	45.43	16.1	45.53	45.00	22	1,830	1.20%
2018/05/10	2	44.40	3	44.88	45.30	-1	1,823	-0.05%
2018/05/09	1	43.95	2	44.05	43.75	-1	1,836	-0.05%
2018/05/08	1	43.05	2	43.70	43.70	-1	1,865	-0.05%
2018/05/07	0	0.00	5	43.15	43.25	-5	1,919	-0.26%
2018/05/04	6	42.40	1	42.75	42.70	5	2,058	0.24%
2018/05/03	1	42.90	11	42.77	42.95	-10	2,116	-0.47%
2018/05/02	1	42.10	9	42.62	42.65	-8	2,194	-0.36%
2018/04/30	5	42.66	7	42.48	43.10	-2	2,256	-0.09%
2018/04/27	1	41.30	1	41.60	41.30	0	2,371	0.00%
2018/04/26	3	41.68	136	41.61	41.05	-133	2,461	-5.40%	大賣/鉅額交易
2018/04/25	4	41.89	0	0.00	42.10	4	2,550	0.16%
2018/04/24	11.2	42.47	17	42.40	42.35	-5.9	2,653	-0.22%
2018/04/23	26	43.85	0	0.00	43.60	26	2,826	0.92%
2018/04/20	6	43.96	0	0.00	44.35	6	2,946	0.20%
2018/04/19	12	44.34	10	44.08	44.35	2	3,197	0.06%
2018/04/18	63.3	43.59	10	43.43	43.30	53.3	3,615	1.47%
2018/04/17	9	44.14	5	44.28	44.00	4	3,784	0.11%
2018/04/16	42.3	45.16	29	45.11	45.30	13.3	4,033	0.33%
2018/04/13	6	45.55	34	45.60	45.55	-28	4,085	-0.69%
2018/04/12	49	45.32	3	45.22	45.15	46	4,140	1.11%
2018/04/11	26	46.38	9	46.39	46.30	17	4,140	0.41%
2018/04/10	7	47.20	1	47.35	47.10	6	4,235	0.14%
2018/04/09	18	47.10	1	47.35	47.15	17	4,294	0.40%
2018/04/03	12.2	47.52	21	47.44	47.30	-8.9	4,412	-0.20%
2018/04/02	22	47.66	37	47.43	48.00	-15	4,452	-0.34%
2018/03/31	17	45.82	14	45.83	46.05	3	4,492	0.07%
2018/03/30	5	45.15	8	45.27	45.30	-3	4,645	-0.07%
2018/03/29	22	45.20	0	0.00	45.00	22	4,935	0.45%
2018/03/28	31	45.65	2	45.80	45.60	29	5,181	0.56%
2018/03/27	31	45.91	1	46.30	46.00	30	5,385	0.56%
2018/03/26	18.1	45.31	5	45.33	45.30	13.1	5,509	0.24%
2018/03/23	5	45.20	21	45.24	45.75	-16	5,695	-0.28%
2018/03/22	30	46.92	89	46.78	46.50	-59	5,687	-1.04%
2018/03/21	47	47.21	4	47.31	46.95	43	5,678	0.76%
2018/03/20	50	47.33	4	47.40	47.40	46	5,668	0.81%
2018/03/19	139.3	47.89	33	47.80	47.65	106.2	5,678	1.87%	大買/鉅額交易
2018/03/16	4	47.14	72	46.94	47.25	-68	5,658	-1.20%
2018/03/15	75	46.67	2	46.98	46.55	73	5,650	1.29%
2018/03/14	56	47.21	52	47.35	47.35	4	5,646	0.07%
2018/03/13	32	47.98	55	47.98	48.00	-23	5,633	-0.41%
2018/03/12	13	48.85	22	48.83	48.50	-9	5,630	-0.16%
2018/03/09	51	48.91	64	47.91	49.00	-13	5,632	-0.23%
2018/03/08	67.1	47.16	65	46.79	46.80	2.1	5,634	0.04%
2018/03/07	10	48.05	15	48.20	47.85	-5	5,602	-0.09%
2018/03/06	53	48.00	20	48.03	48.50	33	5,621	0.59%
2018/03/05	17.3	48.87	21	49.08	48.10	-3.8	5,620	-0.07%
2018/03/02	11	48.75	25	48.88	48.85	-14	5,613	-0.25%
2018/03/01	30	49.19	23	49.05	49.40	7	5,600	0.12%
2018/02/27	52	49.87	49	49.52	49.45	3	5,569	0.05%
2018/02/26	5.2	50.23	2	49.95	50.30	3.2	5,560	0.06%
2018/02/23	17	50.56	13	51.12	50.30	4	5,570	0.07%
2018/02/22	75	50.87	22	50.89	50.50	53	5,565	0.95%
2018/02/21	17	50.20	91	50.43	50.90	-74	5,563	-1.33%
2018/02/12	27	49.38	43	49.96	48.80	-16	5,564	-0.29%
2018/02/09	39.1	48.81	31	48.48	50.70	8.1	5,536	0.15%
2018/02/08	38	50.80	28	50.48	51.20	10	5,503	0.18%
2018/02/07	110	49.56	79	50.12	49.05	31	5,471	0.57%	大買/
2018/02/06	126.2	49.70	152.2	50.36	47.35	-26	5,452	-0.48%	大買/大賣/
2018/02/05	31	52.12	27.3	51.46	52.60	3.8	5,496	0.07%
2018/02/02	7	52.90	10	52.90	52.90	-3	5,490	-0.05%
2018/02/01	10.2	53.41	37	53.51	52.90	-26.8	5,513	-0.49%
2018/01/31	44.5	53.54	31	53.26	53.80	13.5	5,515	0.24%
2018/01/30	82.1	53.34	95	53.34	53.20	-12.9	5,527	-0.23%
2018/01/29	222.1	55.56	192	54.83	53.70	30.1	5,645	0.53%	大買/大賣/
2018/01/26	44.6	55.30	48	55.60	55.90	-3.4	5,568	-0.06%
2018/01/25	53	55.17	90	54.95	54.30	-37	5,551	-0.67%
2018/01/24	88	53.17	49	54.55	55.00	39	5,524	0.71%
2018/01/23	220	55.11	48.2	55.17	53.50	171.8	5,508	3.12%	大買/鉅額交易
2018/01/22	101	52.85	136	52.70	54.60	-35	5,472	-0.64%	大買/大賣/
2018/01/19	48.5	54.00	36	53.91	53.40	12.5	5,502	0.23%
2018/01/18	29	55.18	206	54.71	54.50	-177	5,542	-3.19%	大賣/鉅額交易
2018/01/17	187	55.47	246	55.50	54.40	-59	5,908	-1.00%	大買/大賣/
2018/01/16	114	54.05	50	54.08	53.90	64	5,799	1.10%	大買/
2018/01/15	239	54.06	147.3	54.06	54.80	91.7	5,700	1.61%	大買/大賣/
2018/01/12	414	53.40	341.2	53.46	53.20	72.8	5,469	1.33%	大買/大賣/
2018/01/11	80.2	50.28	140	50.08	51.00	-59.9	5,056	-1.18%	大賣/
2018/01/10	199	49.67	339	49.91	48.95	-140	4,929	-2.84%	大買/大賣/鉅額交易
2018/01/09	46	47.54	76	47.50	47.50	-30	4,691	-0.64%
2018/01/08	60	46.61	24	47.04	47.10	36	4,696	0.77%
2018/01/05	40.5	47.06	24	47.07	46.60	16.5	4,679	0.35%
2018/01/04	80	47.66	106	47.43	47.10	-26	4,710	-0.55%	大賣/
2018/01/03	28	48.72	18	48.69	48.70	10	4,601	0.22%
2018/01/02	67	49.08	55	49.14	48.85	12	4,534	0.26%