敬鵬 (2355)-元大券商分點個股進出

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

敬鵬

(2355)

可現股當沖

股價
43.00
漲跌
▲1.70
漲幅
+4.12%
成交量
13,048張
產業
上市電子零組件類股
524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

敬鵬 (2355)籌碼相關－元大券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大券商分點個股進出
元大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
2024/05/14	376	43.57	404.7	43.57	43.00	-28.7	6,537	-0.44%	大買/大賣/
2024/05/13	19	40.93	40.2	41.11	41.30	-21.2	6,388	-0.33%
2024/05/10	16.2	40.43	23.1	40.55	40.80	-6.9	6,462	-0.11%
2024/05/09	9	41.22	19.9	41.53	40.95	-10.9	6,501	-0.17%
2024/05/08	11	41.61	6.1	41.45	41.65	4.9	6,566	0.07%
2024/05/07	16	41.00	22.1	40.81	41.05	-6.1	6,655	-0.09%
2024/05/06	0	0.00	58	40.90	40.90	-58	6,792	-0.85%
2024/05/03	10	41.07	11.7	41.29	40.95	-1.7	6,797	-0.02%
2024/05/02	32	40.97	34	41.01	40.95	-2	6,811	-0.03%
2024/04/30	188	41.86	150.4	41.77	41.30	37.6	6,815	0.55%	大買/大賣/
2024/04/29	63	40.93	31.1	41.04	41.15	31.9	6,816	0.47%
2024/04/26	115	40.40	14.3	40.36	40.25	100.7	6,837	1.47%	大買/
2024/04/25	13.1	40.29	20.1	40.37	40.20	-7	6,857	-0.10%
2024/04/24	42	41.02	10.2	41.01	41.10	31.8	6,902	0.46%
2024/04/23	11	40.26	2.1	40.27	40.25	8.9	6,951	0.13%
2024/04/22	37.7	40.26	39	40.22	39.50	-1.3	6,992	-0.02%
2024/04/19	42	40.84	76	40.95	41.05	-34	6,989	-0.49%
2024/04/18	29	41.73	30.5	41.88	41.75	-1.5	6,988	-0.02%
2024/04/17	47.1	41.89	47.8	41.66	41.50	-0.7	7,020	-0.01%
2024/04/16	88	41.72	145.2	41.62	41.25	-57.1	7,030	-0.81%	大賣/
2024/04/15	72.1	43.09	72.1	43.27	42.65	0	6,996	0.00%
2024/04/12	52.1	43.94	55.2	43.95	44.10	-3.1	6,961	-0.04%
2024/04/11	260.8	44.37	365.4	44.37	43.60	-104.6	6,959	-1.50%	大買/大賣/鉅額交易
2024/04/10	86.2	46.96	59.7	47.30	46.80	26.5	6,852	0.39%
2024/04/09	36	47.51	21	47.50	47.65	15	6,889	0.22%
2024/04/08	59	47.95	77.2	48.15	47.45	-18.2	6,901	-0.26%
2024/04/03	94	47.66	52.2	47.72	47.70	41.9	6,914	0.61%
2024/04/02	46	47.37	14.1	47.63	47.35	31.9	6,891	0.46%
2024/04/01	85	46.89	19.2	47.21	47.55	65.8	6,970	0.94%
2024/03/29	23.2	46.13	26.2	46.19	46.10	-3	6,988	-0.04%
2024/03/28	32	46.72	19.8	46.65	46.45	12.2	7,042	0.17%
2024/03/27	32.2	46.38	42.1	46.31	46.45	-9.9	7,265	-0.14%
2024/03/26	65.1	46.53	152	46.68	46.85	-86.9	7,320	-1.19%	大賣/
2024/03/25	69	47.79	61	47.64	47.35	8	7,341	0.11%
2024/03/22	55	47.44	34	47.33	47.30	21	7,469	0.28%
2024/03/21	104.4	47.29	43	47.29	47.20	61.4	7,598	0.81%	大買/
2024/03/20	30.2	47.42	179	47.46	47.15	-148.8	7,699	-1.93%	大賣/鉅額交易
2024/03/19	112	47.43	77.2	47.40	47.70	34.9	7,774	0.45%	大買/
2024/03/18	35	45.87	13.3	45.94	46.50	21.7	7,825	0.28%
2024/03/15	27	45.55	20	45.41	45.50	7	7,922	0.09%
2024/03/14	26.2	45.72	84.9	45.74	45.65	-58.7	8,084	-0.73%
2024/03/13	119.6	45.81	130.5	46.19	45.45	-10.9	8,346	-0.13%	大買/大賣/
2024/03/12	107	47.45	87	47.44	46.80	20	8,887	0.22%	大買/
2024/03/11	72.1	46.70	76.1	46.67	46.90	-4	9,852	-0.04%
2024/03/08	237.3	46.65	262.2	46.60	46.25	-24.9	10,342	-0.24%	大買/大賣/
2024/03/07	141.3	48.31	169.6	48.36	46.90	-28.3	11,429	-0.25%	大買/大賣/
2024/03/06	224.5	47.99	123	48.06	48.35	101.4	11,790	0.86%	大買/大賣/鉅額交易
2024/03/05	341.4	48.98	378.5	49.15	48.20	-37.1	11,802	-0.31%	大買/大賣/
2024/03/04	140.4	50.76	122.8	50.65	50.20	17.6	11,705	0.15%	大買/大賣/
2024/03/01	165.2	51.36	295.3	51.70	51.00	-130.1	11,795	-1.10%	大買/大賣/鉅額交易
2024/02/29	226	52.51	243	52.42	52.30	-17	11,842	-0.14%	大買/大賣/
2024/02/27	487	52.17	628.2	52.10	51.60	-141.2	11,936	-1.18%	大買/大賣/鉅額交易
2024/02/26	793.3	52.58	506.3	52.57	52.30	287	11,994	2.39%	大買/大賣/鉅額交易
2024/02/23	132.1	51.32	288.7	51.44	50.50	-156.6	12,209	-1.28%	大買/大賣/鉅額交易
2024/02/22	367	51.21	183.1	51.00	51.70	183.9	12,938	1.42%	大買/大賣/鉅額交易
2024/02/21	159	51.57	127.2	51.39	50.80	31.8	13,896	0.23%	大買/大賣/
2024/02/20	254	51.29	210.9	51.47	51.10	43.1	14,376	0.30%	大買/大賣/
2024/02/19	1,629.5	52.41	1,585.7	52.44	52.00	43.7	14,854	0.29%	大買/大賣/
2024/02/16	574	49.60	555.9	49.63	51.40	18.1	14,325	0.13%	大買/大賣/
2024/02/15	263	46.43	187.1	46.28	46.80	75.9	14,148	0.54%	大買/大賣/
2024/02/05	66.1	44.85	111	44.86	45.20	-44.9	14,059	-0.32%	大賣/
2024/02/02	147	45.65	104.2	45.68	45.50	42.8	14,031	0.31%	大買/大賣/
2024/02/01	52	45.44	158.5	45.21	45.00	-106.5	13,974	-0.76%	大賣/鉅額交易
2024/01/31	41	45.11	134.1	44.96	44.75	-93.1	13,959	-0.67%	大賣/
2024/01/30	142	45.14	97.1	45.10	45.50	44.9	13,979	0.32%	大買/
2024/01/29	193.1	45.07	97.7	45.16	44.60	95.4	13,899	0.69%	大買/
2024/01/26	6	43.57	28.2	43.72	43.75	-22.2	13,771	-0.16%
2024/01/25	26.2	43.88	62.6	43.72	43.25	-36.4	13,765	-0.26%
2024/01/24	14	44.34	36	44.43	44.00	-22	13,743	-0.16%
2024/01/23	110	44.39	91	44.47	44.35	19	13,745	0.14%	大買/
2024/01/22	44	43.45	20.2	43.65	43.70	23.8	13,685	0.17%
2024/01/19	52.1	43.10	67.3	43.12	43.10	-15.2	13,681	-0.11%
2024/01/18	59.2	42.75	63.3	42.85	42.95	-4.1	13,714	-0.03%
2024/01/17	83.2	43.66	45	43.67	43.35	38.2	13,713	0.28%
2024/01/16	31	44.19	88.1	44.25	44.70	-57.1	13,685	-0.42%
2024/01/15	42	44.44	45.8	44.55	44.40	-3.8	13,656	-0.03%
2024/01/12	128.2	44.29	35.2	44.73	44.20	93	13,669	0.68%	大買/
2024/01/11	67.1	45.12	75.4	45.06	45.00	-8.3	13,674	-0.06%
2024/01/10	58.1	45.52	49.5	45.70	45.30	8.6	13,737	0.06%
2024/01/09	72.1	45.99	59	46.11	45.85	13.1	13,815	0.09%
2024/01/08	34.1	46.74	22.7	46.80	46.40	11.4	13,847	0.08%
2024/01/05	59.6	47.10	58	47.23	46.90	1.6	13,924	0.01%
2024/01/04	60.9	47.98	251.8	48.10	47.65	-190.9	13,902	-1.37%	大賣/鉅額交易
2024/01/03	60.1	48.76	124	48.78	48.70	-63.9	13,911	-0.46%	大賣/
2024/01/02	70	50.35	152	50.43	49.80	-81.9	13,883	-0.59%	大賣/
2023/12/29	50	50.28	46.4	50.08	50.30	3.6	13,958	0.03%
2023/12/28	39	49.96	65.6	49.97	49.60	-26.6	13,946	-0.19%
2023/12/27	150	50.73	122.5	50.51	50.40	27.5	14,070	0.20%	大買/大賣/
2023/12/26	92	49.89	73	49.83	49.85	19	14,362	0.13%
2023/12/25	127.2	49.07	119	49.04	49.05	8.2	14,370	0.06%	大買/大賣/
2023/12/22	428.3	50.14	423.3	50.48	49.70	5	14,455	0.03%	大買/大賣/
2023/12/21	113.1	49.51	65.1	49.11	49.60	48	14,389	0.33%	大買/
2023/12/20	50.1	49.55	105	49.61	49.10	-54.9	14,551	-0.38%	大賣/
2023/12/19	303.1	49.23	225.1	49.13	49.55	78	14,524	0.54%	大買/大賣/
2023/12/18	255.3	50.10	516.1	50.30	49.50	-260.8	14,412	-1.81%	大買/大賣/鉅額交易
2023/12/15	320.3	51.84	425.7	51.86	51.10	-105.4	14,355	-0.73%	大買/大賣/鉅額交易
2023/12/14	289.1	52.76	297	52.87	52.30	-7.9	14,397	-0.05%	大買/大賣/
2023/12/13	667	53.60	692.7	53.74	53.00	-25.7	14,460	-0.18%	大買/大賣/
2023/12/12	445.2	53.06	483.8	53.12	53.00	-38.7	14,353	-0.27%	大買/大賣/
2023/12/11	490	53.41	516	53.53	53.20	-26	14,348	-0.18%	大買/大賣/
2023/12/08	760	54.66	1,124	54.82	54.10	-364	14,584	-2.50%	大買/大賣/鉅額交易
2023/12/07	2,746	55.06	2,879	55.04	54.10	-133	14,450	-0.92%	大買/大賣/鉅額交易
2023/12/06	4,324.1	55.67	4,214.5	55.78	55.10	109.6	13,994	0.78%	大買/大賣/鉅額交易
2023/12/05	1,789	52.95	1,951	52.98	53.20	-162	12,995	-1.25%	大買/大賣/鉅額交易
2023/12/04	4,296	53.34	4,260	53.31	54.60	36	12,527	0.29%	大買/大賣/
2023/12/01	1,255	50.75	803.6	50.67	51.20	451.4	11,455	3.94%	大買/大賣/鉅額交易
2023/11/30	94.1	49.22	207	49.19	48.90	-112.9	11,019	-1.02%	大賣/鉅額交易
2023/11/29	205	49.15	165	49.09	48.85	40	10,944	0.37%	大買/大賣/
2023/11/28	470.3	49.16	373	48.97	49.55	97.3	10,975	0.89%	大買/大賣/
2023/11/27	293	49.01	442	48.90	48.05	-149	11,017	-1.35%	大買/大賣/鉅額交易
2023/11/24	827	50.15	779	50.44	49.80	48	11,266	0.43%	大買/大賣/
2023/11/22	1,445	50.25	1,317	50.22	50.90	128	11,012	1.16%	大買/大賣/鉅額交易
2023/11/21	2,499	51.86	2,442	52.06	51.00	57	10,722	0.53%	大買/大賣/
2023/11/20	2,895.8	48.96	3,061.3	49.06	51.30	-165.5	10,020	-1.65%	大買/大賣/鉅額交易
2023/11/17	1,325	44.97	1,383.7	44.89	46.65	-58.7	9,205	-0.64%	大買/大賣/
2023/11/16	2,795	42.62	2,617.1	42.47	42.45	177.9	8,739	2.04%	大買/大賣/鉅額交易
2023/11/15	153	38.94	247.1	38.93	39.00	-94.1	8,096	-1.16%	大買/大賣/
2023/11/14	176.7	38.33	138.4	38.51	39.00	38.3	8,106	0.47%	大買/大賣/
2023/11/13	182	37.16	241	36.95	37.10	-59	8,076	-0.73%	大買/大賣/
2023/11/10	56	36.63	108	36.51	36.45	-52	8,103	-0.64%	大賣/
2023/11/09	55	36.07	21.3	35.98	36.05	33.7	8,170	0.41%
2023/11/08	46.2	36.68	44	36.72	36.60	2.2	8,222	0.03%
2023/11/07	80	36.96	81.8	37.09	37.15	-1.8	8,319	-0.02%
2023/11/06	54	36.18	26	36.38	36.35	28	8,251	0.34%
2023/11/03	28	35.73	24	35.75	35.80	4	8,240	0.05%
2023/11/02	22	35.87	12.1	35.69	35.60	9.9	8,242	0.12%
2023/11/01	12	35.06	20	35.11	35.20	-8	8,244	-0.10%
2023/10/31	14	35.34	45	35.50	34.75	-31	8,240	-0.38%
2023/10/30	26	35.80	22	35.93	35.60	4	8,228	0.05%
2023/10/27	49	36.40	104	36.10	35.85	-55	8,241	-0.67%	大賣/
2023/10/26	97	36.07	155	36.21	35.85	-58	8,244	-0.70%	大賣/
2023/10/25	88	36.25	124	36.18	36.05	-36	8,220	-0.44%	大賣/
2023/10/24	86	35.37	91.5	35.40	35.65	-5.4	8,229	-0.07%
2023/10/23	62.1	35.03	81	34.94	34.60	-18.9	8,273	-0.23%
2023/10/20	81.1	34.65	115.6	34.68	34.70	-34.5	8,301	-0.42%	大賣/
2023/10/19	35.2	35.56	85.4	35.36	35.20	-50.2	8,277	-0.61%
2023/10/18	99.1	36.05	122.5	36.05	35.75	-23.4	8,250	-0.28%	大賣/
2023/10/17	119	37.45	272.5	37.33	36.95	-153.5	8,149	-1.88%	大買/大賣/鉅額交易
2023/10/16	46.2	38.26	109	38.18	38.00	-62.8	8,081	-0.78%	大賣/
2023/10/13	108.2	39.78	202.1	39.57	38.65	-93.9	8,077	-1.16%	大買/大賣/
2023/10/12	28	40.08	26	40.01	39.80	2	8,106	0.02%
2023/10/11	369	40.35	169.4	40.74	39.70	199.6	8,162	2.44%	大買/大賣/鉅額交易
2023/10/06	128.1	40.39	44.3	40.55	40.20	83.8	8,090	1.04%	大買/
2023/10/05	173	41.23	203	41.15	40.35	-30	8,033	-0.37%	大買/大賣/
2023/10/04	52	40.53	56.8	40.60	40.60	-4.8	7,932	-0.06%
2023/10/03	421	41.49	283.5	41.81	41.25	137.5	7,881	1.74%	大買/大賣/鉅額交易
2023/10/02	1,030	41.98	846.6	41.88	42.50	183.4	7,728	2.37%	大買/大賣/鉅額交易
2023/09/28	225	39.41	38	39.32	39.25	187	7,412	2.52%	大買/鉅額交易
2023/09/27	232	39.13	166.5	39.13	39.25	65.6	7,357	0.89%	大買/大賣/
2023/09/26	300	40.35	300.8	40.44	39.95	-0.8	7,193	-0.01%	大買/大賣/
2023/09/25	503	40.14	286.5	40.14	40.40	216.5	7,002	3.09%	大買/大賣/鉅額交易
2023/09/22	62	38.97	70.2	38.86	38.90	-8.2	6,750	-0.12%
2023/09/21	114	38.88	146	38.95	38.80	-32	6,693	-0.48%	大買/大賣/
2023/09/20	128	39.18	371.9	38.86	38.75	-243.9	6,610	-3.69%	大買/大賣/鉅額交易
2023/09/19	276	39.53	330.4	39.63	38.95	-54.4	6,505	-0.84%	大買/大賣/
2023/09/18	253	39.71	260.6	39.67	39.50	-7.6	6,313	-0.12%	大買/大賣/
2023/09/15	173	38.90	272.8	38.95	38.70	-99.8	6,107	-1.63%	大買/大賣/
2023/09/14	362.1	38.83	332	38.60	39.00	30.1	6,023	0.50%	大買/大賣/
2023/09/13	977	39.42	869.1	39.56	38.10	107.9	5,870	1.84%	大買/大賣/鉅額交易
2023/09/12	233	38.18	240.5	38.08	38.45	-7.5	5,420	-0.14%	大買/大賣/
2023/09/11	345	37.42	356.3	37.83	37.65	-11.3	5,251	-0.22%	大買/大賣/
2023/09/08	85	39.34	73	39.24	39.10	12	5,073	0.24%
2023/09/07	189.1	39.00	148.6	39.17	39.15	40.6	5,003	0.81%	大買/大賣/
2023/09/06	203.4	39.36	112	39.36	39.65	91.4	4,912	1.86%	大買/大賣/
2023/09/05	218	38.76	93.4	38.77	38.75	124.6	4,783	2.61%	大買/鉅額交易
2023/09/04	102	38.08	120.3	38.16	38.20	-18.3	4,690	-0.39%	大買/大賣/
2023/09/01	242	38.50	195.9	38.64	37.90	46.1	4,600	1.00%	大買/大賣/
2023/08/31	527	39.58	470.7	39.54	39.30	56.3	4,441	1.27%	大買/大賣/
2023/08/30	1,012	38.97	1,082	39.10	39.25	-70	4,190	-1.67%	大買/大賣/
2023/08/29	207	37.24	129.1	37.26	37.40	77.9	3,748	2.08%	大買/大賣/
2023/08/28	288.5	37.52	252.5	37.62	37.10	35.9	3,635	0.99%	大買/大賣/
2023/08/25	385	37.73	359.3	37.76	37.95	25.7	3,477	0.74%	大買/大賣/
2023/08/24	434	37.35	539.7	37.30	36.60	-105.7	3,256	-3.25%	大買/大賣/鉅額交易
2023/08/23	2,405	37.24	406.7	36.93	37.35	1,998.3	3,061	65.27%	大買/大賣/鉅額交易
2023/08/22	181	35.95	164.5	35.99	36.25	16.5	2,767	0.60%	大買/大賣/
2023/08/21	72	34.65	79	34.61	35.00	-7	2,605	-0.27%
2023/08/18	204	35.31	240.7	35.47	34.70	-36.7	2,518	-1.46%	大買/大賣/
2023/08/17	550	34.50	238.7	34.17	35.70	311.3	2,361	13.18%	大買/大賣/鉅額交易
2023/08/16	112	34.10	249.9	34.20	34.40	-137.9	2,184	-6.31%	大買/大賣/鉅額交易
2023/08/15	97	34.21	120.4	34.27	34.30	-23.4	2,097	-1.12%	大賣/
2023/08/14	102	34.14	81.8	34.27	34.30	20.2	2,005	1.01%	大買/
2023/08/11	278	34.04	735.2	34.16	34.50	-457.2	1,924	-23.76%	大買/大賣/鉅額交易
2023/08/10	32.1	32.58	37.1	32.72	32.70	-5	1,788	-0.28%
2023/08/09	32	33.55	6.6	33.47	33.60	25.4	1,758	1.45%
2023/08/08	22	33.58	32.4	33.58	33.70	-10.4	1,743	-0.60%
2023/08/07	13	33.66	15	33.75	33.95	-2	1,747	-0.11%
2023/08/04	15	33.30	15	33.36	33.60	0	1,726	0.00%
2023/08/02	50	33.56	58.4	33.56	33.40	-8.4	1,715	-0.49%
2023/08/01	45	33.67	30.4	33.90	33.70	14.6	1,690	0.86%
2023/07/31	50	34.71	26.6	34.53	34.10	23.4	1,653	1.41%
2023/07/28	31	34.53	53.6	34.45	34.65	-22.6	1,613	-1.40%
2023/07/27	120	35.39	88.2	35.46	35.30	31.8	1,559	2.04%	大買/
2023/07/26	86	35.91	133.4	35.83	34.50	-47.4	1,491	-3.18%	大賣/
2023/07/25	118	35.16	55.9	34.96	35.20	62.2	1,410	4.41%	大買/
2023/07/24	40	34.78	10	34.74	34.90	30	1,350	2.22%
2023/07/21	47	35.04	13.4	35.11	35.30	33.6	1,318	2.55%
2023/07/20	81	35.63	31	35.69	35.20	50	1,301	3.84%
2023/07/19	27	35.14	92.2	35.07	34.90	-65.2	1,287	-5.06%
2023/07/18	119	35.97	149.6	36.01	36.20	-30.6	1,251	-2.44%	大買/大賣/
2023/07/17	213.4	36.37	245.5	36.50	36.35	-32.2	1,185	-2.71%	大買/大賣/
2023/07/14	220	34.92	150.2	34.83	35.00	69.8	1,040	6.71%	大買/大賣/
2023/07/13	47	33.12	23.9	33.12	32.90	23.1	935	2.47%
2023/07/12	19	32.40	17.3	32.35	32.20	1.7	914	0.18%
2023/07/11	87	32.38	29.8	32.37	32.15	57.2	936	6.11%
2023/07/10	6	33.69	30.2	33.73	33.60	-24.2	924	-2.62%
2023/07/07	16	33.59	28	33.76	33.75	-12	926	-1.30%
2023/07/06	35	34.29	187	34.09	34.05	-152	917	-16.57%	大賣/鉅額交易
2023/07/05	10	33.00	23	32.78	32.90	-13	844	-1.54%
2023/07/04	1	32.10	1	32.20	32.05	0	833	0.00%
2023/07/03	16	31.97	0.8	32.10	31.95	15.2	867	1.75%
2023/06/30	6	31.17	2.2	31.14	31.40	3.8	876	0.43%
2023/06/29	12	31.52	1.3	31.60	31.55	10.7	910	1.18%
2023/06/28	11	31.39	7.8	31.35	31.25	3.2	936	0.34%
2023/06/27	20	31.47	14.8	31.53	31.25	5.2	943	0.55%
2023/06/26	23	32.03	3.7	32.12	31.90	19.3	944	2.05%
2023/06/21	2.1	32.44	81.8	32.38	32.50	-79.7	962	-8.28%
2023/06/20	0	0.00	34	31.88	31.85	-34	986	-3.45%
2023/06/19	6	32.07	4	32.01	31.90	2	1,019	0.20%
2023/06/16	16	32.13	7	32.09	32.05	9	1,023	0.88%
2023/06/15	0	0.00	8	32.05	32.35	-8	1,023	-0.78%
2023/06/14	32	32.10	6.8	32.13	32.00	25.2	1,019	2.48%
2023/06/13	19	32.46	18	32.18	32.45	1	1,024	0.10%
2023/06/12	7	31.94	9	31.91	31.80	-2	1,020	-0.20%
2023/06/09	0	0.00	5	32.35	32.35	-5	1,019	-0.49%
2023/06/08	18	32.31	12	32.18	32.05	6	1,030	0.58%
2023/06/07	9	32.72	21	32.79	32.70	-12	1,032	-1.16%
2023/06/06	21	32.61	8.2	32.70	32.50	12.8	1,026	1.25%
2023/06/05	14	32.57	4	32.45	32.60	10	1,017	0.98%
2023/06/02	9	31.94	11	32.26	31.85	-2	1,005	-0.20%
2023/06/01	1	31.65	0	0.00	31.65	1	999	0.10%
2023/05/31	38	31.53	1.1	31.41	31.60	36.9	1,000	3.69%
2023/05/29	0	0.00	2	31.16	31.45	-2	999	-0.20%
2023/05/26	3	30.97	3.1	30.95	30.80	-0.1	1,013	-0.01%
2023/05/25	4	30.95	0	32.35	30.90	4	1,010	0.39%
2023/05/24	29	30.94	31	30.81	30.85	-2	1,017	-0.20%
2023/05/23	2	30.93	2	30.90	31.00	0	1,019	0.00%
2023/05/22	1	30.80	1	30.97	30.90	0	1,035	0.00%
2023/05/19	14	30.93	0.1	31.15	30.90	13.9	1,033	1.34%
2023/05/18	27	30.54	0.4	30.54	30.55	26.6	1,028	2.58%
2023/05/17	134	30.22	42.4	30.17	30.10	91.6	1,020	8.97%	大買/
2023/05/16	35	30.31	11	30.35	30.20	24	1,007	2.38%
2023/05/15	5	30.02	4	30.09	30.00	1	1,003	0.10%
2023/05/12	0	0.00	0.2	30.05	30.20	-0.2	1,001	-0.02%
2023/05/11	29	30.32	10.3	30.32	29.90	18.7	1,002	1.86%
2023/05/10	22	31.23	1.6	31.25	31.15	20.4	983	2.07%
2023/05/09	14	31.62	1.5	31.73	31.60	12.5	990	1.26%
2023/05/05	6	31.65	0	0.00	31.65	6	1,012	0.59%
2023/05/04	2	31.65	0	0.00	31.65	2	1,023	0.20%
2023/05/03	7	31.83	0	0.00	31.80	7	1,026	0.68%
2023/05/02	49.9	32.24	1.1	32.28	32.10	48.7	1,032	4.72%
2023/04/28	38	32.16	0	0.00	32.15	38	1,039	3.65%
2023/04/27	14	31.92	0	0.00	31.85	14	1,032	1.36%
2023/04/26	65	31.38	2	31.55	31.40	63	1,026	6.14%
2023/04/25	41	31.64	0.5	31.80	31.30	40.5	1,020	3.96%
2023/04/24	48	31.68	0.2	31.65	32.10	47.8	1,007	4.74%
2023/04/21	16	31.73	6.2	31.78	31.55	9.8	991	0.99%
2023/04/20	35	32.36	3.3	32.33	32.25	31.7	970	3.27%
2023/04/19	34	32.72	45.3	32.65	32.80	-11.3	960	-1.18%
2023/04/18	65	32.65	15	32.60	32.60	50	952	5.25%
2023/04/17	72	32.67	19.6	32.63	32.55	52.4	943	5.55%
2023/04/14	148	32.89	5.7	32.79	32.85	142.3	927	15.35%	大買/鉅額交易
2023/04/13	19	33.00	78.9	32.96	32.75	-59.9	898	-6.67%
2023/04/12	10	33.19	84.1	33.13	33.15	-74.1	873	-8.48%
2023/04/11	20	32.70	19.1	32.93	33.05	0.9	853	0.11%
2023/04/10	6	32.28	2.1	32.41	32.30	3.9	832	0.47%
2023/04/07	6	32.72	11.3	32.80	32.65	-5.3	818	-0.65%
2023/04/06	112	33.06	48	33.14	33.10	64	797	8.02%	大買/
2023/03/31	4	32.63	3	32.52	32.50	1	760	0.13%
2023/03/30	44	32.62	12	32.75	32.65	32	745	4.29%
2023/03/29	51	31.98	13.6	32.05	32.00	37.4	710	5.26%
2023/03/28	4	31.52	2.4	31.49	31.40	1.6	694	0.24%
2023/03/27	27	31.57	1	31.75	31.65	26	687	3.78%
2023/03/24	9	31.39	1	31.40	31.35	8	687	1.16%
2023/03/23	24	30.90	0	0.00	31.00	24	661	3.63%
2023/03/22	5	30.55	9	30.60	30.65	-4	629	-0.64%
2023/03/21	1	30.20	3	30.19	30.20	-2	593	-0.34%
2023/03/20	0	0.00	4	29.85	29.95	-4	586	-0.68%
2023/03/17	1	29.60	2	29.83	29.60	-1	586	-0.17%
2023/03/16	15	29.61	9.9	29.56	29.60	5.1	587	0.87%
2023/03/15	0	0.00	30	29.24	29.25	-30	591	-5.07%
2023/03/14	0	0.00	9	29.22	29.15	-9	598	-1.50%
2023/03/13	4	29.01	6.6	29.09	29.05	-2.6	607	-0.43%
2023/03/10	2	29.50	13.9	29.51	29.55	-11.9	608	-1.95%
2023/03/09	0	0.00	38.2	30.09	30.00	-38.2	632	-6.04%
2023/03/08	16	30.33	4	30.28	30.40	12	635	1.89%
2023/03/07	6	30.18	7.9	30.23	30.15	-1.9	635	-0.30%
2023/03/06	26	29.77	23	29.66	29.65	3	638	0.47%
2023/03/03	0	0.00	1.1	29.51	29.60	-1.1	662	-0.16%
2023/03/02	19.3	29.32	19.1	29.31	29.35	0.2	682	0.02%
2023/03/01	2	29.23	18.2	29.25	29.30	-16.2	685	-2.37%
2023/02/24	17	29.49	7.1	29.83	29.50	9.9	690	1.44%
2023/02/22	14	29.97	13.1	29.92	29.95	0.9	715	0.13%
2023/02/21	3	30.48	4	30.36	30.50	-1	719	-0.14%
2023/02/20	10	30.39	7	30.33	30.35	3	733	0.41%
2023/02/17	0	0.00	1	29.90	29.95	-1	753	-0.13%
2023/02/16	2	29.95	0	0.00	30.00	2	842	0.24%
2023/02/15	2	29.90	24	29.76	29.85	-22	866	-2.54%
2023/02/14	0	0.00	1	29.90	29.85	-1	863	-0.12%
2023/02/13	0	0.00	6	29.91	29.95	-6	863	-0.69%
2023/02/10	0	0.00	9	29.98	30.00	-9	863	-1.04%
2023/02/09	0	0.00	1	30.00	30.15	-1	883	-0.11%
2023/02/08	0	0.00	2	30.10	30.15	-2	878	-0.23%
2023/02/07	0	0.00	18	30.06	30.15	-18	869	-2.07%
2023/02/06	3	30.20	4	30.40	30.15	-1	861	-0.12%
2023/02/03	7	30.48	2	30.38	30.50	5	848	0.59%
2023/02/02	23	30.22	5	30.12	30.30	18	884	2.04%
2023/02/01	6	29.93	1	29.90	30.00	5	875	0.57%
2023/01/31	52	29.79	1	29.90	29.85	51	873	5.84%
2023/01/30	2	29.58	10	29.65	29.55	-8	872	-0.92%
2023/01/17	6	29.00	40	29.10	29.20	-34	866	-3.92%
2023/01/16	1	28.95	0	0.00	29.00	1	870	0.11%
2023/01/13	1	28.95	0	0.00	29.00	1	892	0.11%
2023/01/12	1	29.15	0	0.00	29.10	1	908	0.11%
2023/01/11	1	29.50	0.4	29.40	29.35	0.6	910	0.07%
2023/01/10	1	29.40	0	0.00	29.45	1	918	0.11%
2023/01/09	0	0.00	1	29.25	29.20	-1	923	-0.11%
2023/01/06	0.1	28.95	0	0.00	29.00	0.1	930	0.01%
2023/01/05	0	0.00	12	28.93	28.85	-12	943	-1.27%
2023/01/03	0	0.00	8	28.51	28.85	-8	970	-0.82%
2022/12/30	1	28.75	0	0.00	28.75	1	975	0.10%
2022/12/29	0	0.00	10	28.39	28.75	-10	991	-1.01%
2022/12/28	1	28.80	21.3	28.81	28.75	-20.3	1,008	-2.01%
2022/12/26	0	0.00	4.5	28.95	28.90	-4.5	1,027	-0.44%
2022/12/23	0	0.00	17	28.75	28.95	-17	1,032	-1.65%
2022/12/22	2	29.20	6	29.10	29.05	-4	1,036	-0.39%
2022/12/21	0	0.00	40	28.82	28.80	-40	1,052	-3.80%
2022/12/20	2	29.33	27.7	29.36	29.00	-25.7	1,053	-2.44%
2022/12/19	0	0.00	12.2	29.65	29.65	-12.2	1,058	-1.16%
2022/12/16	6	30.16	19	30.01	29.85	-13	1,057	-1.23%
2022/12/15	1	30.65	7	30.63	30.65	-6	1,046	-0.57%
2022/12/14	17	30.73	5	30.80	30.85	12	1,046	1.15%
2022/12/13	1	30.45	1	30.90	30.50	0	1,049	0.00%
2022/12/12	0	0.00	0.3	30.67	30.55	-0.3	1,056	-0.03%
2022/12/09	0	30.80	0	0.00	30.95	0	1,059	0.00%
2022/12/07	3	30.87	10.7	30.82	30.90	-7.7	1,054	-0.73%
2022/12/06	0	0.00	4	31.88	31.60	-4	1,040	-0.38%
2022/12/05	16.1	33.00	3	32.57	32.45	13.1	1,032	1.27%
2022/12/02	0	0.00	36	32.61	32.60	-36	1,022	-3.52%
2022/12/01	25	32.51	16	32.28	32.60	9	1,013	0.89%
2022/11/29	6	31.63	8	31.56	31.80	-2	982	-0.20%
2022/11/28	0	0.00	6	31.04	31.60	-6	978	-0.61%
2022/11/25	12	31.87	16	31.06	30.75	-4	985	-0.41%
2022/11/24	27	31.97	1	31.95	31.95	26	984	2.64%
2022/11/22	16	31.94	0	0.00	31.70	16	1,023	1.56%
2022/11/21	16	31.82	4	31.70	31.65	12	1,030	1.16%
2022/11/18	21	31.71	0	0.00	31.90	21	1,014	2.07%
2022/11/17	10	31.50	5	31.10	31.15	5	987	0.51%
2022/11/16	2	31.02	39	30.93	30.85	-37	977	-3.79%
2022/11/15	18	30.93	23	30.98	31.10	-5	960	-0.52%
2022/11/14	40	30.47	14	30.84	30.95	26	932	2.79%
2022/11/11	3.5	28.83	1	28.95	28.80	2.5	845	0.30%
2022/11/09	5	28.15	4	28.00	28.00	1	835	0.12%
2022/11/07	4	28.00	0	0.00	28.15	4	848	0.47%
2022/11/04	5	27.65	5	27.80	27.75	0	846	0.00%
2022/11/01	13	27.64	0	0.00	27.55	13	858	1.51%
2022/10/31	6	27.44	7	27.38	27.50	-1	858	-0.12%
2022/10/28	0	0.00	15	27.35	27.10	-15	814	-1.84%
2022/10/27	5	27.18	14	27.35	27.30	-9	819	-1.10%
2022/10/26	44	26.94	1	27.30	26.90	43	818	5.25%
2022/10/25	51	27.09	17	27.19	27.10	34	814	4.17%
2022/10/24	36	27.19	5	27.25	26.90	31	813	3.81%
2022/10/21	22	26.91	8.2	26.95	26.75	13.8	809	1.71%
2022/10/20	12	27.26	10	27.23	28.45	2	791	0.25%
2022/10/19	11	27.60	10	27.46	27.45	1	779	0.13%
2022/10/18	20	27.96	1	28.05	27.95	19	784	2.42%
2022/10/17	7	26.80	0.9	26.47	27.45	6.1	783	0.78%
2022/10/14	11	27.30	19.1	27.20	26.95	-8.1	782	-1.04%
2022/10/13	21	26.69	3.3	26.79	26.10	17.7	784	2.26%
2022/10/12	3	27.33	4.1	27.40	27.60	-1.1	787	-0.15%
2022/10/11	8	27.78	2.1	27.83	27.70	6	794	0.75%
2022/10/07	0	0.00	1	29.00	29.00	-1	809	-0.12%
2022/10/06	2	29.45	0.1	29.40	29.15	1.9	835	0.23%
2022/10/05	4	29.41	0	29.35	29.35	4	833	0.47%
2022/10/04	19	28.93	11	28.88	28.90	8	846	0.95%
2022/10/03	0	0.00	2	28.20	28.70	-2	849	-0.24%
2022/09/30	5	27.63	3	27.65	28.20	2	849	0.24%
2022/09/29	5	27.87	5.6	28.04	27.65	-0.6	853	-0.07%
2022/09/28	5	28.01	17.4	28.15	27.80	-12.4	852	-1.45%
2022/09/27	1	27.65	8	27.64	28.05	-7	856	-0.82%
2022/09/26	5	27.57	15.9	27.79	27.30	-10.9	862	-1.27%
2022/09/23	0	0.00	0	28.83	28.60	0	878	0.00%
2022/09/22	9	28.82	5.3	28.57	28.90	3.7	887	0.42%
2022/09/21	0	0.00	22.1	29.01	29.05	-22.1	893	-2.47%
2022/09/20	0	0.00	32.3	29.17	29.20	-32.3	897	-3.60%
2022/09/19	2	29.23	11.9	29.29	28.95	-9.9	903	-1.10%
2022/09/16	1	29.60	20.3	29.61	29.50	-19.3	905	-2.13%
2022/09/15	0	0.00	7	30.18	29.95	-7	907	-0.77%
2022/09/14	1	29.90	12	29.95	30.00	-11	912	-1.21%
2022/09/13	10.5	30.31	0.3	30.30	30.30	10.2	924	1.10%
2022/09/12	0	0.00	1	30.35	30.25	-1	943	-0.11%
2022/09/08	0	0.00	1	29.80	29.75	-1	960	-0.10%
2022/09/07	2	28.93	45	28.91	28.95	-43	989	-4.35%
2022/09/06	1	29.55	2	29.10	29.15	-1	1,021	-0.10%
2022/09/05	15.1	29.94	18.1	29.74	29.60	-3	1,036	-0.29%
2022/09/02	1	30.15	0.4	30.25	30.20	0.6	1,042	0.06%
2022/09/01	1.2	30.58	21	30.90	30.55	-19.8	1,051	-1.88%
2022/08/31	74	30.83	15	30.82	31.30	59	1,036	5.69%
2022/08/30	17	30.96	10.1	31.03	30.35	6.9	1,014	0.68%
2022/08/29	2	29.65	12.5	29.65	29.55	-10.5	959	-1.09%
2022/08/26	5.2	30.69	1.3	30.84	30.60	3.9	955	0.41%
2022/08/25	0	0.00	3	30.15	30.15	-3	948	-0.32%
2022/08/23	11	29.70	1	29.80	29.85	10	954	1.05%
2022/08/19	0	30.15	3	30.27	30.40	-3	959	-0.31%
2022/08/18	2	29.85	2	29.70	29.90	0	959	0.00%
2022/08/17	4	29.96	10.3	29.91	29.85	-6.3	968	-0.65%
2022/08/16	2	30.05	1	30.10	30.30	1	974	0.10%
2022/08/15	2	29.90	2	29.65	29.85	0	972	0.00%
2022/08/12	0	0.00	1.6	29.47	29.30	-1.6	994	-0.16%
2022/08/11	4	29.10	3.4	29.25	29.00	0.6	998	0.06%
2022/08/10	1	29.55	12.1	29.38	29.45	-11.1	982	-1.13%
2022/08/08	2	28.45	1	28.45	28.70	1	990	0.10%
2022/08/05	1	28.85	2.5	29.01	28.65	-1.5	1,009	-0.15%
2022/08/04	3	28.03	12	28.10	28.15	-9	1,062	-0.85%
2022/08/03	8	28.57	3	28.48	28.50	5	1,068	0.47%
2022/08/02	0	0.00	2	28.42	28.50	-2	1,075	-0.19%
2022/08/01	1	28.65	2	28.63	28.65	-1	1,079	-0.09%
2022/07/29	1	28.15	3	28.37	28.40	-2	1,083	-0.19%
2022/07/28	2	27.93	0	0.00	27.90	2	1,086	0.18%
2022/07/27	1	27.95	0.2	28.05	28.05	0.8	1,087	0.07%
2022/07/26	0	0.00	0.6	28.28	28.00	-0.6	1,090	-0.06%
2022/07/25	0	0.00	0.1	28.75	28.85	-0.1	1,099	-0.01%
2022/07/22	10	28.72	3	28.95	28.80	7	1,106	0.63%
2022/07/21	4	28.74	1	28.65	28.80	3	1,136	0.26%
2022/07/20	8	28.69	4.2	28.76	28.45	3.8	1,141	0.33%
2022/07/19	2	28.45	1	28.45	28.40	1	1,156	0.09%
2022/07/18	2	27.80	2.4	27.77	27.70	-0.4	1,146	-0.03%
2022/07/15	1	27.35	2.1	27.56	27.55	-1.1	1,141	-0.10%
2022/07/14	4	26.49	3.2	26.29	26.80	0.8	1,122	0.07%
2022/07/13	26	26.73	1.2	26.73	26.55	24.8	1,098	2.26%
2022/07/12	11	26.59	12.3	26.70	26.20	-1.3	1,098	-0.12%
2022/07/11	5	28.19	7.8	28.09	27.80	-2.8	1,084	-0.26%
2022/07/08	2	28.43	4.6	28.47	28.40	-2.6	1,081	-0.24%
2022/07/07	6	27.49	23.1	27.72	27.90	-17.1	1,087	-1.57%
2022/07/06	5	27.78	21.3	27.64	27.35	-16.3	1,102	-1.48%
2022/07/05	11	28.34	24	28.05	28.00	-13	1,128	-1.16%
2022/07/04	25	27.80	6	27.53	27.55	19	1,120	1.70%
2022/07/01	31	28.34	13.7	28.43	27.60	17.3	1,133	1.53%
2022/06/30	2	29.20	2.4	29.42	29.25	-0.4	1,113	-0.04%
2022/06/29	5	29.75	7	29.54	29.85	-2	1,114	-0.18%
2022/06/28	2	29.45	2	29.68	29.55	0	1,139	0.00%
2022/06/27	15	30.51	33	30.21	30.15	-18	1,169	-1.54%
2022/06/24	89	30.04	5	29.99	30.00	84	1,183	7.10%
2022/06/23	47	29.36	1	29.10	29.20	46	1,189	3.87%
2022/06/22	23	29.11	0	28.88	29.10	23	1,200	1.91%
2022/06/21	30	28.95	8	29.04	29.65	22	1,206	1.82%
2022/06/20	6	28.70	6.1	28.81	28.35	-0.1	1,220	-0.01%
2022/06/17	2	29.85	5.3	29.96	29.60	-3.3	1,218	-0.27%
2022/06/16	0	0.00	0.3	31.19	30.70	-0.3	1,215	-0.02%
2022/06/15	6	32.05	13	32.50	32.50	-7	1,209	-0.58%
2022/06/14	4	31.63	1	31.54	31.65	3	1,223	0.24%
2022/06/13	1	32.10	4	31.86	31.80	-3	1,273	-0.24%
2022/06/10	28	32.09	2	31.68	32.40	26	1,319	1.97%
2022/06/09	0	0.00	11	31.50	31.70	-11	1,316	-0.84%
2022/06/08	18.1	31.53	2	31.35	31.40	16.1	1,326	1.21%
2022/06/07	2	30.85	2	30.88	31.00	0	1,348	0.00%
2022/06/06	7	30.87	0	0.00	30.85	7	1,378	0.51%
2022/06/02	0	0.00	3	31.10	31.05	-3	1,453	-0.21%
2022/06/01	11	31.73	1	31.70	31.50	10	1,564	0.64%
2022/05/31	4.1	31.59	2	31.55	31.55	2.1	1,668	0.13%
2022/05/30	9	31.74	0	0.00	31.60	9	1,742	0.52%
2022/05/27	13	31.42	0	0.00	31.30	13	1,797	0.72%
2022/05/26	9	31.37	21	31.46	31.20	-12	1,913	-0.63%
2022/05/25	39	31.47	8	31.48	31.45	31	1,939	1.60%
2022/05/24	3	31.05	11.2	30.98	31.05	-8.2	2,006	-0.41%
2022/05/23	7	31.04	0	0.00	30.85	7	2,064	0.34%
2022/05/20	11	30.99	17	30.87	31.00	-6	2,130	-0.28%
2022/05/19	1	30.40	1	30.35	30.40	0	2,141	0.00%
2022/05/18	35	30.37	2	30.28	30.35	33	2,175	1.52%
2022/05/17	32	29.76	2	29.83	29.95	30	2,272	1.32%
2022/05/16	16	29.28	3	29.35	29.30	13	2,344	0.55%
2022/05/13	14	28.58	5	28.63	28.75	9	2,375	0.38%
2022/05/12	17	29.02	15.8	28.65	28.00	1.2	2,407	0.05%
2022/05/11	2	29.88	3	29.82	29.80	-1	2,386	-0.04%
2022/05/10	4	29.55	8	30.29	30.65	-4	2,417	-0.17%
2022/05/09	2	30.05	1	30.00	30.00	1	2,451	0.04%
2022/05/06	1	30.15	0	30.55	30.45	1	2,483	0.04%
2022/05/05	1	31.05	1	30.80	30.80	0	2,504	0.00%
2022/05/04	2.4	30.77	0	0.00	30.40	2.4	2,538	0.09%
2022/05/03	1	30.00	1	30.15	30.55	0	2,579	0.00%
2022/04/29	8	30.21	10	30.33	30.25	-2	2,630	-0.08%
2022/04/28	2	29.48	2	29.24	29.80	0	2,703	0.00%
2022/04/27	5	29.05	62.1	29.04	29.55	-57.1	2,741	-2.08%
2022/04/26	1	30.35	19	30.16	30.00	-18	2,764	-0.65%
2022/04/25	2	30.10	29.2	30.22	30.05	-27.2	2,847	-0.96%
2022/04/22	11	31.50	4	31.61	31.50	7	2,921	0.24%
2022/04/21	2	31.75	1	31.65	31.80	1	3,049	0.03%
2022/04/20	2	31.35	15.1	31.42	31.50	-13.1	3,366	-0.39%
2022/04/19	12	31.14	4.1	31.04	30.95	7.9	3,478	0.23%
2022/04/18	3	30.57	5.6	30.67	30.85	-2.6	3,628	-0.07%
2022/04/15	4	30.96	5.8	30.96	30.80	-1.8	3,732	-0.05%
2022/04/14	1	31.80	5.1	31.78	31.50	-4.1	4,004	-0.10%
2022/04/13	19	32.07	3.1	31.75	31.95	15.9	4,327	0.37%
2022/04/12	2	31.33	34.1	31.38	31.55	-32.1	5,608	-0.57%
2022/04/11	7	31.74	17.4	31.57	31.35	-10.4	6,408	-0.16%
2022/04/08	2	32.40	1.1	32.32	32.30	0.9	6,737	0.01%
2022/04/07	2	32.33	8.3	32.32	32.05	-6.3	6,780	-0.09%
2022/04/06	1	32.75	0	32.88	32.85	1	6,853	0.01%
2022/04/01	5	32.99	3	32.85	33.10	2	7,031	0.03%
2022/03/31	4	33.41	47.1	33.47	33.25	-43.1	7,561	-0.57%
2022/03/30	37	33.85	18.1	33.77	33.80	18.9	7,733	0.24%
2022/03/29	2	33.50	9	33.77	33.40	-7	7,791	-0.09%
2022/03/28	1	33.30	4.1	33.17	33.55	-3.1	7,838	-0.04%
2022/03/25	4	33.91	0	0.00	33.85	4	7,950	0.05%
2022/03/24	22	33.86	2	33.70	33.75	20	7,990	0.25%
2022/03/23	18	33.75	16.4	33.49	33.80	1.6	8,083	0.02%
2022/03/22	18	33.31	10	33.30	33.45	8	8,240	0.10%
2022/03/21	7	33.07	10.2	33.06	33.10	-3.2	8,255	-0.04%
2022/03/18	5	32.70	13.9	32.48	32.65	-8.9	8,319	-0.11%
2022/03/17	23	32.73	22.1	32.72	32.85	0.9	8,351	0.01%
2022/03/16	18	32.52	78.9	32.44	32.25	-60.9	8,411	-0.72%
2022/03/15	15	33.46	50.2	33.32	33.00	-35.2	8,542	-0.41%
2022/03/14	16	34.57	5	34.64	34.65	11	8,549	0.13%
2022/03/11	4	34.35	23	34.56	34.45	-19	8,639	-0.22%
2022/03/10	30	34.97	22	35.05	34.80	8	8,753	0.09%
2022/03/09	11	33.96	17	34.04	34.20	-6	8,865	-0.07%
2022/03/08	30	33.74	30.4	33.58	33.00	-0.4	9,245	0.00%
2022/03/07	45	34.98	87.1	34.85	34.30	-42.1	10,568	-0.40%
2022/03/04	36	37.58	70	37.44	37.00	-34	10,791	-0.32%
2022/03/03	12.1	37.47	61.1	37.30	37.30	-49	10,816	-0.45%
2022/03/02	22	37.55	123	37.33	37.70	-101	10,883	-0.93%	大賣/鉅額交易
2022/03/01	215.5	37.66	14	37.65	38.00	201.5	10,894	1.85%	大買/鉅額交易
2022/02/25	0.1	36.31	3	36.10	36.05	-2.9	10,840	-0.03%
2022/02/24	2	36.53	84.5	36.46	35.95	-82.5	10,870	-0.76%
2022/02/23	53	37.38	24.3	37.45	37.35	28.7	10,860	0.26%
2022/02/22	3	36.82	127.3	36.90	37.00	-124.3	10,876	-1.14%	大賣/鉅額交易
2022/02/21	119.6	37.20	5.3	37.27	37.25	114.3	11,161	1.02%	大買/鉅額交易
2022/02/18	7	36.67	51.2	36.39	36.80	-44.2	11,537	-0.38%
2022/02/17	90.6	36.90	66	36.91	36.95	24.6	11,564	0.21%
2022/02/16	3.4	36.48	102	36.39	36.60	-98.6	11,472	-0.86%	大賣/
2022/02/15	4.3	35.26	32.9	35.47	35.15	-28.6	11,420	-0.25%
2022/02/14	2	34.55	6.1	35.21	35.85	-4.1	11,389	-0.04%
2022/02/11	6.5	35.57	6.7	35.59	35.35	-0.2	11,340	0.00%
2022/02/10	2	35.85	35.5	36.07	35.85	-33.5	11,312	-0.30%
2022/02/09	36.5	36.61	22.1	36.33	36.65	14.4	11,277	0.13%
2022/02/08	31	36.14	33	36.12	36.25	-2	11,237	-0.02%
2022/02/07	7	35.41	11.5	35.25	35.40	-4.5	11,214	-0.04%
2022/01/26	21.2	34.45	3.2	34.42	34.30	18	11,199	0.16%
2022/01/25	4	34.46	20	34.43	34.05	-16	11,179	-0.14%
2022/01/24	74	34.81	85.1	34.73	35.05	-11.1	11,147	-0.10%
2022/01/21	43	35.63	40.6	35.89	35.15	2.4	11,095	0.02%
2022/01/20	20	36.63	23.1	36.54	36.50	-3.1	11,015	-0.03%
2022/01/19	45	37.00	85.6	37.01	36.80	-40.6	10,972	-0.37%
2022/01/18	90.2	37.81	114	37.87	37.45	-23.8	10,922	-0.22%	大賣/
2022/01/17	115.1	37.60	84.1	37.66	38.00	31	10,841	0.29%	大買/
2022/01/14	93	36.77	110.2	37.00	36.70	-17.2	10,743	-0.16%	大賣/
2022/01/13	215	38.25	193.7	38.49	38.25	21.3	10,644	0.20%	大買/大賣/
2022/01/12	135	37.03	93.7	36.92	37.10	41.3	10,323	0.40%	大買/
2022/01/11	92	36.76	226.3	36.70	36.30	-134.3	10,211	-1.31%	大賣/鉅額交易
2022/01/10	116.2	37.80	49.2	37.94	37.80	67	10,056	0.67%	大買/
2022/01/07	141	38.90	250.5	38.82	38.05	-109.5	9,946	-1.10%	大買/大賣/鉅額交易
2022/01/06	376.2	40.11	421.2	40.11	39.70	-45	9,662	-0.47%	大買/大賣/
2022/01/05	1,208.1	42.46	1,306.2	42.58	41.05	-98	9,337	-1.05%	大買/大賣/
2022/01/04	223.1	40.65	154.8	40.42	40.90	68.2	8,049	0.85%	大買/大賣/
2022/01/03	58.5	38.67	30.7	38.51	38.30	27.7	7,227	0.38%
2021/12/30	34	36.75	3.4	36.82	36.70	30.6	6,869	0.45%
2021/12/29	51	37.03	34.5	37.09	37.15	16.5	6,820	0.24%
2021/12/28	20	37.81	298.9	37.66	37.40	-278.9	6,730	-4.14%	大賣/鉅額交易
2021/12/27	433.7	38.92	73.2	39.01	38.40	360.6	6,548	5.51%	大買/鉅額交易
2021/12/24	116.3	37.37	18.8	37.17	37.30	97.5	6,025	1.62%	大買/
2021/12/23	118.1	36.58	18.3	36.94	36.65	99.8	5,825	1.71%	大買/
2021/12/22	5	36.20	12.5	36.62	36.15	-7.5	5,748	-0.13%
2021/12/21	34	36.36	16	36.50	36.45	18	5,694	0.32%
2021/12/20	2	35.60	4.1	36.11	36.15	-2.1	5,572	-0.04%
2021/12/17	113	35.69	2.4	35.89	35.90	110.7	5,516	2.01%	大買/鉅額交易
2021/12/16	7.2	36.01	26.3	36.24	36.35	-19.1	5,417	-0.35%
2021/12/15	2.1	34.59	20	34.63	34.55	-17.9	5,246	-0.34%
2021/12/14	13	34.89	10.7	34.57	34.20	2.3	5,221	0.04%
2021/12/13	17	35.52	12	35.63	35.90	5	5,149	0.10%
2021/12/10	16	35.31	44.1	35.31	35.50	-28.1	5,091	-0.55%
2021/12/09	64.1	36.53	11.2	36.25	36.05	52.8	4,984	1.06%
2021/12/08	38	35.34	29	35.63	35.30	9	4,801	0.19%
2021/12/07	8	34.93	11	35.30	35.40	-3	4,739	-0.06%
2021/12/06	45	35.15	44.2	35.69	35.10	0.9	4,643	0.02%
2021/12/03	24	36.41	35.8	36.48	36.00	-11.8	4,528	-0.26%
2021/12/02	176.1	37.05	172.9	37.70	36.25	3.3	4,391	0.07%	大買/大賣/
2021/12/01	207.7	37.87	141	37.86	38.25	66.7	3,992	1.67%	大買/大賣/
2021/11/30	74	35.85	57.2	36.17	36.60	16.8	2,608	0.64%
2021/11/29	22	31.86	17.1	32.07	33.30	5	2,278	0.22%
2021/11/26	35	32.80	15.1	33.04	32.90	19.9	2,146	0.93%
2021/11/25	6	32.15	6.2	32.31	32.15	-0.2	2,010	-0.01%
2021/11/24	12.8	32.60	13.5	32.51	32.80	-0.7	1,949	-0.04%
2021/11/23	6	31.67	3.8	31.64	31.35	2.2	1,903	0.12%
2021/11/22	10.4	32.63	2.2	33.25	32.45	8.2	1,855	0.44%
2021/11/19	29.5	33.21	17.4	33.20	33.20	12.1	1,799	0.67%
2021/11/18	524.4	34.35	162.3	34.67	34.10	362.2	1,717	21.09%	大買/大賣/鉅額交易
2021/11/17	202.9	33.86	154.9	33.93	33.00	48	1,372	3.50%	大買/大賣/
2021/11/16	28.1	30.80	30.2	30.82	31.15	-2.1	956	-0.22%
2021/11/15	0	29.80	0.7	29.96	29.80	-0.6	908	-0.07%
2021/11/12	1.3	29.94	1.2	29.91	29.75	0.1	910	0.01%
2021/11/11	5	29.29	0	29.40	29.20	5	897	0.56%
2021/11/10	7	29.76	0.2	29.80	29.65	6.8	912	0.75%
2021/11/09	113	29.81	0	0.00	29.90	113	924	12.22%	大買/鉅額交易
2021/11/08	177.5	29.87	0	0.00	29.90	177.5	946	18.75%	大買/鉅額交易
2021/11/05	201.4	29.85	0.6	29.90	29.85	200.7	950	21.13%	大買/鉅額交易
2021/11/04	377	29.87	1	29.85	29.85	376	957	39.28%	大買/鉅額交易
2021/11/03	34	29.64	1	29.50	29.65	33	956	3.45%
2021/11/02	4	29.44	3.2	29.34	29.05	0.8	954	0.08%
2021/11/01	2.1	29.91	1.4	29.97	29.95	0.7	935	0.07%
2021/10/29	1	30.10	10.1	29.89	29.90	-9.1	930	-0.97%
2021/10/28	0	0.00	2	30.08	29.95	-2	936	-0.21%
2021/10/27	2	29.80	0	29.65	29.80	2	934	0.21%
2021/10/26	21	29.60	0	0.00	29.65	21	939	2.23%
2021/10/25	0	0.00	1.1	29.11	29.30	-1.1	938	-0.11%
2021/10/21	3	29.15	3.5	29.05	28.55	-0.5	974	-0.06%
2021/10/20	2	28.90	1	28.66	28.65	1	959	0.10%
2021/10/19	1	28.55	2	28.30	28.80	-1	978	-0.10%
2021/10/18	2	27.88	1.5	27.93	27.95	0.5	1,005	0.05%
2021/10/15	0	0.00	1	28.11	28.05	-1	1,066	-0.10%
2021/10/14	3	27.58	0.3	27.53	27.50	2.7	1,120	0.24%
2021/10/13	8	27.49	3.9	27.93	27.50	4.1	1,235	0.33%
2021/10/12	2	27.85	1.4	28.44	27.95	0.7	1,370	0.05%
2021/10/08	20	28.35	19.1	28.22	28.40	0.9	1,397	0.06%
2021/10/07	1	27.90	1.1	28.51	28.40	-0.1	1,432	-0.01%
2021/10/06	3	27.85	23.8	27.83	27.60	-20.8	1,519	-1.37%
2021/10/05	3	27.67	4.9	28.02	28.10	-1.9	1,566	-0.12%
2021/10/04	0	0.00	10.5	28.27	28.20	-10.5	1,593	-0.66%
2021/10/01	6	28.38	10.3	28.52	28.10	-4.3	1,620	-0.26%
2021/09/30	2	28.75	3.9	29.06	29.15	-1.9	1,658	-0.11%
2021/09/29	2	29.23	48.8	28.97	28.90	-46.8	1,686	-2.77%
2021/09/28	3	29.57	4.2	29.71	29.70	-1.2	1,703	-0.07%
2021/09/27	1	30.20	2.4	30.32	30.20	-1.4	1,715	-0.08%
2021/09/24	0.1	30.60	0	30.75	30.60	0.1	1,740	0.01%
2021/09/23	0	0.00	3	30.50	30.30	-3	1,764	-0.17%
2021/09/22	1	30.15	48.5	30.32	30.30	-47.5	1,790	-2.65%
2021/09/17	0	0.00	3	30.55	30.80	-3	1,817	-0.17%
2021/09/16	3	29.97	9.5	29.93	30.00	-6.5	1,865	-0.35%
2021/09/15	4	30.10	34.8	30.19	30.10	-30.8	2,067	-1.49%
2021/09/14	0.2	30.25	0	0.00	30.40	0.2	2,224	0.01%
2021/09/13	1	30.05	2.8	30.20	30.20	-1.8	2,245	-0.08%
2021/09/10	1.7	30.62	0	0.00	30.55	1.7	2,246	0.08%
2021/09/09	3	30.40	4.1	30.52	30.50	-1.1	2,262	-0.05%
2021/09/08	3	30.83	40.3	30.72	30.60	-37.3	2,263	-1.65%
2021/09/07	3	32.05	0.1	31.98	31.75	2.9	2,266	0.13%
2021/09/06	24.2	32.61	1.2	32.54	32.35	23.1	2,289	1.01%
2021/09/03	12.3	32.43	5	32.37	32.45	7.3	2,295	0.32%
2021/09/02	8	32.06	8	32.19	31.60	0	2,279	0.00%
2021/09/01	0	32.40	2	32.33	32.45	-2	2,271	-0.09%
2021/08/31	3.7	32.21	3	32.20	32.45	0.7	2,270	0.03%
2021/08/30	0.8	31.91	5	32.05	32.30	-4.2	2,277	-0.19%
2021/08/27	0.1	30.55	1	30.80	31.30	-0.9	2,274	-0.04%
2021/08/26	2	30.60	6.3	30.63	30.65	-4.3	2,267	-0.19%
2021/08/25	5.1	30.90	5	30.62	30.85	0.1	2,282	0.01%
2021/08/24	0.1	30.58	2	30.58	30.60	-1.9	2,307	-0.08%
2021/08/23	0.6	30.85	2.5	30.78	30.95	-1.8	2,328	-0.08%
2021/08/20	1	29.85	0	0.00	29.80	1	2,351	0.04%
2021/08/19	1	30.00	1	30.60	29.85	0	2,381	0.00%
2021/08/18	1.1	29.30	6.9	29.55	30.45	-5.9	2,382	-0.25%
2021/08/17	8	29.84	5.1	30.09	29.65	2.9	2,404	0.12%
2021/08/16	5	30.65	2	30.65	30.35	3	2,420	0.12%
2021/08/13	4.6	32.07	5	32.26	32.15	-0.4	2,417	-0.02%
2021/08/12	6.4	31.82	4.7	31.79	32.25	1.7	2,430	0.07%
2021/08/11	2	30.50	6.1	30.75	30.65	-4.1	2,426	-0.17%
2021/08/10	4	30.91	3.7	30.96	31.00	0.3	2,457	0.01%
2021/08/09	7	31.67	2.8	31.87	31.65	4.2	2,515	0.17%
2021/08/06	0	32.20	8.2	32.27	32.10	-8.2	2,590	-0.32%
2021/08/05	0	0.00	2	32.43	32.40	-2	2,692	-0.07%
2021/08/04	0	0.00	0.1	32.45	32.45	-0.1	2,797	0.00%
2021/08/03	1	32.35	0.9	32.49	32.30	0.1	2,856	0.00%
2021/08/02	0	0.00	0.2	32.55	32.50	-0.2	2,869	-0.01%
2021/07/30	3	32.62	2.2	32.61	32.20	0.8	2,889	0.03%
2021/07/29	0.8	32.50	1	32.75	32.80	-0.2	2,917	-0.01%
2021/07/28	56.4	32.39	8.1	32.14	32.20	48.3	2,963	1.63%
2021/07/27	5	33.32	9.1	33.22	33.00	-4.1	3,009	-0.13%
2021/07/26	1.2	33.16	2	33.53	33.65	-0.8	3,102	-0.03%
2021/07/23	2	33.48	11	33.27	33.25	-9	3,218	-0.28%
2021/07/22	5.2	33.51	6.1	33.71	33.25	-0.9	3,228	-0.03%
2021/07/21	74	33.02	19.3	33.46	32.85	54.7	3,229	1.69%
2021/07/20	171.1	34.25	20.7	34.57	34.00	150.4	3,227	4.66%	大買/鉅額交易
2021/07/19	70	34.48	55.3	34.77	34.25	14.7	3,249	0.45%
2021/07/16	74.6	35.12	8.2	34.42	35.75	66.4	3,231	2.05%
2021/07/15	7.1	34.23	4.9	34.54	33.85	2.2	3,141	0.07%
2021/07/14	16	33.16	24	33.28	33.90	-8	3,229	-0.25%
2021/07/13	39.5	34.36	13.1	34.47	33.40	26.4	3,315	0.80%
2021/07/12	10	33.71	23.6	33.81	33.95	-13.6	3,286	-0.41%
2021/07/09	1.8	33.79	3	33.27	33.80	-1.2	3,356	-0.04%
2021/07/08	12	33.77	30.4	33.77	33.50	-18.4	3,378	-0.55%
2021/07/07	21.1	33.71	5	33.58	33.55	16.1	3,421	0.47%
2021/07/06	1	32.75	0.5	32.97	32.70	0.5	3,424	0.02%
2021/07/05	2.3	33.00	1.9	33.11	33.00	0.4	3,430	0.01%
2021/07/02	40.1	33.13	5.3	32.79	32.80	34.7	3,423	1.01%
2021/07/01	10	32.66	2.1	32.74	32.30	7.9	3,442	0.23%
2021/06/30	10	32.75	0.2	32.75	32.60	9.8	3,467	0.28%
2021/06/29	1.1	32.85	3.4	33.06	32.70	-2.3	3,465	-0.07%
2021/06/28	8	33.31	37.5	33.04	33.25	-29.5	3,450	-0.85%
2021/06/25	17	33.27	7.3	33.70	33.05	9.7	3,431	0.28%
2021/06/24	124.4	33.39	119.9	33.82	33.55	4.5	3,394	0.13%	大買/大賣/
2021/06/23	135.7	32.90	17.1	33.06	34.20	118.6	3,192	3.72%	大買/鉅額交易
2021/06/22	13.2	31.18	9.2	31.24	31.10	4	3,046	0.13%
2021/06/21	2	30.23	2.5	30.23	30.40	-0.5	3,044	-0.02%
2021/06/18	0	0.00	1	30.95	31.10	-1	3,095	-0.03%
2021/06/17	0	0.00	0.4	30.35	30.50	-0.4	3,119	-0.01%
2021/06/16	68.8	30.45	5.2	30.47	30.35	63.6	3,125	2.03%
2021/06/15	19.8	30.32	6	30.31	30.20	13.8	3,126	0.44%
2021/06/11	0.2	30.10	0.1	29.69	29.35	0.2	3,131	0.00%
2021/06/10	0.5	29.35	0	0.00	29.50	0.5	3,133	0.02%
2021/06/09	0	0.00	0.7	29.20	29.10	-0.7	3,142	-0.02%
2021/06/08	0	29.45	0	29.70	29.50	0	3,152	0.00%
2021/06/07	3.6	29.07	2	28.63	29.35	1.6	3,182	0.05%
2021/06/03	0	0.00	0	29.90	29.70	0	3,225	0.00%
2021/06/02	48	29.54	3.9	29.81	29.50	44.1	3,234	1.36%
2021/06/01	6.7	29.95	1.1	29.91	30.15	5.6	3,224	0.17%
2021/05/31	4	29.18	3.1	29.08	28.90	0.9	3,252	0.03%
2021/05/28	1	28.80	2.3	28.91	29.05	-1.3	3,252	-0.04%
2021/05/27	3.2	28.47	6.2	28.57	28.30	-3	3,277	-0.09%
2021/05/26	23	28.40	7.2	28.41	28.40	15.8	3,277	0.48%
2021/05/25	10	27.98	14.5	28.02	27.80	-4.5	3,291	-0.14%
2021/05/24	98.1	27.83	5.1	27.68	28.10	93	3,308	2.81%
2021/05/21	3	26.37	74.7	26.62	26.55	-71.7	3,338	-2.15%
2021/05/20	10	26.47	11.9	26.67	26.05	-1.9	3,412	-0.06%
2021/05/19	2	26.63	4.1	26.36	26.60	-2.1	3,465	-0.06%
2021/05/18	13.3	25.37	11.2	25.13	26.25	2.1	3,505	0.06%
2021/05/17	10	24.70	6.9	25.01	24.00	3.1	3,501	0.09%
2021/05/14	35.4	25.73	40.7	25.87	26.50	-5.3	3,456	-0.15%
2021/05/13	40.5	25.41	51.9	25.46	25.25	-11.4	3,380	-0.34%
2021/05/12	29	27.37	22.6	28.10	26.95	6.4	3,294	0.19%
2021/05/11	10	29.64	22.3	29.74	29.60	-12.3	3,214	-0.38%
2021/05/10	6	31.45	1.8	31.61	31.25	4.2	3,191	0.13%
2021/05/07	1	31.65	11	31.61	31.80	-10	3,225	-0.31%
2021/05/06	2	31.30	3.4	31.26	31.15	-1.4	3,243	-0.04%
2021/05/05	11	31.70	15.2	31.77	31.40	-4.2	3,243	-0.13%
2021/05/04	24	31.88	15	32.10	32.25	9	3,256	0.28%
2021/05/03	29	34.43	71.3	34.12	33.60	-42.3	3,316	-1.28%
2021/04/29	9.3	35.82	10.4	36.04	36.45	-1.1	3,274	-0.03%
2021/04/28	1.3	35.40	1.4	35.67	35.75	-0.1	3,288	0.00%
2021/04/27	8	35.44	13.8	35.41	35.30	-5.8	3,467	-0.17%
2021/04/26	7	36.43	10	36.31	36.00	-3	4,181	-0.07%
2021/04/23	16.2	35.93	17	35.86	36.00	-0.8	4,615	-0.02%
2021/04/22	3.8	35.83	11.8	35.92	35.25	-7.9	4,700	-0.17%
2021/04/21	4	36.50	14.1	36.37	36.25	-10.1	4,661	-0.22%
2021/04/20	4	36.30	57	36.39	36.90	-53	4,684	-1.13%
2021/04/19	2.1	35.45	4	35.46	36.00	-1.9	4,683	-0.04%
2021/04/16	13	35.05	82	34.98	34.65	-69	4,675	-1.48%
2021/04/15	79.4	34.84	18.2	34.68	34.90	61.2	4,761	1.28%
2021/04/14	10.4	33.47	8.2	33.84	33.90	2.3	4,862	0.05%
2021/04/13	2	34.00	1.9	34.40	33.85	0.1	5,104	0.00%
2021/04/12	27.4	34.29	15.3	34.26	34.30	12.1	5,543	0.22%
2021/04/09	5	33.57	11.1	33.73	33.65	-6.1	5,732	-0.11%
2021/04/08	16.4	33.30	0	0.00	33.40	16.4	5,740	0.29%
2021/04/07	40	33.57	3.8	33.58	33.45	36.2	5,873	0.62%
2021/04/06	0	0.00	3	33.35	33.60	-3	6,092	-0.05%
2021/04/01	0	0.00	1	32.50	32.70	-1	6,059	-0.02%
2021/03/30	0	0.00	1	32.70	32.60	-1	6,075	-0.02%
2021/03/29	0	0.00	5.5	32.63	32.60	-5.5	6,070	-0.09%
2021/03/26	0	0.00	5	32.73	32.65	-5	6,096	-0.08%
2021/03/25	2	32.43	3.4	32.50	32.50	-1.4	6,184	-0.02%
2021/03/24	5	32.64	24	32.61	32.55	-19	6,226	-0.31%
2021/03/23	10	32.64	43.7	32.60	32.45	-33.7	6,223	-0.54%
2021/03/22	11	33.32	9	33.41	33.20	2	6,180	0.03%
2021/03/19	3	33.73	3.2	33.77	33.95	-0.2	6,175	0.00%
2021/03/18	8	33.96	10	34.00	34.15	-2	6,207	-0.03%
2021/03/17	5	34.17	27.9	34.02	33.95	-22.9	6,244	-0.37%
2021/03/16	1.2	33.73	2.9	34.06	33.85	-1.7	6,245	-0.03%
2021/03/15	0	0.00	0.1	33.76	33.70	-0.1	6,272	0.00%
2021/03/12	0	0.00	1.2	33.70	33.60	-1.2	6,293	-0.02%
2021/03/11	2.2	33.65	117	33.47	33.55	-114.8	6,354	-1.81%	大賣/鉅額交易
2021/03/10	107.5	33.97	21	33.73	33.60	86.5	6,380	1.35%	大買/
2021/03/09	2	32.43	4	32.70	32.75	-2	6,416	-0.03%
2021/03/08	5	33.30	4	33.25	33.15	1	6,423	0.02%
2021/03/05	2	33.48	0.4	33.74	33.40	1.6	6,446	0.02%
2021/03/04	21	34.17	17.1	34.55	33.60	3.9	6,515	0.06%
2021/03/03	45	34.41	51.2	34.23	34.35	-6.2	6,620	-0.09%
2021/03/02	8	34.89	7	34.69	34.05	1	6,742	0.01%
2021/02/26	5	33.90	4.4	33.97	33.95	0.6	6,710	0.01%
2021/02/25	5	34.07	4.9	34.41	34.05	0.1	6,719	0.00%
2021/02/24	15	34.31	123	34.51	34.25	-108	6,732	-1.60%	大賣/鉅額交易
2021/02/23	7.4	34.79	77.2	34.66	34.90	-69.9	6,718	-1.04%
2021/02/22	93.1	35.39	31.8	35.00	35.30	61.3	6,683	0.92%
2021/02/19	11	33.54	18.1	33.46	34.05	-7.1	6,639	-0.11%
2021/02/18	12.3	32.96	1.2	33.22	33.20	11	6,586	0.17%
2021/02/17	26.2	32.64	29.9	32.66	32.65	-3.7	6,552	-0.06%
2021/02/05	9	32.29	5.4	32.39	32.45	3.7	6,541	0.06%
2021/02/04	1	32.60	0.3	32.55	32.40	0.7	6,563	0.01%
2021/02/03	4	32.64	2.9	32.69	32.60	1.1	6,609	0.02%
2021/02/02	2.5	32.97	3.9	32.90	32.70	-1.5	6,673	-0.02%
2021/02/01	7	32.29	6	32.48	32.55	1	6,707	0.01%
2021/01/29	25	33.16	4	33.53	32.85	21	6,708	0.31%
2021/01/28	8	33.67	4	33.58	33.80	4	6,700	0.06%
2021/01/27	10	34.27	5	34.34	34.35	5	6,710	0.07%
2021/01/26	10	34.22	195	34.13	33.90	-185	6,712	-2.76%	大賣/鉅額交易
2021/01/25	32	34.26	36	34.43	34.80	-4	6,707	-0.06%
2021/01/22	23	35.21	22	35.43	35.50	1	6,675	0.01%
2021/01/21	8	36.02	520	35.82	35.05	-512	6,716	-7.62%	大賣/鉅額交易
2021/01/20	24	36.79	144	37.33	36.20	-120	6,682	-1.80%	大賣/鉅額交易
2021/01/19	236	39.46	39	38.96	37.75	197	6,638	2.97%	大買/鉅額交易
2021/01/18	148.8	38.15	88.5	37.81	36.85	60.2	6,136	0.98%	大買/
2021/01/15	44.2	36.70	137.3	36.28	36.75	-93.1	5,924	-1.57%	大賣/
2021/01/14	126.2	36.52	27.2	35.83	36.60	99	5,969	1.66%	大買/
2021/01/13	17.1	36.10	7	36.02	35.75	10.1	6,219	0.16%
2021/01/12	114	35.35	113.6	36.79	35.25	0.4	6,193	0.01%	大買/大賣/
2021/01/11	13.1	36.65	5	36.86	37.00	8.1	6,106	0.13%
2021/01/08	87.9	36.39	699.6	36.25	36.45	-611.7	6,031	-10.14%	大賣/鉅額交易
2021/01/07	146.9	37.05	23.4	36.22	37.05	123.5	5,911	2.09%	大買/鉅額交易
2021/01/06	43	36.22	163.1	36.18	35.10	-120.1	5,766	-2.08%	大賣/鉅額交易
2021/01/05	647.2	36.88	135.4	36.18	36.55	511.8	5,587	9.16%	大買/大賣/鉅額交易
2021/01/04	66.3	34.52	20	34.61	34.85	46.3	5,114	0.90%
2020/12/31	13	31.83	36	31.72	31.70	-23	4,933	-0.47%
2020/12/30	122.7	32.33	192.2	32.77	32.25	-69.5	4,946	-1.40%	大買/大賣/
2020/12/29	254.1	32.34	49.4	32.40	32.15	204.8	4,847	4.22%	大買/鉅額交易
2020/12/28	0	0.00	3.1	30.17	30.30	-3.1	4,754	-0.07%
2020/12/25	20	30.20	18.4	30.14	30.05	1.6	4,909	0.03%
2020/12/24	10	29.87	24	29.50	29.85	-14	4,891	-0.29%
2020/12/23	20	29.15	0	0.00	29.00	20	4,883	0.41%
2020/12/22	1	28.70	1	29.25	28.75	0	4,900	0.00%
2020/12/21	12	29.09	55	28.82	29.05	-43	4,883	-0.88%
2020/12/18	3	29.90	1.8	30.01	29.75	1.2	4,813	0.03%
2020/12/16	0	30.40	59.2	30.52	30.55	-59.1	4,855	-1.22%
2020/12/15	4	30.36	1.7	30.88	30.20	2.3	4,884	0.05%
2020/12/14	0.4	30.70	4.1	30.72	30.70	-3.7	4,858	-0.08%
2020/12/11	3.5	30.16	1.2	30.19	30.00	2.2	4,822	0.05%
2020/12/10	2	30.78	0.5	30.94	30.75	1.5	4,782	0.03%
2020/12/09	3	31.12	4	31.18	31.30	-1	4,758	-0.02%
2020/12/08	16.9	30.79	1.1	31.22	30.80	15.8	4,720	0.33%
2020/12/07	5	30.74	1.8	31.31	31.05	3.2	4,696	0.07%
2020/12/04	50	31.63	1	31.70	31.15	49	4,639	1.06%
2020/12/03	24	31.27	1.2	31.29	31.05	22.8	4,602	0.50%
2020/12/02	7	30.97	0	0.00	30.90	7	4,563	0.15%
2020/12/01	3	30.70	4	30.78	31.10	-1	4,547	-0.02%
2020/11/30	9	31.16	1.1	31.30	31.00	7.9	4,542	0.17%
2020/11/27	28.6	31.72	20.4	31.52	31.35	8.2	4,467	0.18%
2020/11/26	0	0.00	3.3	31.17	31.30	-3.3	4,328	-0.08%
2020/11/25	2	30.08	0.9	30.41	30.25	1.1	4,190	0.03%
2020/11/24	1	30.65	0	0.00	30.20	1	4,168	0.02%
2020/11/23	3.5	30.63	2	30.53	30.70	1.5	4,144	0.04%
2020/11/20	0.2	30.00	5	30.18	30.05	-4.8	4,103	-0.12%
2020/11/19	10	29.81	13.4	30.00	29.80	-3.4	4,080	-0.08%
2020/11/18	2.1	29.85	20.6	30.08	30.15	-18.5	4,067	-0.46%
2020/11/17	6.3	29.19	1	29.45	29.45	5.3	4,039	0.13%
2020/11/16	3	29.10	1.2	29.02	29.05	1.8	4,049	0.04%
2020/11/13	1	29.00	2	29.20	29.15	-1	4,043	-0.02%
2020/11/12	0	0.00	2	29.44	29.00	-2	4,037	-0.05%
2020/11/11	27	29.64	0.9	29.75	29.55	26.1	4,004	0.65%
2020/11/10	18	30.04	18	29.97	30.10	0	3,955	0.00%
2020/11/09	3.7	29.96	1	30.35	30.35	2.7	3,870	0.07%
2020/11/06	0	0.00	6.1	29.50	29.65	-6.1	3,825	-0.16%
2020/11/05	12	29.73	0.4	29.70	29.45	11.6	3,806	0.30%
2020/11/04	4.1	29.84	23.5	29.83	30.00	-19.4	3,771	-0.51%
2020/11/03	25	30.30	14	30.35	30.20	11	3,734	0.30%
2020/11/02	12	30.04	7.1	30.41	30.15	4.9	3,710	0.13%
2020/10/30	22	30.86	8.3	30.73	30.30	13.7	3,667	0.37%
2020/10/29	24	31.43	11	31.35	31.35	13	3,583	0.36%
2020/10/28	18	31.74	51.2	31.79	31.75	-33.2	3,478	-0.95%
2020/10/27	2,873.8	32.78	66	32.37	32.80	2,807.8	3,369	83.34%	大買/鉅額交易
2020/10/26	952.2	32.19	127	31.89	32.60	825.2	3,212	25.68%	大買/大賣/鉅額交易
2020/10/23	1,020.2	31.53	101	31.20	32.25	919.2	2,970	30.94%	大買/大賣/鉅額交易
2020/10/22	35	30.02	4	30.44	31.10	31	2,727	1.14%
2020/10/21	103	29.94	52	29.29	29.35	51	2,551	2.00%	大買/
2020/10/20	0	0.00	1	28.70	28.70	-1	2,302	-0.04%
2020/10/16	55	27.96	61	28.00	28.00	-6	2,283	-0.26%
2020/10/15	1	28.15	3	28.15	28.20	-2	2,335	-0.09%
2020/10/14	8	28.39	13	28.24	28.35	-5	2,469	-0.20%
2020/10/13	6	28.45	5	28.73	29.00	1	2,536	0.04%
2020/10/12	1	28.30	1	28.45	28.10	0	2,429	0.00%
2020/10/08	2	28.25	10	28.33	28.60	-8	2,395	-0.33%
2020/10/07	17	28.66	15	28.50	28.60	2	2,335	0.09%
2020/10/06	4	28.28	16	28.49	28.55	-12	2,289	-0.52%
2020/10/05	45	28.46	2	28.05	28.40	43	2,246	1.91%
2020/09/30	6	28.49	16	28.58	29.05	-10	2,102	-0.48%
2020/09/29	0	0.00	1	27.15	27.40	-1	1,935	-0.05%
2020/09/28	0	0.00	9	26.96	27.05	-9	1,943	-0.46%
2020/09/25	1	26.50	0	0.00	26.40	1	1,944	0.05%
2020/09/24	1	26.35	0	0.00	26.20	1	1,929	0.05%
2020/09/23	2	27.13	37	27.00	27.00	-35	1,912	-1.83%
2020/09/22	2	27.73	1	27.55	27.55	1	1,895	0.05%
2020/09/21	0	0.00	7	28.06	27.95	-7	1,889	-0.37%
2020/09/18	0	0.00	7	27.47	27.40	-7	1,837	-0.38%
2020/09/17	0	0.00	1	26.70	26.80	-1	1,791	-0.06%
2020/09/16	0	0.00	6	26.57	26.65	-6	1,790	-0.34%
2020/09/15	40	26.65	1	26.50	26.65	39	1,790	2.18%
2020/09/11	0	0.00	2	26.18	26.20	-2	1,786	-0.11%
2020/09/10	1	26.55	2	26.53	26.50	-1	1,790	-0.06%
2020/09/09	0	0.00	5	26.48	26.55	-5	1,799	-0.28%
2020/09/08	1	26.15	0	0.00	26.10	1	1,797	0.06%
2020/09/07	0	0.00	3	26.55	26.60	-3	1,797	-0.17%
2020/09/04	0	0.00	88	26.24	26.25	-88	1,818	-4.84%
2020/09/03	4	26.58	1	26.40	26.45	3	1,853	0.16%
2020/09/02	0	0.00	3	25.90	26.00	-3	1,948	-0.15%
2020/09/01	0	0.00	1	25.95	25.90	-1	1,960	-0.05%
2020/08/31	3	25.60	0	0.00	25.45	3	1,973	0.15%
2020/08/27	6	25.73	0	0.00	25.90	6	2,047	0.29%
2020/08/26	5	25.75	0	0.00	25.80	5	2,030	0.25%
2020/08/25	0	0.00	1	26.05	25.85	-1	2,031	-0.05%
2020/08/24	3	25.40	0	0.00	25.45	3	2,024	0.15%
2020/08/21	1	25.05	24	25.21	25.65	-23	2,020	-1.14%
2020/08/19	0	0.00	4	25.69	25.60	-4	1,973	-0.20%
2020/08/17	1	25.90	0	0.00	26.00	1	1,962	0.05%
2020/08/12	0	0.00	15	25.95	26.00	-15	2,139	-0.70%
2020/08/11	2	25.88	4	25.95	25.70	-2	2,172	-0.09%
2020/08/10	0	0.00	1	26.45	26.35	-1	2,174	-0.05%
2020/08/07	4	26.28	0	0.00	26.25	4	2,203	0.18%
2020/08/06	5	26.69	1	26.95	26.45	4	2,218	0.18%
2020/08/05	2	26.75	3	26.75	26.75	-1	2,214	-0.05%
2020/08/04	0	0.00	1	26.25	26.30	-1	2,226	-0.04%
2020/08/03	1	25.50	0	0.00	25.80	1	2,212	0.05%
2020/07/29	12	25.60	51	25.59	25.55	-39	2,203	-1.77%
2020/07/28	1	25.30	14	25.53	25.05	-13	2,210	-0.59%
2020/07/27	3	27.38	1	27.60	27.20	2	2,190	0.09%
2020/07/24	14	27.84	4	27.89	27.50	10	2,167	0.46%
2020/07/23	2	27.93	0	0.00	27.95	2	2,116	0.09%
2020/07/22	4	28.35	1	28.35	28.10	3	2,106	0.14%
2020/07/21	2	28.60	3	28.40	28.40	-1	2,076	-0.05%
2020/07/20	10	28.30	25	28.60	28.80	-15	1,992	-0.75%
2020/07/17	3	27.55	7	27.40	27.40	-4	1,849	-0.22%
2020/07/16	1	25.75	2	26.00	26.05	-1	1,725	-0.06%
2020/07/15	1	25.65	0	0.00	25.60	1	1,723	0.06%
2020/07/14	0	0.00	1	26.05	25.75	-1	1,746	-0.06%
2020/07/13	28	26.04	0	0.00	26.05	28	1,759	1.59%
2020/07/10	2	25.65	0	0.00	25.55	2	1,801	0.11%
2020/07/09	30	26.68	30	26.47	25.95	0	1,811	0.00%
2020/07/08	18	26.51	0	0.00	26.50	18	1,805	1.00%
2020/07/06	2	26.70	0	0.00	26.60	2	1,819	0.11%
2020/07/02	0	0.00	4	26.69	26.70	-4	1,848	-0.22%
2020/07/01	0	0.00	9	26.53	26.50	-9	1,858	-0.48%
2020/06/30	0	0.00	1	26.35	26.45	-1	1,858	-0.05%
2020/06/29	4	25.70	0	0.00	25.65	4	1,847	0.22%
2020/06/24	0	0.00	2	26.15	26.15	-2	1,830	-0.11%
2020/06/23	2	26.28	0	0.00	26.15	2	1,847	0.11%
2020/06/22	2	26.20	1	26.00	26.00	1	1,867	0.05%
2020/06/19	0	0.00	0.5	26.20	26.10	-0.5	1,903	-0.02%
2020/06/18	0	0.00	2	26.58	26.60	-2	1,912	-0.10%
2020/06/17	0	0.00	43	26.36	26.40	-43	1,924	-2.23%
2020/06/15	2	25.83	20	25.78	25.40	-18	1,959	-0.92%
2020/06/12	1	25.80	2	26.00	25.90	-1	1,957	-0.05%
2020/06/11	5	26.86	0	0.00	26.45	5	1,960	0.25%
2020/06/10	254	27.81	0	0.00	27.65	254	1,931	13.15%	大買/鉅額交易
2020/06/09	18	28.70	6	27.91	27.95	12	1,923	0.62%
2020/06/08	1	26.65	9	26.38	26.25	-8	1,819	-0.44%
2020/06/05	3	26.50	4	26.35	26.35	-1	1,804	-0.06%
2020/06/04	5	25.49	0	0.00	25.65	5	1,776	0.28%
2020/06/03	81	25.51	32	25.85	26.00	49	1,776	2.76%
2020/06/01	0	0.00	3	24.40	24.50	-3	1,730	-0.17%
2020/05/29	2	24.00	0	0.00	23.85	2	1,724	0.12%
2020/05/28	0	0.00	1	24.50	24.15	-1	1,726	-0.06%
2020/05/26	0	0.00	1	24.45	24.40	-1	1,767	-0.06%
2020/05/25	0	0.00	1	24.35	24.40	-1	1,760	-0.06%
2020/05/21	0	0.00	2	24.95	25.00	-2	1,743	-0.11%
2020/05/20	4	24.70	3	24.87	24.25	1	1,704	0.06%
2020/05/19	12	23.90	14	23.82	23.90	-2	1,614	-0.12%
2020/05/18	2	22.05	0	0.00	21.75	2	1,557	0.13%
2020/05/14	1	23.75	0	0.00	23.05	1	1,493	0.07%
2020/05/13	2	23.95	0	0.00	24.00	2	1,461	0.14%
2020/05/12	3	24.40	0	0.00	24.45	3	1,455	0.21%
2020/05/11	1	24.80	0	0.00	24.75	1	1,453	0.07%
2020/05/07	0	0.00	1	25.25	25.20	-1	1,429	-0.07%
2020/05/06	0	0.00	19	25.07	25.05	-19	1,436	-1.32%
2020/05/04	9	24.89	0	0.00	24.85	9	1,463	0.62%
2020/04/30	4	25.51	1	25.70	25.80	3	1,457	0.21%
2020/04/29	0	0.00	19	25.30	25.25	-19	1,484	-1.28%
2020/04/28	0	0.00	1	25.20	25.20	-1	1,493	-0.07%
2020/04/27	2	24.25	3	24.80	24.95	-1	1,534	-0.07%
2020/04/24	1	24.10	16	24.02	24.00	-15	1,525	-0.98%
2020/04/23	0	0.00	33	24.05	24.10	-33	1,528	-2.16%
2020/04/21	2	23.60	50	23.59	23.30	-48	1,557	-3.08%
2020/04/20	0	0.00	5	24.18	24.25	-5	1,594	-0.31%
2020/04/17	3	23.55	4	24.59	23.90	-1	1,640	-0.06%
2020/04/16	4	24.08	33	24.11	24.10	-29	1,611	-1.80%
2020/04/15	5	24.45	67	24.33	24.45	-62	1,591	-3.90%
2020/04/14	2	22.45	5	22.60	22.75	-3	1,542	-0.19%
2020/04/13	14	22.43	15	22.58	22.15	-1	1,530	-0.07%
2020/04/10	34	22.93	9	22.82	23.00	25	1,517	1.65%
2020/04/09	5	23.01	0	0.00	23.10	5	1,521	0.33%
2020/04/08	11	23.00	51	23.00	23.15	-40	1,499	-2.67%
2020/04/07	76	21.68	3	21.77	22.10	73	1,473	4.95%
2020/04/06	2	20.50	3	20.70	21.05	-1	1,455	-0.07%
2020/04/01	0	0.00	3	20.70	20.65	-3	1,438	-0.21%
2020/03/31	0	0.00	12	20.79	20.80	-12	1,429	-0.84%
2020/03/30	54	20.48	31	20.20	20.50	23	1,425	1.61%
2020/03/27	0	0.00	76	20.83	20.80	-76	1,448	-5.25%
2020/03/26	37	20.48	14	20.31	20.40	23	1,456	1.58%
2020/03/25	1	21.35	59	21.24	20.85	-58	1,467	-3.95%
2020/03/24	1	19.65	9	19.58	19.60	-8	1,424	-0.56%
2020/03/23	1	19.15	3	19.27	19.00	-2	1,412	-0.14%
2020/03/20	10	20.60	56	20.21	20.60	-46	1,412	-3.26%
2020/03/19	0	0.00	2	19.50	19.45	-2	1,384	-0.14%
2020/03/18	2	21.93	63	21.66	21.60	-61	1,356	-4.50%
2020/03/17	3	21.62	1	22.90	21.95	2	1,356	0.15%
2020/03/16	4	23.99	39	24.01	23.25	-35	1,331	-2.63%
2020/03/13	1	23.85	7	24.66	24.75	-6	1,314	-0.46%
2020/03/12	5	26.40	0	0.00	26.40	5	1,268	0.39%
2020/03/11	2	28.45	47	27.99	28.10	-45	1,244	-3.62%
2020/03/10	4	27.63	3	28.00	28.25	1	1,239	0.08%
2020/03/09	1	28.85	3	28.20	28.10	-2	1,227	-0.16%
2020/03/06	2	29.05	17	29.04	29.10	-15	1,196	-1.25%
2020/03/05	0	0.00	1	29.75	29.45	-1	1,210	-0.08%
2020/03/04	0	0.00	7	29.09	29.20	-7	1,213	-0.58%
2020/03/03	5	29.30	2	29.55	29.20	3	1,215	0.25%
2020/03/02	4	29.01	1	29.20	28.95	3	1,214	0.25%
2020/02/27	2	30.35	0	0.00	29.95	2	1,179	0.17%
2020/02/26	4	30.31	0	0.00	30.45	4	1,164	0.34%
2020/02/25	0	0.00	1	30.35	30.45	-1	1,165	-0.09%
2020/02/24	1	30.55	0	0.00	30.70	1	1,169	0.09%
2020/02/20	0	0.00	1	31.85	31.55	-1	1,218	-0.08%
2020/02/18	0	0.00	1	31.15	31.00	-1	1,313	-0.08%
2020/02/13	0	0.00	1	31.20	30.80	-1	1,414	-0.07%
2020/02/12	13	30.61	1	30.50	30.50	12	1,416	0.85%
2020/02/11	4	29.94	0	0.00	30.05	4	1,429	0.28%
2020/02/10	1	29.95	2	29.83	29.70	-1	1,435	-0.07%
2020/02/07	1	30.10	3	30.18	30.10	-2	1,427	-0.14%
2020/02/05	2	30.00	13	29.88	29.95	-11	1,448	-0.76%
2020/02/04	2	29.05	3	29.83	29.75	-1	1,442	-0.07%
2020/02/03	4	28.69	2	28.88	28.95	2	1,442	0.14%
2020/01/31	1	30.10	1	30.50	30.50	0	1,401	0.00%
2020/01/30	2	30.60	1	30.90	30.25	1	1,383	0.07%
2020/01/20	2	33.03	2	33.10	32.95	0	1,332	0.00%
2020/01/17	2	33.23	0	0.00	33.15	2	1,320	0.15%
2020/01/16	1	33.75	0	0.00	33.40	1	1,319	0.08%
2020/01/15	2	33.45	30	33.49	33.55	-28	1,318	-2.12%
2020/01/14	2	33.60	6	33.76	34.00	-4	1,298	-0.31%
2020/01/13	1	32.85	4	33.05	33.25	-3	1,245	-0.24%
2020/01/10	1	32.00	1	31.75	31.90	0	1,242	0.00%
2020/01/09	1	31.80	0	0.00	31.65	1	1,248	0.08%
2020/01/08	0	0.00	5	31.67	31.65	-5	1,263	-0.40%
2020/01/07	0	0.00	1	32.35	32.30	-1	1,267	-0.08%
2020/01/06	0	0.00	32	31.78	32.25	-32	1,266	-2.53%
2020/01/03	50	32.25	19	32.11	32.05	31	1,261	2.46%
2020/01/02	3	32.05	1	32.20	32.20	2	1,269	0.16%
2019/12/31	0	0.00	1	31.90	31.95	-1	1,273	-0.08%
2019/12/30	5	31.40	0	0.00	31.40	5	1,266	0.39%
2019/12/25	28	31.98	0	0.00	32.00	28	1,258	2.22%
2019/12/24	5	32.10	4	32.10	32.10	1	1,261	0.08%
2019/12/23	3	31.77	2	31.70	31.85	1	1,231	0.08%
2019/12/20	0	0.00	1	31.45	31.10	-1	1,205	-0.08%
2019/12/19	0	0.00	1	30.80	30.75	-1	1,189	-0.08%
2019/12/17	2	30.50	0	0.00	30.65	2	1,205	0.17%
2019/12/13	1	30.50	0	0.00	30.50	1	1,184	0.08%
2019/12/12	5	30.60	0	0.00	30.60	5	1,175	0.43%
2019/12/11	3	30.70	1	30.70	30.65	2	1,188	0.17%
2019/12/10	3	30.72	0	0.00	30.65	3	1,190	0.25%
2019/12/09	1	31.05	0	0.00	31.00	1	1,200	0.08%
2019/12/06	2	30.90	0	0.00	31.05	2	1,203	0.17%
2019/12/05	8	31.00	1	31.20	31.00	7	1,205	0.58%
2019/12/04	0	0.00	2	31.08	31.20	-2	1,212	-0.16%
2019/12/03	0	0.00	1	31.30	31.25	-1	1,216	-0.08%
2019/12/02	2	30.80	0	0.00	30.60	2	1,215	0.16%
2019/11/27	12	31.27	0	0.00	31.20	12	1,198	1.00%
2019/11/22	1	31.60	0	0.00	31.55	1	1,179	0.08%
2019/11/21	6	31.60	1	31.70	31.60	5	1,179	0.42%
2019/11/20	1	32.15	0	0.00	32.15	1	1,172	0.09%
2019/11/18	36	32.46	19	32.41	32.55	17	1,127	1.51%
2019/11/15	54	32.47	0	0.00	32.05	54	1,105	4.88%
2019/11/14	17	32.66	7	31.80	32.15	10	1,019	0.98%
2019/11/13	8	30.80	1	30.90	30.85	7	928	0.75%
2019/11/08	5	30.20	0	0.00	30.20	5	910	0.55%
2019/11/07	1	30.55	0	0.00	30.40	1	888	0.11%
2019/11/06	6	30.94	0	0.00	30.80	6	878	0.68%
2019/11/05	9	31.17	2	31.10	31.25	7	878	0.80%
2019/11/04	14	30.61	1	30.75	30.70	13	857	1.52%
2019/11/01	5	30.25	0	0.00	30.30	5	848	0.59%
2019/10/30	11	31.39	0	0.00	31.45	11	829	1.33%
2019/10/25	2	31.88	0	0.00	31.70	2	840	0.24%
2019/10/23	7	31.84	29	31.81	31.85	-22	845	-2.60%
2019/10/22	2	31.48	7	31.45	31.70	-5	834	-0.60%
2019/10/21	17	30.93	1	31.15	31.05	16	817	1.96%
2019/10/18	9	30.66	0	0.00	30.80	9	810	1.11%
2019/10/16	3	30.57	30	30.60	30.70	-27	758	-3.56%
2019/10/15	14	30.02	0	0.00	30.00	14	741	1.89%
2019/10/14	2	30.05	10	30.13	30.05	-8	727	-1.10%
2019/10/09	0	0.00	46	30.03	30.00	-46	713	-6.45%
2019/10/08	13	30.10	0	0.00	30.35	13	707	1.84%
2019/10/07	7	30.41	0	0.00	30.40	7	684	1.02%
2019/10/04	2	31.08	3	30.88	30.85	-1	675	-0.15%
2019/10/02	28	31.07	2	31.15	31.20	26	677	3.84%
2019/10/01	1	31.00	0.6	31.05	31.00	0.4	675	0.06%
2019/09/27	3	32.40	0	0.00	31.65	3	659	0.45%
2019/09/26	0	0.00	2	32.70	32.70	-2	649	-0.31%
2019/09/25	1	33.10	16	33.09	33.30	-15	645	-2.32%
2019/09/24	0	0.00	301	33.60	33.70	-301	642	-46.86%	大賣/鉅額交易
2019/09/23	9	33.58	13	33.24	33.70	-4	614	-0.65%
2019/09/20	0	0.00	1	32.30	32.40	-1	584	-0.17%
2019/09/18	0	0.00	29	32.13	32.15	-29	594	-4.88%
2019/09/17	3	32.07	0	0.00	31.95	3	591	0.51%
2019/09/16	18	31.99	1	32.25	32.00	17	598	2.84%
2019/09/12	3	32.02	1	32.00	32.20	2	578	0.35%
2019/09/11	5	31.89	29	31.69	32.15	-24	602	-3.99%
2019/09/10	0	0.00	3	32.55	32.55	-3	586	-0.51%
2019/09/09	5	32.84	1	32.85	33.20	4	585	0.68%
2019/09/06	9	32.56	7	32.59	32.70	2	583	0.34%
2019/09/05	1	32.20	0	0.00	32.20	1	582	0.17%
2019/09/04	30	32.24	0	0.00	32.15	30	599	5.00%
2019/09/02	3	32.75	2	32.20	32.10	1	604	0.17%
2019/08/30	0	0.00	2	32.13	31.95	-2	598	-0.33%
2019/08/28	0	0.00	4	31.03	30.95	-4	591	-0.68%
2019/08/26	2	31.18	2	31.40	31.00	0	596	0.00%
2019/08/23	2	32.30	2	32.15	32.00	0	597	0.00%
2019/08/22	15	32.10	3	31.97	32.10	12	599	2.00%
2019/08/21	0	0.00	12	31.25	31.30	-12	595	-2.02%
2019/08/20	3	31.10	2	31.30	31.10	1	594	0.17%
2019/08/15	18	29.94	0	0.00	29.90	18	598	3.01%
2019/08/13	8	30.69	1	30.75	30.65	7	587	1.19%
2019/08/12	0	0.00	12	31.15	31.05	-12	609	-1.97%
2019/08/08	13	31.52	1	31.60	31.60	12	626	1.92%
2019/08/07	2	31.10	26	30.92	31.00	-24	662	-3.62%
2019/08/06	0	0.00	2	30.83	31.20	-2	676	-0.30%
2019/08/05	0	0.00	8	31.35	31.30	-8	678	-1.18%
2019/08/02	2	31.98	0	0.00	32.00	2	686	0.29%
2019/07/31	0	0.00	29	33.18	33.70	-29	684	-4.23%
2019/07/30	0	0.00	1	33.45	33.45	-1	682	-0.15%
2019/07/29	6	33.75	2	33.80	33.75	4	684	0.58%
2019/07/26	1	33.65	0	0.00	33.60	1	686	0.15%
2019/07/25	2	33.95	4	34.55	34.05	-2	701	-0.29%
2019/07/24	0	0.00	39	34.58	34.50	-39	696	-5.60%
2019/07/23	0	0.00	2	34.93	34.90	-2	697	-0.29%
2019/07/19	0	0.00	3	34.53	34.45	-3	707	-0.42%
2019/07/18	2	33.90	2	33.95	33.85	0	707	0.00%
2019/07/17	3	34.30	1	34.15	34.35	2	709	0.28%
2019/07/16	8	34.20	0	0.00	34.20	8	715	1.12%
2019/07/15	12	34.29	3	34.22	34.35	9	719	1.25%
2019/07/12	0	0.00	1	33.95	34.20	-1	728	-0.14%
2019/07/11	1	33.50	20	33.44	33.65	-19	735	-2.58%
2019/07/10	32	33.71	50	33.63	33.75	-18	743	-2.42%
2019/07/08	9	34.10	0	0.00	34.10	9	745	1.21%
2019/07/05	18	35.01	0	0.00	35.00	18	747	2.41%
2019/07/03	15	35.25	16	34.97	35.20	-1	765	-0.13%
2019/07/02	31	35.20	0	0.00	35.25	31	779	3.98%
2019/07/01	0	0.00	1	35.30	34.90	-1	791	-0.13%
2019/06/28	2	34.65	7	34.75	34.75	-5	794	-0.63%
2019/06/27	6	34.89	0	0.00	34.65	6	803	0.75%
2019/06/26	4	34.80	1	34.80	34.65	3	809	0.37%
2019/06/25	0	0.00	18	35.03	34.65	-18	820	-2.19%
2019/06/24	1	35.25	3	35.40	35.40	-2	823	-0.24%
2019/06/21	4	36.00	0	0.00	35.60	4	829	0.48%
2019/06/20	6	35.78	103	35.73	35.80	-97	840	-11.54%	大賣/
2019/06/19	70	35.99	113	35.31	35.95	-43	912	-4.71%	大賣/
2019/06/18	2	34.15	1	34.45	34.40	1	901	0.11%
2019/06/17	0	0.00	1	34.00	34.00	-1	904	-0.11%
2019/06/14	149	33.81	0	0.00	34.00	149	911	16.36%	大買/鉅額交易
2019/06/13	301	33.84	0	0.00	33.90	301	914	32.90%	大買/鉅額交易
2019/06/12	418	33.74	3	33.92	34.40	415	920	45.07%	大買/鉅額交易
2019/06/11	348	32.70	5	32.54	32.95	343	898	38.18%	大買/鉅額交易
2019/06/10	50	31.94	1	31.95	32.00	49	888	5.52%
2019/06/06	0	0.00	1	32.15	31.65	-1	893	-0.11%
2019/06/05	0	0.00	7	32.36	32.35	-7	895	-0.78%
2019/06/04	0	0.00	1	32.05	31.80	-1	902	-0.11%
2019/06/03	0	0.00	1	31.95	32.10	-1	910	-0.11%
2019/05/31	0	0.00	1	32.05	32.20	-1	916	-0.11%
2019/05/30	0	0.00	10	31.24	31.60	-10	924	-1.08%
2019/05/29	2	30.95	2	30.70	30.55	0	930	0.00%
2019/05/28	0	0.00	1	32.05	31.00	-1	929	-0.11%
2019/05/27	0	0.00	4	31.85	32.05	-4	947	-0.42%
2019/05/24	1	31.45	1	31.75	31.50	0	995	0.00%
2019/05/23	3	31.77	0	0.00	31.40	3	1,010	0.30%
2019/05/22	3	32.48	1	32.95	32.40	2	1,025	0.20%
2019/05/21	11	32.29	3	32.65	32.65	8	1,039	0.77%
2019/05/20	50	32.76	0	0.00	32.15	50	1,058	4.72%
2019/05/17	8	33.01	6	32.54	32.45	2	1,070	0.19%
2019/05/16	6	34.02	2	34.15	33.65	4	1,071	0.37%
2019/05/15	2	34.50	3	35.63	34.45	-1	1,118	-0.09%
2019/05/14	39	35.89	0	0.00	35.80	39	1,265	3.08%
2019/05/13	22	37.02	7	36.99	37.10	15	1,421	1.06%
2019/05/10	23	37.80	0	0.00	37.40	23	1,417	1.62%
2019/05/09	17	38.26	55	38.32	38.10	-38	1,421	-2.67%
2019/05/08	16	38.78	1	38.95	38.90	15	1,421	1.06%
2019/05/06	17	39.23	19	39.16	39.30	-2	1,435	-0.14%
2019/05/03	6	39.77	3	39.75	39.70	3	1,437	0.21%
2019/05/02	20	39.36	36	39.40	39.80	-16	1,430	-1.12%
2019/04/30	1	38.45	71	38.06	38.40	-70	1,420	-4.93%
2019/04/26	13	38.77	2	38.85	39.00	11	1,437	0.77%
2019/04/25	3	38.83	4	38.55	38.65	-1	1,435	-0.07%
2019/04/24	1	39.10	23	39.07	39.10	-22	1,426	-1.54%
2019/04/23	23	39.46	1	39.80	39.40	22	1,422	1.55%
2019/04/22	4	39.80	21	39.79	39.85	-17	1,419	-1.20%
2019/04/19	0	0.00	5	39.60	39.35	-5	1,415	-0.35%
2019/04/18	25	39.27	3	39.20	39.25	22	1,415	1.55%
2019/04/17	35	39.68	2	39.70	39.75	33	1,413	2.33%
2019/04/16	27	39.52	4	39.63	39.60	23	1,405	1.64%
2019/04/15	21	39.19	2	39.10	39.10	19	1,402	1.35%
2019/04/12	2	39.10	8	38.75	39.05	-6	1,399	-0.43%
2019/04/11	13	39.38	0	0.00	39.40	13	1,397	0.93%
2019/04/10	57	39.33	1	39.35	39.35	56	1,390	4.03%
2019/04/09	26	39.78	23	39.81	39.65	3	1,381	0.22%
2019/04/08	48	39.47	13	39.39	39.45	35	1,373	2.55%
2019/04/03	18	38.78	15	38.76	38.70	3	1,353	0.22%
2019/04/02	23	38.35	5	38.60	38.35	18	1,342	1.34%
2019/04/01	29	38.14	3	38.05	37.95	26	1,335	1.95%
2019/03/29	25	38.03	1	37.70	38.10	24	1,325	1.81%
2019/03/28	28	37.91	0	0.00	37.55	28	1,319	2.12%
2019/03/27	3	38.63	3	38.45	38.35	0	1,307	0.00%
2019/03/26	2	38.70	0	0.00	38.80	2	1,301	0.15%
2019/03/25	87	38.52	7	38.49	38.60	80	1,301	6.15%
2019/03/22	106	40.03	17	39.27	39.45	89	1,288	6.91%	大買/
2019/03/21	18	41.41	25	41.67	41.45	-7	1,213	-0.58%
2019/03/20	20	40.98	2	40.95	40.90	18	1,206	1.49%
2019/03/19	31	41.05	6	41.06	40.75	25	1,207	2.07%
2019/03/18	64	40.35	25	40.86	40.95	39	1,198	3.25%
2019/03/15	64	40.51	5	40.30	40.25	59	1,189	4.96%
2019/03/14	25	40.72	0	0.00	40.60	25	1,173	2.13%
2019/03/13	14	40.87	2	41.00	40.70	12	1,183	1.01%
2019/03/12	27	40.98	8	41.05	40.70	19	1,189	1.60%
2019/03/11	2	41.13	35	41.05	40.95	-33	1,195	-2.76%
2019/03/08	5	41.05	13	41.16	41.35	-8	1,204	-0.66%
2019/03/07	34	41.19	15	41.17	40.95	19	1,213	1.57%
2019/03/06	21	41.09	17	41.27	41.20	4	1,225	0.33%
2019/03/05	28	41.60	10	41.57	41.65	18	1,231	1.46%
2019/03/04	0	0.00	3	40.80	40.95	-3	1,230	-0.24%
2019/02/27	105	41.04	7	40.81	41.20	98	1,229	7.97%	大買/
2019/02/26	81	41.22	28	40.62	41.30	53	1,228	4.32%
2019/02/25	37	41.51	32	41.44	41.15	5	1,211	0.41%
2019/02/22	86	42.39	6	42.03	42.85	80	1,172	6.83%
2019/02/21	23	42.36	30	42.94	42.45	-7	1,162	-0.60%
2019/02/20	65	42.65	4	42.75	42.75	61	1,169	5.22%
2019/02/19	98	42.66	42	42.58	42.55	56	1,183	4.73%
2019/02/18	4	42.58	10	42.38	42.20	-6	1,170	-0.51%
2019/02/15	65	42.77	0	0.00	42.65	65	1,156	5.62%
2019/02/14	54	42.79	8	43.04	43.60	46	1,136	4.05%
2019/02/13	116	42.43	16	42.76	43.20	100	1,068	9.36%	大買/
2019/02/12	517	40.98	511	40.97	41.00	6	886	0.68%	大買/大賣/
2019/02/11	46	37.33	19	37.28	37.30	27	718	3.76%
2019/01/30	8	37.21	32	37.11	37.30	-24	716	-3.35%
2019/01/29	19	37.77	0	0.00	37.35	19	700	2.71%
2019/01/28	16	38.28	7	38.24	38.10	9	693	1.30%
2019/01/25	18	38.57	0	0.00	38.55	18	689	2.61%
2019/01/24	19	38.77	1	38.75	38.60	18	684	2.63%
2019/01/23	0	0.00	40	38.10	38.50	-40	674	-5.93%
2019/01/22	4	38.53	68	38.53	38.30	-64	672	-9.52%
2019/01/21	78	38.29	127	38.13	38.40	-49	667	-7.34%	大賣/
2019/01/18	28	37.58	15	37.17	37.50	13	660	1.97%
2019/01/17	6	37.28	3	37.40	37.15	3	666	0.45%
2019/01/16	0	0.00	10	37.58	37.30	-10	675	-1.48%
2019/01/15	2	37.80	6	37.62	37.75	-4	679	-0.59%
2019/01/14	12	37.31	1	37.50	37.40	11	678	1.62%
2019/01/11	0	0.00	21	37.49	37.40	-21	700	-3.00%
2019/01/10	47	37.68	23	37.45	37.70	24	699	3.43%
2019/01/09	33	37.26	2	37.40	37.40	31	701	4.42%
2019/01/08	6	36.88	1	37.30	37.10	5	699	0.71%
2019/01/07	0	0.00	52	36.95	37.10	-52	708	-7.34%
2019/01/04	32	36.26	5	35.80	36.40	27	713	3.79%
2019/01/03	16	36.61	6	36.71	36.55	10	767	1.30%
2018/12/28	0	0.00	4	36.10	36.05	-4	782	-0.51%
2018/12/27	3	36.60	0	0.00	36.15	3	813	0.37%
2018/12/26	1	35.95	4	35.74	35.65	-3	832	-0.36%
2018/12/25	0	0.00	11	36.00	35.95	-11	845	-1.30%
2018/12/24	0	0.00	10	36.26	36.25	-10	845	-1.18%
2018/12/22	1	36.35	5	36.22	36.20	-4	848	-0.47%
2018/12/21	10	36.60	1	36.00	36.50	9	862	1.04%
2018/12/20	0	0.00	46	36.12	35.85	-46	866	-5.31%
2018/12/19	4	36.44	0	0.00	36.30	4	859	0.47%
2018/12/18	12	36.60	41	36.21	36.40	-29	875	-3.31%
2018/12/17	25	37.08	45	36.52	36.60	-20	883	-2.26%
2018/12/14	21	37.29	30	37.00	36.95	-9	898	-1.00%
2018/12/13	1	37.40	26	37.36	37.35	-25	927	-2.69%
2018/12/12	78	37.63	13	37.82	37.80	65	988	6.57%
2018/12/11	46	37.27	2	36.85	36.95	44	1,027	4.28%
2018/12/10	0	0.00	44	36.51	36.60	-44	1,046	-4.20%
2018/12/07	2	36.65	1	36.95	37.20	1	1,051	0.10%
2018/12/06	2	36.68	14	37.33	36.60	-12	1,061	-1.13%
2018/12/05	19	37.86	24	37.84	37.75	-5	1,064	-0.47%
2018/12/04	19	38.92	121	38.74	38.65	-102	1,070	-9.53%	大賣/鉅額交易
2018/12/03	0	0.00	25	38.79	38.60	-25	1,077	-2.32%
2018/11/30	0	0.00	14	38.59	38.55	-14	1,084	-1.29%
2018/11/29	23	39.30	0	0.00	39.15	23	1,088	2.11%
2018/11/28	32	38.92	6	38.48	39.00	26	1,097	2.37%
2018/11/27	2	38.85	0	0.00	38.60	2	1,121	0.18%
2018/11/26	0	0.00	1	38.10	38.45	-1	1,112	-0.09%
2018/11/23	3	37.52	8	37.55	37.40	-5	1,110	-0.45%
2018/11/21	5	38.23	0	0.00	38.25	5	1,110	0.45%
2018/11/20	1	37.90	0	0.00	37.90	1	1,115	0.09%
2018/11/19	45	38.21	1	38.85	37.65	44	1,128	3.90%
2018/11/16	28	37.58	1	36.95	37.90	27	1,147	2.35%
2018/11/14	1	35.50	0	0.00	35.50	1	1,124	0.09%
2018/11/13	7	35.91	0	0.00	36.25	7	1,132	0.62%
2018/11/09	0	0.00	1	36.30	36.05	-1	1,155	-0.09%
2018/11/08	0	0.00	10	36.38	36.30	-10	1,185	-0.84%
2018/11/07	0	0.00	20	35.90	36.00	-20	1,196	-1.67%
2018/11/05	74	35.54	17	35.37	35.70	57	1,237	4.61%
2018/11/01	0	0.00	2	34.80	35.05	-2	1,246	-0.16%
2018/10/31	19	34.47	0	0.00	34.50	19	1,255	1.51%
2018/10/29	0	0.00	4	33.73	33.60	-4	1,290	-0.31%
2018/10/26	1	34.10	2	34.65	34.00	-1	1,301	-0.08%
2018/10/25	1	35.40	0	0.00	35.35	1	1,308	0.08%
2018/10/24	2	35.88	4	35.81	35.85	-2	1,334	-0.15%
2018/10/23	12	35.43	0	0.00	35.60	12	1,393	0.86%
2018/10/22	0	0.00	1	35.25	35.25	-1	1,415	-0.07%
2018/10/19	1	34.05	11	34.72	35.70	-10	1,448	-0.69%
2018/10/17	0	0.00	13	34.07	34.05	-13	1,466	-0.89%
2018/10/16	3	34.17	3	34.15	34.20	0	1,480	0.00%
2018/10/15	1	33.60	5	33.59	33.70	-4	1,490	-0.27%
2018/10/12	9	33.30	15	33.12	33.15	-6	1,505	-0.40%
2018/10/11	2	32.88	37	32.79	32.70	-35	1,504	-2.33%
2018/10/09	3	36.03	0	0.00	36.25	3	1,479	0.20%
2018/10/08	11	36.40	49	36.42	36.30	-38	1,520	-2.50%
2018/10/05	6	36.32	55.5	36.36	36.70	-49.5	1,528	-3.24%
2018/10/04	1	36.80	30	36.80	37.00	-29	1,509	-1.92%
2018/10/03	1	37.25	14	37.40	37.30	-13	1,508	-0.86%
2018/10/02	0	0.00	45	37.92	37.85	-45	1,531	-2.94%
2018/10/01	2	37.65	40	37.85	38.00	-38	1,580	-2.40%
2018/09/28	4	37.80	24	37.83	37.65	-20	1,631	-1.23%
2018/09/26	0	0.00	6	38.53	38.55	-6	1,635	-0.37%
2018/09/25	2	38.50	86	38.58	38.40	-84	1,645	-5.11%
2018/09/21	5	38.75	28	38.57	38.65	-23	1,634	-1.41%
2018/09/20	2	39.10	50	38.75	38.75	-48	1,624	-2.96%
2018/09/19	10	39.92	90	39.81	39.35	-80	1,615	-4.95%
2018/09/18	156	39.79	7	39.58	39.85	149	1,589	9.38%	大買/鉅額交易
2018/09/17	109	39.09	0	0.00	39.10	109	1,524	7.15%	大買/鉅額交易
2018/09/14	6	38.45	10	38.17	38.10	-4	1,488	-0.27%
2018/09/13	0	0.00	10	37.89	37.70	-10	1,539	-0.65%
2018/09/12	35	37.81	13	37.84	37.80	22	1,571	1.40%
2018/09/11	1	37.60	10	37.72	38.30	-9	1,581	-0.57%
2018/09/10	2	37.40	13	37.67	37.45	-11	1,578	-0.70%
2018/09/05	1	38.70	40	38.73	38.70	-39	1,618	-2.41%
2018/09/04	4	39.30	0	0.00	38.65	4	1,634	0.24%
2018/09/03	9	38.85	40	38.68	38.70	-31	1,656	-1.87%
2018/08/30	0	0.00	2	38.05	37.85	-2	1,733	-0.12%
2018/08/29	1	38.00	27	37.78	37.65	-26	1,803	-1.44%
2018/08/28	0	0.00	1	37.95	38.00	-1	1,856	-0.05%
2018/08/27	5	37.71	1	37.90	37.90	4	1,872	0.21%
2018/08/24	5	36.62	5	37.48	37.65	0	1,872	0.00%
2018/08/23	1	37.30	107	36.88	37.35	-106	1,884	-5.62%	大賣/鉅額交易
2018/08/22	0	0.00	81	35.85	35.80	-81	1,860	-4.35%
2018/08/21	16	35.88	71	35.90	35.85	-55	1,883	-2.92%
2018/08/20	20	36.24	120	36.21	36.05	-100	1,970	-5.08%	大賣/
2018/08/17	0	0.00	1	37.00	36.95	-1	1,965	-0.05%
2018/08/16	2	36.08	13	36.72	36.40	-11	1,967	-0.56%
2018/08/15	0	0.00	13	36.82	36.90	-13	1,957	-0.66%
2018/08/14	0	0.00	44	36.08	36.35	-44	1,941	-2.27%
2018/08/13	3	36.20	9	35.45	35.90	-6	1,944	-0.31%
2018/08/10	2	37.25	20	37.25	37.30	-18	1,924	-0.94%
2018/08/08	1	38.30	1	38.50	38.20	0	1,941	0.00%
2018/08/07	19	37.96	6	38.10	38.20	13	1,962	0.66%
2018/08/06	0	0.00	17	37.50	37.95	-17	1,997	-0.85%
2018/08/03	4	37.30	5	37.29	37.20	-1	2,054	-0.05%
2018/08/02	0	0.00	1	37.70	37.10	-1	2,105	-0.05%
2018/08/01	1	37.95	0	0.00	37.85	1	2,166	0.05%
2018/07/31	0	0.00	2	38.00	38.05	-2	2,226	-0.09%
2018/07/30	91	39.61	0	0.00	39.90	91	2,255	4.03%
2018/07/27	50	39.60	1	39.85	39.50	49	2,264	2.16%
2018/07/26	50	39.62	23	39.62	39.75	27	2,344	1.15%
2018/07/25	50	39.24	3	39.00	39.30	47	2,629	1.79%
2018/07/24	25	38.77	1	38.80	38.85	24	2,625	0.91%
2018/07/23	5	38.90	56	38.69	38.55	-51	2,642	-1.93%
2018/07/20	5	38.75	25	38.72	38.75	-20	2,629	-0.76%
2018/07/19	5	38.40	27	38.47	38.25	-22	2,616	-0.84%
2018/07/18	32	38.26	24	38.20	38.20	8	2,600	0.31%
2018/07/17	1	37.80	23	38.20	38.00	-22	2,593	-0.85%
2018/07/16	0	0.00	17	38.22	38.35	-17	2,576	-0.66%
2018/07/13	13	35.95	4	35.90	35.95	9	2,536	0.35%
2018/07/12	0	0.00	25	35.79	35.65	-25	2,542	-0.98%
2018/07/11	10	36.00	16	35.78	35.80	-6	2,554	-0.23%
2018/07/10	1	35.60	0	0.00	35.80	1	2,565	0.04%
2018/07/09	28	36.49	0	0.00	36.75	28	2,543	1.10%
2018/07/06	4	35.58	43	35.55	35.50	-39	2,501	-1.56%
2018/07/05	12	38.15	0	0.00	37.35	12	2,458	0.49%
2018/07/04	33	38.35	3	38.20	38.35	30	2,451	1.22%
2018/07/03	0	0.00	232	38.58	38.15	-232	2,455	-9.45%	大賣/鉅額交易
2018/07/02	1	38.60	0	0.00	38.80	1	2,454	0.04%
2018/06/28	1	38.35	152	38.30	38.20	-151	2,448	-6.17%	大賣/鉅額交易
2018/06/27	0	0.00	2	38.68	38.55	-2	2,444	-0.08%
2018/06/26	0	0.00	5	38.35	38.55	-5	2,465	-0.20%
2018/06/22	2	38.53	177	38.58	39.10	-175	2,450	-7.14%	大賣/鉅額交易
2018/06/21	11	39.73	0	0.00	39.25	11	2,383	0.46%
2018/06/20	55	39.87	24	39.87	39.75	31	2,351	1.32%
2018/06/19	1	40.10	0	0.00	40.00	1	2,336	0.04%
2018/06/15	0.3	40.90	5	40.38	40.90	-4.7	2,324	-0.20%
2018/06/14	2	39.85	6	40.08	39.90	-4	2,308	-0.17%
2018/06/13	0	0.00	40	40.22	40.15	-40	2,276	-1.76%
2018/06/12	5	40.30	52	40.29	40.15	-47	2,259	-2.08%
2018/06/11	4	40.60	54	40.50	40.45	-50	2,225	-2.25%
2018/06/08	0	0.00	10	41.43	41.30	-10	2,175	-0.46%
2018/06/07	1	42.05	1	42.60	42.15	0	2,129	0.00%
2018/06/06	113	42.16	22	42.17	43.00	91	2,070	4.39%	大買/
2018/06/05	78	40.84	6	40.66	41.00	72	2,006	3.59%
2018/06/04	0	0.00	37	40.01	40.10	-37	1,982	-1.87%
2018/06/01	3	40.20	37	39.91	40.20	-34	1,966	-1.73%
2018/05/31	0	0.00	37	39.81	39.70	-37	1,960	-1.89%
2018/05/30	0	0.00	54	39.99	39.90	-54	1,931	-2.80%
2018/05/29	17	40.64	75	40.52	40.65	-58	1,922	-3.02%
2018/05/28	6	40.79	30	41.10	40.95	-24	1,931	-1.24%
2018/05/25	0	0.00	39	39.44	39.50	-39	1,842	-2.12%
2018/05/24	0	0.00	78	39.56	39.60	-78	1,839	-4.24%
2018/05/23	0	0.00	14	39.55	39.60	-14	1,842	-0.76%
2018/05/22	6	39.50	0	0.00	39.50	6	1,842	0.33%
2018/05/21	3	39.70	0.9	39.80	39.55	2.1	1,836	0.12%
2018/05/18	0	0.00	1	39.25	39.20	-1	1,832	-0.05%
2018/05/16	0	0.00	160	39.21	39.15	-160	1,836	-8.71%	大賣/鉅額交易
2018/05/15	80	39.85	150	39.82	39.75	-70	1,828	-3.83%	大賣/
2018/05/14	1	40.55	4	40.65	40.35	-3	1,840	-0.16%
2018/05/11	16	39.92	2	40.60	40.70	14	1,800	0.78%
2018/05/10	4	39.13	1	39.30	38.85	3	1,731	0.17%
2018/05/09	30	38.90	0	0.00	38.85	30	1,670	1.80%
2018/05/08	2	38.95	26	38.98	39.25	-24	1,612	-1.49%
2018/05/07	0	0.00	9	39.04	38.70	-9	1,546	-0.58%
2018/05/04	11	39.30	13	39.54	39.30	-2	1,490	-0.13%
2018/05/03	4	40.35	37	40.14	40.00	-33	1,432	-2.30%
2018/05/02	98	39.49	32	39.10	42.00	66	1,352	4.88%
2018/04/30	0.2	39.15	10	39.15	39.15	-9.8	1,052	-0.93%
2018/04/27	2	44.63	2	43.53	43.50	0	1,078	0.00%
2018/04/26	0	0.00	3	45.80	45.60	-3	1,061	-0.28%
2018/04/20	0	0.00	2	48.50	48.00	-2	1,135	-0.18%
2018/04/19	25	48.00	0	0.00	48.00	25	1,154	2.17%
2018/04/18	45	48.46	0	0.00	48.35	45	1,155	3.89%
2018/04/17	2	48.45	25	48.81	49.00	-23	1,143	-2.01%
2018/04/16	2	50.15	0	0.00	49.80	2	1,149	0.17%
2018/04/13	8	51.59	0	0.00	51.00	8	1,166	0.69%
2018/04/12	1	51.80	0	0.00	52.00	1	1,188	0.08%
2018/04/11	75	52.91	10	52.70	52.80	65	1,216	5.34%
2018/04/10	12	53.51	13	53.19	53.90	-1	1,218	-0.08%
2018/04/03	9	51.20	0	0.00	51.80	9	1,212	0.74%
2018/04/02	2	51.40	1	51.10	51.10	1	1,205	0.08%
2018/03/30	15	51.70	2	51.70	51.50	13	1,197	1.09%
2018/03/29	4	51.70	37	51.78	52.20	-33	1,194	-2.76%
2018/03/28	2	52.85	48	52.82	52.70	-46	1,175	-3.91%
2018/03/27	0	0.00	21	53.02	52.90	-21	1,190	-1.76%
2018/03/26	8	52.94	0	0.00	52.70	8	1,200	0.67%
2018/03/23	8	53.16	38	53.12	53.10	-30	1,201	-2.50%
2018/03/22	8	54.09	1	53.90	53.80	7	1,205	0.58%
2018/03/21	8	54.20	0	0.00	54.10	8	1,209	0.66%
2018/03/20	7	53.76	87	53.79	53.70	-80	1,230	-6.50%
2018/03/19	12	54.09	13	54.30	53.90	-1	1,239	-0.08%
2018/03/16	14	54.09	0	0.00	54.30	14	1,238	1.13%
2018/03/15	10	54.20	0	0.00	54.10	10	1,233	0.81%
2018/03/14	35	54.45	0	0.00	54.50	35	1,254	2.79%
2018/03/13	1	54.30	1	54.30	54.30	0	1,266	0.00%
2018/03/12	1	53.80	1	53.80	54.20	0	1,283	0.00%
2018/03/09	2	54.60	0	0.00	54.40	2	1,291	0.15%
2018/03/08	4	54.98	0	0.00	54.90	4	1,295	0.31%
2018/03/07	0	0.00	2	56.40	56.00	-2	1,287	-0.16%
2018/03/06	2	55.70	0	0.00	56.00	2	1,299	0.15%
2018/03/05	0	0.00	4	55.90	55.70	-4	1,330	-0.30%
2018/03/02	6	55.98	5	55.86	56.00	1	1,401	0.07%
2018/03/01	150	56.43	11	56.49	56.40	139	1,400	9.93%	大買/鉅額交易
2018/02/22	0	0.00	1	54.50	54.10	-1	1,398	-0.07%
2018/02/21	1	54.30	1	54.20	54.30	0	1,400	0.00%
2018/02/12	0	0.00	1	52.70	53.60	-1	1,405	-0.07%
2018/02/07	8	52.20	88	52.28	52.30	-80	1,472	-5.43%
2018/02/06	9	53.02	64	51.58	51.20	-55	1,475	-3.73%
2018/02/05	6	53.75	0	0.00	53.80	6	1,448	0.41%
2018/02/02	0	0.00	3	54.00	54.30	-3	1,465	-0.20%
2018/02/01	2	54.15	0	0.00	54.30	2	1,477	0.14%
2018/01/31	24	54.54	75	54.07	54.20	-51	1,489	-3.42%
2018/01/30	1	54.30	50	54.60	54.20	-49	1,483	-3.30%
2018/01/29	0	0.00	2	54.85	54.90	-2	1,503	-0.13%
2018/01/26	106	54.70	0	0.00	54.80	106	1,520	6.97%	大買/鉅額交易
2018/01/25	5	54.48	0	0.00	54.40	5	1,574	0.32%
2018/01/24	2	54.80	206	54.84	55.00	-204	1,581	-12.90%	大賣/鉅額交易
2018/01/23	0	0.00	115	55.03	54.80	-115	1,586	-7.25%	大賣/鉅額交易
2018/01/22	6	54.40	78	54.52	54.40	-72	1,562	-4.61%
2018/01/19	10	54.50	16	54.30	54.40	-6	1,590	-0.38%
2018/01/18	5	54.40	41	54.51	54.30	-36	1,592	-2.26%
2018/01/17	1	54.40	0	0.00	54.50	1	1,629	0.06%
2018/01/16	0	0.00	138	54.98	55.20	-138	1,632	-8.45%	大賣/鉅額交易
2018/01/15	1	55.20	15	55.03	55.10	-14	1,631	-0.86%
2018/01/12	1	56.10	30	56.00	56.10	-29	1,624	-1.79%
2018/01/10	0	0.00	128	55.29	55.30	-128	1,668	-7.67%	大賣/鉅額交易
2018/01/09	3	55.17	0	0.00	55.40	3	1,668	0.18%
2018/01/08	1	56.80	250	57.77	56.80	-249	1,724	-14.44%	大賣/鉅額交易
2018/01/04	0	0.00	100	57.88	57.80	-100	1,714	-5.83%