大成 (1210)-臺銀證券券商分點個股進出

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

大成

(1210)

可現股當沖

股價
55.5
漲跌
▼0.2
漲幅
-0.36%
成交量
5,230張
產業
上市食品類股
1115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

大成 (1210)籌碼相關－臺銀證券券商分點個股進出

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

臺銀證券券商分點個股進出
臺銀證券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
2024/04/19	4.2	55.05	2	55.60	55.50	2.2	2,041	0.11%
2024/04/18	6	55.75	1	55.80	55.70	5	1,980	0.25%
2024/04/16	2.1	55.44	1.1	55.22	55.20	1	1,952	0.05%
2024/04/15	9.2	56.56	42	56.48	56.30	-32.7	1,925	-1.70%
2024/04/12	4	57.22	0	0.00	57.20	4	1,881	0.21%
2024/04/11	2.2	57.45	0	0.00	57.40	2.2	1,887	0.12%
2024/04/10	0.2	58.00	4	58.20	58.00	-3.8	1,884	-0.20%
2024/04/09	4.1	58.00	0	0.00	58.00	4.1	1,899	0.22%
2024/04/08	2	57.70	1	58.10	58.00	1	1,904	0.05%
2024/04/03	5	57.48	3	57.70	57.60	2	1,944	0.10%
2024/04/02	300.1	57.97	30	57.86	57.80	270.1	1,933	13.97%	大買/鉅額交易
2024/04/01	0	0.00	15	58.19	58.20	-15	1,935	-0.77%
2024/03/29	1.3	57.54	0.2	57.80	57.70	1.2	1,933	0.06%
2024/03/28	1.6	57.67	8	57.99	57.70	-6.4	1,946	-0.33%
2024/03/27	3	57.80	2.5	57.78	57.80	0.5	2,001	0.03%
2024/03/26	1	57.60	0	0.00	57.40	1	2,064	0.05%
2024/03/25	23	57.81	0	0.00	57.70	23	2,116	1.09%
2024/03/22	7.5	57.82	0	0.00	57.60	7.5	2,179	0.34%
2024/03/21	0.4	58.15	2	58.40	58.20	-1.6	2,232	-0.07%
2024/03/20	4.1	58.17	4	58.20	58.20	0.1	2,225	0.00%
2024/03/19	2.4	57.37	20	57.40	57.20	-17.7	2,207	-0.80%
2024/03/18	9	56.78	0.4	56.80	57.10	8.6	2,213	0.39%
2024/03/15	69.2	57.13	35.4	57.48	56.80	33.8	2,172	1.55%
2024/03/14	200.2	61.10	17.6	61.13	60.50	182.6	1,957	9.33%	大買/鉅額交易
2024/03/13	0	0.00	0.2	60.33	60.10	-0.2	1,902	-0.01%
2024/03/12	6.4	60.18	3	60.20	60.10	3.4	1,898	0.18%
2024/03/11	16.2	59.49	2.3	59.69	59.60	13.9	1,910	0.73%
2024/03/08	12.3	59.79	3.6	59.61	59.40	8.7	1,923	0.45%
2024/03/07	5.6	60.09	1	60.00	60.30	4.6	1,920	0.24%
2024/03/06	5.6	60.12	2.2	60.19	60.40	3.4	1,916	0.18%
2024/03/05	3.3	60.15	17.1	60.19	60.30	-13.8	1,911	-0.72%
2024/03/04	5.2	58.99	5	58.78	58.70	0.2	1,853	0.01%
2024/03/01	5.5	58.97	0	0.00	58.90	5.5	1,854	0.30%
2024/02/29	5.2	58.51	1	58.50	58.40	4.2	1,858	0.22%
2024/02/27	2.1	58.69	0	0.00	58.50	2.1	1,861	0.12%
2024/02/26	2.6	59.03	1	59.20	59.00	1.6	1,879	0.09%
2024/02/23	541.6	58.92	4	59.03	58.70	537.6	1,881	28.57%	大買/鉅額交易
2024/02/22	5.3	58.78	1	58.40	58.60	4.3	1,887	0.23%
2024/02/21	0.3	58.41	30	58.53	58.50	-29.8	1,882	-1.58%
2024/02/20	7	58.04	1	58.60	57.80	6	1,864	0.32%
2024/02/19	5	57.50	5	57.48	58.00	0	1,861	0.00%
2024/02/16	13.3	57.08	0	0.00	57.00	13.3	1,869	0.71%
2024/02/15	2.1	57.44	0	0.00	57.20	2.1	1,855	0.12%
2024/02/05	1	58.20	0	0.00	58.20	1	1,837	0.05%
2024/02/02	1	57.90	1	58.10	58.00	0	1,856	0.00%
2024/02/01	1	57.80	1	58.30	57.80	0	1,853	0.00%
2024/01/31	0	0.00	0.5	57.70	57.70	-0.5	1,846	-0.03%
2024/01/30	0.3	57.90	0	0.00	57.70	0.3	1,838	0.02%
2024/01/29	225.1	58.20	0	0.00	58.30	225.1	1,837	12.25%	大買/鉅額交易
2024/01/26	2.1	58.18	1	58.40	58.20	1.1	1,838	0.06%
2024/01/25	205	57.92	3.4	57.94	58.10	201.6	1,832	11.00%	大買/鉅額交易
2024/01/24	0.1	57.55	10	57.90	57.50	-9.9	1,828	-0.54%
2024/01/23	2	57.60	1.5	57.57	57.80	0.5	1,842	0.03%
2024/01/22	221	57.31	0	0.00	57.40	221	1,835	12.04%	大買/鉅額交易
2024/01/18	1.4	57.07	0	0.00	57.10	1.4	1,838	0.08%
2024/01/17	442	57.50	2	57.65	57.70	440	1,820	24.17%	大買/鉅額交易
2024/01/16	2	57.40	2.2	57.31	57.40	-0.2	1,790	-0.01%
2024/01/15	0	0.00	4	57.40	58.00	-4	1,790	-0.22%
2024/01/12	8	56.74	3	57.00	57.00	5	1,802	0.28%
2024/01/11	3	56.87	302	57.05	56.80	-299	1,783	-16.76%	大賣/鉅額交易
2024/01/10	0.1	56.79	2.1	56.52	57.00	-2	1,787	-0.11%
2024/01/09	5.4	57.17	70	57.55	57.10	-64.6	1,785	-3.62%
2024/01/08	0	57.80	1	57.70	57.80	-1	1,772	-0.06%
2024/01/05	5.1	57.56	5.1	57.70	57.60	0.1	1,778	0.00%
2024/01/04	57	58.29	10.1	58.15	58.20	46.9	1,757	2.67%
2024/01/03	7	58.41	1,102	58.51	58.80	-1,095	1,751	-62.50%	大賣/鉅額交易
2024/01/02	3	58.43	1	58.50	58.90	2	1,724	0.12%
2023/12/29	10.1	58.50	9	58.78	58.50	1.1	1,711	0.06%
2023/12/28	4.1	57.72	0	0.00	57.80	4.1	1,701	0.24%
2023/12/27	9.3	57.50	5	57.66	57.50	4.3	1,728	0.25%
2023/12/26	3.1	57.63	0.1	57.70	58.00	3	1,723	0.17%
2023/12/25	36.8	58.07	0	0.00	57.70	36.8	1,731	2.13%
2023/12/22	6.2	58.43	3.2	58.99	59.00	3	1,706	0.18%
2023/12/21	54.1	58.48	4	58.55	59.20	50.1	1,653	3.03%
2023/12/20	7.5	58.20	5	58.46	58.80	2.5	1,617	0.15%
2023/12/19	5.1	57.78	10.1	58.18	58.60	-5	1,565	-0.32%
2023/12/18	31	57.23	10.7	58.05	58.40	20.3	1,500	1.36%
2023/12/15	2.2	56.89	1.5	56.86	57.00	0.7	1,464	0.05%
2023/12/14	1.1	56.88	3	56.80	56.90	-1.9	1,468	-0.13%
2023/12/13	52.5	56.69	1	56.74	56.30	51.4	1,457	3.53%
2023/12/12	50.1	57.20	5.1	57.08	57.20	45	1,459	3.08%
2023/12/11	0	0.00	33.8	57.27	57.00	-33.8	1,455	-2.32%
2023/12/08	1.5	57.23	1.4	57.45	57.20	0.1	1,479	0.00%
2023/12/07	0	0.00	22	56.80	56.80	-22	1,478	-1.49%
2023/12/06	101.4	57.34	56.1	56.79	57.40	45.2	1,471	3.07%	大買/
2023/12/05	0.3	56.40	1.1	56.56	56.50	-0.8	1,442	-0.06%
2023/12/04	22.2	56.37	5.1	56.26	56.10	17.1	1,426	1.20%
2023/12/01	24.2	56.15	1	56.40	55.80	23.2	1,431	1.62%
2023/11/30	1.2	56.10	1	56.30	56.30	0.2	1,445	0.01%
2023/11/29	100.1	55.87	2	55.90	55.90	98.1	1,487	6.60%
2023/11/28	0	0.00	1	55.40	55.80	-1	1,486	-0.07%
2023/11/27	2.5	55.16	456	55.32	55.00	-453.5	1,488	-30.47%	大賣/鉅額交易
2023/11/24	2	55.00	4	55.25	55.30	-2	1,490	-0.13%
2023/11/22	100.1	55.00	3	54.77	54.90	97.1	1,475	6.58%
2023/11/21	200.6	54.37	28.2	54.37	54.50	172.3	1,468	11.74%	大買/鉅額交易
2023/11/20	30	53.67	2.5	54.10	53.60	27.5	1,457	1.89%
2023/11/17	247	53.88	0	0.00	53.90	247	1,454	16.98%	大買/鉅額交易
2023/11/16	47	53.83	3.1	54.20	54.00	43.9	1,450	3.03%
2023/11/15	100	53.78	4	53.58	53.90	96	1,460	6.57%
2023/11/14	61.5	53.20	0	0.00	53.20	61.5	1,520	4.05%
2023/11/13	7	53.04	3	53.60	53.00	4	1,542	0.26%
2023/11/10	3	53.80	16	53.84	53.60	-13	1,573	-0.83%
2023/11/09	3	52.83	0	0.00	52.80	3	1,558	0.19%
2023/11/08	4.5	52.82	2	52.80	53.00	2.5	1,651	0.15%
2023/11/07	64.2	52.73	0	0.00	52.80	64.2	1,692	3.80%
2023/11/06	25	52.75	4	52.88	52.80	21	1,773	1.18%
2023/11/03	0	0.00	3.2	52.40	52.50	-3.2	2,027	-0.16%
2023/11/02	5	52.00	5.1	52.06	52.10	-0.1	2,102	0.00%
2023/11/01	0	0.00	0.1	51.10	51.90	-0.1	2,220	0.00%
2023/10/31	17.3	51.20	0.2	51.67	50.80	17.1	2,536	0.68%
2023/10/30	88	51.68	4.5	51.72	51.60	83.5	2,750	3.04%
2023/10/27	49	51.80	0	0.00	51.90	49	2,967	1.65%
2023/10/26	6	51.50	2.1	51.60	51.40	3.9	3,107	0.13%
2023/10/25	1	51.90	0	0.00	51.90	1	3,144	0.03%
2023/10/23	1	51.50	0	0.00	51.60	1	3,290	0.03%
2023/10/20	7	51.20	7	51.06	51.20	0	3,351	0.00%
2023/10/19	2.2	51.59	0	0.00	51.80	2.2	3,414	0.06%
2023/10/18	13.2	51.79	9.9	51.90	51.60	3.3	3,558	0.09%
2023/10/17	9.1	52.32	3.3	52.53	52.20	5.8	3,714	0.16%
2023/10/16	10.1	52.52	5.9	52.71	52.50	4.2	3,843	0.11%
2023/10/13	36	53.19	0.5	53.20	52.80	35.6	4,081	0.87%
2023/10/12	6	52.83	3.5	52.94	53.20	2.5	4,329	0.06%
2023/10/11	15	52.80	0	0.00	52.70	15	4,406	0.34%
2023/10/06	6	52.78	0.9	53.00	52.80	5.1	4,441	0.11%
2023/10/05	1	52.50	0.8	52.71	52.60	0.2	4,458	0.00%
2023/10/04	17.4	52.55	0.8	52.39	52.10	16.6	4,499	0.37%
2023/10/03	11.3	53.29	2	53.51	53.10	9.3	4,501	0.21%
2023/10/02	8	53.81	1	53.90	53.80	7	4,483	0.16%
2023/09/28	21	54.09	0	0.00	53.80	21	4,493	0.47%
2023/09/27	4.1	54.13	0	0.00	54.10	4.1	4,499	0.09%
2023/09/26	5.1	54.44	0	0.00	54.30	5.1	4,521	0.11%
2023/09/25	1	54.50	2	55.15	55.20	-1	4,530	-0.02%
2023/09/22	2.2	53.96	1	54.20	54.00	1.2	4,532	0.03%
2023/09/21	1	53.90	0	0.00	54.30	1	4,535	0.02%
2023/09/20	5	54.30	0	0.00	54.20	5	4,538	0.11%
2023/09/19	9	54.51	1.6	54.70	54.40	7.4	4,511	0.16%
2023/09/18	0.1	55.60	0.1	55.60	55.30	0	4,498	0.00%
2023/09/15	5.1	55.18	6.1	55.38	55.60	-1	4,497	-0.02%
2023/09/14	3.1	54.86	5	55.06	54.90	-1.9	4,512	-0.04%
2023/09/13	5.2	53.94	3	54.13	54.30	2.2	4,504	0.05%
2023/09/12	1.2	54.10	3	54.10	54.20	-1.8	4,490	-0.04%
2023/09/11	2.1	54.15	1.3	54.15	54.20	0.7	4,482	0.02%
2023/09/08	5	54.60	1	54.80	54.50	4	4,486	0.09%
2023/09/07	2.3	54.64	7.5	54.68	54.60	-5.2	4,496	-0.11%
2023/09/06	4.1	54.92	2.1	54.86	54.80	2	4,493	0.04%
2023/09/05	13.1	55.50	0	0.00	55.40	13.1	4,475	0.29%
2023/09/04	3	56.20	6	55.95	56.10	-3	4,468	-0.07%
2023/09/01	1	54.80	1	55.00	55.00	0	4,422	0.00%
2023/08/31	0	0.00	1.2	54.97	54.60	-1.2	4,413	-0.03%
2023/08/30	7.2	54.38	4.5	54.55	54.30	2.6	4,399	0.06%
2023/08/29	1.1	54.79	0	0.00	54.80	1.1	4,397	0.03%
2023/08/28	2.2	54.21	1.4	54.43	54.20	0.7	4,392	0.02%
2023/08/25	0	0.00	1.4	54.29	54.30	-1.4	4,397	-0.03%
2023/08/24	2	53.90	0.1	54.30	53.80	1.9	4,399	0.04%
2023/08/23	2	54.30	1	54.50	54.30	1	4,391	0.02%
2023/08/22	0	0.00	1	54.40	54.60	-1	4,391	-0.02%
2023/08/21	3	54.37	1	55.10	54.30	2	4,400	0.05%
2023/08/18	6	54.90	7.1	55.18	54.70	-1.1	4,388	-0.02%
2023/08/17	5	53.76	1	53.80	54.00	4	4,363	0.09%
2023/08/16	3	53.30	3	54.02	53.40	0.1	4,391	0.00%
2023/08/15	3.8	53.30	5.1	53.39	53.10	-1.3	4,362	-0.03%
2023/08/14	7.2	52.66	0	0.00	52.90	7.2	4,360	0.17%
2023/08/11	6.2	53.89	1.9	54.30	54.10	4.2	4,299	0.10%
2023/08/10	0.1	54.61	0	0.00	54.30	0.1	4,311	0.00%
2023/08/09	12.7	54.41	8.1	54.96	55.40	4.5	4,248	0.11%
2023/08/08	15.2	59.25	7.1	59.90	58.90	8.1	3,996	0.20%
2023/08/07	4.5	58.51	14	58.63	58.80	-9.5	3,956	-0.24%
2023/08/04	93.6	57.09	51	57.40	56.70	42.6	3,866	1.10%
2023/08/02	11	62.04	22.3	62.26	61.40	-11.3	3,623	-0.31%
2023/08/01	13	61.47	32.2	61.77	62.20	-19.2	3,484	-0.55%
2023/07/31	30.1	60.17	25.6	60.86	59.80	4.5	3,311	0.14%
2023/07/28	2	58.90	2.7	59.20	59.40	-0.7	3,249	-0.02%
2023/07/27	6.1	58.99	6.2	59.52	59.50	-0.1	3,234	0.00%
2023/07/26	5	58.54	26.5	58.71	59.00	-21.5	3,191	-0.68%
2023/07/25	16.3	58.24	3.1	57.83	58.10	13.2	3,113	0.42%
2023/07/24	35	59.71	5.3	59.15	59.00	29.7	3,044	0.98%
2023/07/21	15	58.89	26.2	59.02	59.00	-11.2	2,974	-0.38%
2023/07/20	28.9	58.05	54.7	58.14	58.60	-25.8	2,857	-0.90%
2023/07/19	6	56.91	20	56.78	56.30	-14	2,690	-0.52%
2023/07/18	13	56.04	15.3	56.61	55.90	-2.3	2,564	-0.09%
2023/07/17	3.5	55.60	46.7	54.99	55.90	-43.2	2,333	-1.85%
2023/07/14	5.1	52.80	14.5	53.19	52.60	-9.4	2,096	-0.45%
2023/07/13	2	52.00	5	51.94	51.80	-3	2,059	-0.15%
2023/07/12	4.4	51.59	56	51.99	51.80	-51.6	2,081	-2.48%
2023/07/11	6.6	51.60	160.6	51.53	52.00	-154.1	2,083	-7.39%	大賣/鉅額交易
2023/07/10	8	52.40	3.1	52.50	52.50	5	2,058	0.24%
2023/07/07	0	0.00	5	51.80	51.80	-5	2,037	-0.25%
2023/07/06	7.4	52.15	0	0.00	52.10	7.4	2,036	0.36%
2023/07/05	0.2	53.08	0	0.00	52.90	0.2	2,031	0.01%
2023/07/04	1.1	53.38	2.2	53.44	53.30	-1	2,046	-0.05%
2023/07/03	5.1	53.34	17	53.49	53.30	-11.9	2,083	-0.57%
2023/06/30	2	53.30	9	53.47	53.30	-7	2,091	-0.33%
2023/06/29	1.1	52.59	1	53.30	52.80	0.1	2,063	0.01%
2023/06/28	0.2	52.65	0	0.00	52.70	0.2	2,049	0.01%
2023/06/27	0.3	52.05	5	52.20	52.00	-4.7	2,048	-0.23%
2023/06/21	0	0.00	5	51.70	52.10	-5	2,051	-0.24%
2023/06/20	18	51.27	3.2	51.34	51.40	14.9	2,044	0.73%
2023/06/19	11.1	52.49	0	0.00	52.40	11.1	2,008	0.55%
2023/06/16	3.9	52.56	0	0.00	52.50	3.9	2,011	0.20%
2023/06/15	7.4	52.76	6	52.60	52.90	1.4	2,005	0.07%
2023/06/14	4.6	52.51	0	0.00	52.50	4.6	2,014	0.23%
2023/06/13	6.2	52.99	0	0.00	52.90	6.2	2,007	0.31%
2023/06/12	6.3	52.92	0	0.00	52.70	6.3	2,005	0.31%
2023/06/09	1.5	53.37	0	53.40	53.50	1.5	2,013	0.07%
2023/06/08	3	53.40	24.5	53.48	53.50	-21.5	2,029	-1.06%
2023/06/07	0.2	53.00	4.1	53.07	53.30	-3.9	2,039	-0.19%
2023/06/06	3	52.67	0	0.00	52.80	3	2,046	0.15%
2023/06/05	2	53.10	0	0.00	53.00	2	2,074	0.10%
2023/06/02	1.2	53.07	4	53.35	53.20	-2.8	2,130	-0.13%
2023/06/01	0.5	52.46	0	0.00	52.70	0.5	2,211	0.02%
2023/05/31	6	52.75	1	53.30	52.50	5	2,283	0.22%
2023/05/30	1	52.70	2	53.25	53.30	-1	2,359	-0.04%
2023/05/29	1.8	52.85	0	0.00	52.80	1.8	2,645	0.07%
2023/05/26	2	52.95	0	0.00	53.10	2	2,677	0.07%
2023/05/25	7.1	53.20	7	53.20	53.30	0.1	2,736	0.00%
2023/05/24	7.1	53.80	1	53.90	53.90	6.1	2,753	0.22%
2023/05/23	2	54.80	3.4	54.47	54.00	-1.4	2,765	-0.05%
2023/05/22	0	0.00	9	53.77	53.70	-9	2,722	-0.33%
2023/05/19	2.8	52.95	1.8	53.13	53.10	1.1	2,668	0.04%
2023/05/18	1.9	53.17	0	0.00	53.10	1.9	2,655	0.07%
2023/05/17	1.4	53.18	6.1	53.40	53.50	-4.7	2,642	-0.18%
2023/05/16	0.5	52.85	17.2	53.45	53.00	-16.6	2,612	-0.64%
2023/05/15	1.1	52.77	3	52.73	52.80	-1.9	2,561	-0.08%
2023/05/12	1.1	52.02	0	0.00	52.50	1.1	2,568	0.04%
2023/05/11	1.1	52.02	0	0.00	52.00	1.1	2,560	0.04%
2023/05/10	30.3	53.15	22	53.09	53.30	8.3	2,533	0.33%
2023/05/09	3.3	53.40	5	53.82	52.70	-1.7	2,510	-0.07%
2023/05/08	5	53.30	4.4	53.52	53.50	0.6	2,441	0.02%
2023/05/05	2.2	52.10	3.2	52.49	52.80	-1	2,366	-0.04%
2023/05/04	7.1	51.66	22	52.39	51.80	-14.9	2,330	-0.64%
2023/05/03	1	52.00	2	52.00	52.20	-1	2,273	-0.04%
2023/05/02	2	51.85	13.1	51.87	51.80	-11.1	2,255	-0.49%
2023/04/28	7	51.01	0	0.00	51.30	7	2,254	0.31%
2023/04/27	1.1	51.00	0.1	51.30	51.10	1	2,255	0.04%
2023/04/26	0	0.00	2	51.20	51.30	-2	2,263	-0.09%
2023/04/25	3	50.80	17	50.87	50.90	-14	2,254	-0.62%
2023/04/24	2.1	50.96	0.1	51.20	51.30	2.1	2,232	0.09%
2023/04/21	2.6	51.36	10	51.30	51.40	-7.4	2,232	-0.33%
2023/04/20	1.6	52.07	1	52.00	52.00	0.6	2,229	0.03%
2023/04/19	1.7	52.43	0	0.00	52.60	1.7	2,223	0.08%
2023/04/18	2.2	52.75	8.1	53.20	52.70	-5.9	2,199	-0.27%
2023/04/17	7.2	52.90	17	53.11	52.80	-9.8	2,156	-0.45%
2023/04/14	4.1	51.73	12	51.98	51.90	-7.9	2,089	-0.38%
2023/04/13	4	51.70	5.3	51.70	52.00	-1.3	2,064	-0.06%
2023/04/12	6.1	51.12	0	0.00	51.00	6.1	2,039	0.30%
2023/04/11	7.1	51.60	3.5	51.66	51.40	3.6	2,025	0.18%
2023/04/10	1	51.70	0	0.00	52.00	1	2,049	0.05%
2023/04/07	1	51.30	0	0.00	51.90	1	2,035	0.05%
2023/04/06	5.1	51.79	13.9	51.75	51.90	-8.8	2,013	-0.44%
2023/03/31	60	50.39	1.3	50.40	51.10	58.7	1,972	2.97%
2023/03/30	1	50.10	0	0.00	50.30	1	1,938	0.05%
2023/03/28	0	0.00	50	50.15	50.30	-50	1,934	-2.58%
2023/03/27	0	0.00	5.1	49.96	50.20	-5.1	1,924	-0.27%
2023/03/24	2.1	49.81	1.4	50.00	49.90	0.7	1,914	0.03%
2023/03/23	1	50.00	1	49.90	50.00	0	1,900	0.00%
2023/03/22	0.6	50.10	0	0.00	50.10	0.6	1,894	0.03%
2023/03/21	0	0.00	11.3	50.00	50.10	-11.3	1,886	-0.60%
2023/03/20	3	49.70	0	0.00	49.65	3	1,878	0.16%
2023/03/17	1.2	49.87	0	0.00	49.85	1.2	1,866	0.06%
2023/03/16	0.4	50.09	1	50.00	50.00	-0.7	1,853	-0.04%
2023/03/15	11.2	50.51	0.1	50.56	50.30	11	1,840	0.60%
2023/03/14	2.1	50.68	3	50.90	50.50	-1	1,827	-0.05%
2023/03/13	4.6	49.86	2	49.80	50.10	2.6	1,813	0.14%
2023/03/10	9	50.78	5	50.48	50.30	4	1,791	0.22%
2023/03/09	3	51.17	0	0.00	51.10	3	1,772	0.17%
2023/03/08	1	50.90	2	51.45	51.30	-1	1,767	-0.06%
2023/03/07	4.2	51.25	207.1	51.18	51.20	-202.9	1,730	-11.73%	大賣/鉅額交易
2023/03/06	4.8	51.55	2.2	52.08	51.30	2.6	1,673	0.16%
2023/03/03	10	50.20	3	51.07	50.20	7	1,590	0.44%
2023/03/02	11.2	50.08	14.2	50.09	50.00	-3	1,515	-0.20%
2023/03/01	104	53.28	60	52.23	51.10	44	1,410	3.12%	大買/
2023/02/24	1,005	50.23	2	50.30	50.60	1,003	1,105	90.76%	大買/鉅額交易
2023/02/23	10.1	50.13	8.2	50.24	49.55	1.9	1,057	0.18%
2023/02/22	3	49.20	10.9	48.45	49.05	-7.9	984	-0.80%
2023/02/21	450	48.29	1.1	48.50	48.65	448.9	950	47.25%	大買/鉅額交易
2023/02/20	3	47.62	0	0.00	47.75	3	929	0.32%
2023/02/17	1	47.00	0	0.00	47.05	1	922	0.11%
2023/02/16	1	47.10	0	0.00	47.30	1	929	0.11%
2023/02/15	0	0.00	0.3	47.05	46.85	-0.3	929	-0.04%
2023/02/14	1	46.60	0.2	46.85	46.65	0.8	925	0.09%
2023/02/13	0.1	46.85	0	0.00	46.60	0.1	929	0.01%
2023/02/10	11.1	46.52	11	46.82	46.35	0.1	925	0.01%
2023/02/09	4	47.34	0	0.00	47.25	4	896	0.44%
2023/02/08	0.3	47.65	1.1	47.20	47.60	-0.8	890	-0.08%
2023/02/07	1.8	47.04	0.2	47.00	47.10	1.5	877	0.18%
2023/02/06	3.1	46.53	2.8	46.80	46.65	0.3	874	0.03%
2023/02/03	3.3	46.61	6	46.34	46.85	-2.7	863	-0.31%
2023/02/02	1	45.85	0.1	46.30	46.20	0.9	842	0.11%
2023/02/01	2.1	45.79	0	0.00	45.80	2.1	841	0.25%
2023/01/31	82.1	46.30	3	46.33	46.30	79.1	830	9.52%
2023/01/30	6.1	45.79	3.6	46.02	45.65	2.5	834	0.30%
2023/01/17	4	45.75	135.8	45.81	45.85	-131.8	839	-15.70%	大賣/鉅額交易
2023/01/16	4.1	46.00	3.3	46.09	45.80	0.8	835	0.10%
2023/01/13	1	46.05	0.5	46.40	46.10	0.5	834	0.06%
2023/01/12	155	46.00	0.3	46.15	46.20	154.7	902	17.15%	大買/鉅額交易
2023/01/11	0	0.00	0.3	46.60	46.05	-0.3	898	-0.03%
2023/01/10	0	0.00	25	46.00	46.30	-25	886	-2.82%
2023/01/09	0	0.00	3	45.65	45.80	-3	867	-0.35%
2023/01/06	0.3	45.45	0	0.00	45.25	0.3	857	0.03%
2023/01/05	2	45.20	0	45.45	45.20	2	860	0.23%
2023/01/04	3	45.13	0	0.00	45.35	3	863	0.35%
2023/01/03	1	45.35	0	0.00	45.45	1	861	0.12%
2022/12/30	1.7	45.51	0	0.00	45.55	1.7	858	0.20%
2022/12/29	2	45.43	0	0.00	45.40	2	855	0.23%
2022/12/28	2	46.13	3	46.65	46.05	-1	851	-0.12%
2022/12/27	0	0.00	0.1	45.15	45.35	-0.1	816	-0.01%
2022/12/26	0.1	45.55	0	0.00	45.00	0.1	822	0.01%
2022/12/23	25	45.00	1	45.10	45.45	24	814	2.95%
2022/12/22	0.9	44.60	0.1	44.75	44.60	0.8	799	0.10%
2022/12/21	1.1	44.46	0	0.00	44.10	1.1	814	0.14%
2022/12/20	1	44.30	1.7	44.79	44.40	-0.7	820	-0.09%
2022/12/19	1	44.10	1	44.10	44.30	0	815	0.00%
2022/12/16	2	44.33	1.6	44.65	44.35	0.4	811	0.05%
2022/12/15	0	0.00	0.1	45.20	44.80	-0.1	809	-0.01%
2022/12/13	1	44.60	1	44.70	44.55	0	803	0.00%
2022/12/12	1	44.20	0	0.00	44.50	1	804	0.12%
2022/12/07	0	0.00	0.1	44.75	44.75	-0.1	807	-0.01%
2022/12/06	0.2	44.85	0	0.00	44.40	0.2	804	0.03%
2022/12/02	0	44.90	0	0.00	44.75	0	790	0.00%
2022/12/01	1.1	44.53	0.1	44.75	44.75	1	790	0.13%
2022/11/30	0	44.35	0	0.00	44.55	0	773	0.01%
2022/11/29	0.7	43.50	0	0.00	44.00	0.7	752	0.09%
2022/11/28	0	43.85	2.1	43.71	43.75	-2.1	753	-0.27%
2022/11/25	0	0.00	2.1	44.27	44.05	-2.1	750	-0.28%
2022/11/24	0.6	43.70	0	0.00	43.55	0.6	739	0.09%
2022/11/21	0	43.40	0	0.00	43.40	0	773	0.00%
2022/11/18	1	43.15	0	0.00	43.25	1	786	0.13%
2022/11/17	0.6	43.50	3	42.98	43.25	-2.4	798	-0.30%
2022/11/16	3.1	42.91	0	0.00	42.75	3.1	803	0.39%
2022/11/15	1	43.15	0	0.00	43.30	1	801	0.12%
2022/11/14	0	42.64	7.1	42.92	42.90	-7.1	795	-0.89%
2022/11/11	0.1	42.20	0.2	42.10	42.05	-0.1	791	-0.01%
2022/11/09	2	41.85	0	0.00	41.90	2	790	0.26%
2022/11/03	0	41.13	0	0.00	41.05	0	808	0.00%
2022/11/02	1	41.35	0.1	41.50	41.20	0.9	807	0.12%
2022/10/31	0.1	40.37	2	40.35	40.20	-1.9	792	-0.24%
2022/10/28	5.1	39.97	20	40.60	39.95	-14.9	799	-1.87%
2022/10/27	2.1	40.17	45	40.43	40.40	-42.9	792	-5.41%
2022/10/26	14	40.06	0	0.00	40.05	14	786	1.78%
2022/10/25	58.6	40.35	5	40.93	40.30	53.6	771	6.95%
2022/10/24	5	41.70	41	42.02	41.70	-36	755	-4.76%
2022/10/21	18	41.99	0.9	42.21	42.00	17.1	749	2.28%
2022/10/20	17.6	42.72	0.4	42.95	42.80	17.2	737	2.33%
2022/10/19	1.1	44.10	0.1	44.10	43.85	1	668	0.15%
2022/10/18	1	43.00	0.6	43.58	44.10	0.4	671	0.05%
2022/10/17	0.3	43.18	1	43.00	43.20	-0.7	667	-0.11%
2022/10/14	2	43.40	7	43.12	43.55	-5	665	-0.75%
2022/10/13	6	42.79	0	0.00	42.75	6	667	0.90%
2022/10/12	5.1	43.34	0	0.00	43.35	5.1	659	0.77%
2022/10/11	1	43.50	0	0.00	43.80	1	652	0.15%
2022/10/07	4.1	44.67	0	44.90	44.75	4.1	649	0.63%
2022/10/06	0.2	45.00	0.1	46.00	45.00	0.1	646	0.02%
2022/10/05	2.1	44.76	0	0.00	45.00	2.1	648	0.32%
2022/10/04	1	44.00	0.1	44.60	44.40	0.9	646	0.14%
2022/10/03	4.2	43.87	2	43.95	44.00	2.2	641	0.35%
2022/09/30	9.1	44.55	0	0.00	44.50	9.1	641	1.42%
2022/09/29	2	45.50	1	45.70	45.45	1	631	0.16%
2022/09/28	3.4	45.40	1	45.75	45.25	2.4	622	0.38%
2022/09/27	0.1	46.69	0	0.00	46.60	0.1	619	0.01%
2022/09/26	2.3	46.94	0	0.00	46.90	2.3	625	0.37%
2022/09/23	0	47.55	0	0.00	47.30	0	628	0.00%
2022/09/22	0	0.00	0.6	47.40	47.40	-0.6	640	-0.09%
2022/09/21	3.6	47.64	0.2	48.00	47.40	3.4	637	0.54%
2022/09/20	0	47.95	0	0.00	47.95	0	635	0.00%
2022/09/19	3.1	47.71	4	47.74	47.70	-0.9	646	-0.14%
2022/09/16	0	48.65	0	0.00	48.30	0	653	0.00%
2022/09/15	0	48.69	3.8	48.64	48.65	-3.8	660	-0.57%
2022/09/14	3	48.22	1.9	48.57	48.30	1.1	669	0.17%
2022/09/13	0	48.85	1	48.75	48.70	-1	672	-0.15%
2022/09/12	12	48.20	0	0.00	48.25	12	677	1.77%
2022/09/07	2.5	47.99	2	47.90	47.75	0.5	692	0.07%
2022/09/06	1.4	48.46	0	0.00	48.20	1.4	694	0.21%
2022/09/05	70	48.43	0	0.00	48.45	70	700	10.00%
2022/09/02	2	48.50	1	48.70	48.45	1	706	0.14%
2022/09/01	1	48.60	1	48.90	48.70	0	707	0.00%
2022/08/31	5	48.97	1.5	49.00	49.25	3.5	701	0.50%
2022/08/30	2	49.03	4.7	49.26	49.15	-2.7	699	-0.38%
2022/08/29	0.5	50.63	6	50.60	50.70	-5.6	686	-0.81%
2022/08/26	0	0.00	1	50.60	50.60	-1	665	-0.15%
2022/08/25	3	50.70	2	50.60	50.50	1	659	0.16%
2022/08/24	2	50.20	0	0.00	50.20	2	652	0.31%
2022/08/23	0	0.00	0.1	49.90	49.95	-0.1	655	-0.02%
2022/08/18	9	49.17	1.2	49.28	49.10	7.8	658	1.18%
2022/08/17	1	49.50	0.8	49.80	49.50	0.2	655	0.03%
2022/08/16	2.2	49.50	8	49.80	49.55	-5.8	667	-0.87%
2022/08/15	0	0.00	1	49.50	49.70	-1	674	-0.15%
2022/08/12	0	0.00	1.3	48.69	48.90	-1.3	680	-0.18%
2022/08/11	0	0.00	1	48.00	48.00	-1	686	-0.15%
2022/08/10	2	47.78	2	48.07	47.60	0	702	0.00%
2022/08/09	0	0.00	1	47.75	48.10	-1	721	-0.14%
2022/08/08	0.2	47.35	1.4	47.70	47.75	-1.2	735	-0.16%
2022/08/05	0	47.50	0	0.00	47.35	0	760	0.00%
2022/08/04	1.2	46.82	0	0.00	47.20	1.2	800	0.15%
2022/08/03	6	46.98	4.9	47.23	47.15	1.1	834	0.13%
2022/08/02	3.2	47.87	0	0.00	47.55	3.2	847	0.38%
2022/08/01	0.2	48.65	0	48.65	48.40	0.2	874	0.02%
2022/07/29	0	0.00	2	49.00	48.90	-2	888	-0.22%
2022/07/28	0	0.00	3	48.90	48.95	-3	897	-0.34%
2022/07/27	2	48.85	1	48.85	49.00	1	920	0.11%
2022/07/26	0	0.00	1	48.75	48.80	-1	945	-0.11%
2022/07/25	0	0.00	4.1	48.39	48.65	-4.1	954	-0.43%
2022/07/22	2	47.70	0.9	47.90	47.65	1.1	966	0.11%
2022/07/21	0.5	47.80	0	0.00	47.90	0.5	997	0.05%
2022/07/20	0	47.98	0	0.00	47.70	0	1,018	0.00%
2022/07/19	1	47.10	0	0.00	47.35	1	1,033	0.10%
2022/07/18	3	46.70	1.5	46.73	46.95	1.5	1,048	0.14%
2022/07/15	6.1	47.07	0	0.00	46.85	6.1	1,102	0.56%
2022/07/14	2	47.30	0	0.00	47.45	2	1,172	0.17%
2022/07/13	2	47.10	3	47.37	47.40	-1	1,220	-0.08%
2022/07/11	1	47.30	2	47.52	47.50	-1	1,465	-0.07%
2022/07/08	6.2	47.36	1	47.50	47.20	5.2	1,510	0.34%
2022/07/07	0	0.00	1	48.05	47.95	-1	1,518	-0.07%
2022/07/06	0.3	48.37	3.2	48.18	48.10	-3	1,537	-0.19%
2022/07/05	0.1	48.55	0.4	49.09	48.85	-0.3	1,557	-0.02%
2022/07/01	0.5	47.50	0	0.00	47.35	0.5	1,567	0.03%
2022/06/30	2.1	46.91	2.9	47.03	47.55	-0.8	1,596	-0.05%
2022/06/29	2	47.48	1	47.70	47.45	1	1,595	0.06%
2022/06/28	1.1	47.81	3	48.03	47.90	-1.9	1,607	-0.12%
2022/06/27	3	47.77	3.2	48.00	47.80	-0.2	1,625	-0.01%
2022/06/24	1	47.70	0	0.00	47.70	1	1,650	0.06%
2022/06/23	1.1	46.85	2	46.85	47.05	-0.9	1,698	-0.05%
2022/06/22	3.4	46.95	0.5	47.38	46.85	2.9	1,694	0.17%
2022/06/21	1.1	47.20	146	47.28	47.35	-144.9	1,694	-8.55%	大賣/鉅額交易
2022/06/20	7	47.27	101.5	47.22	47.00	-94.5	1,695	-5.57%	大賣/
2022/06/17	3	47.52	1.2	48.04	47.60	1.9	1,699	0.11%
2022/06/16	0	48.90	51	48.78	48.70	-51	1,703	-2.99%
2022/06/15	0	48.32	2	48.60	49.00	-2	1,731	-0.11%
2022/06/14	6	47.54	2.9	47.62	47.75	3.1	1,740	0.18%
2022/06/13	4	48.04	0	0.00	47.90	4	1,750	0.23%
2022/06/10	1	48.40	0.5	49.17	48.75	0.5	1,759	0.03%
2022/06/09	0	49.11	0	0.00	49.00	0	1,813	0.00%
2022/06/07	2	48.70	0	0.00	48.65	2	1,845	0.11%
2022/06/06	0.1	49.00	0	0.00	48.85	0.1	1,862	0.01%
2022/06/02	3	48.62	1.4	48.82	48.60	1.6	1,903	0.08%
2022/06/01	2.4	49.05	0	0.00	49.10	2.4	1,936	0.12%
2022/05/31	1.3	48.71	0	0.00	49.40	1.3	1,952	0.07%
2022/05/30	1	48.70	9	48.57	48.90	-8	1,950	-0.41%
2022/05/27	0	48.70	0	0.00	48.50	0	1,952	0.00%
2022/05/26	1	48.30	3.3	48.46	48.45	-2.3	1,962	-0.12%
2022/05/24	17	47.16	4.9	47.39	47.05	12.2	2,006	0.61%
2022/05/23	4.1	47.54	1	47.76	47.55	3.1	2,000	0.15%
2022/05/20	7	47.21	4.6	47.48	47.45	2.4	2,021	0.12%
2022/05/19	8.7	46.84	1	47.10	47.05	7.7	2,032	0.38%
2022/05/18	4.1	47.30	144.6	47.22	47.50	-140.5	2,142	-6.56%	大賣/鉅額交易
2022/05/17	7.2	46.92	503.1	46.92	46.90	-495.9	2,132	-23.26%	大賣/鉅額交易
2022/05/16	3	47.15	0	0.00	47.25	3	2,132	0.14%
2022/05/13	7.1	47.40	502	47.29	47.45	-494.9	2,147	-23.05%	大賣/鉅額交易
2022/05/12	39.2	47.80	509	47.74	47.35	-469.8	2,147	-21.88%	大賣/鉅額交易
2022/05/11	41.2	49.07	16	49.08	48.80	25.2	2,126	1.19%
2022/05/10	7.2	49.72	1.2	49.86	49.95	6	2,094	0.29%
2022/05/09	25.5	50.86	16.4	50.51	50.40	9.1	2,080	0.44%
2022/05/06	2	51.95	0.5	52.20	51.90	1.5	2,066	0.07%
2022/05/05	1.1	52.21	3	52.73	52.10	-1.9	2,085	-0.09%
2022/05/04	20	52.00	3	51.90	52.00	17	2,073	0.82%
2022/05/03	7.2	52.35	3.1	52.42	52.20	4.1	2,061	0.20%
2022/04/29	0.1	53.19	0	53.50	52.80	0	2,045	0.00%
2022/04/28	1	53.50	1.6	53.77	53.20	-0.6	2,053	-0.03%
2022/04/27	2.2	52.58	0.4	53.00	52.50	1.8	2,041	0.09%
2022/04/26	1	54.09	3	53.47	53.40	-2	2,018	-0.10%
2022/04/25	2	53.75	15	53.82	53.70	-13	2,002	-0.65%
2022/04/21	6	55.02	1	54.70	54.60	5	1,992	0.25%
2022/04/20	3.3	54.95	9.2	55.41	55.60	-5.9	1,941	-0.30%
2022/04/19	4	54.45	1	54.00	54.30	3	1,880	0.16%
2022/04/18	3.2	55.72	241.7	55.16	54.50	-238.5	1,849	-12.90%	大賣/鉅額交易
2022/04/15	11.5	55.54	36	55.07	55.30	-24.5	1,743	-1.41%
2022/04/14	0	0.00	86.6	54.86	54.90	-86.6	1,625	-5.32%
2022/04/13	0.3	54.50	1.8	54.68	54.40	-1.5	1,587	-0.09%
2022/04/12	3	54.47	11	54.50	54.20	-8	1,579	-0.51%
2022/04/11	1	54.60	4.1	54.94	54.90	-3.1	1,578	-0.19%
2022/04/08	1	54.40	4.1	54.71	54.90	-3.1	1,571	-0.20%
2022/04/07	4	54.88	1	55.00	54.80	3	1,563	0.19%
2022/04/06	2	54.75	5.4	54.96	55.20	-3.4	1,560	-0.22%
2022/04/01	9.1	53.86	2	53.95	54.40	7.1	1,551	0.46%
2022/03/31	1	54.10	1	54.60	54.10	0	1,548	0.00%
2022/03/30	3	54.37	0	0.00	54.40	3	1,542	0.19%
2022/03/29	2	54.60	2	54.70	54.70	0	1,528	0.00%
2022/03/28	13	54.21	11	53.93	54.50	2	1,502	0.13%
2022/03/25	2.5	52.94	1.4	53.16	53.00	1.1	1,446	0.08%
2022/03/24	0.1	53.20	3	53.10	53.30	-2.9	1,457	-0.20%
2022/03/23	1	53.10	4	53.28	53.50	-3	1,469	-0.20%
2022/03/22	2	52.80	2	53.00	53.10	0	1,476	0.00%
2022/03/21	2	52.70	4.1	52.71	52.90	-2.1	1,472	-0.14%
2022/03/18	10	52.60	2.2	53.00	52.50	7.8	1,466	0.53%
2022/03/17	1	52.90	1	52.80	52.80	0	1,440	0.00%
2022/03/16	2	52.25	0	0.00	52.40	2	1,426	0.14%
2022/03/15	4.1	52.20	0	0.00	52.20	4.1	1,414	0.29%
2022/03/14	7.4	52.73	13.8	52.78	52.60	-6.4	1,403	-0.46%
2022/03/11	4.1	53.97	2	53.80	53.80	2.1	1,355	0.15%
2022/03/10	1	54.60	1.5	54.57	54.60	-0.5	1,343	-0.04%
2022/03/09	3	53.80	12	53.35	54.00	-9	1,337	-0.67%
2022/03/08	10	53.55	3	53.80	53.20	7	1,335	0.52%
2022/03/07	3	54.39	1	54.73	54.20	2	1,300	0.15%
2022/03/04	2	55.00	1	55.20	55.00	1	1,282	0.08%
2022/03/03	4	54.88	4.1	55.22	54.90	-0.1	1,289	0.00%
2022/03/02	2	54.60	6	54.60	54.60	-4	1,294	-0.31%
2022/03/01	1	54.30	7.7	54.54	54.50	-6.7	1,290	-0.52%
2022/02/25	1.1	54.50	7	54.54	54.20	-5.9	1,282	-0.46%
2022/02/24	7.1	54.50	1	54.20	54.30	6.1	1,273	0.48%
2022/02/23	0.3	54.70	5	54.78	54.70	-4.7	1,243	-0.38%
2022/02/22	1.9	54.47	3.1	54.69	54.70	-1.2	1,247	-0.10%
2022/02/21	8.1	54.85	1	54.90	54.90	7.1	1,250	0.57%
2022/02/18	5.1	55.10	54.5	54.74	55.20	-49.4	1,239	-3.98%
2022/02/17	2	53.20	0	0.00	53.40	2	1,129	0.18%
2022/02/16	2.1	53.40	2	53.40	53.50	0.1	1,146	0.01%
2022/02/15	12	53.49	307	53.61	53.40	-295	1,145	-25.76%	大賣/鉅額交易
2022/02/14	2	53.00	2	53.10	53.10	0	1,130	0.00%
2022/02/11	0.1	53.20	1.2	53.10	53.00	-1.1	1,143	-0.09%
2022/02/10	5	52.98	2	52.90	53.00	3	1,197	0.25%
2022/02/09	2	52.85	0	0.00	52.90	2	1,255	0.16%
2022/02/08	8.1	52.72	0	0.00	52.90	8.1	1,260	0.65%
2022/02/07	3	52.97	1	52.60	53.00	2	1,252	0.16%
2022/01/26	2	52.05	1	52.10	52.20	1	1,230	0.08%
2022/01/25	5	52.02	3	52.03	52.20	2	1,273	0.16%
2022/01/24	4	52.05	0	0.00	52.20	4	1,288	0.31%
2022/01/21	0.9	52.33	4	52.33	52.20	-3.1	1,287	-0.24%
2022/01/20	3.1	52.14	0	0.00	52.10	3.1	1,272	0.25%
2022/01/19	7	52.06	11.2	52.15	52.30	-4.2	1,273	-0.33%
2022/01/18	0.5	52.36	0	0.00	52.20	0.5	1,286	0.04%
2022/01/17	1	52.10	10	52.20	52.20	-9	1,291	-0.70%
2022/01/14	2.1	52.30	0	0.00	52.30	2.1	1,284	0.16%
2022/01/13	0	0.00	3	52.30	52.50	-3	1,303	-0.23%
2022/01/12	5.1	52.14	3	52.23	52.30	2.1	1,316	0.16%
2022/01/11	7	52.17	0	0.00	52.30	7	1,312	0.53%
2022/01/10	1.1	52.32	0.3	52.60	52.50	0.8	1,312	0.06%
2022/01/07	5	52.26	14.9	52.37	52.40	-9.9	1,317	-0.75%
2022/01/06	0.8	52.70	6	52.40	52.70	-5.2	1,304	-0.40%
2022/01/05	0.4	52.68	2	52.50	52.50	-1.6	1,310	-0.12%
2022/01/04	13.2	52.58	2	52.60	52.70	11.2	1,315	0.85%
2022/01/03	2	52.95	3	53.20	52.90	-1	1,306	-0.08%
2021/12/30	6	53.38	0	0.00	53.40	6	1,304	0.46%
2021/12/29	1.2	53.33	1.1	53.43	53.40	0.1	1,310	0.00%
2021/12/28	0	0.00	3	52.97	53.60	-3	1,313	-0.23%
2021/12/27	3	52.70	0.3	52.90	52.70	2.8	1,303	0.21%
2021/12/24	5.1	52.60	0.3	52.88	52.70	4.8	1,358	0.35%
2021/12/23	0	0.00	4	52.60	52.70	-4	1,364	-0.29%
2021/12/22	1	52.60	0.2	52.80	52.60	0.9	1,377	0.06%
2021/12/21	0	0.00	0.2	52.50	52.50	-0.2	1,394	-0.01%
2021/12/20	4.1	52.13	1.8	52.45	52.20	2.3	1,416	0.16%
2021/12/17	4	52.33	0	0.00	52.30	4	1,405	0.28%
2021/12/16	1.5	52.50	1	52.40	52.30	0.5	1,393	0.03%
2021/12/15	4	52.60	1	52.61	52.50	3	1,410	0.21%
2021/12/14	1	52.50	11	52.59	52.40	-10	1,429	-0.70%
2021/12/13	4	52.63	0	0.00	52.60	4	1,436	0.28%
2021/12/10	2	52.70	0	0.00	52.70	2	1,444	0.14%
2021/12/09	2	52.75	0.2	52.90	52.80	1.9	1,460	0.13%
2021/12/08	1	52.61	0.8	52.90	52.70	0.2	1,512	0.01%
2021/12/03	1	52.20	0	52.40	52.20	1	1,517	0.07%
2021/12/02	5.7	52.10	0	0.00	52.00	5.7	1,521	0.37%
2021/12/01	2.2	52.13	0	0.00	52.20	2.2	1,533	0.14%
2021/11/30	10.8	52.32	24.6	52.20	52.00	-13.8	1,570	-0.88%
2021/11/29	3	52.10	0	0.00	52.20	3	1,570	0.19%
2021/11/26	4	52.58	5	52.70	52.50	-1	1,576	-0.06%
2021/11/25	1.1	52.71	0.5	53.10	52.80	0.6	1,582	0.04%
2021/11/24	0	0.00	0.5	53.08	52.70	-0.5	1,611	-0.03%
2021/11/23	1	52.80	0.1	53.10	52.70	0.9	1,617	0.06%
2021/11/22	1	52.90	1	53.10	53.00	0	1,630	0.00%
2021/11/19	1	53.20	0	0.00	53.20	1	1,644	0.06%
2021/11/18	3.1	52.82	1	53.30	53.30	2.1	1,662	0.13%
2021/11/17	2.1	52.56	1	52.70	52.80	1.1	1,701	0.06%
2021/11/16	1	52.60	7	52.71	52.70	-6	1,765	-0.34%
2021/11/15	15.6	52.57	1	52.60	52.40	14.6	1,802	0.81%
2021/11/12	3	52.70	0	0.00	52.90	3	1,806	0.17%
2021/11/11	1	52.20	10	52.30	52.40	-9	1,825	-0.49%
2021/11/10	13.1	51.95	3	52.07	52.20	10.1	1,863	0.54%
2021/11/09	14.8	52.35	26.9	52.38	52.20	-12.1	1,877	-0.64%
2021/11/08	9.2	52.59	20	52.85	52.90	-10.8	1,858	-0.58%
2021/11/05	0.1	53.49	0.2	53.60	53.50	-0.1	1,919	-0.01%
2021/11/04	7	53.40	0.6	53.70	53.50	6.4	2,054	0.31%
2021/11/03	3	52.97	0.2	53.30	53.50	2.8	2,249	0.12%
2021/11/02	25.4	53.00	11.7	53.20	53.00	13.7	2,268	0.60%
2021/11/01	6.1	53.45	2.5	53.66	53.10	3.6	2,255	0.16%
2021/10/29	5.1	53.51	0	53.90	53.70	5.1	2,266	0.23%
2021/10/28	3.2	53.54	1	53.51	53.70	2.2	2,282	0.10%
2021/10/27	2	53.55	3	53.60	53.70	-1	2,311	-0.04%
2021/10/26	3.2	53.63	1	53.90	53.60	2.2	2,329	0.10%
2021/10/25	0	0.00	3.1	53.84	53.90	-3.1	2,332	-0.13%
2021/10/22	1.3	53.47	0	0.00	53.50	1.3	2,353	0.05%
2021/10/21	7.2	53.51	2.2	53.87	53.20	5	2,371	0.21%
2021/10/20	4.4	54.00	0.8	54.25	54.00	3.6	2,368	0.15%
2021/10/19	6.2	54.37	0	0.00	54.30	6.2	2,363	0.26%
2021/10/18	1.2	54.23	2	54.30	54.30	-0.8	2,372	-0.03%
2021/10/15	1	53.80	1	53.80	53.80	0	2,373	0.00%
2021/10/14	3	53.70	0	0.00	53.70	3	2,379	0.13%
2021/10/13	1.2	53.54	0	0.00	53.40	1.2	2,395	0.05%
2021/10/12	1.2	52.69	0.2	53.00	53.30	1	2,403	0.04%
2021/10/08	4	53.13	0	0.00	53.10	4	2,402	0.17%
2021/10/07	4	53.25	1	53.30	53.40	3	2,416	0.12%
2021/10/06	6.2	52.99	0	0.00	53.00	6.2	2,430	0.25%
2021/10/05	6.1	52.84	0	0.00	53.10	6.1	2,443	0.25%
2021/10/04	7.1	53.36	11.1	53.15	53.20	-4	2,459	-0.16%
2021/10/01	40	53.72	10.3	53.95	53.50	29.7	2,457	1.21%
2021/09/30	17	54.52	1	54.40	54.90	16	2,408	0.66%
2021/09/29	7	54.57	1.4	54.90	54.60	5.6	2,413	0.23%
2021/09/28	0	55.60	10	55.40	55.20	-10	2,412	-0.41%
2021/09/27	1	54.80	5	55.04	55.20	-4	2,399	-0.17%
2021/09/24	4	54.30	0	0.00	54.40	4	2,401	0.17%
2021/09/23	4.2	54.21	2.8	54.42	54.20	1.4	2,425	0.06%
2021/09/22	13.4	54.04	3.6	54.39	54.10	9.8	2,450	0.40%
2021/09/17	2	54.10	5	54.30	54.90	-3	2,464	-0.12%
2021/09/16	4.1	54.36	0	0.00	54.40	4.1	2,469	0.17%
2021/09/15	3	54.67	0.6	54.96	54.60	2.4	2,488	0.10%
2021/09/14	5.4	54.85	2	55.09	54.90	3.4	2,499	0.14%
2021/09/13	31.5	54.73	2.9	54.85	54.90	28.7	2,506	1.14%
2021/09/10	1	56.00	1	55.80	55.90	0	2,466	0.00%
2021/09/09	4	55.60	0.2	55.90	55.60	3.8	2,485	0.15%
2021/09/08	6	55.73	2	55.90	55.70	4	2,499	0.16%
2021/09/07	9.2	55.86	1.9	56.10	56.00	7.3	2,515	0.29%
2021/09/06	3.1	56.28	0.3	56.60	56.20	2.8	2,541	0.11%
2021/09/03	7.8	56.44	6.3	56.74	56.90	1.5	2,534	0.06%
2021/09/02	2.7	55.52	7.2	55.60	55.60	-4.5	2,503	-0.18%
2021/09/01	0.1	54.70	1	55.30	55.50	-0.9	2,487	-0.04%
2021/08/31	3	54.20	0	0.00	54.10	3	2,463	0.12%
2021/08/30	8.2	54.12	0.9	54.59	54.20	7.3	2,461	0.30%
2021/08/27	3.1	54.37	0	0.00	54.50	3.1	2,439	0.13%
2021/08/26	4.1	54.41	2	54.46	54.40	2.1	2,443	0.09%
2021/08/25	9.1	54.76	0	0.00	54.90	9.1	2,445	0.37%
2021/08/24	5	54.24	2	54.40	54.80	3	2,441	0.12%
2021/08/23	16	52.95	964.8	52.74	53.80	-948.8	2,446	-38.78%	大賣/鉅額交易
2021/08/20	15.1	56.05	49	56.00	56.10	-33.9	2,392	-1.42%
2021/08/19	19.1	56.45	24.1	56.57	56.20	-5	2,337	-0.21%
2021/08/18	21	56.63	14.2	56.49	56.90	6.8	2,301	0.30%
2021/08/17	18.1	57.04	5.2	57.07	56.80	12.9	2,295	0.56%
2021/08/16	13	56.31	15	56.26	56.30	-2	2,273	-0.09%
2021/08/13	10.3	55.73	1	56.00	55.90	9.3	2,251	0.41%
2021/08/12	7.1	55.79	1.2	56.07	56.10	5.9	2,238	0.26%
2021/08/11	32.9	55.35	2,017.2	55.33	55.50	-1,984.4	2,251	-88.15%	大賣/鉅額交易
2021/08/10	46.9	56.60	1,016	56.41	56.50	-969.1	2,183	-44.38%	大賣/鉅額交易
2021/08/09	57.9	57.76	1,153.6	57.51	57.50	-1,095.7	2,138	-51.24%	大賣/鉅額交易
2021/08/06	7	60.19	5.4	60.43	60.70	1.6	1,997	0.08%
2021/08/05	2	61.05	2.1	61.16	60.80	-0.1	2,098	-0.01%
2021/08/04	2	61.35	5.2	61.49	61.40	-3.2	2,236	-0.14%
2021/08/03	3	60.87	2.2	61.04	61.00	0.8	2,297	0.03%
2021/08/02	1	60.50	409	60.42	60.80	-408	2,338	-17.45%	大賣/鉅額交易
2021/07/30	0	60.50	8	60.34	60.10	-8	2,324	-0.34%
2021/07/29	1	60.10	9	60.13	60.00	-8	2,334	-0.34%
2021/07/28	10	59.10	10.9	59.32	59.30	-0.9	2,358	-0.04%
2021/07/27	1	59.71	3	59.83	59.60	-2	2,441	-0.08%
2021/07/26	1.5	59.93	259	59.84	59.90	-257.5	2,514	-10.24%	大賣/鉅額交易
2021/07/23	7	59.67	0	0.00	59.60	7	2,637	0.27%
2021/07/22	6	59.68	0	0.00	59.70	6	2,803	0.21%
2021/07/21	0.4	59.70	1.2	59.44	59.60	-0.8	2,828	-0.03%
2021/07/20	9	59.31	3.5	59.49	59.30	5.5	2,854	0.19%
2021/07/19	8.1	59.52	0.7	59.70	59.80	7.4	2,928	0.25%
2021/07/16	6	59.77	1	60.00	60.00	5	3,034	0.17%
2021/07/15	2	59.30	0	0.00	59.70	2	3,080	0.07%
2021/07/14	11.1	59.10	16.9	59.10	59.30	-5.8	3,130	-0.19%
2021/07/13	14.1	59.48	3	59.68	59.60	11.1	3,192	0.35%
2021/07/12	8	59.70	3	59.83	59.70	5	3,230	0.16%
2021/07/09	25.2	59.63	6.1	59.84	59.60	19.1	3,238	0.59%
2021/07/08	8.6	60.06	1	60.10	60.10	7.6	3,278	0.23%
2021/07/07	3	60.07	10.6	60.22	60.20	-7.6	3,312	-0.23%
2021/07/06	2.4	60.24	3	60.40	60.40	-0.6	3,337	-0.02%
2021/07/05	7	60.31	3	60.33	60.40	4	3,351	0.12%
2021/07/02	3	60.37	2	60.65	60.40	1	3,367	0.03%
2021/07/01	11.1	60.20	1	60.10	60.60	10.1	3,386	0.30%
2021/06/30	6	60.38	1	60.20	60.10	5	3,416	0.15%
2021/06/29	2.5	60.36	24	60.67	60.60	-21.5	3,451	-0.62%
2021/06/28	0	60.90	35.1	60.71	60.80	-35.1	3,482	-1.01%
2021/06/25	5	60.10	1	60.10	59.90	4	3,464	0.12%
2021/06/24	1	59.70	6	59.87	59.90	-5	3,475	-0.14%
2021/06/23	1	59.00	2	59.25	59.30	-1	3,478	-0.03%
2021/06/22	2	58.85	3	59.10	59.00	-1	3,526	-0.03%
2021/06/21	154	58.78	6	58.77	58.60	148	3,529	4.19%	大買/鉅額交易
2021/06/18	20	58.50	4.2	58.75	59.10	15.8	3,536	0.45%
2021/06/17	203	58.99	0	0.00	59.00	203	3,535	5.74%	大買/鉅額交易
2021/06/16	5	58.92	0	0.00	59.20	5	3,566	0.14%
2021/06/15	155	58.68	7	58.41	59.00	148	3,558	4.16%	大買/鉅額交易
2021/06/11	20	57.92	1	57.90	57.90	19	3,538	0.54%
2021/06/09	6	57.50	3	57.70	57.60	3	3,555	0.08%
2021/06/08	6	57.70	1	57.90	57.70	5	3,574	0.14%
2021/06/07	11	57.26	1	57.60	57.50	10	3,637	0.27%
2021/06/04	0	0.00	0.1	58.10	57.90	-0.1	3,677	0.00%
2021/06/03	1	58.30	5	58.58	58.40	-4	3,758	-0.11%
2021/06/02	6	57.72	1	58.00	58.40	5	3,898	0.13%
2021/06/01	1	57.70	7	57.97	58.10	-6	3,921	-0.15%
2021/05/31	3	57.50	10	57.48	57.70	-7	3,986	-0.18%
2021/05/28	4.1	56.50	0	0.00	56.60	4.1	3,988	0.10%
2021/05/27	2	56.30	0	0.00	56.40	2	3,989	0.05%
2021/05/26	2.3	56.21	4	56.48	56.60	-1.7	4,000	-0.04%
2021/05/25	4	56.55	0	0.00	56.50	4	4,009	0.10%
2021/05/24	43	56.58	5	56.50	56.50	38	4,012	0.95%
2021/05/21	4	57.13	6.2	57.39	56.90	-2.2	4,036	-0.05%
2021/05/20	52	56.86	4	56.30	56.90	48	4,068	1.18%
2021/05/19	60.5	56.39	1	56.50	56.40	59.5	4,092	1.45%
2021/05/18	10.2	56.50	17	56.26	57.00	-6.8	4,061	-0.17%
2021/05/17	79	55.02	21	56.21	54.50	58	4,039	1.44%
2021/05/14	117.5	56.20	7	57.06	56.40	110.5	3,957	2.79%	大買/鉅額交易
2021/05/13	110	56.42	52.2	56.57	56.40	57.8	3,896	1.48%	大買/
2021/05/12	85.7	55.98	42.6	55.44	55.40	43.1	3,777	1.14%
2021/05/11	67.1	59.62	6	59.47	59.20	61.1	3,640	1.68%
2021/05/10	100	60.15	9	60.16	60.50	91	3,576	2.54%
2021/05/07	52	59.02	1	59.20	59.20	51	3,533	1.44%
2021/05/06	63	58.71	7	58.86	58.70	56	3,539	1.58%
2021/05/05	108.1	58.97	12.8	58.69	58.60	95.3	3,526	2.70%	大買/
2021/05/04	141.4	59.28	11	59.02	58.90	130.4	3,504	3.72%	大買/鉅額交易
2021/05/03	71.2	60.23	1,037.9	60.17	60.10	-966.7	3,424	-28.23%	大賣/鉅額交易
2021/04/29	82	60.13	13	61.50	59.90	69	3,364	2.05%
2021/04/28	56.1	60.56	47.7	60.60	61.30	8.4	3,249	0.26%
2021/04/27	57	58.26	2	57.90	58.10	55	3,135	1.75%
2021/04/26	54	58.05	1	57.90	58.00	53	3,121	1.70%
2021/04/23	147	57.43	5.9	57.34	57.50	141.1	3,122	4.52%	大買/鉅額交易
2021/04/22	74	59.33	30	58.97	57.90	44	3,093	1.42%
2021/04/21	52.2	57.91	4	57.73	57.70	48.2	2,995	1.61%
2021/04/20	75	57.81	22	57.95	58.00	53	2,976	1.78%
2021/04/19	55	57.75	3	58.23	58.40	52	2,966	1.75%
2021/04/16	60	56.66	17.5	56.65	57.00	42.5	2,948	1.44%
2021/04/15	103	56.44	262	56.39	56.50	-159	2,932	-5.42%	大買/大賣/鉅額交易
2021/04/14	123	56.18	7	56.57	56.30	116	2,957	3.92%	大買/鉅額交易
2021/04/13	58.1	56.43	3	56.50	56.10	55.1	2,959	1.86%
2021/04/12	102.1	55.28	10	54.75	55.20	92.1	3,012	3.06%	大買/
2021/04/09	109.5	54.20	0	0.00	54.20	109.5	3,138	3.49%	大買/鉅額交易
2021/04/08	105	54.38	1	54.40	54.40	104	3,172	3.28%	大買/鉅額交易
2021/04/07	107	54.36	5.1	54.33	54.50	101.9	3,199	3.18%	大買/鉅額交易
2021/04/06	109.1	54.40	1.4	54.43	54.40	107.7	3,342	3.22%	大買/鉅額交易
2021/04/01	104.8	54.75	1	54.70	54.50	103.8	3,503	2.96%	大買/鉅額交易
2021/03/31	103	55.05	2	54.90	54.60	101	3,561	2.84%	大買/鉅額交易
2021/03/30	106	54.15	2	54.05	54.70	104	3,507	2.97%	大買/鉅額交易
2021/03/29	125	54.25	35	54.37	54.20	90	3,488	2.58%	大買/
2021/03/26	101.2	54.00	35	54.00	54.10	66.2	3,484	1.90%	大買/
2021/03/25	100	53.60	63.1	53.64	53.80	36.9	3,464	1.07%
2021/03/24	30	52.90	0	0.00	52.90	30	3,422	0.88%
2021/03/23	99	52.50	30	52.78	52.50	69	3,419	2.02%
2021/03/22	86	52.40	11	51.98	52.60	75	3,426	2.19%
2021/03/19	43	52.02	1	51.70	51.90	42	3,430	1.22%
2021/03/18	21.5	52.61	8	52.70	52.50	13.5	3,413	0.40%
2021/03/17	6	52.27	2	52.60	52.50	4	3,452	0.12%
2021/03/16	4.1	52.10	13	52.21	52.40	-8.9	3,541	-0.25%
2021/03/15	115.5	52.38	2	52.85	52.20	113.5	3,530	3.22%	大買/鉅額交易
2021/03/12	30	52.41	3	52.67	52.70	27	3,521	0.77%
2021/03/11	69.1	52.25	5.9	52.72	52.30	63.2	3,524	1.79%
2021/03/10	129	53.37	26.5	53.38	53.20	102.5	3,487	2.94%	大買/鉅額交易
2021/03/09	125.5	52.91	11	52.93	53.20	114.5	3,445	3.32%	大買/鉅額交易
2021/03/08	138	52.12	61.1	52.51	53.00	77	3,366	2.29%	大買/
2021/03/05	101.8	50.95	0	0.00	51.00	101.8	3,222	3.16%	大買/鉅額交易
2021/03/04	133	51.45	35	51.07	50.70	98	3,212	3.05%	大買/
2021/03/03	202	50.23	2	50.00	50.30	200	3,138	6.37%	大買/鉅額交易
2021/03/02	101	50.18	1	50.20	49.85	100	3,113	3.21%	大買/
2021/02/26	53	50.12	4.6	49.99	50.00	48.4	3,110	1.56%
2021/02/25	108	50.28	0	0.00	50.30	108	3,093	3.49%	大買/鉅額交易
2021/02/24	152	50.23	17	50.10	50.10	135	3,097	4.36%	大買/鉅額交易
2021/02/23	86	50.34	31	50.13	50.20	55	3,082	1.78%
2021/02/22	104	50.19	15	50.49	50.00	89	3,049	2.92%	大買/
2021/02/19	227	50.10	19	50.07	50.30	208	3,001	6.93%	大買/鉅額交易
2021/02/18	303.7	49.37	15.5	49.37	49.65	288.2	2,976	9.68%	大買/鉅額交易
2021/02/17	34	48.87	12.3	48.90	48.95	21.7	2,983	0.73%
2021/02/05	34.4	48.15	8.2	48.23	48.40	26.1	2,987	0.87%
2021/02/04	82.4	48.30	4	48.24	48.30	78.4	2,986	2.63%
2021/02/03	50	48.04	3	48.18	48.30	47	3,008	1.56%
2021/02/02	63.1	48.03	1	48.15	47.85	62.1	3,026	2.05%
2021/02/01	60	48.07	8.5	48.04	47.90	51.5	3,001	1.72%
2021/01/29	13.2	48.64	3.1	48.21	48.25	10.1	2,976	0.34%
2021/01/28	102	48.36	3	48.61	48.70	99	2,964	3.34%	大買/
2021/01/27	61.1	48.62	2.2	48.89	48.70	58.9	2,948	2.00%
2021/01/26	47	49.03	5	48.94	48.85	42	2,939	1.43%
2021/01/25	58	49.18	3	49.10	49.00	55	2,936	1.87%
2021/01/22	41	49.00	7	49.11	49.20	34	2,927	1.16%
2021/01/21	57.5	48.03	14.5	48.01	48.00	43	2,902	1.48%
2021/01/20	55	48.31	5	48.12	47.65	50	2,905	1.72%
2021/01/19	55	49.11	5	48.92	48.95	50	2,857	1.75%
2021/01/18	88	48.63	3.4	48.66	48.50	84.6	2,862	2.95%
2021/01/15	70	49.50	17.6	49.56	48.90	52.4	2,830	1.85%
2021/01/14	58.5	49.99	0	0.00	49.85	58.5	2,829	2.07%
2021/01/13	152	50.29	5	50.26	50.10	147	2,822	5.21%	大買/鉅額交易
2021/01/12	58	50.30	25	50.40	50.00	33	2,803	1.18%
2021/01/11	217.5	50.63	24.9	50.55	51.00	192.6	2,781	6.93%	大買/鉅額交易
2021/01/08	90.5	50.01	4	50.05	50.10	86.5	2,724	3.17%
2021/01/07	171.7	49.74	3.3	50.05	50.00	168.5	2,684	6.28%	大買/鉅額交易
2021/01/06	41.3	49.72	16.1	49.63	49.65	25.2	2,649	0.95%
2021/01/05	72	50.38	8	50.69	50.20	64	2,609	2.45%
2021/01/04	77.4	51.26	9	51.87	51.00	68.4	2,554	2.68%
2020/12/31	89.8	50.51	23.3	50.70	50.80	66.5	2,435	2.73%
2020/12/30	79	49.95	6	49.95	49.95	73	2,412	3.03%
2020/12/29	31.5	50.34	13.3	50.42	50.30	18.2	2,400	0.76%
2020/12/28	34.5	50.64	45.2	49.33	51.00	-10.7	2,253	-0.47%
2020/12/25	45.6	47.95	43	48.23	48.10	2.6	2,062	0.13%
2020/12/24	5	46.84	0	0.00	46.80	5	1,951	0.26%
2020/12/23	1	46.65	0	0.00	46.70	1	1,955	0.05%
2020/12/22	24	46.83	28	46.63	46.25	-4	1,979	-0.20%
2020/12/21	1	46.10	14.5	46.58	46.60	-13.5	2,000	-0.68%
2020/12/18	5	45.81	2.8	46.07	46.45	2.2	2,010	0.11%
2020/12/17	6.1	45.77	3.8	45.93	45.60	2.3	2,001	0.12%
2020/12/16	4	45.83	0	0.00	46.00	4	1,994	0.20%
2020/12/15	15	45.82	6	46.06	45.70	9	1,990	0.45%
2020/12/14	4	46.58	1	46.95	46.30	3	1,980	0.15%
2020/12/11	21.2	47.00	4.7	47.02	46.90	16.5	1,961	0.84%
2020/12/10	14	47.55	15	47.53	47.50	-1	1,922	-0.05%
2020/12/09	0	0.00	2	46.20	46.30	-2	1,833	-0.11%
2020/12/08	5	46.17	0	0.00	46.05	5	1,854	0.27%
2020/12/07	1	46.15	2	46.31	46.10	-1	1,853	-0.05%
2020/12/04	6	46.14	0.7	46.30	46.40	5.3	1,866	0.28%
2020/12/03	3	46.35	1	46.45	46.25	2	1,864	0.11%
2020/12/02	1	46.40	2.6	46.45	46.35	-1.6	1,882	-0.09%
2020/12/01	0	0.00	4	46.54	46.60	-4	1,919	-0.21%
2020/11/30	2	46.75	1.8	47.17	46.35	0.2	2,025	0.01%
2020/11/27	1	47.00	8	46.96	47.00	-7	2,026	-0.35%
2020/11/26	0	0.00	20	46.73	46.70	-20	2,074	-0.96%
2020/11/25	9	46.73	13	46.90	46.65	-4	2,165	-0.18%
2020/11/24	0	0.00	1.3	46.52	46.45	-1.3	2,277	-0.06%
2020/11/23	10	46.70	27	46.72	46.65	-17	2,390	-0.71%
2020/11/20	10	46.18	4	46.29	46.15	6	2,438	0.25%
2020/11/19	8	46.52	0	0.00	46.40	8	2,496	0.32%
2020/11/18	1	46.75	1	46.85	46.75	0	2,515	0.00%
2020/11/17	5	46.42	1	46.60	46.80	4	2,550	0.16%
2020/11/16	21	46.86	0	0.00	46.65	21	2,617	0.80%
2020/11/13	7	46.63	7	46.82	46.60	0	2,640	0.00%
2020/11/12	8	46.18	1	46.20	46.15	7	2,659	0.26%
2020/11/11	5	46.14	3	46.43	46.45	2	2,733	0.07%
2020/11/10	1	45.90	5	45.75	45.90	-4	2,745	-0.15%
2020/11/09	7	45.06	1	45.20	45.15	6	2,752	0.22%
2020/11/06	76	45.06	0	0.00	45.00	76	2,764	2.75%
2020/11/05	1	45.05	6	45.26	45.15	-5	2,785	-0.18%
2020/11/04	2	44.60	1	44.80	44.90	1	2,819	0.04%
2020/11/03	51	44.99	1	45.10	44.90	50	2,833	1.76%
2020/11/02	3	44.72	2	44.95	44.85	1	2,839	0.04%
2020/10/30	1	45.05	1	45.00	44.95	0	2,832	0.00%
2020/10/29	1	45.50	0	0.00	45.45	1	2,823	0.04%
2020/10/28	4.3	45.62	1	45.65	45.70	3.3	2,830	0.12%
2020/10/27	1	45.40	0	0.00	45.45	1	2,816	0.04%
2020/10/22	0.3	45.25	31	45.50	45.25	-30.7	2,835	-1.08%
2020/10/21	1	45.40	0	0.00	45.50	1	2,807	0.04%
2020/10/20	0	0.00	30	45.25	45.25	-30	2,821	-1.06%
2020/10/19	0	0.00	5	45.23	45.25	-5	2,816	-0.18%
2020/10/16	0	0.00	1	44.90	44.75	-1	2,821	-0.04%
2020/10/15	0	0.00	1	44.65	44.75	-1	2,864	-0.03%
2020/10/14	11	44.90	10.3	44.80	44.90	0.7	2,906	0.03%
2020/10/13	1	44.55	0	0.00	44.60	1	2,944	0.03%
2020/10/12	1.3	44.92	6	45.03	44.90	-4.7	3,011	-0.16%
2020/10/08	0	0.00	10	44.45	44.55	-10	3,068	-0.33%
2020/10/07	0	0.00	3	44.13	44.10	-3	3,100	-0.10%
2020/10/06	6	43.73	3	44.03	44.10	3	3,143	0.10%
2020/09/30	0	0.00	3	42.10	42.25	-3	3,130	-0.10%
2020/09/29	41	42.13	4	42.36	42.10	37	3,136	1.18%
2020/09/28	5	42.20	0	0.00	42.25	5	3,160	0.16%
2020/09/25	0	0.00	1	42.00	42.10	-1	3,176	-0.03%
2020/09/24	9	41.63	0	0.00	41.50	9	3,190	0.28%
2020/09/23	7	43.06	13	42.90	42.85	-6	3,154	-0.19%
2020/09/22	2	43.38	2	43.65	43.50	0	3,153	0.00%
2020/09/21	0	0.00	1	44.05	43.90	-1	3,142	-0.03%
2020/09/18	0.2	43.90	0	0.00	43.80	0.2	3,141	0.01%
2020/09/17	1	43.85	0.3	43.95	43.90	0.7	3,130	0.02%
2020/09/16	2	43.48	0.5	43.65	43.55	1.5	3,117	0.05%
2020/09/15	2	43.60	0	0.00	43.60	2	3,118	0.06%
2020/09/14	204	43.52	0	0.00	43.80	204	3,143	6.49%	大買/鉅額交易
2020/09/11	6	43.15	0	0.00	43.00	6	3,168	0.19%
2020/09/10	1	43.70	0	0.00	43.70	1	3,175	0.03%
2020/09/09	12	43.55	0	0.00	43.55	12	3,182	0.38%
2020/09/08	0.2	44.35	2	43.83	44.20	-1.9	3,167	-0.06%
2020/09/04	0	0.00	10	43.60	43.60	-10	3,183	-0.31%
2020/09/03	19	43.62	229.3	43.93	43.50	-210.3	3,162	-6.65%	大賣/鉅額交易
2020/09/02	101.3	44.45	0	0.00	44.50	101.3	3,078	3.29%	大買/鉅額交易
2020/09/01	14	44.74	122	44.51	44.45	-108	3,094	-3.49%	大賣/鉅額交易
2020/08/31	10	45.38	121	45.32	45.25	-111	3,068	-3.62%	大賣/鉅額交易
2020/08/28	11	46.49	473	46.53	46.45	-462	2,979	-15.51%	大賣/鉅額交易
2020/08/27	7.1	49.09	5	49.14	48.95	2.1	2,876	0.07%
2020/08/26	2	48.83	1	48.95	48.90	1	2,753	0.04%
2020/08/25	2	48.75	1	49.00	48.90	1	2,706	0.04%
2020/08/24	123	48.78	8	48.86	48.75	115	2,668	4.31%	大買/鉅額交易
2020/08/21	4	49.03	4	48.91	48.85	0	2,666	0.00%
2020/08/20	42	48.53	49	48.14	47.90	-7	2,639	-0.27%
2020/08/19	26	49.51	7	49.37	49.60	19	2,575	0.74%
2020/08/18	66	48.89	8	48.98	48.95	58	2,562	2.26%
2020/08/17	15	48.19	6	48.55	48.90	9	2,538	0.35%
2020/08/14	123.5	47.16	7	46.84	47.15	116.5	2,482	4.69%	大買/鉅額交易
2020/08/13	2	46.85	3.1	46.72	46.85	-1.1	2,509	-0.04%
2020/08/12	5	46.05	0	0.00	46.15	5	2,599	0.19%
2020/08/11	25	46.22	0	0.00	46.25	25	2,673	0.93%
2020/08/10	73	46.73	5	46.77	47.00	68	2,707	2.51%
2020/08/07	23	45.91	0	0.00	45.65	23	2,721	0.85%
2020/08/06	20	46.00	8	45.86	45.85	12	2,725	0.44%
2020/08/05	1	45.90	0	0.00	46.00	1	2,781	0.04%
2020/08/03	20	46.15	1	46.40	46.35	19	2,906	0.65%
2020/07/31	1	45.95	0	0.00	46.10	1	2,925	0.03%
2020/07/30	1	46.30	3	46.03	46.25	-2	2,965	-0.07%
2020/07/29	0	0.00	24	45.33	45.30	-24	3,030	-0.79%
2020/07/28	3	45.40	12	45.62	45.10	-9	3,046	-0.30%
2020/07/27	0	0.00	5	45.55	45.60	-5	3,056	-0.16%
2020/07/24	2	45.83	1	46.60	45.90	1	3,119	0.03%
2020/07/23	25	46.27	2	46.63	46.45	23	3,140	0.73%
2020/07/22	30	46.41	7	46.28	46.15	23	3,153	0.73%
2020/07/21	7	47.01	1.5	46.97	46.90	5.5	3,180	0.17%
2020/07/20	11	47.37	10.1	47.29	47.45	0.9	3,156	0.03%
2020/07/17	1	46.45	26	46.55	46.20	-25	3,124	-0.80%
2020/07/16	66.3	47.39	4	47.54	47.10	62.3	3,093	2.01%
2020/07/15	4	46.53	25	46.60	47.00	-21	3,025	-0.69%
2020/07/14	23.9	45.25	45	45.28	45.15	-21.1	2,974	-0.71%
2020/07/13	177	44.78	16.9	44.66	44.95	160.1	2,935	5.45%	大買/鉅額交易
2020/07/09	0	0.00	12	44.16	44.05	-12	2,934	-0.41%
2020/07/08	3	43.90	5	44.01	44.10	-2	2,928	-0.07%
2020/07/07	4	43.78	3.2	43.93	43.80	0.9	2,922	0.03%
2020/07/06	2	43.58	3	43.70	43.60	-1	2,909	-0.03%
2020/07/03	5	43.55	0	0.00	43.45	5	2,913	0.17%
2020/07/02	5	43.40	20	43.56	43.60	-15	2,911	-0.52%
2020/07/01	14	42.83	5	42.92	42.95	9	2,924	0.31%
2020/06/30	4	42.65	1	42.80	42.65	3	2,956	0.10%
2020/06/29	20	42.72	4	42.60	42.60	16	3,023	0.53%
2020/06/24	1	42.95	0	0.00	43.05	1	3,061	0.03%
2020/06/23	5	43.00	0	0.00	43.10	5	3,079	0.16%
2020/06/22	1	43.05	0	0.00	43.05	1	3,087	0.03%
2020/06/19	14.3	43.28	0	0.00	43.10	14.3	3,104	0.46%
2020/06/18	20.3	43.68	8	43.84	43.80	12.3	3,094	0.40%
2020/06/17	7	43.62	10	43.88	43.10	-3	3,072	-0.10%
2020/06/16	1	42.90	1	43.20	43.10	0	3,075	0.00%
2020/06/15	1	43.05	8	42.94	42.70	-7	3,137	-0.22%
2020/06/12	4.1	41.99	1	42.25	42.25	3.1	3,153	0.10%
2020/06/11	20	43.10	18.3	43.26	42.55	1.7	3,178	0.05%
2020/06/10	3	43.52	1	43.55	43.55	2	3,176	0.06%
2020/06/09	4	43.53	7	43.54	43.55	-3	3,234	-0.09%
2020/06/08	40	43.74	0	0.00	43.80	40	3,261	1.23%
2020/06/05	21	44.00	1	44.20	44.20	20	3,235	0.62%
2020/06/04	20.3	44.05	0.2	44.10	44.15	20.1	3,264	0.62%
2020/06/03	15	43.80	1.5	43.97	44.10	13.5	3,333	0.41%
2020/06/02	6	43.68	0	0.00	43.80	6	3,321	0.18%
2020/06/01	1	43.70	7	43.51	43.70	-6	3,322	-0.18%
2020/05/29	33	43.50	4	43.36	43.00	29	3,308	0.88%
2020/05/28	8	43.83	20	43.90	43.75	-12	3,286	-0.37%
2020/05/27	0.3	44.15	1	44.40	44.15	-0.7	3,284	-0.02%
2020/05/26	1.4	44.20	6	44.53	44.20	-4.6	3,277	-0.14%
2020/05/25	2	43.80	11	44.12	44.25	-9	3,253	-0.28%
2020/05/22	21.3	43.45	5.5	43.35	43.20	15.8	3,224	0.49%
2020/05/21	18.3	44.04	9	44.13	44.00	9.3	3,204	0.29%
2020/05/20	18.3	43.92	1	44.75	43.85	17.3	3,194	0.54%
2020/05/19	26.4	44.64	24	44.62	44.80	2.4	3,156	0.08%
2020/05/18	7	43.89	5	43.62	43.90	2	3,046	0.07%
2020/05/15	5	42.82	13	42.86	42.80	-8	2,985	-0.27%
2020/05/14	2.5	42.42	5	42.94	41.90	-2.5	2,929	-0.09%
2020/05/13	12	42.34	4	42.18	42.35	8	2,883	0.28%
2020/05/12	20	41.94	1	42.50	42.15	19	2,867	0.66%
2020/05/11	22.3	42.88	5	42.85	43.00	17.3	2,814	0.61%
2020/05/08	24	42.84	14	42.93	43.35	10	2,793	0.36%
2020/05/07	21	42.15	0	0.00	42.25	21	2,723	0.77%
2020/05/06	30.2	41.97	2	41.80	41.50	28.2	2,732	1.03%
2020/05/05	4	41.95	6	41.69	41.95	-2	2,696	-0.07%
2020/05/04	4.2	40.95	3.1	40.87	40.85	1.1	2,635	0.04%
2020/04/30	7	41.40	3	41.45	41.45	4	2,619	0.15%
2020/04/29	18.1	41.39	7	41.71	41.45	11.1	2,599	0.43%
2020/04/28	10	40.39	42.4	40.15	40.70	-32.4	2,530	-1.28%
2020/04/27	22.3	39.77	2	39.95	39.90	20.3	2,546	0.80%
2020/04/24	35	39.76	13	39.83	39.80	22	2,535	0.87%
2020/04/23	15	39.17	14	39.34	39.30	1	2,481	0.04%
2020/04/22	23	38.15	1	38.15	38.55	22	2,464	0.89%
2020/04/21	52	39.29	12	38.66	38.65	40	2,460	1.63%
2020/04/20	21.1	39.44	3	39.43	39.45	18.1	2,443	0.74%
2020/04/17	9.2	39.13	38	39.30	38.80	-28.8	2,439	-1.18%
2020/04/16	31	39.42	2	39.25	39.40	29	2,399	1.21%
2020/04/15	7.1	39.37	45	39.31	39.70	-38	2,387	-1.59%
2020/04/14	3	38.15	45	38.17	38.45	-42	2,340	-1.79%
2020/04/13	10	37.73	6	37.87	37.65	4	2,344	0.17%
2020/04/10	5	37.63	600.3	37.62	37.80	-595.3	2,362	-25.20%	大賣/鉅額交易
2020/04/09	23	37.49	34	37.50	37.50	-11	2,413	-0.46%
2020/04/08	2	37.35	551	37.23	37.15	-549	2,434	-22.55%	大賣/鉅額交易
2020/04/07	7	37.14	132	37.33	37.05	-125	2,420	-5.16%	大賣/鉅額交易
2020/04/06	6.5	36.90	234	37.04	37.05	-227.5	2,390	-9.52%	大賣/鉅額交易
2020/04/01	15.7	37.10	420	37.16	36.95	-404.3	2,378	-17.00%	大賣/鉅額交易
2020/03/31	1	36.85	317.2	37.57	36.95	-316.2	2,330	-13.57%	大賣/鉅額交易
2020/03/30	5	36.99	144	36.78	36.50	-139	2,283	-6.09%	大賣/鉅額交易
2020/03/27	8	35.19	382	35.26	35.10	-374	2,246	-16.65%	大賣/鉅額交易
2020/03/26	18	34.75	17	35.06	34.90	1	2,248	0.04%
2020/03/25	3	34.97	4	35.05	34.90	-1	2,283	-0.04%
2020/03/24	8	34.00	0.5	34.05	33.85	7.5	2,419	0.31%
2020/03/23	15	32.90	10.9	32.86	33.30	4.1	2,595	0.16%
2020/03/20	5	34.16	0	0.00	34.20	5	2,633	0.19%
2020/03/19	9	32.61	237	33.28	32.00	-228	2,620	-8.70%	大賣/鉅額交易
2020/03/18	2	35.13	3	34.80	34.70	-1	2,586	-0.04%
2020/03/17	4.2	34.98	5	35.29	35.25	-0.8	2,605	-0.03%
2020/03/16	6	36.02	5.2	35.94	35.80	0.8	2,565	0.03%
2020/03/13	14	35.75	19	35.44	36.00	-5	2,543	-0.20%
2020/03/12	13	37.55	2	37.98	37.40	11	2,469	0.45%
2020/03/11	2	38.93	2	39.03	38.70	0	2,426	0.00%
2020/03/10	12.2	37.92	5	38.00	38.40	7.2	2,442	0.29%
2020/03/09	37	39.13	2	39.10	38.65	35	2,495	1.40%
2020/03/06	11.5	40.02	0	0.00	40.05	11.5	2,473	0.46%
2020/03/05	1	40.10	7	40.13	40.30	-6	2,496	-0.24%
2020/03/04	4	39.96	11	40.00	40.00	-7	2,515	-0.28%
2020/03/02	4	39.85	2	40.13	40.00	2	2,509	0.08%
2020/02/27	10	40.25	0	0.00	40.30	10	2,496	0.40%
2020/02/26	15	40.22	10	40.30	40.15	5	2,502	0.20%
2020/02/25	22	40.37	0.9	40.50	40.45	21.1	2,544	0.83%
2020/02/24	12	40.65	1	40.60	40.55	11	2,540	0.43%
2020/02/21	32	41.03	0	0.00	40.95	32	2,540	1.26%
2020/02/20	35	41.47	0	0.00	41.30	35	2,548	1.37%
2020/02/19	58	41.35	2	41.38	41.45	56	2,564	2.18%
2020/02/18	42	41.53	3	41.45	41.45	39	2,571	1.52%
2020/02/17	2	40.90	10	40.84	40.95	-8	2,580	-0.31%
2020/02/14	41	40.77	6	40.77	40.75	35	2,690	1.30%
2020/02/13	9	40.77	38	40.76	40.70	-29	2,730	-1.06%
2020/02/12	34	40.49	1	40.60	40.65	33	2,743	1.20%
2020/02/11	5	40.19	3.1	40.33	40.50	1.9	2,743	0.07%
2020/02/10	9	40.26	1	40.35	40.25	8	2,754	0.29%
2020/02/07	16	40.70	0	0.00	40.50	16	2,744	0.58%
2020/02/06	3	41.05	0	0.00	41.30	3	2,719	0.11%
2020/02/05	5	41.00	0	0.00	41.05	5	2,718	0.18%
2020/02/03	3	40.17	7	40.70	41.05	-4	2,723	-0.15%
2020/01/31	2	41.30	4	41.34	41.30	-2	2,692	-0.07%
2020/01/30	12	40.60	2	40.80	40.40	10	2,679	0.37%
2020/01/20	20	42.79	1.1	42.70	42.60	18.9	2,620	0.72%
2020/01/16	4	42.64	0.1	42.90	42.90	3.9	2,669	0.15%
2020/01/15	5	42.98	1.1	43.28	42.85	3.9	2,675	0.15%
2020/01/14	5	43.16	90	43.13	43.05	-85	2,686	-3.16%
2020/01/13	3.7	43.36	4	43.43	43.25	-0.3	2,706	-0.01%
2020/01/10	8	42.78	17	42.95	43.00	-9	2,740	-0.33%
2020/01/09	6	42.46	25	42.46	42.95	-19	2,742	-0.69%
2020/01/08	2	42.83	6.5	42.77	42.75	-4.5	2,748	-0.16%
2020/01/07	3	42.80	81	42.59	43.00	-78	2,744	-2.84%
2020/01/06	5	42.04	0	0.00	42.00	5	2,715	0.18%
2020/01/03	27	42.54	13	42.73	42.45	14	2,692	0.52%
2020/01/02	6	43.08	7.1	43.02	43.20	-1.1	2,630	-0.04%
2019/12/31	10	43.70	1	43.65	43.65	9	2,596	0.35%
2019/12/30	25.2	43.81	1.1	43.99	44.00	24.1	2,589	0.93%
2019/12/27	35.6	43.94	23	43.98	43.90	12.6	2,578	0.49%
2019/12/26	2	44.23	1	44.10	44.15	1	2,568	0.04%
2019/12/25	0	0.00	11	44.48	44.25	-11	2,571	-0.43%
2019/12/24	6	44.23	7	44.47	44.40	-1	2,563	-0.04%
2019/12/23	5	44.55	11.1	44.22	44.15	-6.1	2,553	-0.24%
2019/12/20	17	44.74	1	44.60	44.70	16	2,525	0.63%
2019/12/19	21	44.86	27.1	44.95	44.80	-6.1	2,487	-0.25%
2019/12/18	23.1	43.80	42	43.89	43.70	-18.9	2,326	-0.81%
2019/12/17	9	41.98	2	41.90	42.15	7	2,132	0.33%
2019/12/16	2	41.28	0.2	41.35	41.45	1.8	2,083	0.09%
2019/12/13	1	42.10	0	0.00	41.30	1	2,090	0.05%
2019/12/12	6	41.83	2	41.92	41.95	4	2,069	0.19%
2019/12/11	0	0.00	1	41.10	41.40	-1	2,037	-0.05%
2019/12/10	0	0.00	35	40.91	41.10	-35	2,034	-1.72%
2019/12/09	1	41.50	5	41.44	41.50	-4	2,024	-0.20%
2019/12/06	5	41.65	3	41.63	41.60	2	2,019	0.10%
2019/12/05	2	41.75	13	41.58	41.55	-11	2,010	-0.55%
2019/12/04	13	41.05	17.1	41.43	41.45	-4.1	1,983	-0.20%
2019/12/03	10	40.70	4	40.54	40.65	6	1,891	0.32%
2019/12/02	2	40.05	2	40.08	40.10	0	1,845	0.00%
2019/11/29	3.7	39.69	7	39.56	39.60	-3.3	1,822	-0.18%
2019/11/28	1	39.50	0.2	39.60	39.60	0.8	1,812	0.04%
2019/11/27	3	39.68	0	0.00	39.80	3	1,820	0.16%
2019/11/26	1	39.40	0	0.00	39.40	1	1,816	0.06%
2019/11/25	3	39.57	56	39.46	39.40	-53	1,821	-2.91%
2019/11/22	305	39.61	1	39.90	39.45	304	1,842	16.50%	大買/鉅額交易
2019/11/21	1	40.00	1.1	40.05	40.00	-0.1	1,832	0.00%
2019/11/20	1.6	40.18	3	40.32	40.25	-1.4	1,836	-0.08%
2019/11/19	4	40.38	11	40.50	40.35	-7	1,851	-0.38%
2019/11/18	30.2	39.55	1	39.35	40.00	29.2	1,839	1.59%
2019/11/15	5.3	39.74	12	39.83	39.70	-6.7	1,812	-0.37%
2019/11/14	2	39.63	0	0.00	39.90	2	1,845	0.11%
2019/11/13	0	0.00	5	39.88	39.75	-5	1,837	-0.27%
2019/11/12	6	38.75	0	0.00	38.80	6	1,731	0.35%
2019/11/11	2	38.00	10	38.17	38.35	-8	1,738	-0.46%
2019/11/08	1	38.40	2	38.35	38.30	-1	1,731	-0.06%
2019/11/07	13	37.78	5	38.30	38.20	8	1,733	0.46%
2019/11/06	8	37.64	8	37.78	37.60	0	1,701	0.00%
2019/11/05	9.6	37.65	0	0.00	37.65	9.6	1,734	0.55%
2019/11/04	25	37.71	1	37.75	37.90	24	1,763	1.36%
2019/11/01	0	0.00	0.1	37.80	37.75	-0.1	1,818	-0.01%
2019/10/31	40	37.95	0	0.00	37.70	40	1,827	2.19%
2019/10/30	1	37.95	4	37.79	37.85	-3	1,829	-0.16%
2019/10/29	4	37.83	1	37.85	37.60	3	1,862	0.16%
2019/10/28	2	38.05	5	38.17	38.00	-3	1,869	-0.16%
2019/10/25	10	37.98	8	38.07	38.20	2	1,897	0.11%
2019/10/24	101	37.30	0	0.00	37.50	101	1,849	5.46%	大買/鉅額交易
2019/10/23	0	0.00	5.2	37.45	37.35	-5.2	1,850	-0.28%
2019/10/22	8	37.78	0	0.00	37.75	8	1,842	0.43%
2019/10/21	65	37.90	7	37.95	38.00	58	1,830	3.17%
2019/10/18	10	37.75	2	37.85	37.85	8	1,804	0.44%
2019/10/17	12	37.33	0	0.00	37.35	12	1,750	0.69%
2019/10/16	13	37.40	4	37.65	37.60	9	1,739	0.51%
2019/10/15	20	36.88	0	0.00	36.80	20	1,722	1.16%
2019/10/14	41.6	36.89	7	36.88	36.90	34.6	1,724	2.00%
2019/10/09	6	36.90	0	0.00	36.80	6	1,713	0.35%
2019/10/08	4	37.16	0	0.00	37.10	4	1,698	0.24%
2019/10/07	10	37.03	2	37.40	37.40	8	1,691	0.47%
2019/10/04	8	37.21	0.6	37.30	37.15	7.4	1,690	0.44%
2019/10/02	12	37.40	1	37.60	37.40	11	1,696	0.65%
2019/10/01	4	37.66	3	37.67	37.60	1	1,692	0.06%
2019/09/27	20	37.75	0.9	38.00	37.70	19.1	1,688	1.13%
2019/09/26	0	0.00	0.8	38.15	38.15	-0.8	1,682	-0.05%
2019/09/25	16	38.05	0	0.00	38.20	16	1,692	0.95%
2019/09/24	9	38.10	4	38.25	38.00	5	1,737	0.29%
2019/09/23	2	38.48	0	0.00	38.30	2	1,765	0.11%
2019/09/20	3	38.62	0	0.00	38.50	3	1,798	0.17%
2019/09/19	1	38.95	71	39.01	38.95	-70	1,867	-3.75%
2019/09/18	0	0.00	93	38.97	38.95	-93	2,081	-4.47%
2019/09/17	9	38.13	83	38.45	38.30	-74	2,070	-3.57%
2019/09/16	0	0.00	3	38.27	38.30	-3	2,065	-0.15%
2019/09/12	15	37.47	8.1	37.56	37.65	6.9	2,048	0.34%
2019/09/11	4	37.68	0	0.00	37.85	4	2,063	0.19%
2019/09/10	19	37.56	2	37.70	37.70	17	2,072	0.82%
2019/09/09	20	37.71	0	0.00	37.75	20	2,070	0.97%
2019/09/06	16	37.66	47.6	37.66	37.65	-31.6	2,068	-1.53%
2019/09/05	7	38.00	0	0.00	37.90	7	2,077	0.34%
2019/09/04	5	38.18	8	38.22	38.25	-3	2,077	-0.14%
2019/09/03	1	37.75	33	37.75	37.75	-32	2,090	-1.53%
2019/09/02	7	37.31	26	37.41	37.35	-19	2,114	-0.90%
2019/08/30	5	36.95	0	0.00	36.90	5	2,115	0.24%
2019/08/29	0	0.00	3	36.85	36.75	-3	2,123	-0.14%
2019/08/28	4	36.80	0	0.00	36.80	4	2,160	0.19%
2019/08/27	3	36.88	1	36.95	36.95	2	2,170	0.09%
2019/08/26	0	0.00	13	39.50	39.55	-13	2,175	-0.60%
2019/08/23	7	39.35	5	39.23	39.40	2	2,150	0.09%
2019/08/22	10	38.85	37	38.92	39.20	-27	2,172	-1.24%
2019/08/21	5	39.02	0	0.00	38.95	5	2,196	0.23%
2019/08/20	6	39.07	0	0.00	39.10	6	2,264	0.26%
2019/08/19	16	38.83	10	38.95	38.80	6	2,281	0.26%
2019/08/16	28	39.50	0	0.00	39.35	28	2,257	1.24%
2019/08/15	26	40.00	1	39.80	39.85	25	2,265	1.10%
2019/08/14	62	40.33	12	41.22	40.10	50	2,340	2.14%
2019/08/13	13	40.93	1	41.15	41.25	12	2,423	0.50%
2019/08/08	8	41.09	1	41.15	41.20	7	2,514	0.28%
2019/08/07	3	41.47	24	41.74	41.00	-21	2,521	-0.83%
2019/08/06	4	40.98	107	40.42	41.15	-103	2,497	-4.12%	大賣/鉅額交易
2019/08/05	2	41.33	28	41.33	40.75	-26	2,518	-1.03%
2019/08/02	5	40.80	10	40.84	40.80	-5	2,453	-0.20%
2019/08/01	2	40.85	19	40.97	40.80	-17	2,449	-0.69%
2019/07/31	10	40.95	4	41.09	40.80	6	2,457	0.24%
2019/07/30	3	40.50	22	40.31	40.45	-19	2,435	-0.78%
2019/07/29	2	40.40	26	40.43	40.70	-24	2,425	-0.99%
2019/07/26	16	39.74	0	0.00	39.90	16	2,393	0.67%
2019/07/25	4.9	39.58	0	0.00	39.90	4.9	2,397	0.20%
2019/07/24	3	39.70	0	0.00	39.65	3	2,391	0.13%
2019/07/23	1	39.85	0	0.00	39.80	1	2,388	0.04%
2019/07/22	27	39.75	27	39.75	39.70	0	2,394	0.00%
2019/07/19	20	39.45	0	0.00	39.60	20	2,412	0.83%
2019/07/18	5	39.15	2	39.20	39.10	3	2,428	0.12%
2019/07/17	17	39.10	4	39.25	39.10	13	2,440	0.53%
2019/07/16	22.1	39.34	0	0.00	39.30	22.1	2,459	0.90%
2019/07/15	1.6	39.62	0	0.00	39.60	1.6	2,441	0.07%
2019/07/11	2	39.65	2	39.60	39.60	0	2,448	0.00%
2019/07/10	1	39.70	75	39.73	39.90	-74	2,453	-3.02%
2019/07/09	2	39.70	0	0.00	39.65	2	2,444	0.08%
2019/07/08	4	39.25	0.1	39.45	39.40	3.9	2,437	0.16%
2019/07/05	2	39.25	7	39.35	39.50	-5	2,441	-0.20%
2019/07/04	7.8	39.34	6	39.35	39.40	1.8	2,444	0.07%
2019/07/03	25	39.23	3	39.48	39.40	22	2,439	0.90%
2019/07/02	17	39.41	5	39.29	39.35	12	2,436	0.49%
2019/07/01	50	39.44	1.3	39.20	39.15	48.7	2,421	2.01%
2019/06/28	6	39.83	0	0.00	39.95	6	2,373	0.25%
2019/06/27	4	40.38	5	40.25	40.45	-1	2,339	-0.04%
2019/06/26	8	41.01	53	41.32	40.45	-45	2,315	-1.94%
2019/06/25	14.8	40.59	210.7	40.96	40.80	-195.9	2,236	-8.76%	大賣/鉅額交易
2019/06/24	0	0.00	0.1	39.15	39.35	-0.1	2,014	-0.01%
2019/06/21	1	38.95	6.2	39.07	38.65	-5.2	1,991	-0.26%
2019/06/19	6	38.96	3	38.85	38.90	3	1,969	0.15%
2019/06/18	0	0.00	1	39.45	39.45	-1	1,943	-0.05%
2019/06/17	0.4	39.00	3	39.05	39.05	-2.6	1,925	-0.14%
2019/06/13	0	0.00	4	38.40	38.85	-4	1,931	-0.21%
2019/06/12	1	38.40	1.2	38.58	38.40	-0.2	1,927	-0.01%
2019/06/11	1	39.05	0.3	39.00	39.00	0.7	1,945	0.04%
2019/06/10	0	0.00	2	39.33	39.55	-2	1,921	-0.10%
2019/06/06	2	38.90	8	39.08	39.05	-6	1,914	-0.31%
2019/06/05	4	38.93	4	39.15	39.05	0	1,901	0.00%
2019/06/04	2	39.05	12	38.94	39.05	-10	1,879	-0.53%
2019/06/03	1	38.15	1	38.35	38.35	0	1,841	0.00%
2019/05/31	1	38.60	2	38.55	38.55	-1	1,814	-0.06%
2019/05/29	2	38.80	2	39.10	39.20	0	1,754	0.00%
2019/05/28	0	0.00	1	39.05	38.80	-1	1,713	-0.06%
2019/05/27	2	38.98	13	39.03	39.00	-11	1,660	-0.66%
2019/05/24	1	38.00	2	38.35	38.05	-1	1,579	-0.06%
2019/05/23	2	38.05	3	38.00	38.00	-1	1,559	-0.06%
2019/05/22	6	38.22	83	38.34	38.00	-77	1,540	-5.00%
2019/05/21	2	38.25	24.1	38.41	38.30	-22.1	1,506	-1.47%
2019/05/20	13	38.72	201.3	38.26	38.15	-188.3	1,428	-13.18%	大賣/鉅額交易
2019/05/17	12	37.14	55	37.48	37.50	-43	1,319	-3.26%
2019/05/16	1	36.25	0	0.00	36.05	1	1,208	0.08%
2019/05/15	1	36.60	47	36.62	36.50	-46	1,203	-3.82%
2019/05/14	0	0.00	132	36.35	36.45	-132	1,185	-11.13%	大賣/鉅額交易
2019/05/13	12	35.57	11	35.96	36.45	1	1,166	0.09%
2019/05/10	1	35.35	5	35.36	35.45	-4	1,105	-0.36%
2019/05/09	6	35.38	2	35.45	35.40	4	1,103	0.36%
2019/05/08	4	35.94	52	36.12	35.95	-48	1,091	-4.40%
2019/05/07	0	0.00	3	35.67	35.70	-3	1,071	-0.28%
2019/05/06	3	35.13	1	35.20	35.20	2	1,060	0.19%
2019/05/03	2	35.05	6	35.32	35.30	-4	1,056	-0.38%
2019/05/02	1.1	35.21	0	0.00	35.25	1.1	1,060	0.11%
2019/04/30	14	35.21	73.7	35.46	35.10	-59.7	1,064	-5.61%
2019/04/29	0	0.00	3	35.33	35.40	-3	1,059	-0.28%
2019/04/26	63	35.20	0	0.00	35.10	63	1,060	5.94%
2019/04/25	103	35.65	0	0.00	35.60	103	1,052	9.79%	大買/鉅額交易
2019/04/24	101	35.87	2	35.80	36.00	99	1,046	9.46%	大買/
2019/04/23	2	36.03	17	36.05	36.05	-15	1,046	-1.43%
2019/04/22	3	35.83	12	35.66	35.90	-9	1,047	-0.86%
2019/04/17	1	35.05	1	35.15	35.15	0	1,134	0.00%
2019/04/12	0	0.00	4	35.33	35.20	-4	1,287	-0.31%
2019/04/11	0	0.00	6	35.40	35.35	-6	1,316	-0.46%
2019/04/10	0	0.00	14.2	35.37	35.30	-14.2	1,323	-1.07%
2019/04/09	0	0.00	4	35.30	35.30	-4	1,340	-0.30%
2019/04/08	3	35.07	2	35.35	35.05	1	1,347	0.07%
2019/04/03	0	0.00	4	35.25	35.30	-4	1,358	-0.29%
2019/04/02	2	35.10	0	0.00	35.10	2	1,380	0.14%
2019/04/01	0	0.00	28	35.28	35.20	-28	1,424	-1.97%
2019/03/29	0	35.30	13	35.21	35.30	-13	1,478	-0.88%
2019/03/28	22	34.94	0	0.00	34.95	22	1,474	1.49%
2019/03/27	20	35.13	61	35.06	35.05	-41	1,479	-2.77%
2019/03/26	0	0.00	32	35.04	35.15	-32	1,500	-2.13%
2019/03/25	7	34.87	12.5	35.11	35.05	-5.5	1,552	-0.35%
2019/03/22	4	34.93	0.1	34.90	34.85	3.9	1,614	0.24%
2019/03/21	2	35.00	0	0.00	34.95	2	1,669	0.12%
2019/03/20	1	35.05	2	35.30	35.25	-1	1,684	-0.06%
2019/03/19	2	35.05	100	35.11	35.05	-98	1,687	-5.81%
2019/03/15	1	35.15	5	35.26	35.40	-4	1,668	-0.24%
2019/03/14	5	34.91	118	35.13	34.90	-113	1,647	-6.86%	大賣/鉅額交易
2019/03/13	3	34.30	66.1	34.38	34.45	-63.1	1,616	-3.90%
2019/03/12	33	34.16	2	34.45	34.05	31	1,612	1.92%
2019/03/11	7	34.44	0	0.00	34.45	7	1,586	0.44%
2019/03/08	1	34.65	0	0.00	34.70	1	1,593	0.06%
2019/03/07	7	34.84	0	0.00	34.70	7	1,594	0.44%
2019/03/06	9	34.95	1	35.00	34.95	8	1,594	0.50%
2019/03/05	1	34.80	0	0.00	35.00	1	1,611	0.06%
2019/03/04	0	0.00	1	34.90	34.95	-1	1,611	-0.06%
2019/02/27	17	34.72	38	34.73	34.70	-21	1,607	-1.31%
2019/02/26	8	34.71	2	34.90	34.70	6	1,603	0.37%
2019/02/25	4	34.83	33	34.85	34.85	-29	1,597	-1.81%
2019/02/22	4.5	34.79	2.4	34.98	35.00	2.1	1,593	0.13%
2019/02/21	2.1	34.80	43	34.75	34.90	-40.9	1,584	-2.58%
2019/02/20	8	34.76	82	34.70	35.05	-74	1,580	-4.68%
2019/02/19	8	34.88	1	34.95	34.95	7	1,578	0.44%
2019/02/18	0	0.00	48	35.17	35.20	-48	1,568	-3.06%
2019/02/15	8	34.50	0	0.00	34.40	8	1,538	0.52%
2019/02/12	4	34.63	5	34.76	34.75	-1	1,540	-0.06%
2019/02/11	0	0.00	1	34.80	34.70	-1	1,544	-0.06%
2019/01/30	6	34.64	2	34.70	34.70	4	1,536	0.26%
2019/01/29	0	0.00	2.1	34.80	34.90	-2.1	1,527	-0.14%
2019/01/28	0	0.00	3	34.73	34.85	-3	1,528	-0.20%
2019/01/25	1	34.40	0	0.00	34.35	1	1,523	0.07%
2019/01/24	1	34.35	0	0.00	34.30	1	1,526	0.07%
2019/01/23	1	34.25	1	34.50	34.50	0	1,532	0.00%
2019/01/22	104	34.56	0	0.00	34.50	104	1,539	6.76%	大買/鉅額交易
2019/01/21	32	34.66	4	34.74	34.80	28	1,548	1.81%
2019/01/18	33	34.86	0	0.00	34.80	33	1,587	2.08%
2019/01/17	23	34.91	300	34.92	34.90	-277	1,611	-17.19%	大賣/鉅額交易
2019/01/16	88	34.98	2.8	35.04	34.90	85.2	1,614	5.27%
2019/01/15	72	35.07	0	0.00	35.10	72	1,609	4.47%
2019/01/11	3	35.05	2	34.95	34.80	1	1,653	0.06%
2019/01/10	54	35.78	4	36.10	35.25	50	1,628	3.07%
2019/01/09	100	35.10	306	34.93	35.20	-206	1,576	-13.07%	大賣/鉅額交易
2019/01/08	5	34.91	0	0.00	34.75	5	1,542	0.32%
2019/01/07	26.1	35.17	2	35.35	35.20	24.1	1,527	1.58%
2019/01/04	11	34.85	32	34.61	34.80	-21	1,486	-1.41%
2019/01/03	3	34.13	4	34.43	34.10	-1	1,429	-0.07%
2019/01/02	0	0.00	2	34.10	33.80	-2	1,402	-0.14%
2018/12/28	2	33.30	11	33.34	33.50	-9	1,382	-0.65%
2018/12/27	3	33.58	5	33.61	33.45	-2	1,370	-0.15%
2018/12/26	4	33.95	4	34.00	33.40	0	1,365	0.00%
2018/12/25	13	34.08	0	0.00	33.90	13	1,349	0.96%
2018/12/24	4	34.79	9	34.69	34.40	-5	1,326	-0.38%
2018/12/22	16.1	34.35	81	34.41	34.30	-64.9	1,280	-5.07%
2018/12/21	1	33.00	0.1	33.05	33.00	0.9	1,231	0.08%
2018/12/18	2	33.45	4.1	34.65	32.80	-2.1	1,208	-0.18%
2018/12/17	8	34.80	4	34.50	34.35	4	1,179	0.34%
2018/12/14	2.1	34.41	35	33.46	33.95	-32.9	1,123	-2.93%
2018/12/13	7	33.11	1	33.00	33.00	6	1,078	0.56%
2018/12/12	2	31.95	0	0.00	32.10	2	1,085	0.18%
2018/12/07	2	32.10	5.1	32.20	32.15	-3.1	1,116	-0.28%
2018/12/06	0	0.00	0.1	32.15	32.15	-0.1	1,134	-0.01%
2018/12/04	2	32.90	0	0.00	32.60	2	1,157	0.17%
2018/12/03	0.7	32.90	1	32.90	32.90	-0.4	1,170	-0.03%
2018/11/29	1	32.30	0	0.00	32.25	1	1,268	0.08%
2018/11/28	2.1	32.16	7	32.14	32.35	-4.9	1,349	-0.36%
2018/11/26	1	31.55	0	0.00	31.40	1	1,437	0.07%
2018/11/21	0	0.00	0.5	31.85	31.70	-0.5	1,565	-0.03%
2018/11/20	3	31.80	6	31.92	31.70	-3	1,605	-0.19%
2018/11/19	1	31.90	8	31.88	32.05	-7	1,615	-0.43%
2018/11/16	0.3	31.60	2.6	31.37	31.45	-2.3	1,621	-0.14%
2018/11/14	1	30.50	0	0.00	30.50	1	1,653	0.06%
2018/11/13	28	30.17	0	0.00	30.50	28	1,664	1.68%
2018/11/12	21.3	30.43	5	30.52	30.50	16.3	1,668	0.97%
2018/11/09	3	30.70	0	0.00	30.60	3	1,679	0.18%
2018/11/07	1	31.10	0	0.00	31.20	1	1,708	0.06%
2018/11/06	1	30.75	0	0.00	31.00	1	1,787	0.06%
2018/11/05	1	30.60	0	0.00	31.10	1	1,796	0.06%
2018/10/31	2	29.70	1	29.70	30.10	1	1,837	0.05%
2018/10/30	5	28.88	4	29.15	29.15	1	1,878	0.05%
2018/10/29	4	29.15	2	29.30	29.15	2	1,875	0.11%
2018/10/26	58	29.83	4	29.88	30.25	54	1,872	2.88%
2018/10/25	4	30.11	13.2	30.31	30.10	-9.2	1,837	-0.50%
2018/10/24	0.3	31.30	2.1	31.01	31.20	-1.8	1,822	-0.10%
2018/10/23	2.2	31.31	5.4	31.49	31.30	-3.1	1,822	-0.17%
2018/10/22	1	30.80	16.3	31.15	31.40	-15.3	1,820	-0.84%
2018/10/19	10	31.55	2	31.85	31.40	8	1,810	0.44%
2018/10/18	1	33.00	5	32.90	33.00	-4	1,764	-0.23%
2018/10/17	15	33.40	3.7	33.79	33.15	11.3	1,761	0.64%
2018/10/16	3	33.55	8.2	33.70	33.65	-5.2	1,757	-0.30%
2018/10/15	11	33.55	4	33.50	33.40	7	1,765	0.40%
2018/10/12	2	32.65	2	33.60	34.15	0	1,755	0.00%
2018/10/11	59.1	34.81	38	35.08	34.00	21.1	1,759	1.20%
2018/10/09	5	36.14	0.3	36.60	36.25	4.7	1,730	0.27%
2018/10/08	2	36.50	3	36.18	36.15	-1	1,734	-0.06%
2018/10/05	2	36.15	1	36.35	36.30	1	1,738	0.06%
2018/10/04	5	36.81	0	0.00	36.90	5	1,728	0.29%
2018/10/03	4	37.18	1	37.25	36.95	3	1,725	0.17%
2018/10/02	1	37.50	0	0.00	37.35	1	1,725	0.06%
2018/09/28	1	37.60	2.6	37.57	37.75	-1.6	1,754	-0.09%
2018/09/27	2.2	37.47	2.2	37.65	37.40	0	1,752	0.00%
2018/09/26	0	0.00	2	37.28	37.35	-2	1,769	-0.11%
2018/09/25	3	37.20	0	0.00	37.15	3	1,786	0.17%
2018/09/21	0	0.00	7	37.76	37.80	-7	1,783	-0.39%
2018/09/20	0	0.00	17	37.38	37.40	-17	1,786	-0.95%
2018/09/19	2	37.30	0	0.00	37.25	2	1,784	0.11%
2018/09/18	0	0.00	2	37.25	36.95	-2	1,816	-0.11%
2018/09/17	3.2	36.78	0	0.00	36.50	3.2	1,815	0.18%
2018/09/14	1	36.75	4	37.00	37.00	-3	1,840	-0.16%
2018/09/13	2	36.70	5	36.54	36.70	-3	1,876	-0.16%
2018/09/12	1	35.75	0	0.00	35.95	1	1,940	0.05%
2018/09/11	0	0.00	14	35.66	36.05	-14	1,937	-0.72%
2018/09/10	15	35.64	2	35.65	35.35	13	1,938	0.67%
2018/09/07	6	36.23	6.4	36.53	36.20	-0.4	1,938	-0.02%
2018/09/06	1	36.80	6.2	36.97	36.70	-5.2	1,927	-0.27%
2018/09/05	15.5	36.94	72	37.01	37.00	-56.5	1,907	-2.96%
2018/09/04	57	41.30	14	41.33	41.40	43	1,829	2.35%
2018/09/03	12.2	41.80	58	41.85	41.75	-45.8	1,758	-2.60%
2018/08/31	7	41.81	7	41.75	41.80	0	1,700	0.00%
2018/08/30	0	0.00	24.1	41.49	41.60	-24.1	1,672	-1.44%
2018/08/29	11.2	41.16	21	41.06	41.25	-9.8	1,637	-0.60%
2018/08/28	6	40.71	24	40.85	40.70	-18	1,605	-1.12%
2018/08/27	5.2	40.51	84	40.30	40.70	-78.8	1,593	-4.95%
2018/08/24	1.2	39.76	30	39.74	39.60	-28.8	1,571	-1.83%
2018/08/23	5	39.51	14.5	39.67	39.65	-9.5	1,578	-0.60%
2018/08/22	1	39.40	11	39.48	39.35	-10	1,614	-0.62%
2018/08/21	5	38.83	5	38.85	38.85	0	1,611	0.00%
2018/08/20	21	39.35	0	0.00	39.10	21	1,602	1.31%
2018/08/17	5	39.47	0	0.00	39.30	5	1,602	0.31%
2018/08/16	1	38.85	0	0.00	39.45	1	1,631	0.06%
2018/08/15	6.5	39.39	65	39.40	39.25	-58.5	1,645	-3.55%
2018/08/14	35	39.48	8	39.64	39.70	27	1,651	1.63%
2018/08/13	12	39.65	21	40.19	39.75	-9	1,674	-0.54%
2018/08/10	2	40.93	33	41.04	41.00	-31	1,654	-1.87%
2018/08/09	5	40.95	11	41.24	40.70	-6	1,693	-0.35%
2018/08/08	3	41.32	8	41.44	41.15	-5	1,799	-0.28%
2018/08/07	0	0.00	6.1	41.35	41.20	-6.1	1,902	-0.32%
2018/08/06	3	40.93	14	40.94	41.00	-11	1,890	-0.58%
2018/08/03	2	40.00	2	40.05	40.15	0	1,853	0.00%
2018/08/02	2	39.70	0	0.00	39.75	2	1,851	0.11%
2018/08/01	9	39.68	2	39.85	39.80	7	1,844	0.38%
2018/07/31	2	39.63	0	0.00	39.75	2	1,838	0.11%
2018/07/30	37	39.99	1	40.00	39.95	36	1,845	1.95%
2018/07/27	11	40.45	27	40.57	40.20	-16	1,867	-0.86%
2018/07/26	2.2	40.37	13	40.32	40.50	-10.8	1,883	-0.57%
2018/07/24	3	39.50	0	0.00	39.60	3	2,001	0.15%
2018/07/19	1	39.60	1	39.85	39.50	0	2,186	0.00%
2018/07/17	1	39.65	0	0.00	39.70	1	2,268	0.04%
2018/07/13	0	0.00	9	40.13	40.10	-9	2,283	-0.39%
2018/07/10	6	39.60	1.1	40.08	39.60	5	2,325	0.21%
2018/07/06	6	39.12	0	0.00	39.05	6	2,322	0.26%
2018/07/05	2	39.75	0	0.00	39.55	2	2,314	0.09%
2018/07/04	2	39.60	15	39.61	39.95	-13	2,333	-0.56%
2018/07/03	4	40.01	0	0.00	39.85	4	2,319	0.17%
2018/07/02	6	40.43	0	0.00	40.45	6	2,306	0.26%
2018/06/29	1	40.30	0	0.00	40.75	1	2,297	0.04%
2018/06/28	0	0.00	4	40.35	40.15	-4	2,269	-0.18%
2018/06/27	18	40.51	2	41.45	40.20	16	2,286	0.70%
2018/06/26	1.1	41.13	9	40.68	41.05	-7.9	2,247	-0.35%
2018/06/25	10.1	40.72	5	41.60	40.60	5.1	2,230	0.23%
2018/06/22	4	41.30	2	41.90	41.35	2	2,211	0.09%
2018/06/21	1.6	41.14	43.5	40.99	42.00	-41.9	2,167	-1.93%
2018/06/20	0	0.00	8	39.44	39.60	-8	2,110	-0.38%
2018/06/19	0	0.00	1	39.20	39.35	-1	2,113	-0.05%
2018/06/15	7	39.16	2	39.30	39.10	5	2,110	0.24%
2018/06/13	7	39.76	0	0.00	39.50	7	2,126	0.33%
2018/06/12	1	39.70	0	0.00	39.80	1	2,145	0.05%
2018/06/11	2	39.80	5	40.02	39.80	-3	2,151	-0.14%
2018/06/08	1	39.60	2	39.70	39.70	-1	2,149	-0.05%
2018/06/07	5	39.62	10	39.55	39.50	-5	2,189	-0.23%
2018/06/06	10	39.56	0	0.00	39.80	10	2,217	0.45%
2018/06/05	6.9	39.57	1	39.50	39.45	5.9	2,245	0.26%
2018/06/04	4.1	39.89	2	39.85	39.75	2.1	2,299	0.09%
2018/06/01	1	39.25	3	39.50	39.45	-2	2,357	-0.08%
2018/05/31	7	38.56	4	38.95	38.75	3	2,384	0.13%
2018/05/30	6	38.58	0	0.00	38.65	6	2,458	0.24%
2018/05/29	0	0.00	3	39.40	39.00	-3	2,619	-0.11%
2018/05/28	11	39.45	0	0.00	39.40	11	2,694	0.41%
2018/05/25	1	39.35	0	0.00	39.40	1	2,705	0.04%
2018/05/24	9.1	39.24	8	39.16	39.35	1.1	2,734	0.04%
2018/05/23	13	39.51	0	0.00	39.35	13	2,705	0.48%
2018/05/22	1	39.80	10	39.80	39.35	-9	2,679	-0.34%
2018/05/21	25	39.72	6	39.72	39.80	19	2,652	0.72%
2018/05/18	1	40.60	0	0.00	40.35	1	2,614	0.04%
2018/05/17	3.1	41.20	2	41.95	41.20	1.1	2,559	0.04%
2018/05/16	11	40.81	4	41.04	41.50	7	2,514	0.28%
2018/05/15	3	38.92	20	39.13	39.95	-17	2,406	-0.71%
2018/05/14	12	37.60	10	37.55	37.60	2	2,324	0.09%
2018/05/11	2	37.65	3	37.75	37.35	-1	2,317	-0.04%
2018/05/10	0	0.00	3	37.65	37.65	-3	2,302	-0.13%
2018/05/09	3	37.32	11	37.41	37.55	-8	2,289	-0.35%
2018/05/08	0	0.00	6	37.56	37.70	-6	2,276	-0.26%
2018/05/07	3	37.72	2	38.10	37.80	1	2,275	0.04%
2018/05/04	0	0.00	13	37.25	37.65	-13	2,252	-0.58%
2018/05/03	0	0.00	20	37.15	37.10	-20	2,224	-0.90%
2018/05/02	9	37.78	7	37.82	37.75	2	2,202	0.09%
2018/04/30	14	37.73	20	37.98	38.35	-6	2,161	-0.28%
2018/04/27	14	37.15	19.6	37.04	37.25	-5.6	2,072	-0.27%
2018/04/26	3	36.48	4	37.05	36.25	-1	2,026	-0.05%
2018/04/25	1.1	35.76	3	35.83	36.30	-1.9	1,975	-0.09%
2018/04/24	7	35.52	2	36.00	35.75	5	1,931	0.26%
2018/04/23	13.1	35.72	7	35.87	35.75	6.1	1,954	0.31%
2018/04/20	0	0.00	6	34.32	34.40	-6	1,882	-0.32%
2018/04/18	95	34.54	0	0.00	34.00	95	1,863	5.10%
2018/04/17	29	34.85	4	35.23	34.85	25	1,845	1.35%
2018/04/16	5	34.82	0	0.00	34.80	5	1,845	0.27%
2018/04/13	8	34.73	2	34.88	34.85	6	1,856	0.32%
2018/04/12	5	34.80	10.6	34.99	34.95	-5.6	1,886	-0.30%
2018/04/11	19	34.78	0	0.00	34.80	19	1,886	1.01%
2018/04/10	0	0.00	1	35.45	35.25	-1	1,878	-0.05%
2018/04/09	0	0.00	2	35.05	35.05	-2	1,867	-0.11%
2018/04/03	10	34.50	4	34.55	34.70	6	1,872	0.32%
2018/04/02	2	34.60	2	34.75	34.75	0	1,920	0.00%
2018/03/31	132	34.69	1	34.90	34.55	131	1,927	6.80%	大買/鉅額交易
2018/03/30	2	34.55	9	35.05	34.30	-7	1,938	-0.36%
2018/03/29	4	34.65	0	0.00	34.55	4	1,922	0.21%
2018/03/27	1	34.50	1	35.20	34.85	0	1,934	0.00%
2018/03/26	2.4	34.21	1	34.55	34.40	1.4	1,934	0.07%
2018/03/23	11	34.13	14	33.80	34.10	-3	1,934	-0.16%
2018/03/22	1	35.20	0	0.00	35.00	1	1,915	0.05%
2018/03/21	9.5	35.52	0	0.00	35.45	9.5	1,910	0.50%
2018/03/20	5	35.76	2	36.15	35.60	3	1,912	0.16%
2018/03/19	1	35.60	2	35.80	35.60	-1	1,906	-0.05%
2018/03/15	7	35.20	0	0.00	35.20	7	1,870	0.37%
2018/03/14	2	35.38	3	35.32	35.30	-1	1,872	-0.05%
2018/03/13	5	35.22	0	0.00	35.40	5	1,873	0.27%
2018/03/12	14	35.64	2	35.55	35.55	12	1,831	0.66%
2018/03/09	15	35.83	3	35.95	36.00	12	1,801	0.67%
2018/03/08	2	36.18	3	36.17	36.15	-1	1,779	-0.06%
2018/03/07	8.1	35.86	2	36.00	35.65	6.1	1,714	0.36%
2018/03/06	6	35.45	5	35.56	35.50	1	1,661	0.06%
2018/03/05	13	35.63	11.2	35.78	35.20	1.8	1,645	0.11%
2018/03/02	21	35.52	30	35.99	35.90	-9	1,565	-0.57%
2018/03/01	105	34.06	11	34.82	34.95	94	1,357	6.92%	大買/
2018/02/27	5.1	34.03	0	0.00	33.95	5.1	1,273	0.40%
2018/02/26	3	33.27	3.3	34.06	34.30	-0.3	1,256	-0.02%
2018/02/23	39	32.95	1	32.95	32.75	38	1,240	3.06%
2018/02/22	30	32.80	0	0.00	32.80	30	1,248	2.40%
2018/02/21	0.1	32.95	1	32.95	32.95	-0.9	1,250	-0.07%
2018/02/09	0.1	32.40	0	0.00	32.45	0.1	1,249	0.01%
2018/02/08	0	0.00	1	32.15	32.30	-1	1,251	-0.08%
2018/02/07	5	32.27	13	32.35	32.20	-8	1,259	-0.64%
2018/02/06	14	31.96	6	31.96	31.85	8	1,254	0.64%
2018/02/05	3	33.15	2	33.45	33.40	1	1,218	0.08%
2018/02/02	0.9	33.65	0	0.00	33.70	0.9	1,234	0.07%
2018/02/01	5	33.87	1	33.80	33.80	4	1,279	0.31%
2018/01/31	2	33.90	0	0.00	34.00	2	1,346	0.15%
2018/01/30	2	34.30	0	0.00	34.20	2	1,364	0.15%
2018/01/26	3	34.30	2	34.50	34.50	1	1,376	0.07%
2018/01/25	1	34.40	1	34.40	34.30	0	1,405	0.00%
2018/01/24	2	34.20	3	34.37	34.35	-1	1,415	-0.07%
2018/01/23	21	34.50	0	0.00	34.50	21	1,433	1.47%
2018/01/22	91.3	34.52	7	34.49	34.60	84.3	1,443	5.84%
2018/01/19	3	34.53	0	0.00	34.45	3	1,482	0.20%
2018/01/18	1	34.50	6	34.62	34.50	-5	1,583	-0.32%
2018/01/17	2	34.10	3	34.20	34.65	-1	1,570	-0.06%
2018/01/15	14	33.91	0	0.00	33.75	14	1,556	0.90%
2018/01/12	0	0.00	1	34.10	34.05	-1	1,613	-0.06%
2018/01/11	1	33.95	2	34.13	34.20	-1	1,626	-0.06%
2018/01/10	12	34.10	0	0.00	34.20	12	1,640	0.73%
2018/01/09	3	33.87	2	34.15	34.05	1	1,658	0.06%
2018/01/08	5	33.85	0	0.00	34.00	5	1,683	0.30%
2018/01/05	0	0.00	2	33.45	33.40	-2	1,695	-0.12%
2018/01/04	0	0.00	5	33.50	33.55	-5	1,735	-0.29%
2018/01/03	5	33.56	0	0.00	33.30	5	1,851	0.27%
2018/01/02	62	33.60	2	33.70	33.65	60	1,892	3.17%