台泥 (1101)-新光-台中券商分點個股進出

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

台泥

(1101)

可現股當沖

股價
33.20
漲跌
▼0.30
漲幅
-0.90%
成交量
9,945張
產業
上市水泥類股
2673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

台泥 (1101)籌碼相關－新光-台中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

新光-台中券商分點個股進出
新光-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	2.4	33.18	6	33.27	33.20	-3.6	11,730	-0.03%
2024/11/20	10	33.50	165	33.50	33.50	-155	11,702	-1.32%	大賣/鉅額交易
2024/11/19	0.6	33.47	11	33.49	33.50	-10.4	11,607	-0.09%
2024/11/18	8	33.25	92.3	33.46	33.25	-84.2	11,508	-0.73%
2024/11/15	13	33.17	78.8	33.12	33.15	-65.8	11,361	-0.58%
2024/11/14	8.1	32.38	15.3	32.57	32.35	-7.3	11,129	-0.07%
2024/11/13	3	32.50	11	32.57	32.45	-8	11,484	-0.07%
2024/11/12	38.1	32.53	17.6	32.57	32.45	20.5	12,041	0.17%
2024/11/11	0	31.90	23.1	32.27	32.25	-23.1	11,873	-0.19%
2024/11/08	13	31.99	24.2	32.00	31.90	-11.2	11,905	-0.09%
2024/11/07	32.3	32.02	1	32.15	31.95	31.3	12,154	0.26%
2024/11/06	23.2	32.15	0	0.00	32.05	23.2	12,369	0.19%
2024/11/05	1.1	32.40	4.3	32.45	32.55	-3.2	12,488	-0.03%
2024/11/04	6.1	32.36	38.2	32.42	32.45	-32.1	12,826	-0.25%
2024/11/01	54.7	31.76	2	31.88	32.10	52.7	13,337	0.39%
2024/10/30	3.3	32.01	4.2	32.10	31.95	-0.9	13,447	-0.01%
2024/10/29	119.7	32.01	1	32.00	32.10	118.7	13,575	0.87%	大買/鉅額交易
2024/10/28	2.4	32.10	34.3	32.05	32.15	-31.9	13,522	-0.24%
2024/10/25	14.2	32.00	8.9	32.04	32.05	5.3	13,669	0.04%
2024/10/24	54.1	32.05	0	32.15	32.00	54.1	13,883	0.39%
2024/10/23	3.4	32.09	4.2	32.17	32.20	-0.8	14,174	-0.01%
2024/10/22	23.3	32.14	21.9	32.13	32.15	1.3	14,384	0.01%
2024/10/21	5.7	32.32	20.9	32.48	32.30	-15.2	14,602	-0.10%
2024/10/18	4	32.70	4.8	32.64	32.75	-0.8	14,777	-0.01%
2024/10/17	4	32.40	1	32.40	32.50	3	15,205	0.02%
2024/10/16	13.4	32.32	5.1	32.38	32.15	8.3	15,372	0.05%
2024/10/15	2.1	32.50	1.2	32.51	32.50	1	15,375	0.01%
2024/10/14	3.1	32.57	2	32.55	32.55	1.1	15,463	0.01%
2024/10/11	7.2	32.60	8	32.45	32.50	-0.8	15,732	-0.01%
2024/10/09	19.4	32.53	14.1	32.95	32.45	5.3	15,928	0.03%
2024/10/08	5.1	33.14	31.3	33.27	33.05	-26.2	15,935	-0.16%
2024/10/07	20.1	33.40	6.2	33.44	33.50	13.9	16,042	0.09%
2024/10/04	8.1	33.62	4.5	33.69	33.80	3.6	16,129	0.02%
2024/10/01	16.4	33.67	25.3	33.58	33.70	-8.9	16,113	-0.06%
2024/09/30	18.5	33.91	92	33.90	33.80	-73.5	16,135	-0.46%
2024/09/27	4.6	32.98	46.9	32.89	33.30	-42.2	15,693	-0.27%
2024/09/26	4.6	32.62	1	32.55	32.60	3.6	15,583	0.02%
2024/09/25	7.4	32.39	11.8	32.70	32.75	-4.4	15,737	-0.03%
2024/09/24	2.1	32.08	2	32.15	32.25	0.1	15,931	0.00%
2024/09/23	30.8	32.10	9.8	32.32	32.20	21	16,145	0.13%
2024/09/20	9.4	32.20	32	32.17	32.30	-22.7	16,232	-0.14%
2024/09/19	1.4	31.99	3	32.15	32.20	-1.6	16,356	-0.01%
2024/09/18	6.5	32.04	7	32.09	32.10	-0.6	16,498	0.00%
2024/09/16	2.7	32.13	6.3	32.14	32.20	-3.6	16,964	-0.02%
2024/09/13	11.2	31.72	9	31.81	31.80	2.2	17,004	0.01%
2024/09/12	6.6	31.32	1	31.45	31.50	5.6	17,137	0.03%
2024/09/11	5.1	31.51	0.6	31.55	31.30	4.5	17,159	0.03%
2024/09/10	1.7	31.53	5	31.50	31.45	-3.3	17,248	-0.02%
2024/09/09	11.2	31.48	1	31.45	31.55	10.2	17,458	0.06%
2024/09/06	7.5	31.76	0.6	31.79	31.75	7	17,633	0.04%
2024/09/05	19	31.71	35.8	31.67	31.55	-16.8	17,789	-0.09%
2024/09/04	25.1	31.61	41	31.53	31.75	-15.9	17,823	-0.09%
2024/09/03	54.5	32.40	1.1	32.58	32.15	53.4	17,552	0.30%
2024/09/02	8.5	32.76	10	32.80	32.75	-1.6	17,423	-0.01%
2024/08/30	7.3	32.94	9.5	32.98	32.95	-2.2	17,444	-0.01%
2024/08/29	5.2	32.93	18	32.99	32.95	-12.8	17,434	-0.07%
2024/08/28	26.2	32.80	26	32.86	32.90	0.2	17,440	0.00%
2024/08/27	14.4	32.92	16	32.97	33.05	-1.6	17,656	-0.01%
2024/08/26	2.4	33.10	34.2	33.15	33.15	-31.8	17,873	-0.18%
2024/08/23	2.3	32.91	15.3	32.97	32.95	-13	18,214	-0.07%
2024/08/22	8.5	32.85	17	32.89	33.05	-8.5	18,324	-0.05%
2024/08/21	23.2	32.73	3	32.80	32.80	20.2	18,453	0.11%
2024/08/20	10.6	32.79	131.1	32.76	32.80	-120.5	18,562	-0.65%	大賣/鉅額交易
2024/08/19	29.6	32.79	7	32.76	32.70	22.6	18,809	0.12%
2024/08/16	7.2	32.89	12.3	33.07	32.85	-5.1	19,420	-0.03%
2024/08/15	129.3	32.94	28.1	32.91	32.90	101.2	19,474	0.52%	大買/鉅額交易
2024/08/14	208.3	33.55	459.6	33.44	33.60	-251.3	19,114	-1.31%	大買/大賣/鉅額交易
2024/08/13	10.2	34.42	23.1	34.65	34.60	-13	18,640	-0.07%
2024/08/12	7	34.55	12.7	34.47	34.45	-5.7	18,777	-0.03%
2024/08/09	9.4	34.35	39.1	34.52	34.50	-29.7	18,908	-0.16%
2024/08/08	2.1	33.96	69.9	34.08	34.00	-67.8	18,971	-0.36%
2024/08/07	18.5	33.74	17.5	33.72	33.80	1	19,111	0.01%
2024/08/06	22	33.37	97.1	33.36	33.80	-75.1	19,273	-0.39%
2024/08/05	58.2	33.17	73.1	33.05	33.10	-14.9	19,081	-0.08%
2024/08/02	68.2	34.15	40.1	34.22	34.30	28.1	18,640	0.15%
2024/08/01	25.4	34.61	8.1	34.64	34.60	17.3	18,651	0.09%
2024/07/31	37.2	34.64	30.1	34.65	34.65	7.1	19,006	0.04%
2024/07/30	29.5	34.70	12.6	34.57	34.65	16.9	19,146	0.09%
2024/07/29	9.3	34.88	56.3	34.86	34.90	-47	19,188	-0.24%
2024/07/26	34.2	34.75	108.6	34.83	34.90	-74.4	19,146	-0.39%	大賣/
2024/07/23	11	34.85	70.7	34.85	34.95	-59.6	19,040	-0.31%
2024/07/22	21.7	34.17	45.1	34.11	34.35	-23.4	18,944	-0.12%
2024/07/19	23.9	34.39	20.7	34.50	34.60	3.2	18,891	0.02%
2024/07/18	59.6	34.89	168.9	34.83	34.80	-109.4	18,816	-0.58%	大賣/鉅額交易
2024/07/17	3.3	34.53	99.4	34.52	34.50	-96.1	18,575	-0.52%
2024/07/16	11.5	34.04	7	34.08	34.15	4.5	18,617	0.02%
2024/07/15	14.6	34.18	9	34.27	34.10	5.6	18,906	0.03%
2024/07/12	8.7	34.27	28.1	34.28	34.25	-19.4	19,001	-0.10%
2024/07/11	75.9	33.93	183.1	34.13	34.05	-107.2	18,966	-0.57%	大賣/鉅額交易
2024/07/10	31.4	33.94	70.8	34.13	33.85	-39.3	19,323	-0.20%
2024/07/09	50.4	34.17	104.3	34.10	34.00	-53.9	19,560	-0.28%	大賣/
2024/07/08	17.6	34.54	43.6	34.56	34.60	-25.9	19,534	-0.13%
2024/07/05	61.6	34.32	57	34.37	34.45	4.6	19,401	0.02%
2024/07/04	10.2	34.03	63.9	34.05	34.15	-53.7	19,513	-0.28%
2024/07/03	32	33.79	20.6	33.83	34.00	11.4	19,444	0.06%
2024/07/02	8.6	33.63	52.3	33.70	33.70	-43.7	19,419	-0.22%
2024/07/01	55.4	33.64	187	33.62	33.55	-131.6	19,630	-0.67%	大賣/鉅額交易
2024/06/28	184.1	34.29	55.1	34.41	34.20	129	19,424	0.66%	大買/鉅額交易
2024/06/27	54.1	34.05	41	34.26	34.25	13.1	19,120	0.07%
2024/06/26	46.1	34.31	34.4	34.24	34.40	11.7	19,040	0.06%
2024/06/25	48.2	34.19	27.3	34.23	34.50	20.9	19,006	0.11%
2024/06/24	85.6	34.42	18.1	34.33	34.25	67.5	18,893	0.36%
2024/06/21	90.4	34.29	106.4	34.55	34.65	-16.1	18,790	-0.09%	大賣/
2024/06/20	72.1	34.07	30.3	34.08	34.15	41.8	18,385	0.23%
2024/06/19	66.3	33.97	42.4	34.01	34.05	23.9	18,482	0.13%
2024/06/18	68.5	33.81	130.2	33.75	33.90	-61.7	18,549	-0.33%	大賣/
2024/06/17	38.3	33.88	38.7	33.90	34.00	-0.4	18,871	0.00%
2024/06/14	235.6	33.85	241.6	33.87	34.00	-5.9	19,045	-0.03%	大買/大賣/
2024/06/13	48.1	33.44	98.1	33.59	33.45	-50	18,976	-0.26%
2024/06/12	170.9	33.23	113.7	33.30	33.00	57.1	19,030	0.30%	大買/大賣/
2024/06/11	17.4	32.94	12.3	32.95	32.85	5.1	18,937	0.03%
2024/06/07	28.1	33.18	19.1	32.99	33.05	9	18,986	0.05%
2024/06/06	26.5	32.73	3.3	32.75	32.70	23.2	18,999	0.12%
2024/06/05	33	32.79	11.3	32.72	32.70	21.7	19,137	0.11%
2024/06/04	22.1	32.82	4	32.81	32.70	18.1	19,258	0.09%
2024/06/03	20.2	32.97	14	33.02	33.00	6.2	19,241	0.03%
2024/05/31	40.1	33.14	11.2	33.05	33.00	28.9	19,359	0.15%
2024/05/30	66	33.00	37.6	32.94	32.85	28.4	19,198	0.15%
2024/05/29	189.2	33.42	11.9	33.46	33.20	177.3	19,084	0.93%	大買/鉅額交易
2024/05/28	2.6	33.79	23.1	33.83	33.95	-20.6	18,880	-0.11%
2024/05/27	51.3	33.81	25.1	33.87	33.80	26.2	19,149	0.14%
2024/05/24	49.5	33.76	27.2	34.03	34.05	22.3	19,164	0.12%
2024/05/23	168	34.06	25.1	34.06	34.00	142.9	19,106	0.75%	大買/鉅額交易
2024/05/22	29.8	34.19	211	34.14	34.35	-181.2	18,882	-0.96%	大賣/鉅額交易
2024/05/21	217.5	33.35	45	33.31	33.35	172.5	18,203	0.95%	大買/鉅額交易
2024/05/20	19.6	33.85	41.1	33.99	33.85	-21.5	18,043	-0.12%
2024/05/17	90.1	33.88	170.3	33.86	33.90	-80.2	17,916	-0.45%	大賣/
2024/05/16	34.2	33.57	82.2	33.56	33.60	-48	17,836	-0.27%
2024/05/15	66.4	33.28	160.2	33.36	33.30	-93.8	17,783	-0.53%	大賣/
2024/05/14	153.4	33.33	17.2	33.35	33.35	136.2	17,869	0.76%	大買/鉅額交易
2024/05/13	43.9	33.66	143	33.68	33.70	-99.1	17,684	-0.56%	大賣/
2024/05/10	72.9	32.95	53.6	33.04	33.30	19.3	17,314	0.11%
2024/05/09	29.3	32.72	42.7	32.74	32.65	-13.4	17,094	-0.08%
2024/05/08	22.3	33.18	56.7	33.09	33.10	-34.4	17,111	-0.20%
2024/05/07	154.6	33.09	413.3	33.07	33.20	-258.7	17,141	-1.51%	大買/大賣/鉅額交易
2024/05/06	142.1	32.85	242.5	33.05	33.00	-100.4	16,992	-0.59%	大買/大賣/
2024/05/03	251.6	32.55	22.1	32.60	32.40	229.5	16,551	1.39%	大買/鉅額交易
2024/05/02	69.4	32.34	67	32.35	32.30	2.4	16,359	0.01%
2024/04/30	108.8	32.06	11	32.21	32.05	97.8	16,171	0.60%	大買/
2024/04/29	9.7	32.13	60.1	32.32	32.35	-50.4	16,038	-0.31%
2024/04/26	80.6	31.87	10.2	31.87	31.80	70.4	15,880	0.44%
2024/04/25	47.9	31.91	18	31.95	32.00	29.9	15,849	0.19%
2024/04/24	87.5	32.25	153.1	32.20	32.15	-65.6	15,799	-0.42%	大賣/
2024/04/23	198.1	32.49	166.1	32.69	32.35	31.9	16,021	0.20%	大買/大賣/
2024/04/22	27.2	32.32	149	32.52	32.60	-121.8	15,974	-0.76%	大賣/鉅額交易
2024/04/19	316.2	32.15	198.1	32.02	32.00	118.1	15,756	0.75%	大買/大賣/鉅額交易
2024/04/18	15.4	32.57	26.2	32.50	32.70	-10.8	15,379	-0.07%
2024/04/17	49.4	32.53	21.4	32.40	32.65	28	15,172	0.18%
2024/04/16	245.5	32.64	297.5	32.85	32.45	-52	15,008	-0.35%	大買/大賣/
2024/04/15	194.3	32.88	35	32.79	32.35	159.3	14,402	1.11%	大買/鉅額交易
2024/04/12	27	31.97	32.1	32.06	32.20	-5.1	14,063	-0.04%
2024/04/11	21.8	32.47	38	32.39	32.40	-16.2	13,848	-0.12%
2024/04/10	84.6	32.76	173	32.81	32.70	-88.5	13,783	-0.64%	大賣/
2024/04/09	41.7	32.32	16.4	32.39	32.45	25.3	13,609	0.19%
2024/04/08	47.7	32.43	18.8	32.37	32.30	28.9	13,545	0.21%
2024/04/03	339.5	32.35	298.8	32.75	32.00	40.7	13,436	0.30%	大買/大賣/
2024/04/02	12.8	31.99	16.3	31.95	31.95	-3.5	13,046	-0.03%
2024/04/01	13	32.12	20.6	32.15	32.15	-7.6	13,124	-0.06%
2024/03/29	10.1	31.90	148.3	32.09	32.15	-138.2	13,089	-1.06%	大賣/鉅額交易
2024/03/28	12.2	31.76	3	31.82	31.70	9.2	12,963	0.07%
2024/03/27	17.9	31.71	55.2	31.80	31.70	-37.3	12,844	-0.29%
2024/03/26	16.9	31.38	84.2	31.52	31.55	-67.3	12,765	-0.53%
2024/03/25	26.1	31.11	206	31.10	31.10	-179.9	12,723	-1.41%	大賣/鉅額交易
2024/03/22	61.3	31.14	9	31.14	31.15	52.3	12,702	0.41%
2024/03/21	24.7	31.54	20.7	31.52	31.50	4.1	12,514	0.03%
2024/03/20	106.6	30.96	114.3	31.09	30.90	-7.7	12,516	-0.06%	大買/大賣/
2024/03/19	70.2	31.45	33.6	31.46	31.40	36.6	12,198	0.30%
2024/03/18	51.6	31.68	12.1	31.68	31.70	39.5	11,945	0.33%
2024/03/15	109	32.00	9	32.08	31.95	100	11,833	0.84%	大買/
2024/03/14	13.4	31.85	57.6	31.81	32.00	-44.2	11,512	-0.38%
2024/03/13	251.8	31.79	15.3	31.84	31.70	236.5	11,518	2.05%	大買/鉅額交易
2024/03/12	144.5	31.90	6.6	31.96	32.00	137.9	11,388	1.21%	大買/鉅額交易
2024/03/11	55.2	31.70	6	31.65	31.80	49.2	11,415	0.43%
2024/03/08	273.9	31.98	100.6	32.00	31.85	173.3	11,531	1.50%	大買/鉅額交易
2024/03/07	28.7	31.95	53	31.97	32.00	-24.4	11,664	-0.21%
2024/03/06	27.2	31.92	8.2	31.94	32.00	19	12,022	0.16%
2024/03/05	61.4	32.06	13.1	32.09	32.00	48.3	13,502	0.36%
2024/03/04	57.4	32.19	43.3	32.07	32.05	14	13,771	0.10%
2024/03/01	30.8	32.01	8.9	31.99	32.05	21.9	14,657	0.15%
2024/02/29	154.5	32.35	219.2	32.40	32.10	-64.7	14,759	-0.44%	大買/大賣/
2024/02/27	73.2	31.97	13.4	31.95	31.85	59.8	14,610	0.41%
2024/02/26	49.4	32.16	20.6	32.20	32.15	28.8	14,608	0.20%
2024/02/23	65.8	32.46	3.5	32.44	32.40	62.3	14,694	0.42%
2024/02/22	68	32.40	2.5	32.49	32.55	65.4	15,103	0.43%
2024/02/21	9.3	32.47	43	32.51	32.50	-33.7	15,202	-0.22%
2024/02/20	29	32.62	10	32.61	32.65	19	15,222	0.12%
2024/02/19	50.6	32.62	42.1	32.62	32.80	8.5	15,433	0.06%
2024/02/16	95.1	31.84	21.5	31.82	31.90	73.6	15,704	0.47%
2024/02/15	31.4	31.89	34.5	31.93	32.00	-3.2	15,670	-0.02%
2024/02/05	7.9	32.00	29	32.01	32.15	-21.1	15,497	-0.14%
2024/02/02	8.5	32.32	2.1	32.25	32.25	6.4	15,452	0.04%
2024/02/01	11.5	32.29	47.2	32.30	32.45	-35.7	15,591	-0.23%
2024/01/31	46.9	31.92	27.5	31.99	31.90	19.4	15,628	0.12%
2024/01/30	72.8	32.16	6	32.10	32.00	66.8	15,538	0.43%
2024/01/29	30.1	32.38	3.1	32.44	32.35	27.1	15,511	0.17%
2024/01/26	15.2	32.62	6.2	32.67	32.60	9	15,632	0.06%
2024/01/25	4.6	32.66	3.1	32.67	32.70	1.5	15,730	0.01%
2024/01/24	21.8	32.66	9.1	32.65	32.60	12.7	15,865	0.08%
2024/01/23	1.7	32.60	6	32.51	32.70	-4.4	16,153	-0.03%
2024/01/22	36.4	32.38	0.3	32.45	32.30	36.2	16,296	0.22%
2024/01/19	39	31.95	316.1	32.06	32.40	-277	16,355	-1.69%	大賣/鉅額交易
2024/01/18	34.7	32.11	4.6	32.06	32.05	30.1	16,380	0.18%
2024/01/17	74.6	32.28	33.1	32.28	32.20	41.5	16,459	0.25%
2024/01/16	89.3	33.00	25.1	32.96	32.90	64.2	16,356	0.39%
2024/01/15	16.2	33.67	464	33.66	33.65	-447.8	16,277	-2.75%	大賣/鉅額交易
2024/01/12	3.8	33.69	4	33.64	33.75	-0.2	16,716	0.00%
2024/01/11	44	33.77	503	33.73	33.70	-459	17,605	-2.61%	大賣/鉅額交易
2024/01/10	17.4	33.77	254	33.84	33.70	-236.6	18,877	-1.25%	大賣/鉅額交易
2024/01/09	17	34.14	10.2	34.13	34.05	6.8	19,006	0.04%
2024/01/08	5	34.34	7.4	34.36	34.25	-2.4	19,126	-0.01%
2024/01/05	23.1	34.25	25	34.27	34.35	-1.9	19,349	-0.01%
2024/01/04	3.4	34.21	3.6	34.22	34.20	-0.3	19,609	0.00%
2024/01/03	18.1	34.25	9.5	34.35	34.20	8.6	19,771	0.04%
2024/01/02	2	34.70	7.2	34.82	34.70	-5.2	19,818	-0.03%
2023/12/29	13.3	34.79	61	34.80	34.85	-47.7	19,953	-0.24%
2023/12/28	4.3	34.74	24	34.83	34.90	-19.7	20,185	-0.10%
2023/12/27	6.9	34.75	109.2	34.86	34.90	-102.3	20,197	-0.51%	大賣/鉅額交易
2023/12/26	9.3	34.60	42	34.59	34.65	-32.8	20,237	-0.16%
2023/12/25	31.1	34.50	34	34.51	34.50	-3	20,449	-0.01%
2023/12/22	28.6	34.27	11.5	34.25	34.30	17.1	20,578	0.08%
2023/12/21	17.7	34.20	11	34.22	34.25	6.7	20,790	0.03%
2023/12/20	10.4	34.30	5.3	34.46	34.50	5.1	21,158	0.02%
2023/12/19	10.2	34.34	47	34.36	34.35	-36.8	21,394	-0.17%
2023/12/18	4.7	34.50	35.3	34.46	34.55	-30.6	21,730	-0.14%
2023/12/15	66.3	34.39	10.8	34.43	34.30	55.5	21,955	0.25%
2023/12/14	20.2	34.37	50.5	34.45	34.40	-30.3	21,772	-0.14%
2023/12/13	18.1	34.14	36.3	34.10	34.05	-18.2	21,743	-0.08%
2023/12/12	18.5	34.18	4	34.26	34.15	14.5	21,824	0.07%
2023/12/11	38.4	34.41	5	34.40	34.40	33.4	21,878	0.15%
2023/12/08	9.1	34.66	9	34.67	34.60	0.1	22,119	0.00%
2023/12/07	36.2	34.48	21	34.55	34.50	15.2	22,107	0.07%
2023/12/06	27.4	34.76	10.5	34.82	34.60	16.9	22,145	0.08%
2023/12/05	13.1	34.57	64.8	34.69	34.90	-51.7	22,206	-0.23%
2023/12/04	67	34.21	25.5	34.25	34.05	41.5	22,066	0.19%
2023/12/01	119.2	34.48	14.1	34.49	34.40	105.2	22,225	0.47%	大買/鉅額交易
2023/11/30	68.8	35.05	137.7	35.08	34.95	-68.9	21,892	-0.31%	大賣/
2023/11/29	42.4	34.38	18.1	34.39	34.25	24.3	20,364	0.12%
2023/11/28	296.2	34.97	189.2	34.78	34.50	107	20,138	0.53%	大買/大賣/鉅額交易
2023/11/27	31	34.12	77.2	34.25	33.95	-46.2	19,597	-0.24%
2023/11/24	78.1	33.99	37.9	34.05	33.75	40.2	19,408	0.21%
2023/11/22	14.4	33.98	8.2	34.00	33.85	6.2	19,049	0.03%
2023/11/21	13.2	34.08	67.1	34.07	34.20	-53.9	18,952	-0.28%
2023/11/20	15.5	33.63	33.3	33.59	33.60	-17.8	18,544	-0.10%
2023/11/17	6.2	33.24	5.2	33.33	33.20	1	18,469	0.01%
2023/11/16	8.1	33.05	20.5	33.11	33.05	-12.4	18,400	-0.07%
2023/11/15	29	32.93	47.4	32.97	33.15	-18.4	18,225	-0.10%
2023/11/14	18.7	32.53	4	32.61	32.50	14.7	18,089	0.08%
2023/11/13	25.1	32.71	34	32.74	32.80	-9	18,187	-0.05%
2023/11/10	9.1	32.85	4	32.89	32.85	5.1	18,374	0.03%
2023/11/09	117.1	32.94	6.3	33.00	32.90	110.8	18,388	0.60%	大買/鉅額交易
2023/11/08	5.4	32.88	3.5	32.92	32.90	1.9	18,405	0.01%
2023/11/07	44.5	32.55	2.3	32.56	32.55	42.2	18,432	0.23%
2023/11/06	6.3	32.89	4	32.93	32.80	2.3	18,394	0.01%
2023/11/03	42	32.82	36	32.84	32.90	6	18,290	0.03%
2023/11/02	6.2	32.39	36	32.43	32.35	-29.8	18,196	-0.16%
2023/11/01	14.2	32.08	31.1	32.17	32.10	-16.9	18,166	-0.09%
2023/10/31	26.1	32.25	30	32.30	32.25	-3.9	18,158	-0.02%
2023/10/30	35.3	31.93	35.1	31.98	32.00	0.2	18,028	0.00%
2023/10/27	10.6	31.85	6	31.86	31.85	4.6	17,917	0.03%
2023/10/26	23.3	31.48	7.2	31.49	31.45	16.1	17,975	0.09%
2023/10/25	46	31.64	1	31.60	31.55	45	17,848	0.25%
2023/10/24	53.6	31.55	19	31.60	31.50	34.6	17,706	0.20%
2023/10/23	23.9	31.72	65.1	31.65	31.65	-41.2	17,530	-0.24%
2023/10/20	61.2	31.58	19	31.73	31.75	42.2	17,702	0.24%
2023/10/19	175.7	31.91	21.5	31.84	31.90	154.2	17,409	0.89%	大買/鉅額交易
2023/10/18	103.5	32.48	6.4	32.53	32.45	97.1	16,813	0.58%	大買/
2023/10/17	6.9	33.44	5	33.54	33.45	1.9	15,659	0.01%
2023/10/16	5.7	33.72	10.3	33.74	33.60	-4.6	15,645	-0.03%
2023/10/13	39.5	33.96	14.5	33.93	33.80	25	15,722	0.16%
2023/10/12	32.5	33.49	16.1	33.51	33.70	16.4	15,681	0.10%
2023/10/11	11.4	33.00	14	33.09	33.10	-2.6	15,548	-0.02%
2023/10/06	24.8	32.92	33	32.81	32.80	-8.2	15,540	-0.05%
2023/10/05	29.6	32.79	23.1	32.79	32.75	6.5	15,507	0.04%
2023/10/04	22	32.91	15.1	32.92	32.90	6.9	15,539	0.04%
2023/10/03	11.4	33.19	13	33.24	33.20	-1.7	15,625	-0.01%
2023/10/02	21.6	33.14	0.1	33.25	33.10	21.5	15,776	0.14%
2023/09/28	11	33.15	5	33.18	33.25	6	16,020	0.04%
2023/09/27	45.7	32.98	6	33.00	33.05	39.7	15,999	0.25%
2023/09/26	75.7	33.04	9	33.08	33.00	66.7	15,938	0.42%
2023/09/25	108.7	33.13	4.2	33.12	33.10	104.5	15,777	0.66%	大買/鉅額交易
2023/09/22	73.1	33.46	10.5	33.49	33.50	62.6	15,474	0.40%
2023/09/21	153.2	33.94	7	34.00	33.80	146.2	15,253	0.96%	大買/鉅額交易
2023/09/20	43.2	34.48	3.2	34.47	34.35	40	15,082	0.27%
2023/09/19	26.8	34.91	4.2	34.98	34.80	22.7	14,902	0.15%
2023/09/18	21.3	35.04	9	35.05	35.10	12.3	14,938	0.08%
2023/09/15	26.7	35.19	4	35.28	35.10	22.7	15,030	0.15%
2023/09/14	13.4	35.37	16	35.39	35.50	-2.6	14,962	-0.02%
2023/09/13	51	35.12	44	35.08	35.30	7	14,972	0.05%
2023/09/12	7.9	34.53	8.1	34.56	34.60	-0.2	15,254	0.00%
2023/09/11	12.2	34.10	17	34.11	34.20	-4.8	15,266	-0.03%
2023/09/08	42.3	34.14	6.1	34.17	34.10	36.2	15,301	0.24%
2023/09/07	18.6	34.43	53.1	34.35	34.35	-34.5	15,280	-0.23%
2023/09/06	262.3	34.51	35.2	34.51	34.40	227.2	15,287	1.49%	大買/鉅額交易
2023/09/05	63.9	35.02	1	35.05	35.00	62.9	14,939	0.42%
2023/09/04	41.9	35.05	15	35.15	35.20	26.9	14,925	0.18%
2023/09/01	28.2	35.23	6.2	35.13	35.25	22	14,877	0.15%
2023/08/31	46.8	35.04	3.3	35.04	34.95	43.5	14,843	0.29%
2023/08/30	21	35.39	1	35.30	35.30	20	14,684	0.14%
2023/08/29	23.9	35.37	42	35.27	35.40	-18.1	15,130	-0.12%
2023/08/28	1.9	35.22	27	35.16	35.20	-25.2	15,344	-0.16%
2023/08/25	49.5	35.17	10	35.25	35.10	39.5	16,124	0.25%
2023/08/24	10.5	35.32	33.2	35.30	35.30	-22.7	16,441	-0.14%
2023/08/23	22.1	35.35	5.2	35.46	35.30	16.9	16,726	0.10%
2023/08/22	22.4	35.44	40.2	35.45	35.40	-17.7	16,947	-0.10%
2023/08/21	13.4	35.24	6	35.37	35.40	7.4	17,344	0.04%
2023/08/18	81.4	35.32	4	35.38	35.15	77.4	17,523	0.44%
2023/08/17	180.3	35.75	65.5	35.57	35.65	114.8	17,458	0.66%	大買/鉅額交易
2023/08/16	52.8	36.11	5.3	36.11	36.05	47.5	17,488	0.27%
2023/08/15	19.3	36.63	15.4	36.72	36.70	3.9	17,473	0.02%
2023/08/14	64.6	37.06	8	36.88	36.85	56.6	17,582	0.32%
2023/08/11	24.5	37.51	17.3	37.52	37.40	7.2	17,637	0.04%
2023/08/10	20.7	36.90	11	36.87	36.85	9.7	17,644	0.05%
2023/08/09	5.4	37.14	8.5	37.14	37.15	-3.1	17,972	-0.02%
2023/08/08	79.9	37.19	9	37.23	37.10	70.9	18,250	0.39%
2023/08/07	18.5	37.60	50.5	37.49	37.65	-32	18,384	-0.17%
2023/08/04	18.4	37.35	6.1	37.33	37.35	12.3	18,438	0.07%
2023/08/02	43.1	37.34	6	37.54	37.20	37.1	18,846	0.20%
2023/08/01	17.1	37.41	31.2	37.45	37.55	-14.1	19,015	-0.07%
2023/07/31	35.5	37.34	38.7	37.49	37.30	-3.2	19,125	-0.02%
2023/07/28	15.1	37.29	9.6	37.32	37.35	5.5	19,175	0.03%
2023/07/27	13.5	37.37	16.2	37.43	37.35	-2.7	19,620	-0.01%
2023/07/26	17	37.35	33.1	37.30	37.25	-16.1	20,584	-0.08%
2023/07/25	105.7	37.39	85.7	37.33	37.40	20	20,798	0.10%	大買/
2023/07/24	51.8	36.38	85.2	36.63	36.50	-33.5	20,874	-0.16%
2023/07/21	88.5	36.30	61.5	36.21	36.10	27	21,180	0.13%
2023/07/20	27.2	36.60	4	36.60	36.55	23.2	21,667	0.11%
2023/07/19	63	36.69	6.2	36.73	36.60	56.8	22,718	0.25%
2023/07/18	67.9	36.65	24.2	36.86	37.10	43.7	23,504	0.19%
2023/07/17	78.9	36.74	10.4	36.81	36.75	68.4	23,411	0.29%
2023/07/14	55.6	36.96	6.9	37.02	37.00	48.8	23,348	0.21%
2023/07/13	20.9	36.87	17.1	36.74	36.80	3.8	23,366	0.02%
2023/07/12	44.9	36.58	25.4	36.65	36.60	19.5	23,564	0.08%
2023/07/11	41.8	36.70	9.1	36.73	36.55	32.7	23,517	0.14%
2023/07/10	45.6	36.98	58.8	36.97	36.85	-13.2	23,394	-0.06%
2023/07/07	43.5	37.10	17	37.14	37.30	26.5	23,264	0.11%
2023/07/06	116.3	37.37	17.5	37.31	37.25	98.8	23,393	0.42%	大買/
2023/07/05	25.6	37.92	5.6	37.91	37.80	20	23,091	0.09%
2023/07/04	24.6	38.12	3.1	38.17	38.05	21.5	22,913	0.09%
2023/07/03	22.3	38.20	20.2	38.22	38.25	2.1	22,864	0.01%
2023/06/30	5	38.09	61.7	38.11	38.05	-56.7	22,907	-0.25%
2023/06/29	10.4	38.16	19.8	38.13	38.05	-9.5	22,932	-0.04%
2023/06/28	29	38.14	3.3	38.06	38.05	25.7	22,980	0.11%
2023/06/27	25.3	38.47	9.1	38.51	38.45	16.2	23,114	0.07%
2023/06/26	16	38.75	64.8	38.83	38.80	-48.8	23,371	-0.21%
2023/06/21	15.4	38.44	96.8	38.48	38.70	-81.4	23,378	-0.35%
2023/06/20	18	38.55	101.6	38.50	38.55	-83.5	23,375	-0.36%	大賣/
2023/06/19	22.7	38.68	28	38.70	38.70	-5.3	23,493	-0.02%
2023/06/16	154.3	39.03	106	38.89	38.70	48.3	23,472	0.21%	大買/大賣/
2023/06/15	25.2	38.27	38.3	38.28	38.35	-13.1	23,007	-0.06%
2023/06/14	11.4	38.26	12.3	38.26	38.35	-0.9	23,330	0.00%
2023/06/13	18.9	38.20	36.2	38.26	38.25	-17.4	23,466	-0.07%
2023/06/12	19.6	38.34	11.5	38.40	38.25	8.1	23,491	0.03%
2023/06/09	15.4	38.39	28.7	38.45	38.45	-13.3	23,511	-0.06%
2023/06/08	72.6	38.53	9	38.52	38.50	63.6	23,676	0.27%
2023/06/07	25.7	38.86	13.5	38.79	38.80	12.2	23,851	0.05%
2023/06/06	19.5	38.82	14.8	38.87	38.80	4.7	24,048	0.02%
2023/06/05	22.5	38.85	82.4	38.92	38.85	-59.8	24,210	-0.25%
2023/06/02	24.6	38.41	127.1	38.36	38.55	-102.6	24,023	-0.43%	大賣/鉅額交易
2023/06/01	36.4	37.80	9.9	37.82	37.75	26.5	23,598	0.11%
2023/05/31	89.2	38.06	16.1	38.03	37.90	73.1	23,504	0.31%
2023/05/30	22.4	38.06	36.8	38.21	38.30	-14.4	22,887	-0.06%
2023/05/29	20.5	37.90	25	37.90	38.15	-4.5	23,178	-0.02%
2023/05/26	25.4	37.74	25.2	37.77	38.00	0.2	23,692	0.00%
2023/05/25	68	37.57	7	37.56	38.05	61	24,133	0.25%
2023/05/24	70.4	37.65	14	37.68	37.85	56.4	23,953	0.24%
2023/05/23	54	37.96	4.5	38.20	37.90	49.6	23,751	0.21%
2023/05/22	123.2	38.26	15.2	38.16	38.25	108	23,649	0.46%	大買/鉅額交易
2023/05/19	92.8	37.85	32.1	37.90	37.85	60.7	23,556	0.26%
2023/05/18	38.4	37.84	12.4	37.89	37.85	26	23,437	0.11%
2023/05/17	34.4	37.85	21.4	38.01	37.90	13	23,453	0.06%
2023/05/16	11.9	37.65	6.3	37.64	37.75	5.6	23,506	0.02%
2023/05/15	73	37.28	40.1	37.32	37.35	32.9	23,506	0.14%
2023/05/12	79.9	38.19	14	38.20	37.80	65.9	23,276	0.28%
2023/05/11	79.9	38.19	14	38.20	38.20	65.9	23,037	0.29%
2023/05/10	19.1	38.75	18	38.73	38.85	1.1	22,849	0.00%
2023/05/09	151.5	38.77	47	38.92	38.65	104.5	22,795	0.46%	大買/鉅額交易
2023/05/08	40.7	39.53	19.9	39.56	39.60	20.8	22,479	0.09%
2023/05/05	54	39.32	30.5	39.35	39.30	23.5	22,322	0.11%
2023/05/04	69.6	39.41	20.9	39.48	39.45	48.7	22,305	0.22%
2023/05/03	85.9	39.70	35.1	39.71	39.50	50.8	22,236	0.23%
2023/05/02	85.6	39.76	167.7	39.68	39.90	-82.1	22,048	-0.37%	大賣/
2023/04/28	26.4	38.71	42.9	38.76	38.70	-16.5	21,538	-0.08%
2023/04/27	90.5	38.96	20.5	38.99	38.65	70	21,481	0.33%
2023/04/26	68.9	38.90	118.5	38.77	39.10	-49.6	21,572	-0.23%	大賣/
2023/04/25	158.9	38.80	176.6	38.74	38.50	-17.7	21,693	-0.08%	大買/大賣/
2023/04/24	335.4	39.30	211.4	39.33	39.55	124.1	21,265	0.58%	大買/大賣/鉅額交易
2023/04/21	162.5	38.48	182.2	38.42	38.30	-19.7	20,241	-0.10%	大買/大賣/
2023/04/20	43	37.18	23.3	37.26	37.20	19.7	19,358	0.10%
2023/04/19	24.8	37.20	3	37.32	37.10	21.8	19,409	0.11%
2023/04/18	22.9	37.46	47.5	37.72	37.45	-24.6	19,425	-0.13%
2023/04/17	729.7	38.04	189.3	38.02	37.95	540.4	19,656	2.75%	大買/大賣/鉅額交易
2023/04/14	13.9	37.45	5.3	37.39	37.55	8.6	19,373	0.04%
2023/04/13	56.5	37.51	13.4	37.54	37.55	43.1	19,387	0.22%
2023/04/12	44.3	37.68	45	37.56	37.45	-0.7	19,333	0.00%
2023/04/11	61.8	37.11	81.3	37.44	37.45	-19.5	19,262	-0.10%
2023/04/10	16	36.55	8	36.54	36.60	8	19,042	0.04%
2023/04/07	14.2	36.40	1.5	36.50	36.40	12.7	19,060	0.07%
2023/04/06	20.5	36.40	29.1	36.40	36.45	-8.5	19,160	-0.04%
2023/03/31	55.7	36.54	15.4	36.52	36.40	40.3	19,407	0.21%
2023/03/30	33.8	36.16	7.1	36.13	36.20	26.7	20,415	0.13%
2023/03/29	35.2	36.22	70.2	36.22	36.35	-35	21,328	-0.16%
2023/03/28	35.5	36.27	69.8	36.27	36.20	-34.3	22,230	-0.15%
2023/03/27	137.6	36.79	78.4	36.78	36.65	59.2	23,097	0.26%	大買/
2023/03/24	29.6	37.59	37.2	37.56	37.60	-7.6	23,872	-0.03%
2023/03/23	5.3	37.41	17.3	37.33	37.35	-12	23,875	-0.05%
2023/03/22	4.1	37.25	11	37.32	37.20	-6.9	23,957	-0.03%
2023/03/21	53.1	37.08	7.2	37.05	37.05	45.9	24,027	0.19%
2023/03/20	16.3	36.89	34	36.77	36.90	-17.7	24,042	-0.07%
2023/03/17	27.7	36.55	1	36.60	36.40	26.7	24,199	0.11%
2023/03/16	39	36.58	61.1	36.46	36.35	-22.1	23,908	-0.09%
2023/03/15	24.4	37.10	17.6	37.18	37.10	6.8	23,942	0.03%
2023/03/14	15.8	36.60	28	36.80	36.75	-12.2	24,037	-0.05%
2023/03/13	54	36.56	33.6	36.68	36.75	20.5	24,266	0.08%
2023/03/10	88.9	36.72	53.4	36.70	36.70	35.6	24,281	0.15%
2023/03/09	82.9	37.39	43.4	37.32	37.20	39.5	24,506	0.16%
2023/03/08	65	37.62	39.1	37.70	37.75	25.8	24,873	0.10%
2023/03/07	20.6	37.97	21.1	38.04	37.95	-0.5	24,885	0.00%
2023/03/06	37.8	37.97	17.5	38.03	37.95	20.3	25,216	0.08%
2023/03/03	45.6	37.79	15.4	37.78	37.75	30.2	25,487	0.12%
2023/03/02	37.6	37.68	64	37.55	37.90	-26.4	25,669	-0.10%
2023/03/01	182.5	38.09	67.1	37.91	37.80	115.4	25,706	0.45%	大買/鉅額交易
2023/02/24	39.4	39.18	24.3	39.22	39.15	15.1	25,338	0.06%
2023/02/23	141.9	39.36	187	39.24	39.50	-45.1	24,816	-0.18%	大買/大賣/
2023/02/22	51.2	37.93	107.8	37.98	38.05	-56.7	25,159	-0.23%	大賣/
2023/02/21	21.8	38.32	18.2	38.30	38.35	3.6	26,058	0.01%
2023/02/20	33.6	38.06	75.7	38.05	38.25	-42.1	26,714	-0.16%
2023/02/17	27	37.60	73.6	37.87	38.00	-46.6	27,226	-0.17%
2023/02/16	19.4	37.53	34.1	37.45	37.50	-14.7	27,958	-0.05%
2023/02/15	39.7	37.62	59	37.61	37.55	-19.2	28,051	-0.07%
2023/02/14	65.5	37.46	60.4	37.55	37.25	5.1	27,991	0.02%
2023/02/13	48.8	37.02	42.2	37.03	37.00	6.6	27,957	0.02%
2023/02/10	26.7	36.76	43.3	36.79	36.85	-16.6	28,096	-0.06%
2023/02/09	7.3	36.66	9.3	36.67	36.60	-2	28,114	-0.01%
2023/02/08	29.2	36.64	11.3	36.65	36.75	17.8	28,188	0.06%
2023/02/07	63.1	36.52	24.1	36.46	36.65	39.1	28,269	0.14%
2023/02/06	42.2	36.19	21.5	36.24	36.15	20.8	28,252	0.07%
2023/02/03	69.3	36.41	9.5	36.44	36.45	59.8	28,142	0.21%
2023/02/02	17.4	36.76	17.9	36.84	36.80	-0.5	28,165	0.00%
2023/02/01	63.4	36.55	16.4	36.66	36.75	47	28,193	0.17%
2023/01/31	75.3	36.57	17	36.67	36.25	58.3	28,263	0.21%
2023/01/30	14.1	36.76	57.2	36.77	36.95	-43	28,195	-0.15%
2023/01/17	44.3	36.06	38.6	36.10	36.00	5.8	28,181	0.02%
2023/01/16	59.7	36.55	86.8	36.53	36.50	-27.1	28,175	-0.10%
2023/01/13	69.4	36.00	194.5	36.05	36.15	-125	27,855	-0.45%	大賣/鉅額交易
2023/01/12	33.8	35.31	91	35.15	35.40	-57.1	27,913	-0.20%
2023/01/11	1.6	34.64	18.1	34.68	34.70	-16.5	28,119	-0.06%
2023/01/10	5.4	34.57	13	34.52	34.60	-7.6	28,426	-0.03%
2023/01/09	14.1	34.51	12.1	34.48	34.60	2	28,943	0.01%
2023/01/06	34.7	34.26	3	34.38	34.25	31.7	29,213	0.11%
2023/01/05	27.2	34.42	97.6	34.46	34.45	-70.4	29,670	-0.24%
2023/01/04	10.4	33.58	12.3	33.60	33.50	-1.9	29,498	-0.01%
2023/01/03	46.7	33.48	17	33.39	33.50	29.7	29,714	0.10%
2022/12/30	31.3	33.74	3	33.88	33.65	28.3	29,735	0.10%
2022/12/29	33.4	33.81	22.1	33.95	33.70	11.2	29,889	0.04%
2022/12/28	19.2	34.06	27.1	34.23	34.30	-7.9	30,140	-0.03%
2022/12/27	24.6	34.41	33.1	34.57	34.30	-8.5	30,373	-0.03%
2022/12/26	8.3	34.30	14.1	34.34	34.40	-5.8	30,533	-0.02%
2022/12/23	40.1	34.17	41.3	34.33	34.05	-1.2	31,062	0.00%
2022/12/22	60.7	34.49	89.8	34.49	34.45	-29.2	31,982	-0.09%
2022/12/21	34	33.79	82.8	34.02	34.05	-48.8	31,325	-0.16%
2022/12/20	66.8	33.66	58.3	33.78	33.70	8.5	30,705	0.03%
2022/12/19	136	33.87	98.1	34.03	33.85	37.9	30,251	0.13%	大買/
2022/12/16	100.8	33.10	109.5	34.35	34.60	-8.8	29,428	-0.03%	大賣/
2022/12/15	20.1	33.49	12	33.55	33.55	8.1	28,860	0.03%
2022/12/14	46.8	33.54	14.2	33.66	33.50	32.6	29,170	0.11%
2022/12/13	71.4	33.91	61	33.96	33.70	10.4	29,231	0.04%
2022/12/12	62.7	33.62	45.7	33.68	33.85	17	29,198	0.06%
2022/12/09	34.6	33.74	24.1	33.79	33.70	10.5	29,684	0.04%
2022/12/08	66.4	33.20	9.2	33.27	33.20	57.2	29,675	0.19%
2022/12/07	19.5	33.19	49.1	33.30	33.35	-29.6	29,677	-0.10%
2022/12/06	31.3	33.44	63	33.38	33.30	-31.7	29,698	-0.11%
2022/12/05	45.3	33.50	36	33.64	33.70	9.3	29,562	0.03%
2022/12/02	91.6	33.71	18	33.73	33.65	73.6	29,249	0.25%
2022/12/01	145.9	34.05	37.2	33.96	34.05	108.7	29,193	0.37%	大買/鉅額交易
2022/11/30	38.5	33.54	64.6	33.56	33.90	-26.1	29,003	-0.09%
2022/11/29	72.6	33.12	37.1	33.30	33.55	35.4	28,619	0.12%
2022/11/28	76.3	33.01	26.2	32.91	33.00	50.1	28,640	0.18%
2022/11/25	19.8	33.37	78.6	33.40	33.55	-58.8	28,428	-0.21%
2022/11/24	66.3	32.87	123.1	32.96	33.20	-56.8	28,273	-0.20%	大賣/
2022/11/23	22.2	32.74	11.1	32.90	32.70	11.1	28,055	0.04%
2022/11/22	74.1	32.54	31.4	32.68	32.65	42.6	27,954	0.15%
2022/11/21	153.7	32.90	17	32.89	32.85	136.7	27,730	0.49%	大買/鉅額交易
2022/11/18	129	33.54	41.3	33.58	33.30	87.7	27,498	0.32%	大買/
2022/11/17	251.1	34.16	308	34.22	34.25	-56.9	26,542	-0.21%	大買/大賣/
2022/11/16	129.4	33.11	78.8	33.24	32.90	50.6	25,556	0.20%	大買/
2022/11/15	187	33.42	59.4	33.51	33.85	127.6	24,950	0.51%	大買/鉅額交易
2022/11/14	88.1	33.71	125.6	33.74	34.15	-37.5	24,375	-0.15%	大賣/
2022/11/11	19.5	32.12	44.1	32.20	32.15	-24.6	23,576	-0.10%
2022/11/10	29.2	31.85	35.6	31.82	31.70	-6.4	23,483	-0.03%
2022/11/09	79.1	31.94	76.5	31.86	31.90	2.6	23,444	0.01%
2022/11/08	38.8	31.61	46.7	31.65	31.65	-8	23,282	-0.03%
2022/11/07	19.6	30.86	48.4	30.86	31.00	-28.8	23,106	-0.12%
2022/11/04	24.9	30.24	18.6	30.49	30.45	6.3	23,191	0.03%
2022/11/03	32.7	30.27	2	30.30	30.30	30.7	23,144	0.13%
2022/11/02	14.8	30.74	16.2	30.73	30.75	-1.4	23,105	-0.01%
2022/11/01	102.9	30.54	9.1	30.68	30.65	93.8	23,119	0.41%	大買/
2022/10/31	38.3	30.48	13.2	30.58	30.25	25.1	23,108	0.11%
2022/10/28	58.5	30.74	18	30.63	30.50	40.5	23,119	0.18%
2022/10/27	39.7	30.90	27.4	30.94	30.85	12.3	23,111	0.05%
2022/10/26	23.1	30.39	53.3	30.43	30.30	-30.1	23,119	-0.13%
2022/10/25	87.7	30.00	21	30.21	29.90	66.7	23,077	0.29%
2022/10/24	56.8	30.87	9	31.04	30.60	47.8	22,682	0.21%
2022/10/21	15	30.94	24.5	31.12	31.00	-9.5	22,562	-0.04%
2022/10/20	60.1	30.90	10.1	30.98	30.90	50	22,518	0.22%
2022/10/19	30.6	31.79	15	31.81	31.60	15.6	22,012	0.07%
2022/10/18	29.2	31.45	18.6	31.36	31.45	10.6	21,608	0.05%
2022/10/17	34.2	31.66	13.6	31.71	31.70	20.6	21,593	0.10%
2022/10/14	87.7	32.56	10.2	32.48	32.40	77.5	21,633	0.36%
2022/10/13	92.9	33.00	15	32.96	32.65	77.8	21,544	0.36%
2022/10/12	13.2	33.79	3.1	33.75	33.75	10.1	21,287	0.05%
2022/10/11	21.2	33.80	7.5	33.87	33.80	13.7	21,345	0.06%
2022/10/07	11.2	34.36	5	34.35	34.25	6.2	21,291	0.03%
2022/10/06	17.6	34.25	43.1	34.35	34.30	-25.5	21,266	-0.12%
2022/10/05	44.6	34.28	21	34.27	34.15	23.6	21,277	0.11%
2022/10/04	63.7	33.74	34.8	33.99	33.85	28.9	21,025	0.14%
2022/10/03	60.9	33.73	15	33.67	33.65	45.9	20,773	0.22%
2022/09/30	160.6	33.75	22	33.75	33.80	138.6	20,658	0.67%	大買/鉅額交易
2022/09/29	113.3	34.29	39.1	34.18	34.15	74.2	20,144	0.37%	大買/
2022/09/28	81.6	35.16	14	35.14	34.90	67.6	19,056	0.35%
2022/09/27	59.4	35.77	28.5	35.88	35.80	30.9	18,789	0.16%
2022/09/26	74.8	36.05	26.1	36.02	35.85	48.7	18,599	0.26%
2022/09/23	90.4	37.08	2.8	37.14	37.00	87.6	18,381	0.48%
2022/09/22	120	37.42	185.1	37.40	37.55	-65.1	18,250	-0.36%	大買/大賣/
2022/09/21	78.4	38.22	6.7	38.25	38.10	71.7	17,880	0.40%
2022/09/20	66.8	38.59	7.2	38.67	38.55	59.6	17,513	0.34%
2022/09/19	12.5	38.84	33.2	38.94	38.80	-20.8	17,397	-0.12%
2022/09/16	88.6	38.89	1.2	39.13	38.60	87.4	17,332	0.50%
2022/09/15	67.1	39.51	91	39.44	39.55	-23.9	16,939	-0.14%
2022/09/14	15.5	39.69	3.2	39.79	39.65	12.3	16,875	0.07%
2022/09/13	107.6	39.80	7.1	39.88	39.90	100.4	16,925	0.59%	大買/
2022/09/12	21.3	39.80	7.5	39.93	39.80	13.8	16,977	0.08%
2022/09/08	7.8	39.75	23.1	39.71	39.85	-15.3	17,321	-0.09%
2022/09/07	19.8	39.62	8.3	39.68	39.70	11.5	17,462	0.07%
2022/09/06	33.4	39.76	43	39.64	39.85	-9.7	17,501	-0.06%
2022/09/05	12.2	38.93	55.6	38.97	39.10	-43.4	17,483	-0.25%
2022/09/02	70.6	38.64	9	38.73	38.50	61.7	17,570	0.35%
2022/09/01	45.6	38.92	19.9	38.94	38.90	25.7	17,325	0.15%
2022/08/31	13.8	39.20	12.3	39.29	39.30	1.5	17,158	0.01%
2022/08/30	15.8	39.25	4.1	39.36	39.25	11.7	17,048	0.07%
2022/08/29	45.7	39.15	21.4	39.26	39.35	24.3	17,169	0.14%
2022/08/26	28.4	39.58	8.3	39.61	39.65	20.1	17,183	0.12%
2022/08/25	23.9	39.32	19	39.43	39.55	4.9	17,263	0.03%
2022/08/24	8.5	39.21	4.8	39.31	39.25	3.7	17,398	0.02%
2022/08/23	15.1	39.21	3.6	39.39	39.35	11.5	17,816	0.06%
2022/08/22	16.5	39.18	59.8	39.11	39.65	-43.3	17,936	-0.24%
2022/08/19	26.7	39.42	8	39.43	39.45	18.7	18,065	0.10%
2022/08/18	21.5	39.62	11	39.72	39.80	10.5	18,153	0.06%
2022/08/17	9	39.62	18.1	39.68	40.00	-9.1	18,215	-0.05%
2022/08/16	15.7	39.21	14	39.29	39.35	1.7	18,244	0.01%
2022/08/15	22.3	39.20	34	39.16	39.30	-11.7	18,314	-0.06%
2022/08/12	41.2	39.17	14.1	39.18	39.30	27.1	18,719	0.14%
2022/08/11	11.4	38.71	27.7	39.03	39.35	-16.3	18,846	-0.09%
2022/08/10	10.8	38.53	5.2	38.58	38.75	5.6	18,945	0.03%
2022/08/09	34.3	38.41	5.1	38.53	38.75	29.2	19,108	0.15%
2022/08/08	12.1	38.55	2	38.45	38.70	10.1	19,258	0.05%
2022/08/05	30.2	38.89	44	38.90	38.85	-13.8	19,436	-0.07%
2022/08/04	45.6	38.78	28	38.93	38.75	17.6	19,943	0.09%
2022/08/03	18.1	38.94	19.5	39.05	39.10	-1.5	20,186	-0.01%
2022/08/02	32.6	39.10	42.6	39.15	39.15	-10	20,245	-0.05%
2022/08/01	26.9	39.22	31	39.25	39.50	-4.1	20,243	-0.02%
2022/07/29	57.5	38.47	4.5	38.54	38.75	53	20,205	0.26%
2022/07/28	22.2	38.07	72.1	38.07	38.20	-49.8	20,134	-0.25%
2022/07/27	24.4	37.84	9.3	37.82	37.85	15.1	20,075	0.08%
2022/07/26	22.2	37.85	16	37.88	37.80	6.2	20,246	0.03%
2022/07/25	60.9	37.88	20.4	37.72	37.85	40.5	20,320	0.20%
2022/07/22	172.1	37.73	10	37.80	37.70	162.1	20,389	0.79%	大買/鉅額交易
2022/07/21	134.6	37.96	22	38.06	38.05	112.6	20,196	0.56%	大買/鉅額交易
2022/07/20	109.6	41.76	27	41.72	41.60	82.6	19,656	0.42%	大買/
2022/07/19	14.8	41.30	55	41.27	41.65	-40.2	19,510	-0.21%
2022/07/18	58.7	40.18	21.1	40.38	40.70	37.6	19,267	0.20%
2022/07/15	61.4	40.93	5.1	40.99	40.50	56.4	19,169	0.29%
2022/07/14	37.9	41.78	30.4	41.52	41.70	7.5	19,107	0.04%
2022/07/13	32.7	41.88	37.5	41.98	41.80	-4.8	19,230	-0.02%
2022/07/12	7.3	41.02	6.7	40.92	41.00	0.6	19,337	0.00%
2022/07/11	22.8	41.02	12.1	40.97	41.10	10.7	19,484	0.05%
2022/07/08	35.9	40.83	26.9	40.79	40.80	9.1	19,573	0.05%
2022/07/07	6.5	40.66	58.2	40.71	40.90	-51.6	19,674	-0.26%
2022/07/06	39.5	40.33	7.1	40.23	40.00	32.4	20,055	0.16%
2022/07/05	14.3	40.44	40.6	40.54	40.75	-26.4	19,967	-0.13%
2022/07/04	36.8	40.02	13	40.01	40.00	23.8	19,809	0.12%
2022/07/01	24.8	40.42	62.6	40.32	40.35	-37.8	19,681	-0.19%
2022/06/30	16	39.48	9	39.56	39.50	7	19,421	0.04%
2022/06/29	21.6	39.55	3	39.67	39.55	18.6	19,227	0.10%
2022/06/28	15.6	39.73	6	39.81	39.60	9.6	19,218	0.05%
2022/06/27	23.8	39.92	12	40.04	39.80	11.8	19,203	0.06%
2022/06/24	18.1	39.54	12.2	39.35	39.50	5.9	19,070	0.03%
2022/06/23	84.9	39.20	8	39.19	39.00	76.9	18,963	0.41%
2022/06/22	20.5	39.62	0	0.00	39.50	20.5	18,809	0.11%
2022/06/21	6.8	39.46	23	39.46	39.45	-16.2	18,775	-0.09%
2022/06/20	58.9	39.11	43.1	39.46	38.85	15.9	18,695	0.08%
2022/06/17	64.2	39.70	10.2	39.63	39.60	54.1	18,440	0.29%
2022/06/16	55.6	40.21	21.5	40.60	40.00	34.2	18,279	0.19%
2022/06/15	73.3	40.10	1	40.15	40.05	72.3	18,452	0.39%
2022/06/14	110.6	40.22	21.4	40.19	40.10	89.3	18,363	0.49%	大買/
2022/06/13	99	40.83	3	40.90	40.80	96	18,122	0.53%
2022/06/10	12.8	41.43	9	41.44	41.40	3.8	17,840	0.02%
2022/06/09	14	41.61	0	0.00	41.55	14	17,831	0.08%
2022/06/08	12.2	41.75	3	41.70	41.75	9.2	17,785	0.05%
2022/06/07	17.6	41.44	0	41.70	41.35	17.6	17,736	0.10%
2022/06/06	18	41.62	28.2	41.46	41.55	-10.2	17,502	-0.06%
2022/06/02	37.2	41.75	0	0.00	41.70	37.2	17,511	0.21%
2022/06/01	47.5	42.24	7	42.40	42.10	40.5	17,534	0.23%
2022/05/31	20.6	42.67	6	42.80	42.60	14.6	17,391	0.08%
2022/05/30	33.4	42.88	27	42.93	42.80	6.4	16,918	0.04%
2022/05/27	10	42.21	26	42.20	42.20	-16	16,696	-0.10%
2022/05/26	63.5	42.04	16	42.16	41.70	47.5	16,596	0.29%
2022/05/25	27.3	41.39	38	41.58	41.65	-10.7	16,538	-0.06%
2022/05/24	36.4	41.20	3	41.17	41.20	33.4	16,462	0.20%
2022/05/23	32.9	41.25	0	0.00	41.20	32.9	16,294	0.20%
2022/05/20	40.4	41.37	12	41.65	41.15	28.4	16,186	0.18%
2022/05/19	35.4	41.15	7.1	41.19	41.10	28.3	15,717	0.18%
2022/05/18	32.7	41.35	9.1	41.62	41.60	23.6	15,532	0.15%
2022/05/17	19.2	41.47	14	41.53	41.50	5.2	15,250	0.03%
2022/05/16	28.3	41.23	8.2	41.34	41.25	20.1	15,019	0.13%
2022/05/13	31.1	41.27	16.1	41.32	41.60	15	14,715	0.10%
2022/05/12	98.6	41.38	36.4	41.12	40.80	62.2	14,482	0.43%
2022/05/11	71.3	42.70	14	42.71	42.65	57.3	13,898	0.41%
2022/05/10	32.1	43.91	22.2	43.85	43.85	9.9	13,469	0.07%
2022/05/09	46.3	44.40	22.1	44.29	44.25	24.2	13,279	0.18%
2022/05/06	41	45.13	3	45.10	45.10	38	13,113	0.29%
2022/05/05	19.6	45.60	9	45.72	45.60	10.6	13,152	0.08%
2022/05/04	130.9	45.35	12	45.38	45.50	118.9	13,127	0.91%	大買/鉅額交易
2022/05/03	81	45.43	15	45.44	45.35	66	13,228	0.50%
2022/04/29	50.3	46.10	12.2	46.28	45.90	38.2	12,942	0.29%
2022/04/28	25.3	45.78	32	45.91	46.10	-6.7	12,785	-0.05%
2022/04/27	55.9	45.83	12.1	45.86	45.80	43.7	12,580	0.35%
2022/04/26	26	46.17	16	46.18	46.20	10	12,312	0.08%
2022/04/25	27.6	46.12	10	46.14	46.10	17.6	12,241	0.14%
2022/04/22	28.9	46.52	8	46.55	46.55	20.9	12,099	0.17%
2022/04/21	71.9	46.79	4.2	46.88	46.80	67.7	12,074	0.56%
2022/04/20	82.2	46.47	6	46.45	46.60	76.2	12,063	0.63%
2022/04/19	57.7	46.40	3.1	46.41	46.35	54.6	11,970	0.46%
2022/04/18	55.2	46.61	7	46.67	46.50	48.2	11,843	0.41%
2022/04/15	35.3	47.21	4	47.30	47.10	31.3	11,628	0.27%
2022/04/14	29.5	47.71	4	47.79	47.70	25.5	11,442	0.22%
2022/04/13	53.9	48.12	34	48.14	48.00	19.9	11,348	0.18%
2022/04/12	97.7	48.31	70.4	48.09	48.00	27.4	11,175	0.24%
2022/04/11	3.2	49.35	23.3	49.58	49.45	-20.1	10,764	-0.19%
2022/04/08	2.2	49.55	5.5	49.64	49.80	-3.3	10,837	-0.03%
2022/04/07	12.5	49.96	44	49.74	49.55	-31.5	10,806	-0.29%
2022/04/06	14.8	49.81	18	50.02	50.20	-3.3	10,709	-0.03%
2022/04/01	14.5	49.80	10.8	49.73	49.75	3.7	10,657	0.03%
2022/03/31	7.1	50.11	22.6	50.01	49.90	-15.5	10,588	-0.15%
2022/03/30	9.8	49.88	22.8	49.85	49.85	-13	10,436	-0.12%
2022/03/29	18.1	49.76	12.8	49.77	49.80	5.3	10,432	0.05%
2022/03/28	8	49.37	6	49.28	49.70	2	10,389	0.02%
2022/03/25	10.4	49.66	3.5	49.70	49.70	7	10,342	0.07%
2022/03/24	27.6	49.82	34.5	49.77	49.95	-6.9	10,385	-0.07%
2022/03/23	17.7	49.55	15.3	49.57	49.65	2.4	10,460	0.02%
2022/03/22	18.2	49.38	19.8	49.48	49.70	-1.6	10,377	-0.02%
2022/03/21	51.1	49.58	231.9	49.56	49.75	-180.8	10,380	-1.74%	大賣/鉅額交易
2022/03/18	7	48.54	126.3	48.59	48.95	-119.3	10,135	-1.18%	大賣/鉅額交易
2022/03/17	40	48.06	10.2	48.04	48.00	29.9	9,745	0.31%
2022/03/16	12.1	47.81	16	47.80	47.85	-3.9	9,630	-0.04%
2022/03/15	15.1	47.85	30.1	47.80	47.95	-14.9	9,597	-0.16%
2022/03/14	9.1	47.57	17.2	47.58	47.55	-8.1	9,592	-0.08%
2022/03/11	8.1	47.43	3.1	47.47	47.45	4.9	9,676	0.05%
2022/03/10	15.1	47.37	3	47.60	47.60	12.1	9,818	0.12%
2022/03/09	19.5	47.28	8	47.29	47.25	11.5	9,901	0.12%
2022/03/08	32.4	46.93	8.4	47.00	46.95	24	10,051	0.24%
2022/03/07	18.4	47.02	9.5	47.04	47.10	8.9	10,059	0.09%
2022/03/04	11.3	47.62	10.3	47.65	47.65	1	10,340	0.01%
2022/03/03	4.1	47.96	5	47.97	48.05	-0.9	10,465	-0.01%
2022/03/02	8	47.66	18.1	47.81	48.00	-10.1	10,752	-0.09%
2022/03/01	12.1	47.67	32.1	47.73	47.80	-20	10,862	-0.18%
2022/02/25	29.1	47.08	13	47.35	47.35	16.1	10,955	0.15%
2022/02/24	44	47.30	15	47.16	47.30	29	10,884	0.27%
2022/02/23	21.6	47.63	4	47.78	47.65	17.6	10,872	0.16%
2022/02/22	16.5	47.35	28.3	47.42	47.70	-11.8	10,974	-0.11%
2022/02/21	107.1	47.64	8	47.48	47.60	99.1	10,977	0.90%	大買/
2022/02/18	19.1	47.38	7	47.41	47.45	12.1	11,056	0.11%
2022/02/17	13.4	47.40	22.7	47.48	47.45	-9.3	11,143	-0.08%
2022/02/16	17.2	47.03	32.8	47.05	47.00	-15.6	11,199	-0.14%
2022/02/15	28.1	46.96	2	47.05	47.00	26.1	11,255	0.23%
2022/02/14	14.8	47.05	0	0.00	47.15	14.8	11,341	0.13%
2022/02/11	4.1	47.21	5.1	47.39	47.55	-1	11,337	-0.01%
2022/02/10	17.1	47.16	3	47.27	47.55	14.1	11,361	0.12%
2022/02/09	10.3	47.04	3	47.15	47.30	7.3	11,433	0.06%
2022/02/08	10.3	46.99	2	47.20	46.95	8.3	11,535	0.07%
2022/02/07	37.2	46.48	13.3	46.99	47.10	23.9	11,491	0.21%
2022/01/26	7.3	46.81	3.1	46.74	46.85	4.3	11,314	0.04%
2022/01/25	42.7	46.74	16	46.77	46.80	26.7	11,349	0.24%
2022/01/24	4	47.15	19.1	47.08	47.15	-15	11,222	-0.13%
2022/01/21	6.8	47.32	14.5	47.24	47.40	-7.6	11,339	-0.07%
2022/01/20	11.1	47.51	3	47.58	47.50	8.1	11,291	0.07%
2022/01/19	6	47.59	25	47.61	47.60	-19	11,341	-0.17%
2022/01/18	6.4	47.55	4	47.59	47.75	2.4	11,490	0.02%
2022/01/17	9.8	47.51	9	47.52	47.60	0.8	11,598	0.01%
2022/01/14	32.6	47.57	36.4	47.56	47.60	-3.8	11,605	-0.03%
2022/01/13	1.1	47.80	18.7	47.65	47.95	-17.7	11,826	-0.15%
2022/01/12	6.5	47.17	2.1	47.28	47.50	4.4	12,070	0.04%
2022/01/11	19.6	47.25	4.5	47.20	47.50	15.1	12,310	0.12%
2022/01/10	16.5	47.17	3.1	47.29	47.30	13.4	12,274	0.11%
2022/01/07	29.8	47.33	9.2	47.32	47.45	20.7	12,237	0.17%
2022/01/06	13.2	47.25	5	47.56	47.60	8.2	12,219	0.07%
2022/01/05	6.9	47.17	4	47.20	47.15	2.9	12,240	0.02%
2022/01/04	16.8	47.15	13	47.20	47.30	3.8	12,299	0.03%
2022/01/03	35.9	47.58	41.3	47.90	47.45	-5.4	12,196	-0.04%
2021/12/30	4.2	48.10	6.1	48.10	48.00	-1.9	12,155	-0.02%
2021/12/29	15.2	48.19	14.3	48.10	48.15	0.9	12,270	0.01%
2021/12/28	6.9	48.04	23	48.04	48.15	-16.1	12,350	-0.13%
2021/12/27	2.4	48.00	7.3	48.03	48.10	-4.9	12,448	-0.04%
2021/12/24	4	47.83	7.3	47.85	47.90	-3.3	12,692	-0.03%
2021/12/23	14.2	47.60	9.2	47.63	47.70	4.9	12,853	0.04%
2021/12/22	4.3	47.32	2	47.40	47.40	2.3	12,914	0.02%
2021/12/21	3.1	47.24	0.1	47.35	47.25	3	13,062	0.02%
2021/12/20	10.1	47.19	1	47.45	47.40	9.1	13,199	0.07%
2021/12/17	3.2	47.39	47	47.46	47.45	-43.8	13,236	-0.33%
2021/12/16	6.5	46.91	13	47.00	46.90	-6.5	13,161	-0.05%
2021/12/15	10.6	47.10	10.2	47.10	46.95	0.4	13,398	0.00%
2021/12/14	19.4	47.01	1	47.15	47.00	18.4	13,527	0.14%
2021/12/13	13.2	47.15	1.2	47.18	47.10	12	13,762	0.09%
2021/12/10	4	47.44	6.5	47.36	47.30	-2.5	14,011	-0.02%
2021/12/09	11.7	47.46	2.1	47.38	47.40	9.6	14,718	0.07%
2021/12/08	4.2	47.58	30.4	47.62	47.70	-26.2	15,007	-0.17%
2021/12/07	10.3	47.13	18.3	47.29	47.55	-8	15,100	-0.05%
2021/12/06	19.6	46.85	27.5	47.08	47.30	-7.9	15,059	-0.05%
2021/12/03	48.2	46.47	21	46.64	46.40	27.2	15,012	0.18%
2021/12/02	46.1	46.39	7.2	46.53	46.30	38.9	14,910	0.26%
2021/12/01	41.3	46.35	9	46.48	46.60	32.3	14,885	0.22%
2021/11/30	85.2	46.68	8.1	47.07	46.00	77	14,816	0.52%
2021/11/29	41	46.33	1	46.50	46.50	40	14,386	0.28%
2021/11/26	78	46.59	16.1	46.56	46.50	62	14,324	0.43%
2021/11/25	43.3	47.15	11	47.15	47.15	32.3	14,217	0.23%
2021/11/24	37.7	47.48	5.3	47.46	47.45	32.5	14,124	0.23%
2021/11/23	24.1	47.83	0.1	48.00	47.80	24.1	13,953	0.17%
2021/11/22	27.6	47.90	18	47.93	47.90	9.6	13,999	0.07%
2021/11/19	41.6	48.11	23.6	48.13	48.30	18	13,936	0.13%
2021/11/18	44	48.33	4	48.39	48.30	40	13,882	0.29%
2021/11/17	31.4	48.35	11	48.50	48.55	20.4	13,875	0.15%
2021/11/16	23.1	48.43	8	48.59	48.65	15.1	13,977	0.11%
2021/11/15	61.5	48.51	4	48.43	48.60	57.5	14,174	0.41%
2021/11/12	19.4	48.55	15.6	48.59	48.70	3.7	14,358	0.03%
2021/11/11	12	48.66	55	48.78	48.80	-43	14,578	-0.29%
2021/11/10	19.6	48.52	3	48.52	48.70	16.6	14,843	0.11%
2021/11/09	21.4	48.59	5	48.58	48.80	16.4	15,088	0.11%
2021/11/08	22	48.55	62	48.53	48.95	-40	16,197	-0.25%
2021/11/05	67.5	47.96	13.5	47.99	48.15	54	16,989	0.32%
2021/11/04	25.1	48.11	13.2	48.21	48.10	11.9	17,324	0.07%
2021/11/03	15.5	48.12	9	48.15	48.15	6.5	17,764	0.04%
2021/11/02	21.2	48.29	25.1	48.54	48.15	-3.9	18,197	-0.02%
2021/11/01	14.3	48.17	18.1	48.17	48.25	-3.8	18,674	-0.02%
2021/10/29	23.2	48.32	0	48.50	48.25	23.2	18,923	0.12%
2021/10/28	24.2	48.46	15	48.57	48.50	9.1	19,472	0.05%
2021/10/27	27.4	48.40	5	48.51	48.35	22.4	19,594	0.11%
2021/10/26	98.2	48.68	50	48.76	48.45	48.2	19,646	0.25%
2021/10/25	39.4	48.22	1	48.40	48.25	38.4	19,726	0.19%
2021/10/22	13.1	48.91	20.3	48.85	48.80	-7.2	20,089	-0.04%
2021/10/21	21.3	48.49	13	48.55	48.75	8.3	20,240	0.04%
2021/10/20	56.6	48.41	56.4	48.53	48.35	0.3	20,272	0.00%
2021/10/19	40.2	49.15	69	49.20	49.10	-28.8	20,369	-0.14%
2021/10/18	15.5	49.92	22.4	49.95	49.80	-6.9	20,223	-0.03%
2021/10/15	25.1	49.92	31.1	50.09	50.10	-6	20,486	-0.03%
2021/10/14	20.7	50.01	27.1	49.93	49.90	-6.3	20,492	-0.03%
2021/10/13	7.3	50.23	20.2	50.54	50.50	-12.8	20,515	-0.06%
2021/10/12	3	49.77	19.3	50.05	50.20	-16.3	20,491	-0.08%
2021/10/08	5.2	50.30	3	50.37	50.40	2.2	20,467	0.01%
2021/10/07	4.3	50.16	19.1	50.29	50.40	-14.8	20,717	-0.07%
2021/10/06	24.3	49.96	14	49.97	49.90	10.3	20,940	0.05%
2021/10/05	13.1	50.05	9	50.06	50.30	4.1	21,193	0.02%
2021/10/04	3.8	50.10	7	50.27	50.00	-3.2	21,654	-0.01%
2021/10/01	23.7	50.18	14.1	50.22	50.20	9.6	22,316	0.04%
2021/09/30	8	50.89	40	50.96	51.00	-32	22,380	-0.14%
2021/09/29	22.1	50.56	25	50.61	50.60	-2.9	22,519	-0.01%
2021/09/28	22.8	50.55	57	51.12	51.00	-34.2	22,713	-0.15%
2021/09/27	43.6	50.99	26	51.16	51.10	17.6	22,761	0.08%
2021/09/24	6	51.30	12.3	51.39	51.30	-6.3	22,881	-0.03%
2021/09/23	9.7	51.11	8.2	51.28	51.20	1.5	22,886	0.01%
2021/09/22	52.7	50.53	67.3	49.98	50.70	-14.6	22,838	-0.06%
2021/09/17	49.1	51.23	36	51.18	50.70	13.1	22,742	0.06%
2021/09/16	35.3	51.53	35.3	51.40	51.70	0	22,693	0.00%
2021/09/15	54.2	51.18	25.1	51.20	51.20	29.1	22,526	0.13%
2021/09/14	71.1	51.10	79.9	51.35	51.40	-8.8	22,421	-0.04%
2021/09/13	48.4	49.95	42.6	49.85	50.10	5.8	21,802	0.03%
2021/09/10	2	48.50	334	48.80	49.00	-332	21,700	-1.53%	大賣/鉅額交易
2021/09/09	26.2	48.02	3	48.07	48.20	23.2	21,833	0.11%
2021/09/08	6.6	48.58	62.1	48.46	48.55	-55.5	21,908	-0.25%
2021/09/07	2.6	48.88	19	48.77	48.75	-16.5	21,992	-0.07%
2021/09/06	27.1	48.64	37	48.78	48.80	-10	22,010	-0.05%
2021/09/03	5.1	48.40	9.3	48.21	48.50	-4.2	21,935	-0.02%
2021/09/02	28.7	48.00	25	47.86	47.90	3.7	21,889	0.02%
2021/09/01	23.2	48.12	9	48.10	48.40	14.2	21,952	0.06%
2021/08/31	10.6	47.55	10.3	47.76	48.45	0.4	21,850	0.00%
2021/08/30	6.3	47.28	10	47.19	47.60	-3.7	21,749	-0.02%
2021/08/27	15.1	47.23	13	47.39	47.45	2.1	21,802	0.01%
2021/08/26	13.8	46.78	1	47.15	46.95	12.8	22,042	0.06%
2021/08/25	22.2	46.96	16	47.09	47.20	6.2	22,198	0.03%
2021/08/24	27.2	46.60	14	46.64	46.75	13.2	22,216	0.06%
2021/08/23	11.2	46.82	4	46.80	46.80	7.2	22,436	0.03%
2021/08/20	33.5	45.97	40.1	45.96	46.15	-6.6	22,539	-0.03%
2021/08/19	83.1	46.44	30	46.61	46.20	53.1	22,907	0.23%
2021/08/18	67.4	46.73	25	47.17	47.25	42.4	22,789	0.19%
2021/08/17	16.3	47.58	33	47.42	47.30	-16.7	22,621	-0.07%
2021/08/16	42.4	47.93	28.2	48.05	47.95	14.3	22,465	0.06%
2021/08/13	114.8	48.36	28.2	48.33	48.40	86.6	22,509	0.38%	大買/
2021/08/12	112.7	46.83	57.6	47.11	47.60	55.1	22,621	0.24%	大買/
2021/08/11	86	51.11	62.8	51.09	51.10	23.2	21,868	0.11%
2021/08/10	75.7	52.00	140.3	51.90	51.90	-64.6	21,421	-0.30%	大賣/
2021/08/09	76.2	52.10	153.5	52.34	52.40	-77.2	21,726	-0.36%	大賣/
2021/08/06	64.7	52.62	66.2	52.79	52.90	-1.5	21,805	-0.01%
2021/08/05	52.5	52.85	49.3	53.13	52.70	3.2	22,168	0.01%
2021/08/04	40.6	54.06	71.5	53.96	53.80	-30.8	23,135	-0.13%
2021/08/03	53	53.69	133.6	53.69	53.90	-80.6	23,671	-0.34%	大賣/
2021/08/02	37	52.59	14	52.59	52.80	23	23,444	0.10%
2021/07/30	12.3	52.72	10	52.71	52.60	2.3	23,936	0.01%
2021/07/29	21	52.60	27.3	52.56	52.90	-6.3	24,450	-0.03%
2021/07/28	72.3	52.25	110.4	52.61	52.40	-38.1	24,837	-0.15%	大賣/
2021/07/27	43.2	52.83	45.2	52.83	53.00	-2	25,536	-0.01%
2021/07/26	111.7	53.48	51	53.43	53.20	60.7	26,205	0.23%	大買/
2021/07/23	48.1	52.68	147.2	52.61	53.00	-99.1	26,532	-0.37%	大賣/
2021/07/22	69.1	52.00	30	52.10	52.10	39.1	26,663	0.15%
2021/07/21	94.5	52.07	149	52.03	51.80	-54.5	27,077	-0.20%	大賣/
2021/07/20	114.2	51.56	53.3	51.67	51.70	60.9	27,984	0.22%	大買/
2021/07/19	36	51.65	117.5	51.76	52.00	-81.5	29,485	-0.28%	大賣/
2021/07/16	54.4	51.41	12.6	51.50	51.50	41.8	32,699	0.13%
2021/07/15	27.2	51.48	4.4	51.44	51.60	22.8	34,817	0.07%
2021/07/14	125.3	51.50	16	51.49	51.50	109.3	36,177	0.30%	大買/鉅額交易
2021/07/13	9.1	52.14	145.2	51.86	51.90	-136	36,859	-0.37%	大賣/鉅額交易
2021/07/12	26.6	52.09	78	52.08	52.20	-51.4	37,265	-0.14%
2021/07/09	213.1	52.36	93.4	52.38	52.00	119.7	37,473	0.32%	大買/鉅額交易
2021/07/08	102.2	52.46	108.8	52.45	52.80	-6.6	37,291	-0.02%	大買/大賣/
2021/07/07	17.6	51.13	33.8	51.15	51.30	-16.2	36,928	-0.04%
2021/07/06	91.4	50.91	91.2	51.01	51.20	0.2	36,823	0.00%
2021/07/05	54.8	50.64	23.4	50.75	50.60	31.4	36,751	0.09%
2021/07/02	56.3	50.65	19.4	50.66	50.50	36.9	36,605	0.10%
2021/07/01	46.3	50.71	17.2	50.67	50.60	29.1	36,533	0.08%
2021/06/30	15.5	51.07	21.1	51.09	51.00	-5.6	36,744	-0.02%
2021/06/29	26.6	51.06	12	51.06	51.20	14.6	36,788	0.04%
2021/06/28	25	51.06	9	51.06	51.10	16	36,966	0.04%
2021/06/25	61.1	50.97	23	51.13	51.00	38.1	36,992	0.10%
2021/06/24	12.4	50.99	39	51.08	51.10	-26.6	37,241	-0.07%
2021/06/23	17.1	50.75	10.3	50.87	51.00	6.8	37,676	0.02%
2021/06/22	10.2	51.06	96.4	51.02	50.90	-86.2	37,792	-0.23%
2021/06/21	55.4	50.71	5.1	50.69	50.70	50.3	37,889	0.13%
2021/06/18	58.4	51.19	20	51.09	51.00	38.4	38,189	0.10%
2021/06/17	34.3	51.54	2.1	51.55	51.50	32.3	39,486	0.08%
2021/06/16	28.2	51.50	32	51.63	51.90	-3.8	39,623	-0.01%
2021/06/15	16.2	51.12	18.2	51.19	51.30	-2	39,581	-0.01%
2021/06/11	33.1	51.30	12	51.34	51.40	21.1	39,636	0.05%
2021/06/09	47.1	50.98	1	50.90	51.30	46.1	39,925	0.12%
2021/06/08	21.1	51.24	2	51.40	51.40	19.1	40,039	0.05%
2021/06/07	33.4	51.43	16	51.51	51.50	17.4	40,264	0.04%
2021/06/04	12.1	51.87	29.1	51.82	51.90	-17	40,452	-0.04%
2021/06/03	51.5	51.99	35.3	52.05	52.30	16.2	40,659	0.04%
2021/06/02	25.3	51.59	30.4	51.88	52.00	-5	40,510	-0.01%
2021/06/01	3.2	51.41	17.1	51.40	51.50	-13.9	40,290	-0.03%
2021/05/31	19.1	51.17	88.9	51.38	51.60	-69.8	40,457	-0.17%
2021/05/28	18.6	50.34	57.1	50.46	50.60	-38.5	40,331	-0.10%
2021/05/27	77.7	49.99	29.4	50.05	50.30	48.3	40,411	0.12%
2021/05/26	30.9	50.86	25.4	50.85	50.70	5.5	40,254	0.01%
2021/05/25	20.6	51.22	46.1	51.25	51.10	-25.5	40,193	-0.06%
2021/05/24	30.1	50.93	14.6	51.20	51.30	15.5	40,233	0.04%
2021/05/21	28.3	51.54	26.1	51.49	51.20	2.2	40,408	0.01%
2021/05/20	34.5	50.71	35.2	50.70	50.80	-0.7	40,310	0.00%
2021/05/19	33.6	50.17	63.1	50.25	50.50	-29.5	40,085	-0.07%
2021/05/18	108.8	49.70	113.1	49.53	50.00	-4.3	39,915	-0.01%	大買/大賣/
2021/05/17	108	48.14	132.7	48.07	47.90	-24.7	39,776	-0.06%	大買/大賣/
2021/05/14	35.1	49.72	61.3	49.80	49.60	-26.2	39,121	-0.07%
2021/05/13	114.3	48.83	82.1	49.08	49.20	32.3	38,782	0.08%	大買/
2021/05/12	220.1	49.31	194.1	49.22	49.60	26	38,261	0.07%	大買/大賣/
2021/05/11	73.8	52.12	128.3	51.94	51.60	-54.5	36,972	-0.15%	大賣/
2021/05/10	85.3	52.66	125	52.68	52.90	-39.7	36,241	-0.11%	大賣/
2021/05/07	115.7	52.29	74.3	52.12	52.30	41.5	36,059	0.12%	大買/
2021/05/06	85.3	51.56	174.3	51.29	53.00	-89	35,706	-0.25%	大賣/
2021/05/05	94.8	50.67	85	50.90	50.80	9.8	35,241	0.03%
2021/05/04	181.7	50.29	147	50.39	50.20	34.7	35,127	0.10%	大買/大賣/
2021/05/03	139.3	51.22	278.8	51.57	51.20	-139.6	34,169	-0.41%	大買/大賣/鉅額交易
2021/04/29	127.5	52.40	37.1	52.36	52.10	90.4	33,664	0.27%	大買/
2021/04/28	71.2	52.40	87.9	52.63	53.20	-16.6	33,224	-0.05%
2021/04/27	99.9	52.70	28.1	52.75	52.70	71.8	33,106	0.22%
2021/04/26	191.2	53.11	134.7	53.22	53.10	56.5	32,617	0.17%	大買/大賣/
2021/04/23	456.2	52.64	198.5	52.61	53.00	257.8	31,717	0.81%	大買/大賣/鉅額交易
2021/04/22	942.4	55.85	303.9	56.27	54.10	638.5	30,558	2.09%	大買/大賣/鉅額交易
2021/04/21	439	54.41	362.1	54.49	55.70	76.9	27,491	0.28%	大買/大賣/
2021/04/20	468.9	52.76	759.6	52.70	52.00	-290.7	25,459	-1.14%	大買/大賣/鉅額交易
2021/04/19	126	49.97	494.7	50.20	50.40	-368.8	24,106	-1.53%	大買/大賣/鉅額交易
2021/04/16	78.2	48.67	164.5	48.80	49.00	-86.3	23,301	-0.37%	大賣/
2021/04/15	38.7	47.85	100.6	47.89	47.90	-61.9	22,795	-0.27%
2021/04/14	55.8	46.92	23.4	46.90	47.00	32.5	22,494	0.14%
2021/04/13	36	47.25	128.3	47.22	47.20	-92.3	22,362	-0.41%	大賣/
2021/04/12	13.7	46.80	12.6	46.83	46.85	1.1	22,111	0.01%
2021/04/09	60.1	46.79	14.2	46.94	46.70	45.9	22,041	0.21%
2021/04/08	25.8	46.76	18.9	46.87	46.90	6.9	21,910	0.03%
2021/04/07	17.2	46.77	129.3	46.83	46.80	-112.1	21,820	-0.51%	大賣/鉅額交易
2021/04/06	16.2	46.76	137.5	46.85	46.85	-121.2	21,761	-0.56%	大賣/鉅額交易
2021/04/01	22.1	46.72	35.1	46.76	46.70	-13	21,372	-0.06%
2021/03/31	51.8	46.70	289.2	46.78	46.80	-237.3	21,256	-1.12%	大賣/鉅額交易
2021/03/30	32.7	46.33	29.2	46.46	46.55	3.5	21,044	0.02%
2021/03/29	66.5	46.33	110	46.46	46.50	-43.5	20,945	-0.21%	大賣/
2021/03/26	36.3	46.03	152.1	46.07	46.15	-115.9	20,680	-0.56%	大賣/鉅額交易
2021/03/25	59.2	45.46	76.3	45.44	45.55	-17.2	20,287	-0.08%
2021/03/24	36.4	45.57	46.1	45.61	45.55	-9.7	20,110	-0.05%
2021/03/23	220.2	45.69	253.6	45.84	45.70	-33.4	19,996	-0.17%	大買/大賣/
2021/03/22	859.6	45.58	792	46.01	45.80	67.6	19,589	0.34%	大買/大賣/
2021/03/19	25.2	42.77	32	42.80	42.70	-6.8	18,122	-0.04%
2021/03/18	9.4	43.12	48	43.14	43.10	-38.6	17,888	-0.22%
2021/03/17	17	42.84	27.4	42.88	42.85	-10.4	17,899	-0.06%
2021/03/16	111.1	42.62	16.1	42.55	42.60	95	17,904	0.53%	大買/
2021/03/15	107.9	42.48	5	42.64	42.35	102.9	17,936	0.57%	大買/鉅額交易
2021/03/12	42.1	42.65	20.1	42.69	42.70	22	17,781	0.12%
2021/03/11	108.4	42.96	20	42.99	42.85	88.4	17,666	0.50%	大買/
2021/03/10	734.1	42.99	161.1	43.12	43.00	573	17,600	3.26%	大買/大賣/鉅額交易
2021/03/09	30.1	43.11	114.5	43.05	43.40	-84.4	17,714	-0.48%	大賣/
2021/03/08	28.5	42.67	24.1	42.74	42.65	4.4	17,513	0.03%
2021/03/05	10	42.42	4	42.39	42.50	6	17,433	0.03%
2021/03/04	31.1	42.32	6.1	42.43	42.50	25	17,847	0.14%
2021/03/03	10	42.48	26	42.49	42.55	-16	17,835	-0.09%
2021/03/02	78	42.37	71.6	42.36	42.10	6.4	17,744	0.04%
2021/02/26	38.6	42.24	23	42.37	42.00	15.6	17,589	0.09%
2021/02/25	5.1	42.63	49.2	42.72	42.90	-44.1	17,255	-0.26%
2021/02/24	93.4	42.61	55.1	42.65	42.55	38.3	17,267	0.22%
2021/02/23	53	42.28	104.1	42.36	42.45	-51	17,237	-0.30%	大賣/
2021/02/22	87.3	41.87	46.1	41.92	41.80	41.2	17,008	0.24%
2021/02/19	38	41.23	28.1	41.29	41.60	9.9	16,970	0.06%
2021/02/18	53.4	41.35	88.7	41.53	41.35	-35.4	16,894	-0.21%
2021/02/17	43.3	41.13	65	41.11	41.25	-21.7	16,801	-0.13%
2021/02/05	18.1	40.68	15	40.79	40.85	3.1	16,576	0.02%
2021/02/04	31.5	40.47	1	40.66	40.40	30.5	16,647	0.18%
2021/02/03	31.3	40.55	4.9	40.62	40.55	26.4	17,019	0.16%
2021/02/02	57.2	40.91	10	40.97	40.75	47.2	16,937	0.28%
2021/02/01	25.2	40.81	31	40.69	40.80	-5.8	16,812	-0.03%
2021/01/29	32.7	40.23	3	40.38	40.15	29.7	16,789	0.18%
2021/01/28	77.8	40.35	36.1	40.43	40.25	41.7	16,597	0.25%
2021/01/27	38.1	40.39	7	40.49	40.35	31.1	16,362	0.19%
2021/01/26	128.7	40.43	5	40.35	40.35	123.7	16,223	0.76%	大買/鉅額交易
2021/01/25	43	40.86	11	40.77	40.90	32	15,710	0.20%
2021/01/22	80.6	40.57	16	40.59	40.60	64.6	15,509	0.42%
2021/01/21	72.2	40.94	12.1	41.00	40.80	60.1	15,191	0.40%
2021/01/20	89.7	41.03	10	40.95	40.95	79.7	15,029	0.53%
2021/01/19	32.1	41.79	5.7	41.74	41.75	26.5	14,598	0.18%
2021/01/18	182.5	41.53	22	41.56	41.60	160.5	14,547	1.10%	大買/鉅額交易
2021/01/15	604.5	42.14	30	42.25	41.95	574.5	14,248	4.03%	大買/鉅額交易
2021/01/14	50.2	42.55	21	42.64	42.55	29.2	13,868	0.21%
2021/01/13	29.1	42.67	3.4	42.70	42.70	25.7	13,709	0.19%
2021/01/12	32.9	42.82	41.4	42.83	42.70	-8.5	13,599	-0.06%
2021/01/11	23.5	42.93	20.7	42.87	43.10	2.7	13,516	0.02%
2021/01/08	28	42.88	7.2	42.92	42.95	20.8	13,435	0.15%
2021/01/07	24	42.90	3	42.85	42.85	21	13,366	0.16%
2021/01/06	13.1	43.00	28.1	42.92	42.95	-15.1	13,172	-0.11%
2021/01/05	21.1	43.17	4	43.09	43.10	17.1	13,036	0.13%
2021/01/04	38.4	43.26	29	43.28	43.20	9.4	12,974	0.07%
2020/12/31	18.1	43.36	24.1	43.49	43.20	-6.1	12,933	-0.05%
2020/12/30	9.9	43.09	40	43.10	43.25	-30.1	12,962	-0.23%
2020/12/29	29	42.93	37.7	43.01	43.00	-8.7	12,916	-0.07%
2020/12/28	10.5	42.90	96.2	42.93	43.00	-85.7	12,907	-0.66%
2020/12/25	12	42.78	7	42.88	42.80	5	12,961	0.04%
2020/12/24	51.1	42.77	3	43.00	42.70	48.1	13,055	0.37%
2020/12/23	74	42.72	10.5	42.77	42.80	63.5	13,075	0.49%
2020/12/22	89.2	43.13	70	42.88	42.95	19.2	13,149	0.15%
2020/12/21	33.6	43.30	78.5	43.34	43.50	-45	13,438	-0.33%
2020/12/18	8.1	42.89	9	42.85	42.95	-0.9	13,750	-0.01%
2020/12/17	16	42.72	10.5	42.85	42.65	5.6	13,865	0.04%
2020/12/16	17.1	42.94	56.9	43.07	43.05	-39.9	13,782	-0.29%
2020/12/15	28	42.63	7.1	42.67	42.50	20.9	13,764	0.15%
2020/12/14	17	42.78	19.6	42.83	42.80	-2.6	13,726	-0.02%
2020/12/11	52.8	43.07	14	43.07	42.90	38.8	13,816	0.28%
2020/12/10	5	43.20	4.1	43.34	43.25	0.9	13,749	0.01%
2020/12/09	14.2	43.47	3.2	43.47	43.35	11	13,778	0.08%
2020/12/08	4.2	43.32	56.2	43.39	43.60	-52	13,772	-0.38%
2020/12/07	12.4	43.46	12	43.49	43.55	0.4	13,759	0.00%
2020/12/04	35.3	43.62	7.4	43.69	43.65	27.8	13,838	0.20%
2020/12/03	53.3	43.73	46	43.84	43.50	7.3	13,761	0.05%
2020/12/02	4.4	43.06	8.2	43.19	43.20	-3.8	13,481	-0.03%
2020/12/01	16	42.86	7.1	42.94	43.15	8.9	13,676	0.07%
2020/11/30	21.9	43.40	6.6	43.33	42.90	15.3	13,906	0.11%
2020/11/27	48.9	43.22	45.2	43.28	43.30	3.8	13,694	0.03%
2020/11/26	17	42.82	26.4	42.94	42.95	-9.4	13,620	-0.07%
2020/11/25	40.9	42.80	77.4	42.74	42.60	-36.5	13,772	-0.26%
2020/11/24	38	42.93	12.1	42.86	42.75	25.9	13,849	0.19%
2020/11/23	148.1	43.01	105.3	42.97	43.00	42.8	13,800	0.31%	大買/大賣/
2020/11/20	22.2	42.61	72	42.65	42.70	-49.8	13,790	-0.36%
2020/11/19	28	42.87	96.6	42.86	42.90	-68.6	13,775	-0.50%
2020/11/18	123.2	42.82	51.1	42.80	42.70	72.1	13,816	0.52%	大買/
2020/11/17	52	42.55	8.1	42.60	42.75	43.9	13,854	0.32%
2020/11/16	14.1	42.25	0	0.00	42.35	14.1	14,202	0.10%
2020/11/13	19	42.27	24.4	42.30	42.25	-5.4	14,467	-0.04%
2020/11/12	21	42.46	40.3	42.47	42.40	-19.3	14,811	-0.13%
2020/11/11	41.2	42.36	188.3	42.61	42.65	-147.1	14,831	-0.99%	大賣/鉅額交易
2020/11/10	41	41.42	38.2	41.44	41.55	2.8	14,766	0.02%
2020/11/09	5.1	41.16	7.1	41.07	41.15	-2	14,981	-0.01%
2020/11/06	35.5	40.89	23.1	40.91	40.85	12.4	16,178	0.08%
2020/11/05	21.3	41.02	28.7	41.04	41.05	-7.4	16,546	-0.04%
2020/11/04	16	40.85	109.1	40.93	40.90	-93.1	16,842	-0.55%	大賣/
2020/11/03	31.1	40.69	6	40.81	40.95	25.1	17,212	0.15%
2020/11/02	6.1	40.55	12.3	40.59	40.60	-6.2	17,662	-0.04%
2020/10/30	110	40.48	7.6	40.53	40.55	102.4	18,262	0.56%	大買/鉅額交易
2020/10/29	12	40.37	2	40.55	40.35	10	18,465	0.05%
2020/10/28	7	40.58	8.7	40.56	40.55	-1.7	18,534	-0.01%
2020/10/27	6.3	40.44	10	40.51	40.50	-3.7	18,592	-0.02%
2020/10/26	26.1	40.64	42.9	40.61	40.50	-16.8	18,606	-0.09%
2020/10/23	33	40.78	31.1	40.70	40.65	1.9	18,750	0.01%
2020/10/22	14	40.60	53	40.52	41.00	-39	18,943	-0.21%
2020/10/21	7.4	40.43	3	40.45	40.30	4.4	19,040	0.02%
2020/10/20	12	40.36	7	40.25	40.35	5	19,061	0.03%
2020/10/19	17	40.56	4	40.63	40.45	13	19,122	0.07%
2020/10/16	35	40.43	6	40.37	40.30	29	19,278	0.15%
2020/10/15	66.4	40.32	24.9	40.29	40.30	41.5	19,671	0.21%
2020/10/14	58	40.71	13	40.73	40.50	45	19,700	0.23%
2020/10/13	87	40.49	47	40.42	40.50	40	19,784	0.20%
2020/10/12	41	40.97	9	41.06	40.95	32	20,214	0.16%
2020/10/08	13	41.10	13	41.22	41.15	0	20,431	0.00%
2020/10/07	7.5	41.17	58.2	41.36	41.15	-50.7	20,445	-0.25%
2020/10/06	2	41.33	10.1	41.35	41.40	-8.1	20,441	-0.04%
2020/10/05	29	41.16	16	41.19	41.00	13	20,601	0.06%
2020/09/30	11	41.47	18	41.57	41.40	-7	20,812	-0.03%
2020/09/29	29	41.24	37.1	41.37	41.20	-8.1	20,975	-0.04%
2020/09/28	39	40.84	1.2	40.93	40.95	37.8	21,043	0.18%
2020/09/25	18	40.50	13.1	40.59	40.55	5	21,224	0.02%
2020/09/24	50	40.14	18.3	40.15	40.05	31.7	21,293	0.15%
2020/09/23	140.9	41.14	16	41.14	41.00	124.9	21,057	0.59%	大買/鉅額交易
2020/09/22	45.6	41.87	0	42.05	41.80	45.6	20,759	0.22%
2020/09/21	34	42.31	6.6	42.34	42.25	27.5	20,638	0.13%
2020/09/18	0	0.00	3	42.60	42.50	-3	20,706	-0.01%
2020/09/17	6	42.74	42	42.93	42.55	-36	20,727	-0.17%
2020/09/16	15	42.71	10.7	42.81	42.85	4.4	20,772	0.02%
2020/09/15	24	42.85	30	42.88	42.70	-6	20,736	-0.03%
2020/09/14	38	42.39	10	42.71	42.95	28	20,963	0.13%
2020/09/11	9	42.25	3	42.22	42.30	6	20,893	0.03%
2020/09/10	47	42.21	7	42.44	42.45	40	20,933	0.19%
2020/09/09	15	42.38	3	42.50	42.55	12	20,892	0.06%
2020/09/08	21	42.70	6	42.71	42.70	15	20,918	0.07%
2020/09/07	5	42.32	6	42.43	42.70	-1	21,054	0.00%
2020/09/04	21	42.17	12	42.18	42.20	9	21,101	0.04%
2020/09/03	58	42.61	16	42.71	42.70	42	21,075	0.20%
2020/09/02	31	42.63	18	42.66	42.65	13	20,913	0.06%
2020/09/01	11	42.69	9	42.79	42.75	2	20,813	0.01%
2020/08/31	39	43.22	7	42.92	42.90	32	20,717	0.15%
2020/08/28	34	43.48	7.3	43.56	43.50	26.7	20,610	0.13%
2020/08/27	15	43.87	111	43.86	43.85	-96	20,645	-0.46%	大賣/
2020/08/26	17	43.89	11	44.03	44.10	6	20,707	0.03%
2020/08/25	6.1	44.18	50	44.20	44.10	-43.9	20,673	-0.21%
2020/08/24	32	44.15	13	44.18	44.05	19	21,049	0.09%
2020/08/21	27.2	43.99	22	44.23	44.25	5.2	21,056	0.02%
2020/08/20	107	43.96	96	43.72	43.50	11	20,862	0.05%	大買/
2020/08/19	19.1	44.46	14	44.51	44.35	5.1	20,547	0.02%
2020/08/18	87	44.04	21	43.95	44.00	66	20,240	0.33%
2020/08/17	76	43.41	36	43.32	43.35	40	19,928	0.20%
2020/08/14	26	42.25	101	42.45	42.85	-75	19,825	-0.38%	大賣/
2020/08/13	107	41.20	20.2	41.30	41.20	86.8	19,407	0.45%	大買/
2020/08/12	353.1	41.13	89.2	41.15	41.00	263.9	19,247	1.37%	大買/鉅額交易
2020/08/11	94.1	46.54	18.1	46.65	46.50	76	18,034	0.42%
2020/08/10	35.5	46.76	16.5	46.71	46.60	19	17,645	0.11%
2020/08/07	28	47.18	20	47.25	47.10	8	17,455	0.05%
2020/08/06	11	46.96	32	47.02	47.15	-21	17,219	-0.12%
2020/08/05	15	46.41	144	46.26	46.45	-129	16,833	-0.77%	大賣/鉅額交易
2020/08/04	6	45.29	14	45.41	45.40	-8	16,369	-0.05%
2020/08/03	7	44.85	2.4	44.97	44.95	4.6	16,214	0.03%
2020/07/31	12	45.30	8	45.30	45.00	4	16,141	0.02%
2020/07/30	3.2	45.14	5	45.14	45.35	-1.8	16,127	-0.01%
2020/07/29	1	45.00	7	44.93	45.05	-6	16,204	-0.04%
2020/07/28	11	44.58	12	44.43	44.50	-1	16,213	-0.01%
2020/07/27	5	44.71	20	44.77	44.60	-15	16,216	-0.09%
2020/07/24	7	45.32	4	45.23	45.00	3	16,217	0.02%
2020/07/23	6	45.57	6.3	45.59	45.60	-0.3	16,183	0.00%
2020/07/22	8.3	45.36	6.1	45.51	45.50	2.2	16,181	0.01%
2020/07/21	60	45.56	52.4	45.58	45.55	7.7	16,060	0.05%
2020/07/20	33.3	44.98	30.5	45.14	45.10	2.8	15,811	0.02%
2020/07/17	6.2	44.83	20	44.84	44.80	-13.8	15,774	-0.09%
2020/07/16	39.5	44.82	30	44.64	44.50	9.5	15,824	0.06%
2020/07/15	11	45.54	28	45.58	45.60	-17	15,384	-0.11%
2020/07/14	10.1	45.14	10	45.34	45.30	0.1	15,181	0.00%
2020/07/13	3	45.05	20.5	45.08	45.20	-17.5	15,199	-0.11%
2020/07/10	5.8	45.07	68	45.10	44.95	-62.2	15,301	-0.41%
2020/07/09	12	45.34	54	45.39	45.30	-42	15,268	-0.28%
2020/07/08	6	45.03	32	45.00	45.15	-26	15,002	-0.17%
2020/07/07	34	44.26	38	44.25	44.50	-4	14,733	-0.03%
2020/07/06	15	44.44	50	44.37	44.40	-35	14,649	-0.24%
2020/07/03	5	43.88	42.5	43.96	43.95	-37.5	14,624	-0.26%
2020/07/02	14.1	43.26	16	43.35	43.60	-1.9	14,576	-0.01%
2020/07/01	7	43.07	4	43.11	43.10	3	14,481	0.02%
2020/06/30	19	42.81	1.1	42.85	42.75	17.9	14,409	0.12%
2020/06/29	16	42.68	11	42.71	42.65	5	14,485	0.03%
2020/06/24	26	42.84	28	42.85	42.85	-2	14,456	-0.01%
2020/06/23	68	42.87	3	42.82	42.70	65	14,452	0.45%
2020/06/22	22	42.76	17	42.95	42.90	5	14,506	0.03%
2020/06/19	33	42.68	18	43.07	42.55	15	14,595	0.10%
2020/06/18	24	42.68	1	42.75	42.70	23	14,575	0.16%
2020/06/17	41	42.61	0	0.00	42.85	41	14,913	0.27%
2020/06/16	21.9	42.82	1	42.80	42.85	20.9	15,214	0.14%
2020/06/15	43	42.56	3	42.85	42.50	40	15,627	0.26%
2020/06/12	9.2	42.68	24	42.82	42.90	-14.8	15,929	-0.09%
2020/06/11	15	43.71	38.9	43.51	43.30	-23.9	16,268	-0.15%
2020/06/10	17.2	43.91	45.4	43.95	44.00	-28.2	16,336	-0.17%
2020/06/09	12.3	43.70	2	43.85	43.90	10.3	16,626	0.06%
2020/06/08	5	43.69	9	43.62	43.95	-4	16,884	-0.02%
2020/06/05	6.6	43.48	2.1	43.53	43.65	4.5	16,879	0.03%
2020/06/04	22.7	43.61	5	43.64	43.40	17.7	17,038	0.10%
2020/06/03	7	43.74	9	43.67	43.65	-2	17,164	-0.01%
2020/06/02	8	43.18	11.1	43.18	43.30	-3.1	17,071	-0.02%
2020/06/01	4	43.08	20	43.07	43.10	-16	17,036	-0.09%
2020/05/29	11	42.55	15	42.70	42.55	-4	16,970	-0.02%
2020/05/28	34	42.61	7.4	42.55	42.35	26.6	16,591	0.16%
2020/05/27	5	42.81	0	0.00	42.85	5	16,655	0.03%
2020/05/26	0	0.00	7	43.01	43.00	-7	16,717	-0.04%
2020/05/25	12	42.45	10	42.54	42.65	2	16,826	0.01%
2020/05/22	6	42.68	2	42.75	42.65	4	16,923	0.02%
2020/05/21	5.9	43.03	10	43.12	43.00	-4.1	16,923	-0.02%
2020/05/20	9.5	42.99	3	43.00	42.90	6.5	16,891	0.04%
2020/05/19	59	42.98	33	42.99	43.00	26	16,886	0.15%
2020/05/18	0	0.00	13	42.36	42.35	-13	16,725	-0.08%
2020/05/15	26	42.46	27	42.63	42.30	-1	16,700	-0.01%
2020/05/14	57	42.29	8	42.58	42.60	49	16,720	0.29%
2020/05/13	14	42.48	12	42.57	42.90	2	16,615	0.01%
2020/05/12	16.1	42.88	1	42.85	42.95	15.1	16,648	0.09%
2020/05/11	15	43.25	125	43.26	43.15	-110	16,683	-0.66%	大賣/鉅額交易
2020/05/08	2	43.00	107	42.92	43.00	-105	16,728	-0.63%	大賣/鉅額交易
2020/05/07	13	42.69	30	42.88	42.70	-17	16,749	-0.10%
2020/05/06	13	42.57	12.4	42.60	42.60	0.6	16,822	0.00%
2020/05/05	10	42.96	7	42.83	42.85	3	16,875	0.02%
2020/05/04	39	42.30	6	42.43	42.20	33	16,886	0.20%
2020/04/30	15.5	43.05	11	43.22	43.20	4.5	16,928	0.03%
2020/04/29	5	42.48	2	42.45	42.55	3	16,995	0.02%
2020/04/28	1	42.10	1	42.06	42.25	0	17,208	0.00%
2020/04/27	6	42.05	15	42.17	42.00	-9	18,115	-0.05%
2020/04/24	16	42.01	2	42.05	42.00	14	18,025	0.08%
2020/04/23	1	42.10	2	42.03	42.15	-1	18,025	-0.01%
2020/04/22	14	41.35	38	41.49	41.60	-24	17,994	-0.13%
2020/04/21	4	41.81	15.1	41.97	41.80	-11.1	18,175	-0.06%
2020/04/20	3	42.30	0	0.00	42.35	3	18,223	0.02%
2020/04/17	7.2	42.19	18	42.23	42.00	-10.8	18,450	-0.06%
2020/04/16	17	41.47	23	42.04	41.85	-6	18,435	-0.03%
2020/04/15	6	41.90	2	41.82	41.80	4	18,514	0.02%
2020/04/14	1	41.65	42	41.58	41.65	-41	18,414	-0.22%
2020/04/13	23	40.94	17	40.84	40.80	6	18,392	0.03%
2020/04/10	1	40.60	42.1	40.93	41.00	-41.1	18,530	-0.22%
2020/04/09	85	40.82	55	40.70	40.55	30	18,714	0.16%
2020/04/08	41	40.61	68.1	40.90	41.00	-27.1	18,786	-0.14%
2020/04/07	9	39.83	40.1	39.77	39.95	-31.1	18,599	-0.17%
2020/04/06	14	39.07	10.1	39.00	39.05	3.9	18,657	0.02%
2020/04/01	34	39.25	5	39.10	39.00	29	18,611	0.16%
2020/03/31	36	39.16	35	39.34	39.50	1	18,495	0.01%
2020/03/30	17	38.57	22	38.98	39.15	-5	18,316	-0.03%
2020/03/27	47	39.18	23.1	39.31	38.95	24	18,246	0.13%
2020/03/26	51	39.05	23	39.05	38.60	28	18,248	0.15%
2020/03/25	41	39.13	34.5	39.11	38.80	6.5	18,249	0.04%
2020/03/24	61	38.19	81	38.26	38.25	-20	18,117	-0.11%
2020/03/23	52	36.13	71.3	36.10	36.10	-19.2	17,961	-0.11%
2020/03/20	51.2	36.00	24	36.21	36.95	27.2	17,655	0.15%
2020/03/19	27	34.08	32.1	34.23	33.60	-5.1	17,337	-0.03%
2020/03/18	43.2	36.86	14	36.90	36.00	29.2	17,069	0.17%
2020/03/17	112.9	37.83	21	37.73	37.60	91.9	16,688	0.55%	大買/
2020/03/16	77	39.74	83	39.65	38.85	-6	16,138	-0.04%
2020/03/13	48.6	38.96	63.5	38.94	40.25	-14.9	15,911	-0.09%
2020/03/12	94	41.12	7.2	41.08	40.75	86.8	15,439	0.56%
2020/03/11	3.4	41.86	2	41.83	41.80	1.4	15,048	0.01%
2020/03/10	20.1	41.50	21.1	41.56	41.60	-0.9	14,955	-0.01%
2020/03/09	16	42.04	7	41.84	41.85	9	14,818	0.06%
2020/03/06	27	42.82	16	42.87	42.85	11	14,613	0.08%
2020/03/05	10	43.01	17	43.05	43.30	-7	14,608	-0.05%
2020/03/04	1	42.70	6.1	42.84	42.85	-5.1	14,772	-0.03%
2020/03/03	2	42.70	9	42.72	42.65	-7	14,783	-0.05%
2020/03/02	6	42.27	20.1	42.34	42.25	-14.1	14,678	-0.10%
2020/02/27	31	42.16	39	42.28	42.25	-8	14,824	-0.05%
2020/02/26	16	42.25	1.6	42.27	42.20	14.4	14,772	0.10%
2020/02/25	18	42.80	4	42.69	42.70	14	14,628	0.10%
2020/02/24	10.1	43.02	3.1	43.00	43.00	7	14,574	0.05%
2020/02/21	10	43.19	8.3	43.24	43.25	1.7	14,887	0.01%
2020/02/20	2.8	43.24	35	43.29	43.15	-32.3	15,079	-0.21%
2020/02/19	2	43.38	6	43.40	43.40	-4	15,251	-0.03%
2020/02/18	1	43.05	11	43.08	43.05	-10	15,442	-0.06%
2020/02/17	5	42.97	13.4	43.03	43.00	-8.4	15,522	-0.05%
2020/02/14	10	43.26	3.1	43.20	43.20	6.9	15,690	0.04%
2020/02/13	7	43.15	11	43.17	43.15	-4	15,652	-0.03%
2020/02/12	15.8	42.74	5.5	42.80	42.80	10.3	15,560	0.07%
2020/02/11	1.1	42.74	9	42.80	42.60	-7.9	15,533	-0.05%
2020/02/10	11	42.19	39	42.48	42.40	-28	15,477	-0.18%
2020/02/07	9	42.41	44.1	42.43	42.50	-35.1	15,428	-0.23%
2020/02/06	20	42.87	13	42.99	43.00	7	15,478	0.05%
2020/02/05	26.1	42.13	39	42.37	42.35	-12.9	15,557	-0.08%
2020/02/04	20	42.19	17	42.46	42.40	3	15,460	0.02%
2020/02/03	30.3	41.14	65.3	40.64	41.55	-35	15,348	-0.23%
2020/01/31	31	42.27	19	42.06	42.05	12	15,299	0.08%
2020/01/30	79	42.34	190.4	42.68	41.85	-111.4	15,164	-0.73%	大賣/鉅額交易
2020/01/20	7	44.91	12.7	44.97	44.95	-5.7	14,282	-0.04%
2020/01/17	3	44.77	13.1	44.84	44.90	-10.1	14,487	-0.07%
2020/01/16	3	44.65	17.1	44.71	44.75	-14.1	14,575	-0.10%
2020/01/15	21.1	44.58	38	44.56	44.55	-17	14,636	-0.12%
2020/01/14	21.2	44.47	30	44.43	44.55	-8.8	14,537	-0.06%
2020/01/13	33	43.97	39	44.02	44.25	-6	14,595	-0.04%
2020/01/10	4.3	43.45	3	43.42	43.50	1.3	15,006	0.01%
2020/01/09	12	43.46	14	43.37	43.45	-2	15,008	-0.01%
2020/01/08	6	43.27	74	43.23	43.40	-68	14,943	-0.45%
2020/01/07	20	43.40	21.5	43.41	43.60	-1.5	14,877	-0.01%
2020/01/06	24.5	43.41	29.8	43.45	43.45	-5.3	14,973	-0.04%
2020/01/03	19.5	43.83	4.1	44.00	43.95	15.4	14,911	0.10%
2020/01/02	25	43.99	48.2	44.08	44.10	-23.2	14,838	-0.16%
2019/12/31	8	43.70	6	43.69	43.70	2	14,647	0.01%
2019/12/30	33	43.42	166.2	43.51	43.65	-133.2	14,673	-0.91%	大賣/鉅額交易
2019/12/27	115.7	43.10	89	43.14	43.25	26.7	14,540	0.18%	大買/
2019/12/26	10	43.00	9.9	42.98	43.05	0.1	14,635	0.00%
2019/12/25	12	43.12	23.1	43.06	43.10	-11.1	14,801	-0.07%
2019/12/24	3.9	43.13	22	43.19	43.15	-18.1	14,907	-0.12%
2019/12/23	3	43.00	23.7	43.12	43.25	-20.7	14,952	-0.14%
2019/12/20	2.9	42.92	28	42.93	42.95	-25.1	14,978	-0.17%
2019/12/19	0	0.00	22	42.89	43.00	-22	14,997	-0.15%
2019/12/18	5	42.98	13	42.96	43.00	-8	15,064	-0.05%
2019/12/17	2	42.80	118	42.82	42.95	-116	15,039	-0.77%	大賣/鉅額交易
2019/12/16	10	42.79	78.2	42.84	42.80	-68.2	14,936	-0.46%
2019/12/13	13	42.58	193.5	42.66	42.55	-180.5	14,945	-1.21%	大賣/鉅額交易
2019/12/12	8	42.31	76	42.35	42.30	-68	14,920	-0.46%
2019/12/11	6	42.12	10	42.20	42.15	-4	14,985	-0.03%
2019/12/10	10.2	42.15	15	42.10	42.10	-4.8	15,068	-0.03%
2019/12/09	13.5	42.08	16	41.90	42.05	-2.5	15,165	-0.02%
2019/12/06	6	41.74	25	41.75	41.75	-19	15,175	-0.13%
2019/12/05	6	41.73	16	41.73	41.65	-10	15,354	-0.07%
2019/12/04	22	41.55	12	41.72	41.75	10	15,645	0.06%
2019/12/03	12	41.66	20	41.77	41.85	-8	15,733	-0.05%
2019/12/02	17	41.30	18	41.29	41.35	-1	15,733	-0.01%
2019/11/29	22	41.54	22	41.52	41.40	0	15,719	0.00%
2019/11/28	4	42.03	3	42.05	42.00	1	15,662	0.01%
2019/11/27	14	41.89	17	41.90	41.95	-3	15,837	-0.02%
2019/11/26	30	41.95	10	41.80	41.80	20	15,863	0.13%
2019/11/25	7	42.10	22.1	42.00	41.95	-15.1	15,528	-0.10%
2019/11/22	10.4	42.11	16	42.13	42.10	-5.6	15,556	-0.04%
2019/11/21	40	42.24	17.5	42.26	42.35	22.5	15,639	0.14%
2019/11/20	89.4	42.45	91	42.56	42.65	-1.6	15,535	-0.01%
2019/11/19	107.5	41.61	255	41.66	42.10	-147.5	15,188	-0.97%	大買/大賣/鉅額交易
2019/11/18	264.7	42.07	240	41.92	42.10	24.7	15,006	0.16%	大買/大賣/
2019/11/15	222.1	41.36	76	41.50	41.70	146.1	14,790	0.99%	大買/鉅額交易
2019/11/14	11	40.98	55.1	41.13	41.15	-44.1	14,612	-0.30%
2019/11/13	65.5	41.03	97	41.13	41.00	-31.5	14,577	-0.22%
2019/11/12	4	40.60	3	40.53	40.65	1	14,491	0.01%
2019/11/11	24	40.48	7.5	40.76	40.35	16.5	14,806	0.11%
2019/11/08	25	40.90	15	40.91	40.90	10	15,386	0.07%
2019/11/07	16	40.84	7	40.74	40.95	9	15,890	0.06%
2019/11/06	41	40.88	52.1	40.87	40.80	-11.1	16,088	-0.07%
2019/11/05	51	40.79	27	40.93	40.90	24	16,203	0.15%
2019/11/04	52	40.90	58.3	40.95	40.95	-6.3	16,285	-0.04%
2019/11/01	31.1	40.49	6	40.52	40.55	25.1	16,295	0.15%
2019/10/31	37	40.50	12	40.48	40.45	25	16,600	0.15%
2019/10/30	21	40.35	1	40.20	40.35	20	16,869	0.12%
2019/10/29	43	40.64	16	40.58	40.65	27	16,765	0.16%
2019/10/28	36	40.81	41	40.81	40.75	-5	16,612	-0.03%
2019/10/25	21	40.71	9.1	40.94	40.85	11.9	16,652	0.07%
2019/10/24	24	40.92	19.8	40.98	41.00	4.2	16,478	0.03%
2019/10/23	40.1	40.98	29.1	41.02	40.95	10.9	16,533	0.07%
2019/10/22	49	41.35	21.6	41.37	41.40	27.4	16,532	0.17%
2019/10/21	59.1	41.48	66	41.48	41.50	-6.9	16,453	-0.04%
2019/10/18	68	40.78	42	40.72	40.95	26	16,356	0.16%
2019/10/17	47	40.03	56	40.07	40.10	-9	15,849	-0.06%
2019/10/16	4.4	39.88	11	39.99	40.00	-6.6	15,811	-0.04%
2019/10/15	8.2	39.91	7.3	39.95	40.00	0.9	15,916	0.01%
2019/10/14	6	40.02	40.2	39.96	39.95	-34.2	16,255	-0.21%
2019/10/09	113	39.77	30.1	39.72	39.50	82.9	16,418	0.51%	大買/
2019/10/08	12.7	39.69	64.3	39.72	39.75	-51.6	16,714	-0.31%
2019/10/07	17.1	39.12	15	39.25	39.30	2.1	17,140	0.01%
2019/10/04	40	38.84	10.1	38.92	38.90	29.9	17,320	0.17%
2019/10/03	46	38.92	29	38.94	39.00	17	17,304	0.10%
2019/10/02	30	39.31	23	39.32	39.25	7	17,315	0.04%
2019/10/01	33.2	39.58	6.1	39.72	39.65	27.1	17,356	0.16%
2019/09/27	17	39.70	25	39.80	39.65	-8	17,381	-0.05%
2019/09/26	23.2	39.75	17.1	39.90	39.90	6.1	17,415	0.04%
2019/09/25	48	39.78	8.1	39.63	39.60	39.9	17,535	0.23%
2019/09/24	14.4	39.77	9.4	39.77	39.80	5	17,583	0.03%
2019/09/23	42	39.88	2	39.78	39.75	40	17,507	0.23%
2019/09/20	12	39.77	14.3	40.14	40.20	-2.3	17,563	-0.01%
2019/09/19	20	39.83	5	39.84	39.80	15	17,483	0.09%
2019/09/18	12	39.78	23.2	39.99	39.80	-11.2	17,574	-0.06%
2019/09/17	49	39.52	34.3	39.56	39.50	14.7	17,619	0.08%
2019/09/16	46.7	40.14	17.7	40.09	40.10	29	17,629	0.16%
2019/09/12	29.4	40.07	16.1	40.04	40.05	13.3	17,599	0.08%
2019/09/11	13	39.86	12	39.89	40.00	1	17,752	0.01%
2019/09/10	40	40.05	14	39.97	39.95	26	17,949	0.14%
2019/09/09	66	40.03	31.6	40.06	40.00	34.5	18,140	0.19%
2019/09/06	84.6	39.75	112	39.79	39.85	-27.4	18,038	-0.15%	大賣/
2019/09/05	44	38.83	65	38.87	39.00	-21	17,798	-0.12%
2019/09/04	20	38.42	5	38.38	38.45	15	17,818	0.08%
2019/09/03	17	38.39	6	38.42	38.35	11	17,972	0.06%
2019/09/02	44	38.22	10	38.32	38.25	34	18,146	0.19%
2019/08/30	25	37.99	25	38.16	38.45	0	18,113	0.00%
2019/08/29	8	37.65	5	37.63	37.80	3	18,035	0.02%
2019/08/28	15	37.60	3	37.52	37.70	12	18,261	0.07%
2019/08/27	30	37.58	5	37.53	37.65	25	18,435	0.14%
2019/08/26	36.1	37.54	11	37.61	37.70	25.1	18,481	0.14%
2019/08/23	7	37.89	8	38.07	38.20	-1	18,473	-0.01%
2019/08/22	19	37.92	0	0.00	37.85	19	18,541	0.10%
2019/08/21	24	37.99	2	38.05	37.95	22	18,734	0.12%
2019/08/20	16	38.18	2	38.15	38.15	14	18,731	0.07%
2019/08/19	56.6	38.13	20	38.29	38.10	36.6	18,777	0.19%
2019/08/16	20	37.99	5	37.95	37.95	15	18,796	0.08%
2019/08/15	31	37.91	57	37.96	38.00	-26	18,773	-0.14%
2019/08/14	88	37.93	131	38.09	38.30	-43	18,819	-0.23%	大賣/
2019/08/13	83.4	37.39	58	37.47	37.25	25.4	18,656	0.14%
2019/08/12	165.6	43.96	51	44.02	43.95	114.6	18,080	0.63%	大買/鉅額交易
2019/08/08	139	44.00	41	43.95	43.90	98	17,741	0.55%	大買/
2019/08/07	43	43.54	9	43.41	43.35	34	17,601	0.19%
2019/08/06	18.2	43.16	15	43.16	43.30	3.2	17,750	0.02%
2019/08/05	39.1	43.59	62	43.48	43.55	-22.9	17,728	-0.13%
2019/08/02	60	43.70	12	43.66	43.55	48	17,716	0.27%
2019/08/01	92	44.12	24	44.05	44.05	68	17,596	0.39%
2019/07/31	12	44.74	1.1	44.76	44.70	10.9	17,513	0.06%
2019/07/30	6	44.82	7	44.81	44.80	-1	17,651	-0.01%
2019/07/29	33	44.87	11	44.93	44.85	22	17,948	0.12%
2019/07/26	10	44.30	1	44.50	44.65	9	18,163	0.05%
2019/07/25	50	44.42	5	44.56	44.30	45	18,228	0.25%
2019/07/24	20	44.92	3	44.92	44.80	17	18,091	0.09%
2019/07/23	7	44.97	6	44.98	45.05	1	18,053	0.01%
2019/07/22	21	44.98	21	44.94	44.90	0	18,025	0.00%
2019/07/19	11	44.62	6	44.67	44.80	5	17,949	0.03%
2019/07/18	28	44.62	10	44.55	44.60	18	17,921	0.10%
2019/07/17	23	44.69	42	44.57	44.70	-19	18,132	-0.10%
2019/07/16	20	44.27	10	44.53	44.75	10	18,306	0.05%
2019/07/15	49	44.03	27	44.00	44.05	22	18,126	0.12%
2019/07/12	34	44.47	128	44.61	44.35	-94	18,091	-0.52%	大賣/
2019/07/11	153	45.00	29	44.98	44.80	124	18,028	0.69%	大買/鉅額交易
2019/07/10	47	45.88	9	45.88	45.85	38	17,637	0.22%
2019/07/09	49.2	46.06	8	46.00	46.00	41.2	17,645	0.23%
2019/07/08	3.5	46.13	34	46.19	46.20	-30.5	17,825	-0.17%
2019/07/05	30	46.13	30	46.35	46.15	0	17,949	0.00%
2019/07/04	42	45.94	2	45.93	45.90	40	18,032	0.22%
2019/07/03	42	46.19	19	46.20	46.25	23	18,223	0.13%
2019/07/02	32.2	46.23	26.2	46.45	46.35	6	18,452	0.03%
2019/07/01	21	46.00	54	46.30	46.15	-33	18,483	-0.18%
2019/06/28	9	45.69	22	45.95	46.05	-13	18,562	-0.07%
2019/06/27	11	45.84	42	45.98	45.95	-31	18,801	-0.16%
2019/06/26	13.2	45.59	5	45.55	45.55	8.2	18,891	0.04%
2019/06/25	49	45.42	11	45.52	45.60	38	19,323	0.20%
2019/06/24	13	45.40	53	45.50	45.60	-40	19,560	-0.20%
2019/06/21	32	45.27	20	45.20	45.15	12	19,765	0.06%
2019/06/20	24	45.27	24	45.30	45.40	0	20,696	0.00%
2019/06/19	39	45.13	51.6	45.28	45.30	-12.6	20,682	-0.06%
2019/06/18	52	45.12	64	45.11	45.20	-12	20,639	-0.06%
2019/06/17	91.3	44.68	446	44.68	44.70	-354.7	20,457	-1.73%	大賣/鉅額交易
2019/06/14	4	43.86	13	43.97	43.95	-9	20,318	-0.04%
2019/06/13	39	43.73	9	43.77	43.85	30	20,846	0.14%
2019/06/12	20	43.71	15	43.78	43.75	5	20,917	0.02%
2019/06/11	11	43.65	27	43.91	44.00	-16	20,838	-0.08%
2019/06/10	20	43.66	129	43.77	43.85	-109	20,740	-0.53%	大賣/鉅額交易
2019/06/06	21	42.97	25.1	43.00	43.15	-4.1	20,602	-0.02%
2019/06/05	29	43.05	10	43.19	43.00	19	20,525	0.09%
2019/06/04	125	43.40	33	43.61	43.10	92	20,408	0.45%	大買/
2019/06/03	27	42.93	40.3	43.15	43.40	-13.3	20,223	-0.07%
2019/05/31	18	42.71	49	42.81	42.90	-31	20,045	-0.15%
2019/05/30	14	42.50	12	42.76	42.80	2	19,910	0.01%
2019/05/29	8	42.24	17	42.35	42.50	-9	19,853	-0.05%
2019/05/28	76	42.44	3	42.52	42.30	73	19,894	0.37%
2019/05/27	41	42.45	33	42.73	42.40	8	19,814	0.04%
2019/05/24	28	42.42	10	42.54	42.35	18	19,902	0.09%
2019/05/23	37	42.43	37	42.45	42.35	0	19,954	0.00%
2019/05/22	15	42.70	33	42.77	42.70	-18	20,360	-0.09%
2019/05/21	25	42.56	40	42.75	42.85	-15	20,460	-0.07%
2019/05/20	30	42.48	24	42.52	42.35	6	20,442	0.03%
2019/05/17	53	42.23	123	42.28	42.25	-70	20,401	-0.34%	大賣/
2019/05/16	49	41.92	9.2	42.15	42.00	39.8	20,412	0.19%
2019/05/15	9	41.75	12	41.84	41.75	-3	20,302	-0.01%
2019/05/14	41	41.56	58	41.46	41.55	-17	20,272	-0.08%
2019/05/13	29	42.11	9.1	42.37	42.00	19.9	19,984	0.10%
2019/05/10	65	42.67	52	42.83	42.50	13	19,903	0.07%
2019/05/09	37	42.65	26	42.68	42.50	11	19,795	0.06%
2019/05/08	26.4	42.87	36	42.96	43.00	-9.6	19,622	-0.05%
2019/05/07	15.3	42.87	79.2	42.76	42.90	-63.9	19,430	-0.33%
2019/05/06	124	42.35	216	42.49	42.30	-92	19,257	-0.48%	大買/大賣/
2019/05/03	43	42.80	98.1	42.59	42.85	-55.1	18,942	-0.29%
2019/05/02	39	42.29	9	42.21	42.20	30	18,615	0.16%
2019/04/30	44.5	42.15	47	42.02	42.00	-2.5	18,472	-0.01%
2019/04/29	26	41.99	55	42.02	42.10	-29	18,476	-0.16%
2019/04/26	5	41.72	8	41.78	41.75	-3	18,369	-0.02%
2019/04/25	4	41.39	77	41.64	41.80	-73	18,375	-0.40%
2019/04/24	82	41.45	10	41.62	41.55	72	18,358	0.39%
2019/04/23	30	41.11	14	41.30	41.60	16	18,316	0.09%
2019/04/22	39.3	41.35	13.4	41.18	41.00	25.9	18,243	0.14%
2019/04/19	20.8	41.61	72	41.70	41.70	-51.2	17,929	-0.29%
2019/04/18	46	41.67	53	41.59	41.60	-7	17,806	-0.04%
2019/04/17	38	41.98	3.2	41.97	41.95	34.8	17,616	0.20%
2019/04/16	34	42.34	3	42.25	42.30	31	17,377	0.18%
2019/04/15	7	42.28	20	42.34	42.50	-13	17,356	-0.07%
2019/04/12	15.1	42.08	40	42.18	42.00	-24.9	17,209	-0.14%
2019/04/11	42	42.23	70.4	42.27	42.05	-28.4	17,030	-0.17%
2019/04/10	31	41.89	21	41.98	42.00	10	16,791	0.06%
2019/04/09	110.2	42.30	33.2	42.43	42.15	77	16,545	0.47%	大買/
2019/04/08	84.1	42.05	33.2	42.20	42.30	50.9	16,200	0.31%
2019/04/03	24	41.63	60	41.60	41.70	-36	15,817	-0.23%
2019/04/02	133	41.55	97	41.49	41.40	36	15,641	0.23%	大買/
2019/04/01	44	41.41	61	41.48	41.35	-17	15,380	-0.11%
2019/03/29	34	41.16	59	41.30	41.25	-25	14,937	-0.17%
2019/03/28	243	41.10	158.9	41.19	41.00	84.1	14,770	0.57%	大買/大賣/
2019/03/27	167	40.64	144	40.71	40.55	23	14,397	0.16%	大買/大賣/
2019/03/26	137	40.43	93	40.50	40.45	44	14,149	0.31%	大買/
2019/03/25	424.4	40.31	186	40.30	40.50	238.4	13,906	1.71%	大買/大賣/鉅額交易
2019/03/22	35	38.93	0	0.00	38.70	35	12,921	0.27%
2019/03/21	73	38.74	26	38.74	38.85	47	12,975	0.36%
2019/03/20	3	38.05	12.6	38.13	38.05	-9.6	12,847	-0.07%
2019/03/19	6	38.02	17.3	38.16	38.10	-11.3	12,820	-0.09%
2019/03/18	92	37.75	28	37.81	37.80	64	12,718	0.50%
2019/03/15	0	0.00	1	38.65	38.65	-1	12,123	-0.01%
2019/03/14	2	38.55	97	38.53	38.60	-95	12,005	-0.79%
2019/03/13	68	38.48	23	38.46	38.50	45	12,137	0.37%
2019/03/12	20	38.53	4	38.39	38.40	16	12,190	0.13%
2019/03/11	41	37.91	10	37.90	37.85	31	12,358	0.25%
2019/03/08	1	37.85	9	37.86	38.00	-8	12,634	-0.06%
2019/03/07	23	38.34	20	38.00	38.00	3	12,816	0.02%
2019/03/06	1	38.05	2	38.13	38.25	-1	12,966	-0.01%
2019/03/05	19	38.06	0	0.00	38.00	19	13,299	0.14%
2019/03/04	21	38.07	26	38.20	38.20	-5	14,411	-0.03%
2019/02/27	22	38.30	11	38.25	38.40	11	14,337	0.08%
2019/02/26	30	38.27	9	38.24	38.20	21	14,246	0.15%
2019/02/25	18.1	38.41	22	38.68	38.45	-3.9	14,362	-0.03%
2019/02/22	34	38.77	33	38.76	38.70	1	14,472	0.01%
2019/02/21	70	38.73	57	38.67	39.30	13	14,492	0.09%
2019/02/20	5	37.96	10	37.97	37.85	-5	14,013	-0.04%
2019/02/19	5	37.41	20	37.36	37.55	-15	13,849	-0.11%
2019/02/18	23	37.02	5	37.05	36.90	18	13,696	0.13%
2019/02/15	12.2	37.14	16	37.10	37.45	-3.8	13,766	-0.03%
2019/02/14	9.1	37.54	6	38.13	37.50	3.1	13,833	0.02%
2019/02/13	12	37.76	6	37.65	37.65	6	13,710	0.04%
2019/02/12	10	37.61	11	37.75	37.70	-1	13,617	-0.01%
2019/02/11	25	37.56	8	37.69	37.65	17	13,612	0.12%
2019/01/30	7	37.08	25	37.28	37.35	-18	13,468	-0.13%
2019/01/29	6	36.97	1	36.90	37.10	5	13,530	0.04%
2019/01/28	1	36.90	197	36.89	37.00	-196	13,669	-1.43%	大賣/鉅額交易
2019/01/25	4	36.64	52	36.65	36.60	-48	13,691	-0.35%
2019/01/24	21	36.28	5	36.55	36.40	16	13,820	0.12%
2019/01/23	10	36.12	91	36.41	36.45	-81	13,992	-0.58%
2019/01/22	43	36.19	49	36.23	36.25	-6	14,159	-0.04%
2019/01/21	10	36.00	17	36.16	36.25	-7	14,309	-0.05%
2019/01/18	1	35.75	11	35.86	36.00	-10	14,490	-0.07%
2019/01/17	111	35.52	40	35.45	35.45	71	14,775	0.48%	大買/
2019/01/16	7	35.61	0	0.00	35.60	7	15,381	0.05%
2019/01/15	3	35.67	6	35.93	35.70	-3	15,547	-0.02%
2019/01/14	199	35.93	31	35.45	35.60	168	15,440	1.09%	大買/鉅額交易
2019/01/11	69	36.36	11	36.47	36.40	58	15,449	0.38%
2019/01/10	37	36.57	123.1	36.76	36.55	-86.1	15,388	-0.56%	大賣/
2019/01/09	13	36.25	222	36.22	36.35	-209	15,371	-1.36%	大賣/鉅額交易
2019/01/08	135.1	35.80	12	35.82	35.55	123.1	15,314	0.80%	大買/鉅額交易
2019/01/07	53	35.97	134	36.13	36.00	-81	15,385	-0.53%	大賣/
2019/01/04	20	35.16	15	35.28	35.45	5	15,411	0.03%
2019/01/03	113	35.37	66	35.20	35.15	47	15,897	0.30%	大買/
2019/01/02	108	35.62	123	35.59	35.50	-15	15,978	-0.09%	大買/大賣/
2018/12/28	91	35.48	75	35.55	35.60	16	16,040	0.10%
2018/12/27	102	35.58	74	35.64	35.40	28	16,117	0.17%	大買/
2018/12/26	63.5	35.74	63	35.42	35.40	0.5	16,203	0.00%
2018/12/25	43.2	35.26	40	35.60	35.85	3.2	16,296	0.02%
2018/12/24	61	35.60	86	35.91	35.80	-25	16,416	-0.15%
2018/12/22	10.1	35.50	12	35.45	35.45	-1.9	16,528	-0.01%
2018/12/21	9	35.45	3	35.43	35.40	6	16,971	0.04%
2018/12/20	121	35.63	105	35.42	35.40	16	16,974	0.09%	大買/大賣/
2018/12/19	82	35.72	108	35.93	36.00	-26	16,914	-0.15%	大賣/
2018/12/18	93	35.78	93	35.92	35.65	0	16,943	0.00%
2018/12/17	112.1	35.84	78	35.97	36.00	34.1	17,319	0.20%	大買/
2018/12/14	20	35.44	47	35.54	35.75	-27	17,273	-0.16%
2018/12/13	3	35.18	29	35.37	35.50	-26	17,362	-0.15%
2018/12/12	65	34.86	30	34.98	34.95	35	17,290	0.20%
2018/12/11	11	35.00	2	34.98	34.80	9	17,234	0.05%
2018/12/10	11	34.79	7	34.87	34.75	4	17,308	0.02%
2018/12/07	51	35.08	29	35.07	35.05	22	17,487	0.13%
2018/12/06	17	34.72	34	34.81	34.65	-17	17,576	-0.10%
2018/12/05	34	34.82	30	34.77	34.85	4	17,823	0.02%
2018/12/04	80	35.32	28	35.54	35.05	52	18,345	0.28%
2018/12/03	112	35.37	232	35.30	35.85	-120	18,146	-0.66%	大買/大賣/鉅額交易
2018/11/30	18	34.47	13.1	34.54	34.50	4.9	17,903	0.03%
2018/11/29	104	34.22	18	34.18	34.05	86	17,779	0.48%	大買/
2018/11/28	163	33.74	51	33.92	34.05	112	17,765	0.63%	大買/鉅額交易
2018/11/27	197	33.25	54	33.57	33.50	143	17,583	0.81%	大買/鉅額交易
2018/11/26	19	35.07	54	35.19	35.35	-35	16,748	-0.21%
2018/11/23	85	34.77	27	34.63	34.70	58	17,213	0.34%
2018/11/22	107	35.07	30	34.81	34.85	77	17,290	0.45%	大買/
2018/11/21	79	35.76	29	35.68	35.70	50	17,165	0.29%
2018/11/20	5	36.57	23	36.71	36.65	-18	17,025	-0.11%
2018/11/19	6	36.46	13	36.55	36.50	-7	17,037	-0.04%
2018/11/16	0	0.00	3	36.47	36.45	-3	17,140	-0.02%
2018/11/15	0	0.00	1	36.05	36.15	-1	17,325	-0.01%
2018/11/14	34	36.48	32	36.55	36.35	2	17,409	0.01%
2018/11/13	12	35.91	74.2	35.94	36.40	-62.2	17,458	-0.36%
2018/11/12	11	35.34	1	35.40	35.60	10	17,488	0.06%
2018/11/09	7	34.87	4	34.88	34.90	3	17,688	0.02%
2018/11/08	39	35.48	10	35.48	35.50	29	18,029	0.16%
2018/11/07	15	35.48	2	35.55	35.50	13	18,509	0.07%
2018/11/06	30	35.21	11.2	35.10	35.10	18.8	19,646	0.10%
2018/11/05	29	35.39	22	35.39	35.35	7	19,895	0.04%
2018/11/02	8	36.22	48.1	36.28	36.45	-40.1	20,127	-0.20%
2018/11/01	4	35.49	39	35.51	35.65	-35	20,426	-0.17%
2018/10/31	6.6	34.59	5	34.82	34.70	1.6	20,564	0.01%
2018/10/30	9	34.09	11	34.45	34.10	-2	20,695	-0.01%
2018/10/29	29	33.73	2	33.80	33.90	27	20,980	0.13%
2018/10/26	28	33.64	41	33.53	33.50	-13	21,504	-0.06%
2018/10/25	49.2	33.41	45	33.73	34.00	4.2	22,325	0.02%
2018/10/24	104	34.01	73	34.21	34.15	31	23,157	0.13%	大買/
2018/10/23	60	36.27	11	35.66	36.00	49	22,836	0.21%
2018/10/22	1	37.65	17	37.41	37.55	-16	23,078	-0.07%
2018/10/19	31	37.26	5	37.21	37.25	26	24,086	0.11%
2018/10/18	9	37.98	14	37.89	38.00	-5	24,280	-0.02%
2018/10/17	6	38.49	5	38.52	38.25	1	25,131	0.00%
2018/10/16	27	38.07	6	38.09	38.20	21	25,323	0.08%
2018/10/15	4	38.53	6	38.49	38.50	-2	25,455	-0.01%
2018/10/12	19.9	38.08	16	38.32	39.00	3.9	25,600	0.02%
2018/10/11	51.2	37.64	34.5	37.53	37.60	16.7	25,654	0.07%
2018/10/09	5	39.85	26	40.12	40.05	-21	25,282	-0.08%
2018/10/08	6	39.71	3	39.63	39.75	3	25,339	0.01%
2018/10/05	3	39.65	13	39.70	39.70	-10	25,579	-0.04%
2018/10/04	21	39.63	17	39.67	39.80	4	25,683	0.02%
2018/10/03	2	40.03	1	40.10	40.20	1	25,833	0.00%
2018/10/02	36	40.44	34	40.30	40.30	2	26,052	0.01%
2018/10/01	29	41.29	11	41.48	41.05	18	26,235	0.07%
2018/09/28	48	41.37	74	41.30	41.10	-26	26,430	-0.10%
2018/09/27	24	39.66	26	39.91	40.25	-2	26,273	-0.01%
2018/09/26	16.2	40.05	20	39.95	39.90	-3.8	26,482	-0.01%
2018/09/25	7	40.41	11.1	40.47	40.20	-4.1	26,920	-0.02%
2018/09/21	5	40.46	10	40.73	40.40	-5	27,049	-0.02%
2018/09/20	22	40.06	10	40.28	40.10	12	26,888	0.04%
2018/09/19	13.4	40.19	19	40.65	40.15	-5.6	26,972	-0.02%
2018/09/18	3	39.55	4.2	39.72	39.70	-1.2	27,031	0.00%
2018/09/17	23	39.43	8	39.33	39.30	15	27,184	0.06%
2018/09/14	7	39.01	15	39.60	39.65	-8	27,256	-0.03%
2018/09/13	8	39.31	24.6	39.21	39.10	-16.6	27,301	-0.06%
2018/09/12	20	38.30	2	38.25	38.55	18	27,171	0.07%
2018/09/11	22	37.87	19.1	37.66	38.00	2.9	27,244	0.01%
2018/09/10	57	38.51	8	38.06	37.95	49	27,027	0.18%
2018/09/07	1	41.35	0	0.00	41.30	1	26,616	0.00%
2018/09/06	0	0.00	13	41.79	41.80	-13	26,592	-0.05%
2018/09/05	3.5	41.52	0	0.00	41.55	3.5	26,581	0.01%
2018/09/04	9	41.67	17	41.61	42.10	-8	26,593	-0.03%
2018/09/03	12	41.29	10.1	41.40	41.35	1.9	26,409	0.01%
2018/08/31	26	41.69	26.5	41.84	42.35	-0.5	26,343	0.00%
2018/08/30	43.1	41.85	18	42.36	42.00	25.1	26,050	0.10%
2018/08/29	0.3	43.20	19	43.34	43.40	-18.7	25,625	-0.07%
2018/08/28	3.2	43.36	16.4	43.38	43.30	-13.2	25,698	-0.05%
2018/08/27	1.2	43.14	5	43.17	43.30	-3.8	25,815	-0.01%
2018/08/24	10.4	42.72	35.7	42.81	42.80	-25.3	25,756	-0.10%
2018/08/23	33	43.15	32	43.06	43.10	1	25,948	0.00%
2018/08/22	20	42.97	21	42.92	42.95	-1	26,075	0.00%
2018/08/21	12	42.27	51	42.43	42.90	-39	26,120	-0.15%
2018/08/20	22	42.24	7	42.01	42.00	15	26,216	0.06%
2018/08/17	30	42.54	29	42.79	42.05	1	26,177	0.00%
2018/08/16	10	41.52	25	41.86	42.00	-15	26,134	-0.06%
2018/08/15	28	42.95	29	43.04	42.35	-1	26,225	0.00%
2018/08/14	52	42.96	39	43.11	43.30	13	25,975	0.05%
2018/08/13	61	42.59	88	43.00	42.15	-27	25,677	-0.11%
2018/08/10	8	41.31	14	41.31	41.50	-6	24,798	-0.02%
2018/08/09	16	40.58	13	40.68	40.50	3	24,741	0.01%
2018/08/08	5	40.64	5	40.89	40.60	0	25,207	0.00%
2018/08/07	24	40.33	6	40.28	40.15	18	25,092	0.07%
2018/08/06	16	40.48	8	40.42	40.35	8	25,024	0.03%
2018/08/03	81	41.03	61	41.00	40.45	20	24,795	0.08%
2018/08/02	97	40.90	110	40.86	40.60	-13	24,490	-0.05%	大賣/
2018/08/01	130	40.52	100	40.86	41.05	30	23,866	0.13%	大買/
2018/07/31	73	39.46	19	39.44	39.35	54	22,946	0.24%
2018/07/30	11	41.02	37	41.15	40.70	-26	22,017	-0.12%
2018/07/27	67	41.06	28	41.20	40.30	39	21,668	0.18%
2018/07/26	35	40.66	44	40.89	40.50	-9	21,333	-0.04%
2018/07/25	49.1	45.02	16	45.05	45.10	33.1	20,460	0.16%
2018/07/24	25	44.67	25	44.95	45.50	0	20,173	0.00%
2018/07/23	0	0.00	1	42.60	42.65	-1	19,368	-0.01%
2018/07/20	34	42.36	0	0.00	42.30	34	19,251	0.18%
2018/07/19	7	42.53	3	42.65	42.75	4	19,164	0.02%
2018/07/18	11	42.25	1	42.65	42.25	10	19,412	0.05%
2018/07/17	2	42.28	4	42.30	42.15	-2	19,164	-0.01%
2018/07/16	71	43.11	0	0.00	42.50	71	19,102	0.37%
2018/07/13	3	43.48	2	43.53	43.50	1	19,058	0.01%
2018/07/12	0	0.00	7	42.41	42.70	-7	18,723	-0.04%
2018/07/11	3	42.25	0	0.00	42.15	3	18,533	0.02%
2018/07/10	1	43.10	2	43.15	43.25	-1	18,222	-0.01%
2018/07/09	0	0.00	17	42.10	42.75	-17	17,897	-0.09%
2018/07/06	19	41.34	16	41.64	41.60	3	17,544	0.02%
2018/07/05	0	0.00	4	42.10	42.05	-4	17,264	-0.02%
2018/07/04	10.8	41.91	10	41.95	42.00	0.8	17,216	0.00%
2018/07/03	35	42.29	43	42.57	42.75	-8	16,918	-0.05%
2018/07/02	20	42.06	43	41.75	41.85	-23	16,442	-0.14%
2018/06/29	39	42.08	63	42.12	42.35	-24	16,147	-0.15%
2018/06/28	35	42.70	10	42.65	42.40	25	15,725	0.16%
2018/06/27	60	43.09	42	42.93	43.00	18	15,500	0.12%
2018/06/26	31	44.22	50	44.23	43.70	-19	15,155	-0.13%
2018/06/25	19	44.37	17	44.49	44.70	2	14,905	0.01%
2018/06/22	33	44.57	46	44.73	44.60	-13	14,764	-0.09%
2018/06/21	23	44.55	15	44.61	44.75	8	14,558	0.05%
2018/06/20	57	43.84	39	44.35	44.75	18	14,521	0.12%
2018/06/19	56	44.12	80	43.93	43.85	-24	14,290	-0.17%
2018/06/15	14	44.78	23	44.99	45.25	-9	13,991	-0.06%
2018/06/14	35	45.08	44	45.12	44.90	-9	13,688	-0.07%
2018/06/13	34	45.03	29	45.00	45.45	5	13,540	0.04%
2018/06/12	31	44.56	4	44.55	44.50	27	13,514	0.20%
2018/06/11	28	44.51	67	44.42	44.60	-39	13,386	-0.29%
2018/06/08	16	44.67	14	44.82	45.00	2	13,315	0.02%
2018/06/07	15	44.86	14	44.75	44.75	1	13,245	0.01%
2018/06/06	19	44.68	12	44.75	44.80	7	13,226	0.05%
2018/06/05	49.3	44.86	58	45.07	45.20	-8.8	13,105	-0.07%
2018/06/04	29	45.11	31	45.27	45.65	-2	12,867	-0.02%
2018/06/01	14	43.59	12	43.70	43.75	2	12,533	0.02%
2018/05/31	20	43.64	8	43.78	43.60	12	12,403	0.10%
2018/05/30	60	43.61	54	43.77	43.75	6	12,061	0.05%
2018/05/29	72	43.20	82	43.20	43.40	-10	11,777	-0.08%
2018/05/28	25	43.98	14	43.97	43.95	11	11,560	0.10%
2018/05/25	74	44.13	49.6	44.00	43.90	24.4	11,405	0.21%
2018/05/24	37.8	44.05	31	43.97	44.75	6.8	11,186	0.06%
2018/05/23	125.3	44.34	98	44.11	44.10	27.3	10,986	0.25%	大買/
2018/05/22	51.3	45.60	37	45.56	45.60	14.3	10,678	0.13%
2018/05/21	57.2	45.83	57	45.93	46.00	0.2	10,604	0.00%
2018/05/18	38	45.58	28	45.58	45.55	10	10,386	0.10%
2018/05/17	41	46.00	26	45.86	45.65	15	10,246	0.15%
2018/05/16	65.5	45.89	94	45.99	45.90	-28.5	9,922	-0.29%
2018/05/15	5	43.41	48	43.13	43.50	-43	9,122	-0.47%
2018/05/14	25	42.47	15	42.28	43.15	10	9,082	0.11%
2018/05/11	39.5	41.22	23	41.10	41.25	16.5	8,797	0.19%
2018/05/10	1	41.25	1	41.15	41.10	0	8,681	0.00%
2018/05/09	1	40.70	0	0.00	40.60	1	8,472	0.01%
2018/05/08	2.5	40.66	6	41.09	40.80	-3.5	8,411	-0.04%
2018/05/07	11.5	40.75	26	40.92	40.40	-14.5	8,247	-0.18%
2018/05/04	3	39.67	4	39.70	39.55	-1	7,995	-0.01%
2018/05/03	16	40.38	15.1	40.23	39.40	0.9	8,040	0.01%
2018/05/02	11.1	40.90	13	40.99	40.85	-1.9	7,860	-0.02%
2018/04/30	25	40.50	21	40.67	40.85	4	7,745	0.05%
2018/04/27	12	40.50	7	40.67	40.30	5	7,743	0.06%
2018/04/26	13	40.53	5	40.47	40.50	8	7,705	0.10%
2018/04/25	10	40.29	11	40.55	40.20	-1	7,573	-0.01%
2018/04/24	62	40.73	76	40.74	40.85	-14	7,530	-0.19%
2018/04/23	3	38.83	1	38.90	38.90	2	7,116	0.03%
2018/04/20	4.4	39.15	5	38.99	38.75	-0.6	7,184	-0.01%
2018/04/19	6	38.65	13	38.90	39.00	-7	7,137	-0.10%
2018/04/18	3	38.10	0	0.00	38.20	3	7,203	0.04%
2018/04/17	1	37.85	0	0.00	38.00	1	7,686	0.01%
2018/04/16	1	37.90	3	37.95	38.25	-2	7,756	-0.03%
2018/04/13	1	38.10	0	0.00	38.20	1	8,016	0.01%
2018/04/12	10	38.05	0	0.00	38.10	10	8,316	0.12%
2018/04/11	14	38.28	15	38.50	38.45	-1	8,816	-0.01%
2018/04/10	5	37.75	12	37.90	38.20	-7	8,908	-0.08%
2018/04/09	16	37.33	4	37.29	37.35	12	8,975	0.13%
2018/04/03	1	36.25	0	0.00	36.95	1	9,075	0.01%
2018/04/02	1	36.50	1	36.65	36.65	0	9,194	0.00%
2018/03/31	3	36.63	0	0.00	36.55	3	9,273	0.03%
2018/03/30	0	36.60	3	36.77	36.60	-3	9,384	-0.03%
2018/03/29	2	36.67	0	0.00	36.55	2	9,612	0.02%
2018/03/26	4	36.78	0	0.00	36.60	4	10,164	0.04%
2018/03/23	1	36.70	1	37.00	37.00	0	10,302	0.00%
2018/03/22	0	37.40	9	37.56	37.55	-9	10,341	-0.09%
2018/03/21	1	37.30	0	0.00	37.35	1	10,321	0.01%
2018/03/20	4	37.20	0	0.00	37.35	4	10,409	0.04%
2018/03/19	1	37.50	0	0.00	37.55	1	10,391	0.01%
2018/03/16	2	37.10	4	37.45	37.60	-2	10,402	-0.02%
2018/03/15	0	0.00	2	37.65	37.60	-2	10,284	-0.02%
2018/03/14	0	37.40	1	37.55	37.50	-1	10,242	-0.01%
2018/03/13	2	37.15	0	0.00	37.50	2	10,211	0.02%
2018/03/12	0	0.00	3	37.13	37.20	-3	10,295	-0.03%
2018/03/09	0	0.00	1	36.55	36.65	-1	10,563	-0.01%
2018/03/08	0	0.00	2	36.50	36.40	-2	10,654	-0.02%
2018/03/05	2	36.63	1	36.75	36.30	1	11,150	0.01%
2018/02/26	1	36.55	4	36.80	36.55	-3	11,206	-0.03%
2018/02/23	1	36.65	1	36.80	36.85	0	11,245	0.00%
2018/02/22	5	36.54	0	0.00	36.50	5	11,272	0.04%
2018/02/21	20	37.02	7	36.86	37.20	13	11,246	0.12%
2018/02/12	2	35.68	3	35.83	35.95	-1	11,186	-0.01%
2018/02/09	2	35.38	18	35.51	35.60	-16	11,191	-0.14%
2018/02/08	2	36.78	3	36.72	36.75	-1	11,101	-0.01%
2018/02/07	1	36.10	1	36.35	36.40	0	11,348	0.00%
2018/02/06	18	35.50	4	35.48	35.50	14	11,176	0.13%
2018/02/05	0	0.00	0.4	37.75	37.80	-0.4	10,868	0.00%
2018/02/02	0.4	37.70	1	37.80	37.90	-0.6	10,815	-0.01%
2018/01/31	0.8	37.50	2	37.85	37.65	-1.2	10,778	-0.01%
2018/01/30	0.3	37.70	1	37.85	37.90	-0.7	10,744	-0.01%
2018/01/29	4.1	38.02	0	0.00	37.95	4.1	10,715	0.04%
2018/01/26	2	37.63	3	37.87	38.20	-1	10,632	-0.01%
2018/01/25	2	37.30	5	37.54	37.60	-3	10,496	-0.03%
2018/01/24	0	0.00	3	37.40	37.30	-3	10,438	-0.03%
2018/01/23	8	37.16	60	37.25	37.30	-52	10,370	-0.50%
2018/01/22	4	37.74	2	37.65	37.85	2	10,192	0.02%
2018/01/19	2	37.90	0	0.00	37.90	2	10,101	0.02%
2018/01/18	6.5	37.94	12	38.28	37.85	-5.5	10,032	-0.05%
2018/01/17	0	0.00	17	38.29	38.50	-17	9,868	-0.17%
2018/01/16	2	37.85	3	38.05	38.10	-1	9,731	-0.01%
2018/01/15	5	37.62	1	37.80	37.85	4	9,652	0.04%
2018/01/12	6	37.64	1	37.50	37.60	5	9,583	0.05%
2018/01/11	7	37.86	8	37.75	37.50	-1	9,356	-0.01%
2018/01/10	0	0.00	2	38.28	38.45	-2	8,870	-0.02%
2018/01/09	8	38.35	9	38.27	38.30	-1	8,715	-0.01%
2018/01/08	27.5	37.89	24	37.92	38.20	3.5	8,456	0.04%
2018/01/05	4	37.33	8.2	37.26	37.30	-4.2	8,145	-0.05%
2018/01/04	2	37.25	4	37.24	37.20	-2	7,623	-0.03%
2018/01/03	3	36.83	17	36.97	37.35	-14	7,533	-0.19%
2018/01/02	6	36.51	6	36.54	36.55	0	7,250	0.00%