台泥 (1101)-新光-高雄券商分點個股進出

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
33.35
漲跌
▲0.15
漲幅
+0.45%
成交量
7,547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-高雄券商分點個股進出

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-高雄券商分點個股進出
新光-高雄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
2024/11/22	2.7	33.29	6	33.34	33.35	-3.3	11,748	-0.03%
2024/11/21	17.3	33.26	4	33.23	33.20	13.3	11,730	0.11%
2024/11/20	9.1	33.39	9	33.46	33.50	0.1	11,702	0.00%
2024/11/19	6	33.49	15.4	33.54	33.50	-9.4	11,607	-0.08%
2024/11/18	3	33.35	44.2	33.44	33.25	-41.2	11,508	-0.36%
2024/11/15	11.2	33.16	11.2	33.17	33.15	-0.1	11,361	0.00%
2024/11/14	0	0.00	26.1	32.48	32.35	-26.1	11,129	-0.23%
2024/11/13	2.1	32.57	29.4	32.62	32.45	-27.3	11,484	-0.24%
2024/11/12	31	32.49	11	32.53	32.45	20	12,041	0.17%
2024/11/11	19.8	31.91	5.6	31.92	32.25	14.2	11,873	0.12%
2024/11/08	4.1	31.95	0	0.00	31.90	4.1	11,905	0.03%
2024/11/07	22.1	32.00	0.2	32.10	31.95	21.9	12,154	0.18%
2024/11/06	2	32.28	1.3	32.35	32.05	0.7	12,369	0.01%
2024/11/05	2.4	32.32	2	32.40	32.55	0.4	12,488	0.00%
2024/11/04	1.1	32.29	33.1	32.48	32.45	-32	12,826	-0.25%
2024/11/01	14.4	31.88	3.3	31.99	32.10	11.1	13,337	0.08%
2024/10/30	2.5	32.02	2	32.00	31.95	0.5	13,447	0.00%
2024/10/29	38.2	31.88	19	31.85	32.10	19.2	13,575	0.14%
2024/10/28	18.1	32.05	3.1	32.07	32.15	15	13,522	0.11%
2024/10/25	8.3	32.04	3.1	32.05	32.05	5.2	13,669	0.04%
2024/10/24	8.4	32.00	3	32.07	32.00	5.4	13,883	0.04%
2024/10/23	49.4	32.10	9	32.10	32.20	40.4	14,174	0.28%
2024/10/22	2	32.15	3	32.05	32.15	-1	14,384	-0.01%
2024/10/21	7.3	32.48	0.5	32.46	32.30	6.8	14,602	0.05%
2024/10/18	0	32.46	2.3	32.61	32.75	-2.3	14,777	-0.02%
2024/10/17	40	32.45	0	0.00	32.50	40	15,205	0.26%
2024/10/16	2.2	32.28	0	32.30	32.15	2.2	15,372	0.01%
2024/10/15	3.1	32.53	2	32.58	32.50	1.1	15,375	0.01%
2024/10/14	0.2	32.55	1.1	32.55	32.55	-0.9	15,463	-0.01%
2024/10/11	12.5	32.64	10.2	32.68	32.50	2.3	15,732	0.01%
2024/10/09	7.3	32.64	5.1	32.76	32.45	2.2	15,928	0.01%
2024/10/08	9.7	33.08	25	33.07	33.05	-15.3	15,935	-0.10%
2024/10/07	9.3	33.41	17.3	33.56	33.50	-8	16,042	-0.05%
2024/10/04	7.5	33.59	4	33.59	33.80	3.5	16,129	0.02%
2024/10/01	7.6	33.58	9.2	33.58	33.70	-1.6	16,113	-0.01%
2024/09/30	14.1	33.79	70.5	33.85	33.80	-56.4	16,135	-0.35%
2024/09/27	6.6	33.07	51.7	33.12	33.30	-45.2	15,693	-0.29%
2024/09/26	0.5	32.60	14	32.60	32.60	-13.5	15,583	-0.09%
2024/09/25	0	0.00	17.2	32.52	32.75	-17.2	15,737	-0.11%
2024/09/24	1.1	32.11	2.5	32.08	32.25	-1.4	15,931	-0.01%
2024/09/23	3.5	32.24	2	32.30	32.20	1.5	16,145	0.01%
2024/09/20	6.2	32.17	29.4	32.12	32.30	-23.3	16,232	-0.14%
2024/09/19	1.1	32.13	26	32.20	32.20	-24.9	16,356	-0.15%
2024/09/18	4	32.06	156.5	32.20	32.10	-152.5	16,498	-0.92%	大賣/鉅額交易
2024/09/16	1.2	32.16	36.7	32.12	32.20	-35.4	16,964	-0.21%
2024/09/13	3.2	31.80	0.1	31.60	31.80	3.1	17,004	0.02%
2024/09/12	11.2	31.49	1.6	31.53	31.50	9.7	17,137	0.06%
2024/09/11	8	31.33	3	31.50	31.30	5	17,159	0.03%
2024/09/10	21.6	31.68	1	31.70	31.45	20.6	17,248	0.12%
2024/09/09	9.3	31.56	2	31.50	31.55	7.3	17,458	0.04%
2024/09/06	12.5	31.75	12	31.63	31.75	0.5	17,633	0.00%
2024/09/05	29.6	31.83	1	31.80	31.55	28.6	17,789	0.16%
2024/09/04	17.6	31.59	3.3	31.66	31.75	14.3	17,823	0.08%
2024/09/03	50.8	32.32	13	32.23	32.15	37.8	17,552	0.22%
2024/09/02	19.4	32.76	5.4	32.75	32.75	14	17,423	0.08%
2024/08/30	12	32.95	7.5	33.01	32.95	4.5	17,444	0.03%
2024/08/29	3	32.93	38.1	33.00	32.95	-35.1	17,434	-0.20%
2024/08/28	2.3	32.86	5.1	32.93	32.90	-2.8	17,440	-0.02%
2024/08/27	3.4	32.95	9.1	32.95	33.05	-5.7	17,656	-0.03%
2024/08/26	0.2	33.12	3.2	33.18	33.15	-3	17,873	-0.02%
2024/08/23	33.2	32.81	2.6	32.88	32.95	30.6	18,214	0.17%
2024/08/22	7.8	32.80	10.1	32.88	33.05	-2.3	18,324	-0.01%
2024/08/21	5.6	32.76	3.5	32.77	32.80	2.1	18,453	0.01%
2024/08/20	24.8	32.79	1	32.80	32.80	23.8	18,562	0.13%
2024/08/19	71.8	32.78	1.1	32.76	32.70	70.7	18,809	0.38%
2024/08/16	77.3	32.95	32.1	33.00	32.85	45.1	19,420	0.23%
2024/08/15	96.3	32.95	49.1	32.87	32.90	47.1	19,474	0.24%
2024/08/14	111.2	33.47	105.1	33.47	33.60	6.1	19,114	0.03%	大買/大賣/
2024/08/13	49.4	34.49	11.3	34.52	34.60	38.1	18,640	0.20%
2024/08/12	18.9	34.43	6.6	34.44	34.45	12.3	18,777	0.07%
2024/08/09	12.1	34.52	11.7	34.53	34.50	0.3	18,908	0.00%
2024/08/08	6.1	33.84	27.3	34.20	34.00	-21.2	18,971	-0.11%
2024/08/07	38.4	33.77	10.1	33.80	33.80	28.2	19,111	0.15%
2024/08/06	17.3	33.33	27.1	33.49	33.80	-9.9	19,273	-0.05%
2024/08/05	46.3	33.12	128.1	33.11	33.10	-81.8	19,081	-0.43%	大賣/
2024/08/02	14	34.17	21	34.10	34.30	-7	18,640	-0.04%
2024/08/01	9.7	34.63	7.9	34.69	34.60	1.8	18,651	0.01%
2024/07/31	11.1	34.65	2	34.63	34.65	9.1	19,006	0.05%
2024/07/30	35.6	34.55	24	34.42	34.65	11.6	19,146	0.06%
2024/07/29	102.4	34.92	25.4	34.93	34.90	77	19,188	0.40%	大買/
2024/07/26	99.5	34.90	10.3	34.91	34.90	89.2	19,146	0.47%
2024/07/23	8.2	34.83	55.7	34.87	34.95	-47.6	19,040	-0.25%
2024/07/22	55	34.05	38	34.20	34.35	17	18,944	0.09%
2024/07/19	26.4	34.43	30.1	34.40	34.60	-3.7	18,891	-0.02%
2024/07/18	98.6	34.94	56.6	34.92	34.80	42	18,816	0.22%
2024/07/17	65.1	34.28	21.3	34.55	34.50	43.8	18,575	0.24%
2024/07/16	19.3	34.04	5.5	34.08	34.15	13.8	18,617	0.07%
2024/07/15	10.7	34.16	7.2	34.19	34.10	3.5	18,906	0.02%
2024/07/12	15	34.43	32.5	34.35	34.25	-17.5	19,001	-0.09%
2024/07/11	84.5	33.86	27.5	33.92	34.05	57	18,966	0.30%
2024/07/10	11.3	33.95	0	0.00	33.85	11.3	19,323	0.06%
2024/07/09	25.5	34.10	8	34.14	34.00	17.5	19,560	0.09%
2024/07/08	39	34.57	47.1	34.56	34.60	-8.1	19,534	-0.04%
2024/07/05	24.2	34.40	33.9	34.26	34.45	-9.7	19,401	-0.05%
2024/07/04	50.1	34.06	50.2	34.05	34.15	-0.2	19,513	0.00%
2024/07/03	26.2	33.80	32.4	33.76	34.00	-6.2	19,444	-0.03%
2024/07/02	6.3	33.72	5.3	33.78	33.70	1	19,419	0.01%
2024/07/01	22.2	33.63	3	33.63	33.55	19.2	19,630	0.10%
2024/06/28	4	34.23	52.4	34.40	34.20	-48.4	19,424	-0.25%
2024/06/27	2.3	34.07	5	34.05	34.25	-2.7	19,120	-0.01%
2024/06/26	15.3	34.20	3.4	34.19	34.40	11.8	19,040	0.06%
2024/06/25	14.6	34.20	10.9	34.35	34.50	3.7	19,006	0.02%
2024/06/24	24.9	34.47	26.5	34.28	34.25	-1.6	18,893	-0.01%
2024/06/21	27.3	34.61	21.7	34.48	34.65	5.7	18,790	0.03%
2024/06/20	24.1	34.05	20.7	34.10	34.15	3.4	18,385	0.02%
2024/06/19	8.6	33.94	16.1	34.01	34.05	-7.5	18,482	-0.04%
2024/06/18	5.1	33.79	3.9	33.80	33.90	1.2	18,549	0.01%
2024/06/17	38.1	33.91	7	33.93	34.00	31.1	18,871	0.16%
2024/06/14	38.5	33.90	43.7	33.71	34.00	-5.2	19,045	-0.03%
2024/06/13	28.2	33.43	9.5	33.52	33.45	18.7	18,976	0.10%
2024/06/12	30.7	33.19	7	33.20	33.00	23.7	19,030	0.12%
2024/06/11	9.2	32.99	6.1	32.99	32.85	3.1	18,937	0.02%
2024/06/07	1.4	32.80	7.8	33.02	33.05	-6.3	18,986	-0.03%
2024/06/06	23.3	32.71	6.4	32.74	32.70	16.9	18,999	0.09%
2024/06/05	0.7	32.84	5.3	32.76	32.70	-4.6	19,137	-0.02%
2024/06/04	18	32.77	29	32.84	32.70	-11	19,258	-0.06%
2024/06/03	18.1	32.99	14.2	32.99	33.00	3.9	19,241	0.02%
2024/05/31	8.6	33.03	0	0.00	33.00	8.6	19,359	0.04%
2024/05/30	25.1	32.98	0.5	33.00	32.85	24.5	19,198	0.13%
2024/05/29	70.5	33.39	8.8	33.30	33.20	61.7	19,084	0.32%
2024/05/28	9.5	33.76	3.9	33.83	33.95	5.6	18,880	0.03%
2024/05/27	18.1	33.83	14	33.90	33.80	4.1	19,149	0.02%
2024/05/24	20.7	33.80	14.3	33.96	34.05	6.4	19,164	0.03%
2024/05/23	8.2	34.03	13.1	34.02	34.00	-4.9	19,106	-0.03%
2024/05/22	16.4	34.26	70.7	34.15	34.35	-54.4	18,882	-0.29%
2024/05/21	35.5	33.23	7.7	33.26	33.35	27.8	18,203	0.15%
2024/05/20	11.3	33.83	28.8	33.76	33.85	-17.5	18,043	-0.10%
2024/05/17	11.5	33.86	27.7	33.85	33.90	-16.2	17,916	-0.09%
2024/05/16	3.1	33.60	18.3	33.55	33.60	-15.2	17,836	-0.09%
2024/05/15	20.3	33.35	10.4	33.40	33.30	9.9	17,783	0.06%
2024/05/14	32.6	33.27	10	33.38	33.35	22.5	17,869	0.13%
2024/05/13	63.3	33.72	17.5	33.72	33.70	45.8	17,684	0.26%
2024/05/10	7	32.81	23.1	33.12	33.30	-16	17,314	-0.09%
2024/05/09	22.5	32.79	75.5	32.69	32.65	-53	17,094	-0.31%
2024/05/08	12.2	33.04	8.2	33.04	33.10	4	17,111	0.02%
2024/05/07	12.4	33.01	33	33.17	33.20	-20.6	17,141	-0.12%
2024/05/06	99.1	32.88	31.5	32.92	33.00	67.6	16,992	0.40%
2024/05/03	99.1	32.57	12.1	32.52	32.40	87	16,551	0.53%
2024/05/02	4.8	32.24	24	32.21	32.30	-19.2	16,359	-0.12%
2024/04/30	23.3	32.19	9.6	32.09	32.05	13.7	16,171	0.08%
2024/04/29	11.2	32.09	18.5	32.14	32.35	-7.3	16,038	-0.05%
2024/04/26	21.8	31.88	24	31.93	31.80	-2.2	15,880	-0.01%
2024/04/25	46.4	31.98	41	31.96	32.00	5.4	15,849	0.03%
2024/04/24	33.2	32.20	11.7	32.25	32.15	21.6	15,799	0.14%
2024/04/23	41.3	32.57	6	32.52	32.35	35.3	16,021	0.22%
2024/04/22	9.5	32.23	10.1	32.46	32.60	-0.6	15,974	0.00%
2024/04/19	52.4	32.12	31	32.00	32.00	21.4	15,756	0.14%
2024/04/18	17.5	32.53	39.1	32.80	32.70	-21.6	15,379	-0.14%
2024/04/17	85.9	32.47	21.9	32.61	32.65	64	15,172	0.42%
2024/04/16	49.6	32.72	100.2	32.83	32.45	-50.6	15,008	-0.34%
2024/04/15	23.4	32.71	11.2	32.79	32.35	12.2	14,402	0.08%
2024/04/12	33.6	32.00	2	32.00	32.20	31.6	14,063	0.22%
2024/04/11	5.1	32.47	5.4	32.46	32.40	-0.3	13,848	0.00%
2024/04/10	9.3	32.80	58.3	32.78	32.70	-49	13,783	-0.36%
2024/04/09	7.4	32.30	3.3	32.36	32.45	4.1	13,609	0.03%
2024/04/08	15.8	32.33	20.2	32.45	32.30	-4.3	13,545	-0.03%
2024/04/03	80.2	32.58	70	32.43	32.00	10.2	13,436	0.08%
2024/04/02	5.9	31.94	3.1	31.97	31.95	2.8	13,046	0.02%
2024/04/01	4.3	32.14	6.2	32.17	32.15	-1.9	13,124	-0.01%
2024/03/29	19.1	31.89	31.5	31.96	32.15	-12.3	13,089	-0.09%
2024/03/28	5.7	31.75	16.2	31.78	31.70	-10.6	12,963	-0.08%
2024/03/27	9.4	31.80	3.5	31.75	31.70	5.9	12,844	0.05%
2024/03/26	19.2	31.50	13.3	31.52	31.55	5.9	12,765	0.05%
2024/03/25	44.5	31.04	6.2	31.13	31.10	38.3	12,723	0.30%
2024/03/22	34.9	31.16	3.9	31.27	31.15	31	12,702	0.24%
2024/03/21	36.3	31.50	7.1	31.61	31.50	29.2	12,514	0.23%
2024/03/20	56.7	30.93	43.3	30.99	30.90	13.5	12,516	0.11%
2024/03/19	58.9	31.45	15.7	31.45	31.40	43.3	12,198	0.35%
2024/03/18	25.8	31.67	2.5	31.69	31.70	23.3	11,945	0.19%
2024/03/15	11.7	31.99	36.7	31.95	31.95	-25	11,833	-0.21%
2024/03/14	5.1	31.79	6.9	31.89	32.00	-1.8	11,512	-0.02%
2024/03/13	11.8	31.82	13.2	31.84	31.70	-1.4	11,518	-0.01%
2024/03/12	7.4	31.91	1.3	31.91	32.00	6.1	11,388	0.05%
2024/03/11	38	31.71	20.4	31.71	31.80	17.6	11,415	0.15%
2024/03/08	34.4	31.92	10.3	32.01	31.85	24.1	11,531	0.21%
2024/03/07	15.2	31.92	25.4	31.95	32.00	-10.2	11,664	-0.09%
2024/03/06	40.6	31.94	24.2	31.95	32.00	16.4	12,022	0.14%
2024/03/05	27.1	32.06	4.7	32.13	32.00	22.4	13,502	0.17%
2024/03/04	11.4	32.05	8	32.13	32.05	3.4	13,771	0.02%
2024/03/01	12.5	32.02	2.5	32.12	32.05	10	14,657	0.07%
2024/02/29	22	32.20	5.3	32.28	32.10	16.7	14,759	0.11%
2024/02/27	15.6	31.94	9.7	31.93	31.85	5.9	14,610	0.04%
2024/02/26	7.4	32.26	15.3	32.21	32.15	-8	14,608	-0.05%
2024/02/23	6.2	32.43	9	32.45	32.40	-2.8	14,694	-0.02%
2024/02/22	2.2	32.41	9	32.47	32.55	-6.8	15,103	-0.04%
2024/02/21	12.9	32.45	2.7	32.49	32.50	10.2	15,202	0.07%
2024/02/20	35.2	32.58	31.6	32.56	32.65	3.5	15,222	0.02%
2024/02/19	33.8	32.68	28.4	32.42	32.80	5.4	15,433	0.03%
2024/02/16	30.3	31.84	23.3	31.87	31.90	7	15,704	0.04%
2024/02/15	29.7	31.89	2	32.03	32.00	27.7	15,670	0.18%
2024/02/05	8	32.01	15.8	32.07	32.15	-7.8	15,497	-0.05%
2024/02/02	11.2	32.36	3	32.32	32.25	8.2	15,452	0.05%
2024/02/01	4.9	32.22	9.3	32.26	32.45	-4.4	15,591	-0.03%
2024/01/31	17	31.92	1	31.95	31.90	16	15,628	0.10%
2024/01/30	29.8	32.09	3	32.12	32.00	26.8	15,538	0.17%
2024/01/29	7.5	32.40	65	32.45	32.35	-57.5	15,511	-0.37%
2024/01/26	5.4	32.65	1.1	32.70	32.60	4.3	15,632	0.03%
2024/01/25	3.8	32.63	0.6	32.70	32.70	3.2	15,730	0.02%
2024/01/24	15	32.67	2.6	32.65	32.60	12.4	15,865	0.08%
2024/01/23	4.3	32.65	7.2	32.49	32.70	-3	16,153	-0.02%
2024/01/22	26.3	32.40	1.3	32.40	32.30	25.1	16,296	0.15%
2024/01/19	25.5	32.00	9	32.12	32.40	16.5	16,355	0.10%
2024/01/18	19.4	32.10	36.1	32.12	32.05	-16.7	16,380	-0.10%
2024/01/17	51.2	32.28	34.6	32.26	32.20	16.6	16,459	0.10%
2024/01/16	35.2	32.98	0	0.00	32.90	35.2	16,356	0.22%
2024/01/15	31.3	33.72	1	34.00	33.65	30.3	16,277	0.19%
2024/01/12	10	33.67	3.1	33.65	33.75	6.9	16,716	0.04%
2024/01/11	5.2	33.75	9	33.70	33.70	-3.8	17,605	-0.02%
2024/01/10	23.3	33.82	4	33.80	33.70	19.3	18,877	0.10%
2024/01/09	7.8	34.11	2	34.15	34.05	5.8	19,006	0.03%
2024/01/08	3.1	34.37	16.7	34.38	34.25	-13.7	19,126	-0.07%
2024/01/05	2.1	34.25	3.3	34.32	34.35	-1.2	19,349	-0.01%
2024/01/04	11.6	34.21	5.1	34.20	34.20	6.5	19,609	0.03%
2024/01/03	18.3	34.31	30.5	34.27	34.20	-12.3	19,771	-0.06%
2024/01/02	6.3	34.74	1	34.75	34.70	5.3	19,818	0.03%
2023/12/29	8.2	34.75	0.1	34.85	34.85	8.1	19,953	0.04%
2023/12/28	5.3	34.73	7	34.74	34.90	-1.7	20,185	-0.01%
2023/12/27	14.2	34.74	7.3	34.85	34.90	7	20,197	0.03%
2023/12/26	14.6	34.58	16.1	34.57	34.65	-1.5	20,237	-0.01%
2023/12/25	9.2	34.45	11.6	34.56	34.50	-2.4	20,449	-0.01%
2023/12/22	13.3	34.25	3	34.25	34.30	10.3	20,578	0.05%
2023/12/21	4.2	34.21	29.2	34.29	34.25	-25	20,790	-0.12%
2023/12/20	0.3	34.49	16.9	34.40	34.50	-16.7	21,158	-0.08%
2023/12/19	13.2	34.39	5.2	34.29	34.35	8	21,394	0.04%
2023/12/18	12.2	34.46	5.2	34.46	34.55	7	21,730	0.03%
2023/12/15	15.3	34.40	28	34.41	34.30	-12.7	21,955	-0.06%
2023/12/14	7.1	34.25	20.5	34.38	34.40	-13.4	21,772	-0.06%
2023/12/13	9.1	34.11	4.3	34.16	34.05	4.8	21,743	0.02%
2023/12/12	13.1	34.18	9.4	34.21	34.15	3.8	21,824	0.02%
2023/12/11	4.9	34.33	1	34.30	34.40	3.9	21,878	0.02%
2023/12/08	0.1	34.65	4	34.71	34.60	-3.9	22,119	-0.02%
2023/12/07	9.1	34.59	9.5	34.55	34.50	-0.4	22,107	0.00%
2023/12/06	16	34.78	9.1	34.70	34.60	6.9	22,145	0.03%
2023/12/05	10.3	34.02	19.3	34.70	34.90	-9	22,206	-0.04%
2023/12/04	24.9	34.25	24.8	34.20	34.05	0	22,066	0.00%
2023/12/01	43.6	34.56	6	34.44	34.40	37.6	22,225	0.17%
2023/11/30	12	34.93	45.5	35.00	34.95	-33.5	21,892	-0.15%
2023/11/29	27	34.45	39.1	34.40	34.25	-12.2	20,364	-0.06%
2023/11/28	201.2	35.01	89.6	34.84	34.50	111.5	20,138	0.55%	大買/鉅額交易
2023/11/27	12.7	34.08	14.8	34.16	33.95	-2.1	19,597	-0.01%
2023/11/24	15	33.85	21.1	34.06	33.75	-6.1	19,408	-0.03%
2023/11/22	25.2	33.93	5.4	33.99	33.85	19.9	19,049	0.10%
2023/11/21	17.1	34.03	17	34.07	34.20	0.1	18,952	0.00%
2023/11/20	39.2	33.51	14.5	33.46	33.60	24.7	18,544	0.13%
2023/11/17	19.1	33.23	19	33.22	33.20	0.1	18,469	0.00%
2023/11/16	44.5	33.23	8.2	33.22	33.05	36.3	18,400	0.20%
2023/11/15	9.4	32.94	14.1	33.00	33.15	-4.7	18,225	-0.03%
2023/11/14	22.2	32.54	0	0.00	32.50	22.2	18,089	0.12%
2023/11/13	6.7	32.75	12.2	32.79	32.80	-5.4	18,187	-0.03%
2023/11/10	10.2	32.84	10.1	32.95	32.85	0.1	18,374	0.00%
2023/11/09	7	32.92	3.5	33.00	32.90	3.5	18,388	0.02%
2023/11/08	5.1	32.86	3.2	32.90	32.90	1.9	18,405	0.01%
2023/11/07	7.1	32.52	3.2	32.55	32.55	3.9	18,432	0.02%
2023/11/06	12.6	32.85	8.2	32.82	32.80	4.4	18,394	0.02%
2023/11/03	8.7	32.80	9.5	32.79	32.90	-0.8	18,290	0.00%
2023/11/02	24.2	32.40	4.4	32.45	32.35	19.8	18,196	0.11%
2023/11/01	4.9	32.17	1	32.15	32.10	3.9	18,166	0.02%
2023/10/31	7.3	32.27	4.1	32.29	32.25	3.2	18,158	0.02%
2023/10/30	45.1	31.97	1.1	32.05	32.00	44	18,028	0.24%
2023/10/27	11.2	31.90	1	31.75	31.85	10.2	17,917	0.06%
2023/10/26	44.5	31.49	4.1	31.45	31.45	40.4	17,975	0.22%
2023/10/25	56.2	31.69	1	31.70	31.55	55.2	17,848	0.31%
2023/10/24	34.3	31.52	0	0.00	31.50	34.3	17,706	0.19%
2023/10/23	13.5	31.68	0.1	31.80	31.65	13.4	17,530	0.08%
2023/10/20	22.1	31.55	24.1	31.61	31.75	-2	17,702	-0.01%
2023/10/19	66.8	31.86	7.3	31.82	31.90	59.5	17,409	0.34%
2023/10/18	76.9	32.47	6.4	32.54	32.45	70.5	16,813	0.42%
2023/10/17	7.4	33.44	1	33.65	33.45	6.4	15,659	0.04%
2023/10/16	7.9	33.71	12	33.72	33.60	-4.1	15,645	-0.03%
2023/10/13	16.5	34.05	9	33.90	33.80	7.5	15,722	0.05%
2023/10/12	8	33.55	34.8	33.57	33.70	-26.9	15,681	-0.17%
2023/10/11	19.8	32.99	2	33.00	33.10	17.8	15,548	0.11%
2023/10/06	25.5	32.99	4	32.99	32.80	21.5	15,540	0.14%
2023/10/05	16.1	32.81	14	32.85	32.75	2.1	15,507	0.01%
2023/10/04	16.6	32.91	5.8	32.97	32.90	10.8	15,539	0.07%
2023/10/03	13.3	33.18	49	33.15	33.20	-35.7	15,625	-0.23%
2023/10/02	10.9	33.16	54.1	33.10	33.10	-43.2	15,776	-0.27%
2023/09/28	18.9	33.13	2	33.20	33.25	16.9	16,020	0.11%
2023/09/27	6.5	33.01	6.8	33.03	33.05	-0.3	15,999	0.00%
2023/09/26	70.5	33.04	2.1	33.08	33.00	68.4	15,938	0.43%
2023/09/25	58.3	33.15	2.1	33.11	33.10	56.2	15,777	0.36%
2023/09/22	43.7	33.43	1	33.60	33.50	42.7	15,474	0.28%
2023/09/21	67.5	34.00	0	0.00	33.80	67.5	15,253	0.44%
2023/09/20	33.7	34.44	6.5	34.44	34.35	27.2	15,082	0.18%
2023/09/19	49	34.92	4	34.91	34.80	45	14,902	0.30%
2023/09/18	15.1	35.01	3.5	35.09	35.10	11.6	14,938	0.08%
2023/09/15	21.2	35.17	6.3	35.27	35.10	14.9	15,030	0.10%
2023/09/14	7.6	35.36	11	35.42	35.50	-3.4	14,962	-0.02%
2023/09/13	70.7	35.11	27.1	35.05	35.30	43.7	14,972	0.29%
2023/09/12	5.9	34.51	4	34.48	34.60	1.9	15,254	0.01%
2023/09/11	8.1	34.13	6.2	34.12	34.20	1.9	15,266	0.01%
2023/09/08	20.7	34.16	5	34.10	34.10	15.7	15,301	0.10%
2023/09/07	13.9	34.32	2.7	34.33	34.35	11.1	15,280	0.07%
2023/09/06	47.3	34.54	34.9	34.48	34.40	12.4	15,287	0.08%
2023/09/05	29.9	35.07	3.1	35.04	35.00	26.8	14,939	0.18%
2023/09/04	20.4	35.05	9	35.13	35.20	11.4	14,925	0.08%
2023/09/01	12.6	35.28	8	35.18	35.25	4.6	14,877	0.03%
2023/08/31	50.4	35.09	4	35.18	34.95	46.4	14,843	0.31%
2023/08/30	23.7	35.34	2.2	35.48	35.30	21.6	14,684	0.15%
2023/08/29	2.3	35.25	0.1	35.30	35.40	2.2	15,130	0.01%
2023/08/28	11.1	35.16	1.3	35.17	35.20	9.8	15,344	0.06%
2023/08/25	49.2	35.15	1	35.20	35.10	48.2	16,124	0.30%
2023/08/24	42.6	35.31	1	35.35	35.30	41.6	16,441	0.25%
2023/08/23	3.4	35.41	27.1	35.46	35.30	-23.6	16,726	-0.14%
2023/08/22	34.2	35.36	13	35.39	35.40	21.2	16,947	0.13%
2023/08/21	9.7	35.30	5.2	35.37	35.40	4.5	17,344	0.03%
2023/08/18	60.8	35.29	6.4	35.30	35.15	54.4	17,523	0.31%
2023/08/17	49.5	35.74	7.1	35.59	35.65	42.5	17,458	0.24%
2023/08/16	135.9	36.20	4	36.05	36.05	131.9	17,488	0.75%	大買/鉅額交易
2023/08/15	41.3	36.62	1.4	36.74	36.70	39.9	17,473	0.23%
2023/08/14	41.4	36.83	2.4	36.86	36.85	39	17,582	0.22%
2023/08/11	30.4	37.50	5.4	37.47	37.40	25	17,637	0.14%
2023/08/10	8.4	36.94	13.1	36.85	36.85	-4.8	17,644	-0.03%
2023/08/09	4.6	37.17	0.1	37.30	37.15	4.5	17,972	0.03%
2023/08/08	13.6	37.17	16	37.29	37.10	-2.4	18,250	-0.01%
2023/08/07	7.1	37.54	8.2	37.54	37.65	-1.1	18,384	-0.01%
2023/08/04	7	37.31	6.3	37.34	37.35	0.7	18,438	0.00%
2023/08/02	18.4	37.29	8	37.30	37.20	10.4	18,846	0.06%
2023/08/01	4.2	37.37	4	37.57	37.55	0.2	19,015	0.00%
2023/07/31	12.3	37.39	9.1	37.42	37.30	3.2	19,125	0.02%
2023/07/28	6.7	37.27	57.3	37.21	37.35	-50.5	19,175	-0.26%
2023/07/27	4.5	37.31	10.3	37.42	37.35	-5.9	19,620	-0.03%
2023/07/26	5.5	37.30	5.3	37.35	37.25	0.1	20,584	0.00%
2023/07/25	133	37.30	105.9	37.31	37.40	27.1	20,798	0.13%	大買/大賣/
2023/07/24	58.1	36.57	26	36.59	36.50	32.1	20,874	0.15%
2023/07/21	58.5	36.33	23.4	36.36	36.10	35.1	21,180	0.17%
2023/07/20	67	36.60	25	36.60	36.55	42	21,667	0.19%
2023/07/19	48.4	36.70	7.2	36.72	36.60	41.3	22,718	0.18%
2023/07/18	83.2	36.69	8.1	36.72	37.10	75.1	23,504	0.32%
2023/07/17	57.3	36.77	4.2	36.82	36.75	53.1	23,411	0.23%
2023/07/14	9.3	36.99	5.2	37.02	37.00	4.1	23,348	0.02%
2023/07/13	24.6	36.91	34	36.81	36.80	-9.4	23,366	-0.04%
2023/07/12	36.7	36.57	9.3	36.57	36.60	27.4	23,564	0.12%
2023/07/11	130.8	36.79	18.2	36.60	36.55	112.6	23,517	0.48%	大買/鉅額交易
2023/07/10	44.3	36.97	0	0.00	36.85	44.3	23,394	0.19%
2023/07/07	13.8	37.03	2.9	37.27	37.30	10.8	23,264	0.05%
2023/07/06	69.6	37.36	9.5	37.32	37.25	60.1	23,393	0.26%
2023/07/05	28.8	37.95	10.5	37.97	37.80	18.3	23,091	0.08%
2023/07/04	14.1	38.11	20	38.14	38.05	-5.9	22,913	-0.03%
2023/07/03	16.4	38.21	7.4	38.23	38.25	9	22,864	0.04%
2023/06/30	11.8	38.11	5.4	38.16	38.05	6.4	22,907	0.03%
2023/06/29	17	38.23	5	38.22	38.05	12	22,932	0.05%
2023/06/28	68.5	38.22	18	38.08	38.05	50.5	22,980	0.22%
2023/06/27	16.2	38.62	2.1	38.46	38.45	14.1	23,114	0.06%
2023/06/26	19	38.74	21	38.85	38.80	-2	23,371	-0.01%
2023/06/21	9.5	38.48	3.2	38.47	38.70	6.3	23,378	0.03%
2023/06/20	1	38.50	2	38.50	38.55	-1	23,375	0.00%
2023/06/19	22.1	38.73	22.1	38.70	38.70	0	23,493	0.00%
2023/06/16	48.7	38.83	71.1	38.81	38.70	-22.4	23,472	-0.10%
2023/06/15	2.2	38.29	18.6	38.32	38.35	-16.3	23,007	-0.07%
2023/06/14	42.5	38.24	12	38.31	38.35	30.5	23,330	0.13%
2023/06/13	37.6	38.16	4.1	38.24	38.25	33.5	23,466	0.14%
2023/06/12	84.3	38.44	27.1	38.35	38.25	57.2	23,491	0.24%
2023/06/09	57.1	38.38	17.2	38.44	38.45	39.9	23,511	0.17%
2023/06/08	14.8	38.52	11.1	38.59	38.50	3.7	23,676	0.02%
2023/06/07	3.1	38.77	27.8	38.81	38.80	-24.7	23,851	-0.10%
2023/06/06	10.6	38.79	6.4	38.86	38.80	4.2	24,048	0.02%
2023/06/05	23	38.82	63.4	38.94	38.85	-40.4	24,210	-0.17%
2023/06/02	30.1	38.44	70.8	38.40	38.55	-40.7	24,023	-0.17%
2023/06/01	15.9	37.80	15	37.79	37.75	0.9	23,598	0.00%
2023/05/31	44.2	37.97	36.6	38.13	37.90	7.6	23,504	0.03%
2023/05/30	11.1	38.10	11.9	38.19	38.30	-0.8	22,887	0.00%
2023/05/29	26.4	37.87	24.9	38.01	38.15	1.5	23,178	0.01%
2023/05/26	19.4	37.77	18	37.95	38.00	1.4	23,692	0.01%
2023/05/25	28.5	37.61	40	37.59	38.05	-11.6	24,133	-0.05%
2023/05/24	30.3	37.71	4.1	37.70	37.85	26.2	23,953	0.11%
2023/05/23	14.1	37.97	25	38.10	37.90	-10.9	23,751	-0.05%
2023/05/22	25.5	37.99	60.2	38.07	38.25	-34.7	23,649	-0.15%
2023/05/19	67.1	37.88	5.1	37.89	37.85	62	23,556	0.26%
2023/05/18	25.9	37.87	4.5	37.84	37.85	21.4	23,437	0.09%
2023/05/17	121.4	38.00	20.6	38.03	37.90	100.8	23,453	0.43%	大買/
2023/05/16	14.1	37.50	74.2	37.58	37.75	-60	23,506	-0.26%
2023/05/15	56.8	37.32	131.3	37.68	37.35	-74.5	23,506	-0.32%	大賣/
2023/05/12	43.4	38.20	33.6	38.21	37.80	9.8	23,276	0.04%
2023/05/11	43.4	38.20	33.6	38.21	38.20	9.8	23,037	0.04%
2023/05/10	23.3	38.65	6	38.76	38.85	17.3	22,849	0.08%
2023/05/09	115.3	38.85	28	38.95	38.65	87.3	22,795	0.38%	大買/
2023/05/08	56.7	39.63	34.6	39.60	39.60	22	22,479	0.10%
2023/05/05	48.9	39.38	11.3	39.35	39.30	37.6	22,322	0.17%
2023/05/04	25.8	39.43	59.8	39.41	39.45	-34.1	22,305	-0.15%
2023/05/03	155.6	39.80	45.7	39.79	39.50	109.9	22,236	0.49%	大買/鉅額交易
2023/05/02	127.7	39.92	115.2	39.60	39.90	12.5	22,048	0.06%	大買/大賣/
2023/04/28	49.5	38.72	20.6	38.83	38.70	28.9	21,538	0.13%
2023/04/27	42.4	38.92	9.7	38.84	38.65	32.7	21,481	0.15%
2023/04/26	96.6	38.43	57.7	38.90	39.10	39	21,572	0.18%
2023/04/25	281.3	38.68	217.2	38.95	38.50	64.1	21,693	0.30%	大買/大賣/
2023/04/24	150.7	39.32	181.9	39.33	39.55	-31.2	21,265	-0.15%	大買/大賣/
2023/04/21	81.1	38.42	149.2	38.35	38.30	-68.1	20,241	-0.34%	大賣/
2023/04/20	43	37.33	4	37.20	37.20	39	19,358	0.20%
2023/04/19	27.7	37.24	7.1	37.39	37.10	20.6	19,409	0.11%
2023/04/18	47.3	37.70	20.6	37.47	37.45	26.7	19,425	0.14%
2023/04/17	55.3	38.06	59.9	38.06	37.95	-4.6	19,656	-0.02%
2023/04/14	14.2	37.43	12.3	37.46	37.55	2	19,373	0.01%
2023/04/13	7.1	37.51	4	37.54	37.55	3.1	19,387	0.02%
2023/04/12	33.4	37.61	37.1	37.67	37.45	-3.7	19,333	-0.02%
2023/04/11	54.3	37.35	65.6	37.36	37.45	-11.3	19,262	-0.06%
2023/04/10	7.2	36.37	2	36.51	36.60	5.2	19,042	0.03%
2023/04/07	9.2	36.38	11	36.42	36.40	-1.8	19,060	-0.01%
2023/04/06	15.2	36.38	7.5	36.41	36.45	7.7	19,160	0.04%
2023/03/31	12.6	36.16	10	36.49	36.40	2.6	19,407	0.01%
2023/03/30	13.4	36.17	29	36.22	36.20	-15.6	20,415	-0.08%
2023/03/29	18.7	36.28	6.3	36.28	36.35	12.4	21,328	0.06%
2023/03/28	60.5	36.26	30.2	36.20	36.20	30.2	22,230	0.14%
2023/03/27	38.7	36.75	40	36.80	36.65	-1.3	23,097	-0.01%
2023/03/24	9.1	37.52	8.1	37.58	37.60	1	23,872	0.00%
2023/03/23	15	37.33	10.3	37.37	37.35	4.7	23,875	0.02%
2023/03/22	20.6	37.23	17.5	37.31	37.20	3.1	23,957	0.01%
2023/03/21	17.2	37.12	7.2	37.17	37.05	10	24,027	0.04%
2023/03/20	14.5	36.87	2.7	36.84	36.90	11.8	24,042	0.05%
2023/03/17	29.7	36.56	5.2	36.61	36.40	24.6	24,199	0.10%
2023/03/16	56.2	36.48	53.5	36.60	36.35	2.7	23,908	0.01%
2023/03/15	6.2	37.09	2	37.18	37.10	4.2	23,942	0.02%
2023/03/14	60.7	36.49	13	36.82	36.75	47.7	24,037	0.20%
2023/03/13	40.3	36.54	44.2	36.64	36.75	-3.9	24,266	-0.02%
2023/03/10	32.3	36.72	113	36.69	36.70	-80.7	24,281	-0.33%	大賣/
2023/03/09	53.8	37.43	11	37.38	37.20	42.8	24,506	0.17%
2023/03/08	36.7	37.65	15.2	37.70	37.75	21.5	24,873	0.09%
2023/03/07	16.4	37.97	45.2	37.96	37.95	-28.8	24,885	-0.12%
2023/03/06	11.1	38.01	6.5	38.01	37.95	4.7	25,216	0.02%
2023/03/03	35	37.80	38	37.74	37.75	-3	25,487	-0.01%
2023/03/02	21.2	37.77	22.2	37.85	37.90	-1	25,669	0.00%
2023/03/01	76.2	38.01	42.7	38.09	37.80	33.5	25,706	0.13%
2023/02/24	19.5	39.21	15.2	39.23	39.15	4.3	25,338	0.02%
2023/02/23	63.3	39.16	68.6	39.37	39.50	-5.4	24,816	-0.02%
2023/02/22	52.8	38.07	17	37.96	38.05	35.8	25,159	0.14%
2023/02/21	51.7	38.38	49.4	38.35	38.35	2.3	26,058	0.01%
2023/02/20	59.6	38.15	31.9	38.09	38.25	27.7	26,714	0.10%
2023/02/17	20	37.71	34.5	37.86	38.00	-14.5	27,226	-0.05%
2023/02/16	114.1	37.51	25.7	37.53	37.50	88.4	27,958	0.32%	大買/
2023/02/15	26.4	37.53	65.4	37.64	37.55	-38.9	28,051	-0.14%
2023/02/14	34.8	37.52	15.4	37.47	37.25	19.3	27,991	0.07%
2023/02/13	18.4	36.97	8.3	36.99	37.00	10.1	27,957	0.04%
2023/02/10	17.3	36.78	21.9	36.77	36.85	-4.6	28,096	-0.02%
2023/02/09	3.1	36.65	6.9	36.71	36.60	-3.8	28,114	-0.01%
2023/02/08	7.6	36.67	18.4	36.66	36.75	-10.8	28,188	-0.04%
2023/02/07	16.2	36.32	11.3	36.55	36.65	4.9	28,269	0.02%
2023/02/06	23.2	36.21	17.2	36.24	36.15	6.1	28,252	0.02%
2023/02/03	19.7	36.42	7.7	36.44	36.45	11.9	28,142	0.04%
2023/02/02	8.3	36.78	49.1	36.73	36.80	-40.8	28,165	-0.14%
2023/02/01	9.1	36.62	12.5	36.62	36.75	-3.4	28,193	-0.01%
2023/01/31	44.2	36.52	6.2	36.63	36.25	38	28,263	0.13%
2023/01/30	16.2	36.72	138	36.83	36.95	-121.8	28,195	-0.43%	大賣/鉅額交易
2023/01/17	31.8	36.09	26.4	36.14	36.00	5.4	28,181	0.02%
2023/01/16	23.3	36.49	33.9	36.45	36.50	-10.6	28,175	-0.04%
2023/01/13	55.3	35.94	42.6	36.01	36.15	12.6	27,855	0.05%
2023/01/12	24.2	35.24	25.5	35.29	35.40	-1.2	27,913	0.00%
2023/01/11	18.1	34.65	20.2	34.73	34.70	-2	28,119	-0.01%
2023/01/10	3.4	34.55	4	34.54	34.60	-0.6	28,426	0.00%
2023/01/09	10.1	34.55	99.8	34.53	34.60	-89.7	28,943	-0.31%
2023/01/06	66.8	34.26	13.9	34.29	34.25	52.9	29,213	0.18%
2023/01/05	14.4	34.45	37.1	34.40	34.45	-22.7	29,670	-0.08%
2023/01/04	18.4	33.62	9.1	33.57	33.50	9.3	29,498	0.03%
2023/01/03	17.7	33.46	8.4	33.61	33.50	9.3	29,714	0.03%
2022/12/30	14.1	33.80	5	33.82	33.65	9.1	29,735	0.03%
2022/12/29	58	33.80	36	33.81	33.70	22	29,889	0.07%
2022/12/28	12	34.11	13	34.17	34.30	-1	30,140	0.00%
2022/12/27	17.6	34.49	5.1	34.54	34.30	12.5	30,373	0.04%
2022/12/26	10	34.30	35	34.35	34.40	-25	30,533	-0.08%
2022/12/23	53.7	34.16	14	34.42	34.05	39.7	31,062	0.13%
2022/12/22	64.9	34.48	85.6	34.57	34.45	-20.7	31,982	-0.06%
2022/12/21	30.1	33.77	18	33.94	34.05	12.1	31,325	0.04%
2022/12/20	19.6	33.68	19.1	33.78	33.70	0.5	30,705	0.00%
2022/12/19	47.4	33.92	32.7	34.07	33.85	14.7	30,251	0.05%
2022/12/16	12.2	33.10	27.4	34.31	34.60	-15.2	29,428	-0.05%
2022/12/15	10.2	33.51	10	33.54	33.55	0.2	28,860	0.00%
2022/12/14	15.2	33.59	11.3	33.53	33.50	4	29,170	0.01%
2022/12/13	20.9	33.75	8.5	33.99	33.70	12.4	29,231	0.04%
2022/12/12	3.1	33.70	12	33.72	33.85	-8.9	29,198	-0.03%
2022/12/09	16.1	33.73	25.1	33.77	33.70	-9	29,684	-0.03%
2022/12/08	24.5	33.18	4	33.25	33.20	20.5	29,675	0.07%
2022/12/07	48.3	33.25	13.1	33.23	33.35	35.2	29,677	0.12%
2022/12/06	86.8	33.44	32.1	33.42	33.30	54.7	29,698	0.18%
2022/12/05	30.1	33.52	41	33.47	33.70	-10.9	29,562	-0.04%
2022/12/02	49.9	33.71	5	33.78	33.65	44.9	29,249	0.15%
2022/12/01	58.4	34.08	30.2	34.03	34.05	28.2	29,193	0.10%
2022/11/30	20	33.71	29.5	33.57	33.90	-9.4	29,003	-0.03%
2022/11/29	29.1	33.12	18.8	33.30	33.55	10.3	28,619	0.04%
2022/11/28	61.2	32.98	10	32.99	33.00	51.2	28,640	0.18%
2022/11/25	11.2	33.34	41.4	33.37	33.55	-30.2	28,428	-0.11%
2022/11/24	13.7	32.88	2	33.05	33.20	11.7	28,273	0.04%
2022/11/23	40.2	32.78	3	32.77	32.70	37.2	28,055	0.13%
2022/11/22	26.1	32.65	5.5	32.66	32.65	20.6	27,954	0.07%
2022/11/21	32.7	32.93	13	32.88	32.85	19.7	27,730	0.07%
2022/11/18	105.8	33.64	37.1	33.54	33.30	68.7	27,498	0.25%	大買/
2022/11/17	67.9	34.11	181.3	34.16	34.25	-113.4	26,542	-0.43%	大賣/鉅額交易
2022/11/16	156.5	33.18	78.2	33.07	32.90	78.3	25,556	0.31%	大買/
2022/11/15	151.6	33.29	87.5	33.65	33.85	64	24,950	0.26%	大買/
2022/11/14	97.8	33.94	111	33.53	34.15	-13.2	24,375	-0.05%	大賣/
2022/11/11	16.8	32.18	35.8	32.10	32.15	-19	23,576	-0.08%
2022/11/10	10.9	31.72	21.9	31.89	31.70	-11.1	23,483	-0.05%
2022/11/09	37.6	31.81	10	31.99	31.90	27.6	23,444	0.12%
2022/11/08	18.6	31.56	41.1	31.55	31.65	-22.5	23,282	-0.10%
2022/11/07	8.5	30.81	45.3	30.75	31.00	-36.8	23,106	-0.16%
2022/11/04	20.9	30.36	20	30.28	30.45	0.8	23,191	0.00%
2022/11/03	39.9	30.28	4	30.30	30.30	35.9	23,144	0.15%
2022/11/02	39.4	30.68	6	30.73	30.75	33.4	23,105	0.14%
2022/11/01	12.2	30.38	62	30.61	30.65	-49.8	23,119	-0.22%
2022/10/31	49	30.42	6	30.55	30.25	43	23,108	0.19%
2022/10/28	28.9	30.77	11	30.83	30.50	17.9	23,119	0.08%
2022/10/27	46.7	30.94	31	31.11	30.85	15.7	23,111	0.07%
2022/10/26	43.7	30.11	49.3	30.41	30.30	-5.5	23,119	-0.02%
2022/10/25	51.6	30.01	41	30.05	29.90	10.6	23,077	0.05%
2022/10/24	74.1	30.95	7.1	30.76	30.60	67	22,682	0.30%
2022/10/21	27	30.94	14.3	31.05	31.00	12.7	22,562	0.06%
2022/10/20	52.1	30.76	46	30.68	30.90	6.1	22,518	0.03%
2022/10/19	37.3	31.79	42.1	31.91	31.60	-4.8	22,012	-0.02%
2022/10/18	36.1	31.45	17	31.50	31.45	19.1	21,608	0.09%
2022/10/17	52.8	31.68	18	31.58	31.70	34.8	21,593	0.16%
2022/10/14	148.8	32.59	50	32.45	32.40	98.8	21,633	0.46%	大買/
2022/10/13	66	32.88	6.1	32.88	32.65	59.9	21,544	0.28%
2022/10/12	22.9	33.79	4.2	33.89	33.75	18.7	21,287	0.09%
2022/10/11	52.6	33.78	18.2	33.87	33.80	34.4	21,345	0.16%
2022/10/07	3.1	34.29	2.4	34.45	34.25	0.7	21,291	0.00%
2022/10/06	7.8	34.27	25.6	34.43	34.30	-17.8	21,266	-0.08%
2022/10/05	11.7	34.31	9.7	34.28	34.15	2	21,277	0.01%
2022/10/04	84.4	33.76	59	33.79	33.85	25.4	21,025	0.12%
2022/10/03	32.2	33.70	5	33.67	33.65	27.2	20,773	0.13%
2022/09/30	42.8	33.73	6.8	33.79	33.80	36	20,658	0.17%
2022/09/29	82.5	34.20	16.2	34.18	34.15	66.3	20,144	0.33%
2022/09/28	51.1	35.18	13.3	35.03	34.90	37.8	19,056	0.20%
2022/09/27	23.1	35.85	0	0.00	35.80	23.1	18,789	0.12%
2022/09/26	62.2	36.06	34.1	36.22	35.85	28.1	18,599	0.15%
2022/09/23	59.7	37.08	1.1	37.26	37.00	58.6	18,381	0.32%
2022/09/22	87.1	37.46	0	0.00	37.55	87.1	18,250	0.48%
2022/09/21	43.8	38.22	4.2	38.09	38.10	39.6	17,880	0.22%
2022/09/20	23.3	38.66	9.1	38.75	38.55	14.2	17,513	0.08%
2022/09/19	15.7	38.87	17.5	38.78	38.80	-1.8	17,397	-0.01%
2022/09/16	84.2	38.84	3.6	38.78	38.60	80.6	17,332	0.47%
2022/09/15	18	39.50	1.6	39.47	39.55	16.4	16,939	0.10%
2022/09/14	14.5	39.67	4	39.68	39.65	10.5	16,875	0.06%
2022/09/13	3.1	39.80	29.6	39.88	39.90	-26.5	16,925	-0.16%
2022/09/12	4	39.83	16.6	39.86	39.80	-12.6	16,977	-0.07%
2022/09/08	5.4	39.67	2.1	39.70	39.85	3.3	17,321	0.02%
2022/09/07	9	39.64	4.2	39.80	39.70	4.8	17,462	0.03%
2022/09/06	13.1	39.65	43.4	39.63	39.85	-30.3	17,501	-0.17%
2022/09/05	2.9	38.97	28.4	38.97	39.10	-25.6	17,483	-0.15%
2022/09/02	34.1	38.60	7.2	38.55	38.50	26.8	17,570	0.15%
2022/09/01	38.8	38.90	19.2	38.97	38.90	19.5	17,325	0.11%
2022/08/31	11.1	39.20	36.8	39.30	39.30	-25.7	17,158	-0.15%
2022/08/30	20.3	39.22	12.5	39.34	39.25	7.7	17,048	0.05%
2022/08/29	14.5	39.15	28.2	39.11	39.35	-13.8	17,169	-0.08%
2022/08/26	5.3	39.56	20.1	39.62	39.65	-14.8	17,183	-0.09%
2022/08/25	4.1	39.30	6.2	39.46	39.55	-2.1	17,263	-0.01%
2022/08/24	6.5	39.22	6.2	39.25	39.25	0.3	17,398	0.00%
2022/08/23	20.6	39.22	3.4	39.33	39.35	17.2	17,816	0.10%
2022/08/22	9.7	39.14	21.4	39.35	39.65	-11.7	17,936	-0.07%
2022/08/19	27.8	39.43	1	39.35	39.45	26.8	18,065	0.15%
2022/08/18	29.6	39.62	2	39.58	39.80	27.6	18,153	0.15%
2022/08/17	17.1	39.39	6.3	39.70	40.00	10.8	18,215	0.06%
2022/08/16	4.1	39.35	11.4	39.30	39.35	-7.3	18,244	-0.04%
2022/08/15	7.1	39.17	4	39.21	39.30	3.1	18,314	0.02%
2022/08/12	16.6	39.24	1.3	39.17	39.30	15.3	18,719	0.08%
2022/08/11	9.1	38.92	52.2	38.67	39.35	-43.1	18,846	-0.23%
2022/08/10	5.9	38.48	3.2	38.73	38.75	2.7	18,945	0.01%
2022/08/09	17.5	38.42	6	38.62	38.75	11.5	19,108	0.06%
2022/08/08	11.4	38.47	22	38.69	38.70	-10.6	19,258	-0.06%
2022/08/05	13.4	38.87	1.3	38.97	38.85	12.1	19,436	0.06%
2022/08/04	18.9	38.83	23.1	38.96	38.75	-4.1	19,943	-0.02%
2022/08/03	29.1	38.98	12.9	39.04	39.10	16.2	20,186	0.08%
2022/08/02	19.3	39.09	4	39.13	39.15	15.3	20,245	0.08%
2022/08/01	20.1	39.15	9	39.33	39.50	11.1	20,243	0.05%
2022/07/29	27.3	38.48	5.1	38.76	38.75	22.2	20,205	0.11%
2022/07/28	9.5	38.09	8.1	38.11	38.20	1.3	20,134	0.01%
2022/07/27	18.2	37.85	6.1	37.87	37.85	12.1	20,075	0.06%
2022/07/26	12.3	37.77	5.1	37.84	37.80	7.2	20,246	0.04%
2022/07/25	28.8	37.82	4.1	37.87	37.85	24.8	20,320	0.12%
2022/07/22	77.3	37.74	27.7	37.92	37.70	49.7	20,389	0.24%
2022/07/21	125	37.98	38.5	38.02	38.05	86.5	20,196	0.43%	大買/
2022/07/20	33.3	41.60	27.1	41.79	41.60	6.2	19,656	0.03%
2022/07/19	16.1	41.07	10	41.23	41.65	6.1	19,510	0.03%
2022/07/18	26.2	40.26	7	40.21	40.70	19.2	19,267	0.10%
2022/07/15	19.9	40.78	9	41.01	40.50	10.9	19,169	0.06%
2022/07/14	1.2	41.75	8	41.70	41.70	-6.8	19,107	-0.04%
2022/07/13	9.2	41.88	15.2	41.87	41.80	-6	19,230	-0.03%
2022/07/12	13.4	40.83	29.5	40.95	41.00	-16.1	19,337	-0.08%
2022/07/11	14.7	40.83	11.5	40.92	41.10	3.2	19,484	0.02%
2022/07/08	12.5	40.66	2.1	40.88	40.80	10.4	19,573	0.05%
2022/07/07	4.2	40.46	8.1	40.69	40.90	-3.9	19,674	-0.02%
2022/07/06	26.3	40.20	4.3	40.12	40.00	22	20,055	0.11%
2022/07/05	2	40.38	6.4	40.58	40.75	-4.4	19,967	-0.02%
2022/07/04	24.6	40.19	4.2	40.18	40.00	20.4	19,809	0.10%
2022/07/01	46.8	39.99	71.2	40.48	40.35	-24.4	19,681	-0.12%
2022/06/30	14.6	39.51	13	39.52	39.50	1.6	19,421	0.01%
2022/06/29	4	39.56	0.9	39.72	39.55	3.1	19,227	0.02%
2022/06/28	16	39.67	0.5	39.80	39.60	15.5	19,218	0.08%
2022/06/27	12.1	39.89	6	40.15	39.80	6.1	19,203	0.03%
2022/06/24	16.6	39.49	1.3	39.56	39.50	15.3	19,070	0.08%
2022/06/23	16.7	39.18	3.1	39.10	39.00	13.6	18,963	0.07%
2022/06/22	11.2	39.62	2.6	39.66	39.50	8.7	18,809	0.05%
2022/06/21	4.3	39.44	0.1	39.60	39.45	4.2	18,775	0.02%
2022/06/20	37.7	39.07	9.4	39.09	38.85	28.3	18,695	0.15%
2022/06/17	41.4	39.66	5.2	39.76	39.60	36.1	18,440	0.20%
2022/06/16	29.8	40.06	1.1	40.38	40.00	28.6	18,279	0.16%
2022/06/15	36.8	40.10	0	0.00	40.05	36.8	18,452	0.20%
2022/06/14	39	40.19	1.2	40.13	40.10	37.8	18,363	0.21%
2022/06/13	84.3	40.93	2.3	40.86	40.80	82	18,122	0.45%
2022/06/10	13	41.44	1.1	41.45	41.40	11.9	17,840	0.07%
2022/06/09	12.1	41.61	3.2	41.61	41.55	8.9	17,831	0.05%
2022/06/08	32.4	41.67	31.1	41.70	41.75	1.3	17,785	0.01%
2022/06/07	20.7	41.44	2	41.45	41.35	18.7	17,736	0.11%
2022/06/06	6	41.62	4	41.55	41.55	2	17,502	0.01%
2022/06/02	17.7	41.74	2.1	41.76	41.70	15.6	17,511	0.09%
2022/06/01	56.4	42.16	3.9	42.32	42.10	52.5	17,534	0.30%
2022/05/31	5.5	42.72	2	42.68	42.60	3.5	17,391	0.02%
2022/05/30	19	42.89	10.1	42.87	42.80	8.9	16,918	0.05%
2022/05/27	7.2	42.22	1	42.30	42.20	6.2	16,696	0.04%
2022/05/26	11.6	42.05	6.1	42.11	41.70	5.5	16,596	0.03%
2022/05/25	8.1	41.82	6	41.57	41.65	2.1	16,538	0.01%
2022/05/24	9.9	41.23	2	41.20	41.20	7.9	16,462	0.05%
2022/05/23	27	41.25	1	41.30	41.20	26	16,294	0.16%
2022/05/20	8.1	41.41	12.5	41.81	41.15	-4.4	16,186	-0.03%
2022/05/19	15.8	41.14	22.1	41.37	41.10	-6.3	15,717	-0.04%
2022/05/18	21.9	41.36	0.1	41.35	41.60	21.9	15,532	0.14%
2022/05/17	14.3	41.46	3.6	41.53	41.50	10.7	15,250	0.07%
2022/05/16	28.1	41.47	8	41.18	41.25	20.1	15,019	0.13%
2022/05/13	20.6	41.36	10.6	41.54	41.60	10	14,715	0.07%
2022/05/12	79.4	41.20	70.8	41.50	40.80	8.7	14,482	0.06%
2022/05/11	34.5	42.63	39.2	42.73	42.65	-4.7	13,898	-0.03%
2022/05/10	23.9	43.86	13.5	43.95	43.85	10.4	13,469	0.08%
2022/05/09	55.2	44.48	10.1	44.36	44.25	45.1	13,279	0.34%
2022/05/06	28.8	45.14	1.1	45.18	45.10	27.7	13,113	0.21%
2022/05/05	3.1	45.59	1	45.60	45.60	2.1	13,152	0.02%
2022/05/04	31	45.35	20.6	45.36	45.50	10.4	13,127	0.08%
2022/05/03	51.3	45.41	12	45.40	45.35	39.3	13,228	0.30%
2022/04/29	17.4	46.02	1.7	46.19	45.90	15.7	12,942	0.12%
2022/04/28	17.5	45.80	3.1	45.95	46.10	14.4	12,785	0.11%
2022/04/27	31.1	45.82	3.3	46.00	45.80	27.8	12,580	0.22%
2022/04/26	56.4	46.20	5.3	46.25	46.20	51.1	12,312	0.42%
2022/04/25	18	46.11	23	46.13	46.10	-5	12,241	-0.04%
2022/04/22	16	46.53	2	46.55	46.55	14	12,099	0.12%
2022/04/21	23.3	46.73	6	46.89	46.80	17.3	12,074	0.14%
2022/04/20	14.5	46.48	2	46.43	46.60	12.5	12,063	0.10%
2022/04/19	16.6	46.38	3	46.40	46.35	13.6	11,970	0.11%
2022/04/18	51	46.66	2	46.45	46.50	49	11,843	0.41%
2022/04/15	38.6	47.20	10.1	47.20	47.10	28.4	11,628	0.24%
2022/04/14	25	47.76	12	47.69	47.70	13	11,442	0.11%
2022/04/13	26.7	47.93	9	48.20	48.00	17.7	11,348	0.16%
2022/04/12	100.3	48.25	61.6	48.21	48.00	38.7	11,175	0.35%
2022/04/11	13.4	49.51	4.7	49.47	49.45	8.7	10,764	0.08%
2022/04/08	1.2	49.65	14	49.50	49.80	-12.8	10,837	-0.12%
2022/04/07	9.1	49.57	2.1	49.74	49.55	7.1	10,806	0.07%
2022/04/06	2.3	49.80	12.1	50.05	50.20	-9.8	10,709	-0.09%
2022/04/01	6.2	49.78	7.3	49.66	49.75	-1.1	10,657	-0.01%
2022/03/31	8	50.03	21.5	50.03	49.90	-13.5	10,588	-0.13%
2022/03/30	7.1	49.82	12.1	49.93	49.85	-5	10,436	-0.05%
2022/03/29	7.6	49.75	2.3	49.83	49.80	5.3	10,432	0.05%
2022/03/28	14	49.25	10.2	49.29	49.70	3.8	10,389	0.04%
2022/03/25	8.5	49.63	12.5	49.67	49.70	-4	10,342	-0.04%
2022/03/24	5.9	49.88	31	49.85	49.95	-25.1	10,385	-0.24%
2022/03/23	9.4	49.64	11.2	49.59	49.65	-1.8	10,460	-0.02%
2022/03/22	3.4	49.39	20.5	49.50	49.70	-17.1	10,377	-0.17%
2022/03/21	10.2	49.54	36.6	49.67	49.75	-26.3	10,380	-0.25%
2022/03/18	45	48.64	44.1	48.62	48.95	0.9	10,135	0.01%
2022/03/17	7.6	47.99	2.2	48.05	48.00	5.4	9,745	0.06%
2022/03/16	4.2	47.80	8	47.79	47.85	-3.8	9,630	-0.04%
2022/03/15	18	47.76	35	47.90	47.95	-17	9,597	-0.18%
2022/03/14	7.7	47.46	0	0.00	47.55	7.7	9,592	0.08%
2022/03/11	11.1	47.50	1	47.55	47.45	10.1	9,676	0.10%
2022/03/10	3.3	47.43	2	47.40	47.60	1.3	9,818	0.01%
2022/03/09	0.8	47.30	9	47.24	47.25	-8.2	9,901	-0.08%
2022/03/08	8.5	46.96	16.8	47.00	46.95	-8.3	10,051	-0.08%
2022/03/07	23.4	47.04	19.4	47.13	47.10	4	10,059	0.04%
2022/03/04	11.1	47.69	0.1	47.90	47.65	11.1	10,340	0.11%
2022/03/03	19.1	47.93	11	47.99	48.05	8.1	10,465	0.08%
2022/03/02	1	47.76	4	47.70	48.00	-3	10,752	-0.03%
2022/03/01	3.1	47.67	22	47.71	47.80	-19	10,862	-0.17%
2022/02/25	27.1	47.06	10.1	47.29	47.35	17	10,955	0.16%
2022/02/24	17.2	47.22	38.1	47.20	47.30	-20.9	10,884	-0.19%
2022/02/23	3.3	47.62	7.1	47.77	47.65	-3.8	10,872	-0.03%
2022/02/22	10.2	47.16	10	47.61	47.70	0.1	10,974	0.00%
2022/02/21	7	47.48	2	47.60	47.60	5	10,977	0.05%
2022/02/18	4.1	47.33	6	47.20	47.45	-2	11,056	-0.02%
2022/02/17	2.2	47.34	1	47.45	47.45	1.2	11,143	0.01%
2022/02/16	11.2	47.03	0	0.00	47.00	11.2	11,199	0.10%
2022/02/15	2.1	46.99	0	0.00	47.00	2.1	11,255	0.02%
2022/02/14	6.5	47.04	4	47.05	47.15	2.5	11,341	0.02%
2022/02/11	11.1	47.32	11	47.44	47.55	0.1	11,337	0.00%
2022/02/10	6.4	47.20	4	47.25	47.55	2.4	11,361	0.02%
2022/02/09	9.3	47.03	0	47.20	47.30	9.2	11,433	0.08%
2022/02/08	5.2	46.98	0	0.00	46.95	5.2	11,535	0.05%
2022/02/07	12.8	46.61	3	46.53	47.10	9.8	11,491	0.09%
2022/01/26	5.3	46.88	3	46.72	46.85	2.3	11,314	0.02%
2022/01/25	26.3	46.81	6	46.63	46.80	20.3	11,349	0.18%
2022/01/24	5.9	47.14	1	47.05	47.15	4.9	11,222	0.04%
2022/01/21	8.2	47.26	4	47.34	47.40	4.2	11,339	0.04%
2022/01/20	3.2	47.51	5.1	47.53	47.50	-1.9	11,291	-0.02%
2022/01/19	4.1	47.55	4	47.64	47.60	0.1	11,341	0.00%
2022/01/18	9.3	47.55	0	0.00	47.75	9.3	11,490	0.08%
2022/01/17	17.1	47.47	3.1	47.49	47.60	14	11,598	0.12%
2022/01/14	12.3	47.57	1	47.60	47.60	11.3	11,605	0.10%
2022/01/13	13.1	47.59	9.1	47.67	47.95	4	11,826	0.03%
2022/01/12	3.2	47.22	0	0.00	47.50	3.2	12,070	0.03%
2022/01/11	10.8	47.15	6	47.24	47.50	4.8	12,310	0.04%
2022/01/10	18.2	47.07	7	47.12	47.30	11.2	12,274	0.09%
2022/01/07	18	47.29	1.1	47.27	47.45	16.9	12,237	0.14%
2022/01/06	1	47.30	0	0.00	47.60	1	12,219	0.01%
2022/01/05	6.5	47.13	7	47.16	47.15	-0.5	12,240	0.00%
2022/01/04	3.5	47.20	2	47.30	47.30	1.5	12,299	0.01%
2022/01/03	23.4	47.58	33	47.94	47.45	-9.6	12,196	-0.08%
2021/12/30	16.5	48.06	0	48.15	48.00	16.5	12,155	0.14%
2021/12/29	9.1	48.12	12	48.10	48.15	-2.9	12,270	-0.02%
2021/12/28	1.3	48.02	10	48.10	48.15	-8.7	12,350	-0.07%
2021/12/27	15.5	47.98	8	48.01	48.10	7.5	12,448	0.06%
2021/12/24	0.1	47.90	6	47.88	47.90	-6	12,692	-0.05%
2021/12/23	13.1	47.60	7	47.66	47.70	6.1	12,853	0.05%
2021/12/22	1.1	47.35	11	47.34	47.40	-9.9	12,914	-0.08%
2021/12/21	3.7	47.25	4.2	47.21	47.25	-0.6	13,062	0.00%
2021/12/20	3.2	47.26	4	47.28	47.40	-0.8	13,199	-0.01%
2021/12/17	0.1	47.53	7.1	47.46	47.45	-7	13,236	-0.05%
2021/12/16	19.4	46.94	5	47.00	46.90	14.4	13,161	0.11%
2021/12/15	3.1	46.92	3	46.95	46.95	0.1	13,398	0.00%
2021/12/14	9.1	47.03	5.1	47.07	47.00	4.1	13,527	0.03%
2021/12/13	4.1	47.19	2.1	47.20	47.10	2	13,762	0.01%
2021/12/10	2	47.35	4	47.50	47.30	-2	14,011	-0.01%
2021/12/09	7.6	47.39	20	47.59	47.40	-12.4	14,718	-0.08%
2021/12/08	8.3	47.58	6.4	47.68	47.70	1.9	15,007	0.01%
2021/12/07	5.8	47.12	9.8	47.18	47.55	-4	15,100	-0.03%
2021/12/06	6.1	46.80	12	47.10	47.30	-6	15,059	-0.04%
2021/12/03	23.3	46.47	2.3	46.79	46.40	21	15,012	0.14%
2021/12/02	16.5	46.41	10.1	46.35	46.30	6.4	14,910	0.04%
2021/12/01	12.5	46.39	4.4	46.72	46.60	8.2	14,885	0.05%
2021/11/30	20.5	46.53	6	47.08	46.00	14.5	14,816	0.10%
2021/11/29	35.7	46.30	2	46.13	46.50	33.7	14,386	0.23%
2021/11/26	60.9	46.63	3.7	46.60	46.50	57.2	14,324	0.40%
2021/11/25	14.9	47.13	18	47.12	47.15	-3.1	14,217	-0.02%
2021/11/24	55.1	47.45	58	47.50	47.45	-2.9	14,124	-0.02%
2021/11/23	14	47.80	5.2	47.77	47.80	8.8	13,953	0.06%
2021/11/22	17.6	47.92	0.8	48.10	47.90	16.8	13,999	0.12%
2021/11/19	11.6	48.11	60.1	48.27	48.30	-48.5	13,936	-0.35%
2021/11/18	12.2	48.29	5	48.29	48.30	7.2	13,882	0.05%
2021/11/17	15.3	48.36	5	48.52	48.55	10.3	13,875	0.07%
2021/11/16	11.2	48.49	5	48.75	48.65	6.2	13,977	0.04%
2021/11/15	6.3	48.49	66.1	48.35	48.60	-59.9	14,174	-0.42%
2021/11/12	5.8	48.54	1.3	48.75	48.70	4.5	14,358	0.03%
2021/11/11	4	48.69	28	48.75	48.80	-24	14,578	-0.16%
2021/11/10	24.3	48.67	0	0.00	48.70	24.3	14,843	0.16%
2021/11/09	10.3	48.57	1	48.60	48.80	9.3	15,088	0.06%
2021/11/08	10.9	48.60	44.4	48.67	48.95	-33.5	16,197	-0.21%
2021/11/05	25.2	47.95	6	47.92	48.15	19.2	16,989	0.11%
2021/11/04	7.4	48.08	1.1	48.11	48.10	6.3	17,324	0.04%
2021/11/03	11.2	48.11	2	48.10	48.15	9.2	17,764	0.05%
2021/11/02	23.4	48.24	2	48.48	48.15	21.4	18,197	0.12%
2021/11/01	13.2	48.19	7.3	48.21	48.25	5.9	18,674	0.03%
2021/10/29	13.5	48.34	1.1	48.21	48.25	12.5	18,923	0.07%
2021/10/28	15.3	48.58	46.4	48.62	48.50	-31.1	19,472	-0.16%
2021/10/27	17.2	48.39	2.7	48.53	48.35	14.5	19,594	0.07%
2021/10/26	24.5	48.63	4	48.71	48.45	20.5	19,646	0.10%
2021/10/25	44.3	48.30	9.2	48.31	48.25	35.1	19,726	0.18%
2021/10/22	7.1	48.90	3.4	49.00	48.80	3.7	20,089	0.02%
2021/10/21	13.4	48.44	20.3	48.58	48.75	-7	20,240	-0.03%
2021/10/20	55	48.45	14.8	48.62	48.35	40.1	20,272	0.20%
2021/10/19	50.1	49.21	42.1	49.25	49.10	8	20,369	0.04%
2021/10/18	2.1	49.86	2.3	50.06	49.80	-0.2	20,223	0.00%
2021/10/15	8.3	49.94	2.3	50.07	50.10	6	20,486	0.03%
2021/10/14	4	49.93	0.3	50.20	49.90	3.7	20,492	0.02%
2021/10/13	1.1	50.51	12.1	50.60	50.50	-11.1	20,515	-0.05%
2021/10/12	45	49.90	71	50.20	50.20	-26	20,491	-0.13%
2021/10/08	4	50.40	4.3	50.39	50.40	-0.3	20,467	0.00%
2021/10/07	3	50.26	26.5	50.27	50.40	-23.5	20,717	-0.11%
2021/10/06	38.3	49.92	4.7	50.00	49.90	33.6	20,940	0.16%
2021/10/05	4.3	50.06	6.3	50.16	50.30	-1.9	21,193	-0.01%
2021/10/04	6.1	49.97	7.1	50.16	50.00	-1	21,654	0.00%
2021/10/01	24.1	50.15	3	50.27	50.20	21.1	22,316	0.09%
2021/09/30	3.2	50.43	25.2	51.00	51.00	-22	22,380	-0.10%
2021/09/29	12.2	50.56	14	50.76	50.60	-1.9	22,519	-0.01%
2021/09/28	21.1	50.35	24	51.12	51.00	-2.9	22,713	-0.01%
2021/09/27	4.4	50.95	12	51.16	51.10	-7.6	22,761	-0.03%
2021/09/24	2	51.45	4.1	51.42	51.30	-2.1	22,881	-0.01%
2021/09/23	3.7	51.24	6.4	51.17	51.20	-2.7	22,886	-0.01%
2021/09/22	5.2	50.08	32.7	50.31	50.70	-27.5	22,838	-0.12%
2021/09/17	33.4	51.09	3.5	51.04	50.70	29.9	22,742	0.13%
2021/09/16	7.1	51.14	24.2	51.35	51.70	-17.1	22,693	-0.08%
2021/09/15	72	51.39	8.1	51.09	51.20	63.9	22,526	0.28%
2021/09/14	18.4	51.16	51	51.31	51.40	-32.6	22,421	-0.15%
2021/09/13	4.1	50.02	30.1	49.88	50.10	-26	21,802	-0.12%
2021/09/10	6.3	48.69	93	48.77	49.00	-86.7	21,700	-0.40%
2021/09/09	117.2	48.00	3.2	48.06	48.20	114	21,833	0.52%	大買/鉅額交易
2021/09/08	24.8	48.37	7.3	48.59	48.55	17.4	21,908	0.08%
2021/09/07	5	48.68	2	48.80	48.75	3	21,992	0.01%
2021/09/06	1.2	48.94	10.8	48.88	48.80	-9.6	22,010	-0.04%
2021/09/03	1.5	48.01	71.2	48.19	48.50	-69.7	21,935	-0.32%
2021/09/02	1.8	47.94	5	48.00	47.90	-3.2	21,889	-0.01%
2021/09/01	9.2	48.14	1.5	48.35	48.40	7.7	21,952	0.03%
2021/08/31	13.3	47.57	15.1	47.70	48.45	-1.7	21,850	-0.01%
2021/08/30	26.1	47.23	3	47.43	47.60	23.1	21,749	0.11%
2021/08/27	2.2	47.13	23.4	47.44	47.45	-21.2	21,802	-0.10%
2021/08/26	10.4	46.84	2.6	47.16	46.95	7.8	22,042	0.04%
2021/08/25	3	46.76	42.1	47.10	47.20	-39	22,198	-0.18%
2021/08/24	8.3	46.65	3	46.60	46.75	5.3	22,216	0.02%
2021/08/23	12.3	46.81	2.2	46.74	46.80	10.2	22,436	0.05%
2021/08/20	17.6	46.39	33	45.99	46.15	-15.4	22,539	-0.07%
2021/08/19	46.9	46.35	5	46.21	46.20	41.9	22,907	0.18%
2021/08/18	51.7	46.68	31.3	47.10	47.25	20.4	22,789	0.09%
2021/08/17	47.1	47.39	11	47.52	47.30	36.1	22,621	0.16%
2021/08/16	25.7	47.99	42	48.14	47.95	-16.3	22,465	-0.07%
2021/08/13	59.3	48.35	35.9	48.25	48.40	23.4	22,509	0.10%
2021/08/12	104.7	46.61	75.5	46.82	47.60	29.2	22,621	0.13%	大買/
2021/08/11	99.5	51.07	102.2	51.11	51.10	-2.6	21,868	-0.01%	大賣/
2021/08/10	42.3	51.83	38.7	51.87	51.90	3.6	21,421	0.02%
2021/08/09	32.2	52.12	14	52.25	52.40	18.2	21,726	0.08%
2021/08/06	19.4	52.62	28.2	52.92	52.90	-8.8	21,805	-0.04%
2021/08/05	36.7	52.86	147.5	52.76	52.70	-110.9	22,168	-0.50%	大賣/鉅額交易
2021/08/04	23.1	54.10	85.2	54.16	53.80	-62.1	23,135	-0.27%
2021/08/03	95.5	53.85	187.7	53.26	53.90	-92.2	23,671	-0.39%	大賣/
2021/08/02	6.1	52.76	181.2	52.80	52.80	-175.1	23,444	-0.75%	大賣/鉅額交易
2021/07/30	15	52.73	33	52.63	52.60	-18	23,936	-0.08%
2021/07/29	30.1	52.59	23	52.75	52.90	7.1	24,450	0.03%
2021/07/28	37.2	52.15	34.5	52.34	52.40	2.7	24,837	0.01%
2021/07/27	44	52.88	27.5	52.82	53.00	16.5	25,536	0.06%
2021/07/26	57.3	53.32	61.1	53.40	53.20	-3.8	26,205	-0.01%
2021/07/23	33	52.68	239.4	52.47	53.00	-206.4	26,532	-0.78%	大賣/鉅額交易
2021/07/22	41.5	52.05	10.4	52.08	52.10	31.1	26,663	0.12%
2021/07/21	22.2	52.08	28.3	52.10	51.80	-6.1	27,077	-0.02%
2021/07/20	20.1	51.61	118	51.43	51.70	-97.9	27,984	-0.35%	大賣/
2021/07/19	31.5	51.63	6.3	51.67	52.00	25.2	29,485	0.09%
2021/07/16	8.1	51.46	31	51.49	51.50	-22.9	32,699	-0.07%
2021/07/15	111.2	51.45	37	51.58	51.60	74.2	34,817	0.21%	大買/
2021/07/14	243	51.45	12	51.57	51.50	231	36,177	0.64%	大買/鉅額交易
2021/07/13	11.1	52.01	9.6	52.00	51.90	1.5	36,859	0.00%
2021/07/12	118.3	52.10	1	51.90	52.20	117.3	37,265	0.31%	大買/鉅額交易
2021/07/09	83.5	52.12	137.4	52.16	52.00	-54	37,473	-0.14%	大賣/
2021/07/08	154	52.55	270.8	52.46	52.80	-116.8	37,291	-0.31%	大買/大賣/鉅額交易
2021/07/07	21.2	51.17	14	51.14	51.30	7.2	36,928	0.02%
2021/07/06	87.2	50.96	186.1	51.05	51.20	-98.9	36,823	-0.27%	大賣/
2021/07/05	44.4	50.67	2.3	50.79	50.60	42.1	36,751	0.11%
2021/07/02	154.8	50.62	10.3	50.71	50.50	144.5	36,605	0.39%	大買/鉅額交易
2021/07/01	40	50.68	14.4	50.78	50.60	25.6	36,533	0.07%
2021/06/30	16.1	51.08	7	51.14	51.00	9.1	36,744	0.02%
2021/06/29	18.2	51.01	7.1	51.03	51.20	11.1	36,788	0.03%
2021/06/28	20	50.93	4	51.13	51.10	16	36,966	0.04%
2021/06/25	15.2	50.98	8	51.03	51.00	7.2	36,992	0.02%
2021/06/24	17	51.07	5	50.98	51.10	12	37,241	0.03%
2021/06/23	10.2	50.88	9	50.92	51.00	1.2	37,676	0.00%
2021/06/22	1	51.00	1	50.90	50.90	0	37,792	0.00%
2021/06/21	185.7	50.70	25	50.71	50.70	160.7	37,889	0.42%	大買/鉅額交易
2021/06/18	25.8	51.08	22.4	51.19	51.00	3.4	38,189	0.01%
2021/06/17	23.1	51.57	10	51.58	51.50	13.1	39,486	0.03%
2021/06/16	26.1	51.70	15	51.54	51.90	11.1	39,623	0.03%
2021/06/15	2.3	51.17	6	51.23	51.30	-3.7	39,581	-0.01%
2021/06/11	1.3	51.42	0.1	51.40	51.40	1.2	39,636	0.00%
2021/06/09	11.5	50.96	4.3	51.01	51.30	7.2	39,925	0.02%
2021/06/08	0.1	51.49	4	51.18	51.40	-3.9	40,039	-0.01%
2021/06/07	11.2	51.23	30.3	51.50	51.50	-19.1	40,264	-0.05%
2021/06/04	18.7	51.91	85	51.90	51.90	-66.3	40,452	-0.16%
2021/06/03	81.2	52.10	20	52.17	52.30	61.2	40,659	0.15%
2021/06/02	48.2	51.70	23	51.62	52.00	25.2	40,510	0.06%
2021/06/01	14.1	51.39	12	51.42	51.50	2.1	40,290	0.01%
2021/05/31	14.1	51.39	55.3	51.44	51.60	-41.2	40,457	-0.10%
2021/05/28	5.4	50.39	4	50.25	50.60	1.4	40,331	0.00%
2021/05/27	45.6	49.98	35.4	50.18	50.30	10.2	40,411	0.03%
2021/05/26	22.8	50.76	10	50.93	50.70	12.8	40,254	0.03%
2021/05/25	17.2	51.23	6.1	51.32	51.10	11.1	40,193	0.03%
2021/05/24	34.5	50.63	14	50.91	51.30	20.5	40,233	0.05%
2021/05/21	56.3	51.41	33	52.78	51.20	23.3	40,408	0.06%
2021/05/20	27.1	50.66	13.1	50.85	50.80	14	40,310	0.03%
2021/05/19	35.1	50.52	16	50.01	50.50	19.1	40,085	0.05%
2021/05/18	43.6	49.59	57.9	49.58	50.00	-14.3	39,915	-0.04%
2021/05/17	76.3	47.99	41.1	48.07	47.90	35.2	39,776	0.09%
2021/05/14	64.4	49.60	88.7	49.69	49.60	-24.4	39,121	-0.06%
2021/05/13	68.5	48.53	168.6	47.95	49.20	-100.1	38,782	-0.26%	大賣/
2021/05/12	83.3	49.67	165.5	49.35	49.60	-82.1	38,261	-0.21%	大賣/
2021/05/11	123.3	52.29	141.7	52.00	51.60	-18.4	36,972	-0.05%	大買/大賣/
2021/05/10	63.1	52.71	40.4	52.83	52.90	22.7	36,241	0.06%
2021/05/07	85.9	52.21	32	52.27	52.30	53.9	36,059	0.15%
2021/05/06	38.6	51.60	37.1	51.99	53.00	1.5	35,706	0.00%
2021/05/05	107.4	51.08	97	51.11	50.80	10.4	35,241	0.03%	大買/
2021/05/04	75.7	50.40	81.5	49.93	50.20	-5.9	35,127	-0.02%
2021/05/03	73.1	51.23	89	51.32	51.20	-15.9	34,169	-0.05%
2021/04/29	63.4	52.39	20	52.43	52.10	43.4	33,664	0.13%
2021/04/28	52.1	52.55	15.1	52.58	53.20	37.1	33,224	0.11%
2021/04/27	67.3	52.69	332.1	52.52	52.70	-264.8	33,106	-0.80%	大賣/鉅額交易
2021/04/26	112.2	53.15	91.1	53.30	53.10	21.2	32,617	0.06%	大買/
2021/04/23	166.2	52.65	128.4	52.64	53.00	37.7	31,717	0.12%	大買/大賣/
2021/04/22	314	56.79	236.1	55.93	54.10	77.9	30,558	0.25%	大買/大賣/
2021/04/21	222.2	54.30	181.7	54.59	55.70	40.5	27,491	0.15%	大買/大賣/
2021/04/20	465.2	52.25	705	51.92	52.00	-239.7	25,459	-0.94%	大買/大賣/鉅額交易
2021/04/19	584	50.17	140.6	49.95	50.40	443.4	24,106	1.84%	大買/大賣/鉅額交易
2021/04/16	44.8	48.71	138	48.12	49.00	-93.2	23,301	-0.40%	大賣/
2021/04/15	331.4	47.80	48.1	47.93	47.90	283.4	22,795	1.24%	大買/鉅額交易
2021/04/14	101.4	47.17	307.1	47.14	47.00	-205.7	22,494	-0.91%	大買/大賣/鉅額交易
2021/04/13	209.3	47.40	79.6	47.37	47.20	129.7	22,362	0.58%	大買/鉅額交易
2021/04/12	7.7	46.81	7	46.80	46.85	0.7	22,111	0.00%
2021/04/09	30.2	46.83	70.2	46.92	46.70	-40	22,041	-0.18%
2021/04/08	49.1	46.87	59.4	46.77	46.90	-10.2	21,910	-0.05%
2021/04/07	10.3	46.78	6.7	46.82	46.80	3.7	21,820	0.02%
2021/04/06	43.9	46.82	41	46.86	46.85	2.9	21,761	0.01%
2021/04/01	32.4	46.71	10.2	46.76	46.70	22.2	21,372	0.10%
2021/03/31	18.7	46.71	35.4	46.72	46.80	-16.6	21,256	-0.08%
2021/03/30	6.2	46.35	13.5	46.34	46.55	-7.3	21,044	-0.03%
2021/03/29	13.8	46.38	28	46.43	46.50	-14.3	20,945	-0.07%
2021/03/26	22.8	45.92	186.1	46.05	46.15	-163.3	20,680	-0.79%	大賣/鉅額交易
2021/03/25	89.4	45.49	27.3	45.57	45.55	62.1	20,287	0.31%
2021/03/24	46.2	45.58	51	45.56	45.55	-4.8	20,110	-0.02%
2021/03/23	21.1	45.81	45.1	45.80	45.70	-24	19,996	-0.12%
2021/03/22	279.3	45.78	232.7	45.80	45.80	46.6	19,589	0.24%	大買/大賣/
2021/03/19	81.5	42.67	76	42.85	42.70	5.5	18,122	0.03%
2021/03/18	2.7	43.10	30.3	43.11	43.10	-27.6	17,888	-0.15%
2021/03/17	8.2	42.86	90	42.94	42.85	-81.8	17,899	-0.46%
2021/03/16	16.7	42.59	4	42.66	42.60	12.7	17,904	0.07%
2021/03/15	88.6	42.47	268	42.39	42.35	-179.4	17,936	-1.00%	大賣/鉅額交易
2021/03/12	133.5	42.65	8	42.70	42.70	125.5	17,781	0.71%	大買/鉅額交易
2021/03/11	6.8	42.90	27.3	43.16	42.85	-20.5	17,666	-0.12%
2021/03/10	60.4	43.02	3.6	43.05	43.00	56.8	17,600	0.32%
2021/03/09	37.7	42.96	655.1	43.04	43.40	-617.4	17,714	-3.49%	大賣/鉅額交易
2021/03/08	5.3	42.64	8.6	42.86	42.65	-3.3	17,513	-0.02%
2021/03/05	5.3	42.38	17.1	42.46	42.50	-11.8	17,433	-0.07%
2021/03/04	56.9	42.40	6	42.50	42.50	50.9	17,847	0.29%
2021/03/03	28.5	42.51	20.5	42.44	42.55	8	17,835	0.04%
2021/03/02	28.4	42.38	32.5	42.37	42.10	-4.1	17,744	-0.02%
2021/02/26	103.4	42.42	35	42.32	42.00	68.4	17,589	0.39%	大買/
2021/02/25	504	42.90	26.5	42.78	42.90	477.5	17,255	2.77%	大買/鉅額交易
2021/02/24	11.3	42.60	11.6	42.63	42.55	-0.3	17,267	0.00%
2021/02/23	36.1	42.25	25.2	42.35	42.45	10.9	17,237	0.06%
2021/02/22	312.3	41.84	50	41.93	41.80	262.3	17,008	1.54%	大買/鉅額交易
2021/02/19	23.2	41.23	5.1	41.42	41.60	18.1	16,970	0.11%
2021/02/18	15.8	41.37	7	41.55	41.35	8.8	16,894	0.05%
2021/02/17	20.3	40.99	9.4	41.10	41.25	10.9	16,801	0.07%
2021/02/05	10	40.69	1.6	40.85	40.85	8.4	16,576	0.05%
2021/02/04	61	40.45	15	40.50	40.40	46	16,647	0.28%
2021/02/03	49.5	40.57	3	40.55	40.55	46.5	17,019	0.27%
2021/02/02	16.1	40.83	20.1	41.00	40.75	-4	16,937	-0.02%
2021/02/01	6	40.75	19	40.72	40.80	-13	16,812	-0.08%
2021/01/29	28.2	40.27	5	40.45	40.15	23.2	16,789	0.14%
2021/01/28	29.1	40.33	12.7	40.33	40.25	16.4	16,597	0.10%
2021/01/27	34.4	40.41	8	40.61	40.35	26.4	16,362	0.16%
2021/01/26	71.4	40.45	12.5	40.63	40.35	58.9	16,223	0.36%
2021/01/25	18.3	40.97	1	41.05	40.90	17.3	15,710	0.11%
2021/01/22	45.3	40.57	12	40.61	40.60	33.3	15,509	0.21%
2021/01/21	47.4	40.91	31	41.05	40.80	16.4	15,191	0.11%
2021/01/20	93.7	41.02	5	40.97	40.95	88.7	15,029	0.59%
2021/01/19	22.3	41.81	4.5	41.74	41.75	17.8	14,598	0.12%
2021/01/18	32.9	41.49	121.8	41.57	41.60	-88.9	14,547	-0.61%	大賣/
2021/01/15	81.6	42.11	8.8	42.22	41.95	72.8	14,248	0.51%
2021/01/14	45.2	42.56	5.6	42.61	42.55	39.6	13,868	0.29%
2021/01/13	107.3	42.70	4.1	42.75	42.70	103.2	13,709	0.75%	大買/鉅額交易
2021/01/12	14.4	42.78	3.5	42.76	42.70	10.9	13,599	0.08%
2021/01/11	14.1	42.87	7	42.86	43.10	7.1	13,516	0.05%
2021/01/08	25.9	42.85	3	42.87	42.95	22.9	13,435	0.17%
2021/01/07	115.2	42.85	7.4	42.97	42.85	107.7	13,366	0.81%	大買/鉅額交易
2021/01/06	19.3	42.94	35	43.02	42.95	-15.7	13,172	-0.12%
2021/01/05	41	43.18	1.8	43.19	43.10	39.2	13,036	0.30%
2021/01/04	5.1	43.26	2.1	43.37	43.20	3	12,974	0.02%
2020/12/31	10.1	43.43	24.9	43.33	43.20	-14.8	12,933	-0.11%
2020/12/30	4.3	42.95	12.3	43.13	43.25	-8	12,962	-0.06%
2020/12/29	15.3	43.01	1.5	43.13	43.00	13.8	12,916	0.11%
2020/12/28	20	42.94	43	42.99	43.00	-23	12,907	-0.18%
2020/12/25	39	42.75	40	43.00	42.80	-1	12,961	-0.01%
2020/12/24	54	42.71	4	42.75	42.70	50	13,055	0.38%
2020/12/23	4	42.70	0	0.00	42.80	4	13,075	0.03%
2020/12/22	42	43.09	0	0.00	42.95	42	13,149	0.32%
2020/12/21	21	43.29	51	43.28	43.50	-30	13,438	-0.22%
2020/12/18	11.7	42.83	0	0.00	42.95	11.7	13,750	0.08%
2020/12/17	8.2	42.85	1.3	42.84	42.65	6.9	13,865	0.05%
2020/12/16	20	43.00	51.1	42.99	43.05	-31.1	13,782	-0.23%
2020/12/15	15.6	42.54	6.1	42.60	42.50	9.5	13,764	0.07%
2020/12/14	45.1	42.75	5	42.82	42.80	40.1	13,726	0.29%
2020/12/11	6	43.06	12.9	42.94	42.90	-6.9	13,816	-0.05%
2020/12/10	3.3	43.24	23.3	43.26	43.25	-19.9	13,749	-0.15%
2020/12/09	3.1	43.40	10	43.50	43.35	-6.9	13,778	-0.05%
2020/12/08	4.9	43.32	50	43.46	43.60	-45.1	13,772	-0.33%
2020/12/07	8	43.54	14.2	43.54	43.55	-6.2	13,759	-0.04%
2020/12/04	16	43.59	27	43.78	43.65	-11	13,838	-0.08%
2020/12/03	40.1	43.80	87	43.83	43.50	-46.9	13,761	-0.34%
2020/12/02	50.3	43.13	12.1	43.15	43.20	38.3	13,481	0.28%
2020/12/01	2	42.98	22.1	42.86	43.15	-20.1	13,676	-0.15%
2020/11/30	88.1	43.48	53	43.45	42.90	35.1	13,906	0.25%
2020/11/27	96.6	43.22	107.3	43.07	43.30	-10.7	13,694	-0.08%	大賣/
2020/11/26	7	42.90	10	42.98	42.95	-3	13,620	-0.02%
2020/11/25	80	42.85	54.1	42.82	42.60	25.9	13,772	0.19%
2020/11/24	9	42.90	8	42.89	42.75	1	13,849	0.01%
2020/11/23	9	42.92	30.1	43.00	43.00	-21	13,800	-0.15%
2020/11/20	6.1	42.61	2	42.63	42.70	4.1	13,790	0.03%
2020/11/19	12	42.83	4.1	42.86	42.90	7.9	13,775	0.06%
2020/11/18	11.3	42.76	4.1	42.90	42.70	7.2	13,816	0.05%
2020/11/17	5.2	42.61	6	42.67	42.75	-0.8	13,854	-0.01%
2020/11/16	19.5	42.28	26.9	42.27	42.35	-7.4	14,202	-0.05%
2020/11/13	3	42.25	2.5	42.27	42.25	0.5	14,467	0.00%
2020/11/12	4.4	42.51	2	42.65	42.40	2.4	14,811	0.02%
2020/11/11	100.3	42.73	23	42.42	42.65	77.3	14,831	0.52%
2020/11/10	12	41.43	3.2	41.45	41.55	8.8	14,766	0.06%
2020/11/09	0.5	41.20	6.1	41.16	41.15	-5.6	14,981	-0.04%
2020/11/06	5.2	40.83	0	0.00	40.85	5.2	16,178	0.03%
2020/11/05	4	40.98	6.5	41.02	41.05	-2.5	16,546	-0.01%
2020/11/04	1	40.90	7	40.91	40.90	-6	16,842	-0.04%
2020/11/03	8.2	40.71	3.1	40.74	40.95	5.1	17,212	0.03%
2020/11/02	0	40.65	6.2	40.56	40.60	-6.2	17,662	-0.04%
2020/10/30	0	0.00	1.4	40.56	40.55	-1.4	18,262	-0.01%
2020/10/29	8.2	40.35	1.3	40.56	40.35	6.9	18,465	0.04%
2020/10/28	4.2	40.54	0.1	40.70	40.55	4.1	18,534	0.02%
2020/10/27	18	40.41	11	40.49	40.50	7	18,592	0.04%
2020/10/26	2.4	40.70	2	40.68	40.50	0.4	18,606	0.00%
2020/10/23	17	40.68	13	40.74	40.65	4	18,750	0.02%
2020/10/22	3	40.55	32	40.63	41.00	-29	18,943	-0.15%
2020/10/21	2	40.43	3	40.47	40.30	-1	19,040	-0.01%
2020/10/20	12.7	40.36	12	40.30	40.35	0.7	19,061	0.00%
2020/10/19	15	40.59	2	40.50	40.45	13	19,122	0.07%
2020/10/16	41	40.44	2.4	40.45	40.30	38.7	19,278	0.20%
2020/10/15	12	40.33	11	40.31	40.30	1	19,671	0.01%
2020/10/14	9.1	40.52	12	40.77	40.50	-2.9	19,700	-0.01%
2020/10/13	6	40.50	1	40.40	40.50	5	19,784	0.03%
2020/10/12	15	40.86	1	41.25	40.95	14	20,214	0.07%
2020/10/08	5	41.05	0	0.00	41.15	5	20,431	0.02%
2020/10/07	14	41.09	0	0.00	41.15	14	20,445	0.07%
2020/10/06	13	41.30	6	41.40	41.40	7	20,441	0.03%
2020/10/05	2	41.10	0.3	41.40	41.00	1.7	20,601	0.01%
2020/09/30	0	0.00	24	41.64	41.40	-24	20,812	-0.12%
2020/09/29	5	41.25	12	41.37	41.20	-7	20,975	-0.03%
2020/09/28	38	40.70	2	40.75	40.95	36	21,043	0.17%
2020/09/25	8	40.50	7	40.38	40.55	1	21,224	0.00%
2020/09/24	27	40.14	6	40.16	40.05	21	21,293	0.10%
2020/09/23	68	41.05	10.2	40.99	41.00	57.9	21,057	0.27%
2020/09/22	49	41.92	18.4	41.98	41.80	30.7	20,759	0.15%
2020/09/21	1	42.25	102	42.35	42.25	-101	20,638	-0.49%	大賣/鉅額交易
2020/09/18	1	42.45	10	42.44	42.50	-9	20,706	-0.04%
2020/09/17	31	42.60	1	42.60	42.55	30	20,727	0.14%
2020/09/16	8	42.68	5.5	42.73	42.85	2.5	20,772	0.01%
2020/09/15	1	42.70	2.4	42.76	42.70	-1.4	20,736	-0.01%
2020/09/14	9	42.59	2	42.48	42.95	7	20,963	0.03%
2020/09/11	6	42.30	5	42.30	42.30	1	20,893	0.00%
2020/09/10	5	42.28	7	42.31	42.45	-2	20,933	-0.01%
2020/09/09	4	42.19	1	42.25	42.55	3	20,892	0.01%
2020/09/08	19	42.73	0	0.00	42.70	19	20,918	0.09%
2020/09/07	19.3	42.56	7	42.56	42.70	12.3	21,054	0.06%
2020/09/04	11	42.18	6	42.18	42.20	5	21,101	0.02%
2020/09/03	21	42.54	1	42.50	42.70	20	21,075	0.09%
2020/09/02	31	42.47	41	42.72	42.65	-10	20,913	-0.05%
2020/09/01	6	42.76	44	42.71	42.75	-38	20,813	-0.18%
2020/08/31	36	43.23	30	43.15	42.90	6	20,717	0.03%
2020/08/28	153	43.48	133	43.63	43.50	20	20,610	0.10%	大買/大賣/
2020/08/27	26	43.88	2	43.90	43.85	24	20,645	0.12%
2020/08/26	5.2	43.98	108	44.00	44.10	-102.8	20,707	-0.50%	大賣/鉅額交易
2020/08/25	3.9	44.18	40	44.25	44.10	-36.1	20,673	-0.17%
2020/08/24	4	44.03	7	44.16	44.05	-3	21,049	-0.01%
2020/08/21	24	44.18	103	44.31	44.25	-79	21,056	-0.38%	大賣/
2020/08/20	126	43.67	103	43.65	43.50	23	20,862	0.11%	大買/大賣/
2020/08/19	21	44.50	13	44.59	44.35	8	20,547	0.04%
2020/08/18	5	43.98	30	43.97	44.00	-25	20,240	-0.12%
2020/08/17	54.1	43.45	16	43.38	43.35	38.1	19,928	0.19%
2020/08/14	76	42.55	34	42.10	42.85	42	19,825	0.21%
2020/08/13	53.2	41.13	13	41.23	41.20	40.2	19,407	0.21%
2020/08/12	150	41.10	2	40.95	41.00	148	19,247	0.77%	大買/鉅額交易
2020/08/11	37	46.57	18.5	46.65	46.50	18.5	18,034	0.10%
2020/08/10	9	46.61	35	46.74	46.60	-26	17,645	-0.15%
2020/08/07	19	47.23	11	47.25	47.10	8	17,455	0.05%
2020/08/06	29.3	47.04	19.4	47.02	47.15	9.9	17,219	0.06%
2020/08/05	21.4	46.43	21	46.13	46.45	0.4	16,833	0.00%
2020/08/04	0.6	45.30	11	45.36	45.40	-10.4	16,369	-0.06%
2020/08/03	4.4	44.83	0.1	44.95	44.95	4.3	16,214	0.03%
2020/07/31	3	45.20	5	45.45	45.00	-2	16,141	-0.01%
2020/07/30	1.3	45.16	4	45.26	45.35	-2.7	16,127	-0.02%
2020/07/29	5	45.05	13	45.08	45.05	-8	16,204	-0.05%
2020/07/28	3	44.47	7.1	44.48	44.50	-4.1	16,213	-0.03%
2020/07/27	3	44.83	5	44.96	44.60	-2	16,216	-0.01%
2020/07/24	5	45.33	4.1	45.07	45.00	0.9	16,217	0.01%
2020/07/23	0.3	45.45	9	45.54	45.60	-8.7	16,183	-0.05%
2020/07/22	3.5	45.49	1.1	45.67	45.50	2.4	16,181	0.01%
2020/07/21	6	45.50	9	45.64	45.55	-3	16,060	-0.02%
2020/07/20	1	45.10	4.1	45.12	45.10	-3.1	15,811	-0.02%
2020/07/17	3	44.73	5	44.88	44.80	-2	15,774	-0.01%
2020/07/16	85.1	44.66	35.4	44.80	44.50	49.8	15,824	0.31%
2020/07/15	28	45.73	65	45.64	45.60	-37	15,384	-0.24%
2020/07/14	1	45.10	6	45.25	45.30	-5	15,181	-0.03%
2020/07/13	1.5	45.10	7.6	45.03	45.20	-6.1	15,199	-0.04%
2020/07/10	6	45.24	8	45.15	44.95	-2	15,301	-0.01%
2020/07/09	20.5	45.36	7	45.36	45.30	13.5	15,268	0.09%
2020/07/08	15	44.81	17	45.01	45.15	-2	15,002	-0.01%
2020/07/07	0	0.00	27	44.32	44.50	-27	14,733	-0.18%
2020/07/06	112	44.36	25	44.41	44.40	87	14,649	0.59%	大買/
2020/07/03	8	43.89	7.2	43.95	43.95	0.8	14,624	0.01%
2020/07/02	2	43.35	24.1	43.39	43.60	-22.1	14,576	-0.15%
2020/07/01	8	43.09	10	43.14	43.10	-2	14,481	-0.01%
2020/06/30	19	42.84	0.2	42.85	42.75	18.8	14,409	0.13%
2020/06/29	10	42.73	8	42.66	42.65	2	14,485	0.01%
2020/06/24	40	42.82	3.1	42.80	42.85	36.9	14,456	0.26%
2020/06/23	3	42.87	1	42.70	42.70	2	14,452	0.01%
2020/06/22	7	42.89	22	42.77	42.90	-15	14,506	-0.10%
2020/06/19	5	42.58	3	42.80	42.55	2	14,595	0.01%
2020/06/18	12	42.68	3.1	42.70	42.70	8.9	14,575	0.06%
2020/06/17	12	42.61	1	42.65	42.85	11	14,913	0.07%
2020/06/16	11	42.86	1	43.10	42.85	10	15,214	0.07%
2020/06/15	21	42.71	0	0.00	42.50	21	15,627	0.13%
2020/06/12	0	0.00	3	42.87	42.90	-3	15,929	-0.02%
2020/06/11	15	43.71	18	43.71	43.30	-3	16,268	-0.02%
2020/06/10	6	43.69	7.2	43.95	44.00	-1.2	16,336	-0.01%
2020/06/09	3	43.70	0	0.00	43.90	3	16,626	0.02%
2020/06/08	3	43.73	6	43.78	43.95	-3	16,884	-0.02%
2020/06/05	11	43.46	6	43.53	43.65	5	16,879	0.03%
2020/06/04	5.2	43.51	3	43.68	43.40	2.2	17,038	0.01%
2020/06/03	14.9	43.64	3	43.73	43.65	11.9	17,164	0.07%
2020/06/02	10	43.19	4.1	43.26	43.30	5.9	17,071	0.03%
2020/06/01	0	0.00	7	43.08	43.10	-7	17,036	-0.04%
2020/05/29	2	42.60	2.1	42.65	42.55	-0.1	16,970	0.00%
2020/05/28	9	42.51	3	42.53	42.35	6	16,591	0.04%
2020/05/27	2	42.88	1	42.95	42.85	1	16,655	0.01%
2020/05/26	1.2	42.88	4	43.01	43.00	-2.8	16,717	-0.02%
2020/05/25	14	42.33	5	42.58	42.65	9	16,826	0.05%
2020/05/22	4.1	42.84	0	0.00	42.65	4.1	16,923	0.02%
2020/05/21	19.1	43.07	7	43.10	43.00	12.1	16,923	0.07%
2020/05/20	3	43.10	0.3	43.00	42.90	2.7	16,891	0.02%
2020/05/19	1	43.10	10	43.05	43.00	-9	16,886	-0.05%
2020/05/18	1	42.15	5	42.29	42.35	-4	16,725	-0.02%
2020/05/15	7	42.39	6.3	42.45	42.30	0.7	16,700	0.00%
2020/05/14	14	42.34	8	42.43	42.60	6	16,720	0.04%
2020/05/13	71	42.50	3	42.67	42.90	68	16,615	0.41%
2020/05/12	3	42.92	5	42.88	42.95	-2	16,648	-0.01%
2020/05/11	40.1	43.34	5	43.25	43.15	35.1	16,683	0.21%
2020/05/08	3	42.92	3	42.95	43.00	0	16,728	0.00%
2020/05/07	14	42.86	17	42.71	42.70	-3	16,749	-0.02%
2020/05/06	14	42.46	3	42.77	42.60	11	16,822	0.07%
2020/05/05	3	42.65	7.2	42.86	42.85	-4.2	16,875	-0.02%
2020/05/04	17	42.23	6	42.22	42.20	11	16,886	0.07%
2020/04/30	5.1	42.99	19	43.23	43.20	-13.9	16,928	-0.08%
2020/04/29	1	42.50	2	42.43	42.55	-1	16,995	-0.01%
2020/04/28	7.2	42.04	3.1	42.06	42.25	4	17,208	0.02%
2020/04/27	6.1	42.10	25	42.17	42.00	-18.9	18,115	-0.10%
2020/04/24	3	41.88	3	42.10	42.00	0	18,025	0.00%
2020/04/23	1	41.90	3	41.85	42.15	-2	18,025	-0.01%
2020/04/22	4	41.48	3	41.48	41.60	1	17,994	0.01%
2020/04/21	6	41.69	3	41.85	41.80	3	18,175	0.02%
2020/04/20	2	42.30	4.1	42.32	42.35	-2.1	18,223	-0.01%
2020/04/17	6	42.18	4	42.15	42.00	2	18,450	0.01%
2020/04/16	4	41.75	2.5	42.01	41.85	1.5	18,435	0.01%
2020/04/15	16	41.88	9.1	41.91	41.80	6.9	18,514	0.04%
2020/04/14	3	41.32	9	41.45	41.65	-6	18,414	-0.03%
2020/04/13	1	40.90	3	40.93	40.80	-2	18,392	-0.01%
2020/04/10	3	40.78	3	40.93	41.00	0	18,530	0.00%
2020/04/09	20	40.73	19	40.74	40.55	1	18,714	0.01%
2020/04/08	30	40.50	58	40.79	41.00	-28	18,786	-0.15%
2020/04/07	28	39.82	13	39.69	39.95	15	18,599	0.08%
2020/04/06	12	39.02	0.5	39.25	39.05	11.5	18,657	0.06%
2020/04/01	4	39.10	1	39.25	39.00	3	18,611	0.02%
2020/03/31	3	39.10	25	39.26	39.50	-22	18,495	-0.12%
2020/03/30	8	38.30	19	38.99	39.15	-11	18,316	-0.06%
2020/03/27	22	39.20	9	39.11	38.95	13	18,246	0.07%
2020/03/26	17	38.84	8.3	39.12	38.60	8.7	18,248	0.05%
2020/03/25	19.4	39.06	26.4	39.15	38.80	-7	18,249	-0.04%
2020/03/24	3	38.32	22	38.38	38.25	-19	18,117	-0.10%
2020/03/23	3	35.87	7	35.77	36.10	-4	17,961	-0.02%
2020/03/20	8	36.02	37.1	36.02	36.95	-29.1	17,655	-0.17%
2020/03/19	12	34.26	76	34.24	33.60	-64	17,337	-0.37%
2020/03/18	41	36.68	18	36.68	36.00	23	17,069	0.13%
2020/03/17	45.1	37.71	29.7	37.67	37.60	15.4	16,688	0.09%
2020/03/16	12	39.56	3	39.55	38.85	9	16,138	0.06%
2020/03/13	35	38.93	24.6	39.16	40.25	10.4	15,911	0.07%
2020/03/12	9	41.05	9.1	40.94	40.75	-0.1	15,439	0.00%
2020/03/11	1.3	41.85	15	42.12	41.80	-13.7	15,048	-0.09%
2020/03/10	3.3	41.57	5	41.63	41.60	-1.7	14,955	-0.01%
2020/03/09	17	41.97	9	41.97	41.85	8	14,818	0.05%
2020/03/06	7.2	42.86	0	0.00	42.85	7.2	14,613	0.05%
2020/03/05	0	43.15	0	0.00	43.30	0	14,608	0.00%
2020/03/04	1.7	42.77	1	42.80	42.85	0.7	14,772	0.00%
2020/03/03	1	42.60	3	42.77	42.65	-2	14,783	-0.01%
2020/03/02	7.1	42.35	13	42.34	42.25	-5.9	14,678	-0.04%
2020/02/27	6.9	42.19	11	42.23	42.25	-4.1	14,824	-0.03%
2020/02/26	13.9	42.31	17.2	42.24	42.20	-3.3	14,772	-0.02%
2020/02/25	1	42.90	5	42.66	42.70	-4	14,628	-0.03%
2020/02/24	12	42.85	16.1	42.95	43.00	-4.1	14,574	-0.03%
2020/02/21	5	43.17	5	43.25	43.25	0	14,887	0.00%
2020/02/20	9	43.34	13	43.51	43.15	-4	15,079	-0.03%
2020/02/19	0.1	43.30	4.2	43.31	43.40	-4.1	15,251	-0.03%
2020/02/18	0	0.00	5	43.05	43.05	-5	15,442	-0.03%
2020/02/17	9	42.97	0.1	43.00	43.00	8.9	15,522	0.06%
2020/02/14	9	43.23	0.1	43.15	43.20	8.9	15,690	0.06%
2020/02/13	11	43.21	3	43.25	43.15	8	15,652	0.05%
2020/02/12	2.9	42.90	2	42.85	42.80	0.9	15,560	0.01%
2020/02/11	10	42.70	6	42.68	42.60	4	15,533	0.03%
2020/02/10	7	42.19	4.2	42.33	42.40	2.8	15,477	0.02%
2020/02/07	5	42.50	8.3	42.42	42.50	-3.3	15,428	-0.02%
2020/02/06	1	42.90	18.7	43.03	43.00	-17.7	15,478	-0.11%
2020/02/05	3	42.02	1	42.40	42.35	2	15,557	0.01%
2020/02/04	3	42.38	2.1	42.35	42.40	0.9	15,460	0.01%
2020/02/03	15	40.86	61.4	41.02	41.55	-46.4	15,348	-0.30%
2020/01/31	21.1	42.20	1.2	41.81	42.05	19.9	15,299	0.13%
2020/01/30	69	42.56	94	42.32	41.85	-25	15,164	-0.16%
2020/01/20	8	44.93	15	44.91	44.95	-7	14,282	-0.05%
2020/01/17	3	44.85	12	44.87	44.90	-9	14,487	-0.06%
2020/01/16	2.6	44.53	5	44.80	44.75	-2.4	14,575	-0.02%
2020/01/15	4	44.49	13	44.52	44.55	-9	14,636	-0.06%
2020/01/14	2	44.45	9	44.44	44.55	-7	14,537	-0.05%
2020/01/13	10	43.96	132	44.13	44.25	-122	14,595	-0.84%	大賣/鉅額交易
2020/01/10	4	43.40	0	0.00	43.50	4	15,006	0.03%
2020/01/09	31	43.40	145	43.35	43.45	-114	15,008	-0.76%	大賣/鉅額交易
2020/01/08	79	43.35	8.5	43.42	43.40	70.5	14,943	0.47%
2020/01/07	4.3	43.37	7	43.37	43.60	-2.7	14,877	-0.02%
2020/01/06	8	43.52	21.4	43.52	43.45	-13.4	14,973	-0.09%
2020/01/03	3	43.80	52	44.14	43.95	-49	14,911	-0.33%
2020/01/02	7	43.94	41	44.10	44.10	-34	14,838	-0.23%
2019/12/31	22	43.69	0	0.00	43.70	22	14,647	0.15%
2019/12/30	18	43.71	11	43.75	43.65	7	14,673	0.05%
2019/12/27	6	43.10	0	0.00	43.25	6	14,540	0.04%
2019/12/26	2	42.95	50.2	42.95	43.05	-48.2	14,635	-0.33%
2019/12/25	0	0.00	5.1	43.03	43.10	-5.1	14,801	-0.03%
2019/12/24	3	43.25	4	43.25	43.15	-1	14,907	-0.01%
2019/12/23	0	0.00	10.5	43.10	43.25	-10.5	14,952	-0.07%
2019/12/20	8	42.92	9	42.99	42.95	-1	14,978	-0.01%
2019/12/19	0	0.00	6.1	42.98	43.00	-6.1	14,997	-0.04%
2019/12/18	16	42.86	18	42.94	43.00	-2	15,064	-0.01%
2019/12/17	1	42.90	21	42.88	42.95	-20	15,039	-0.13%
2019/12/16	19.8	42.91	12.1	42.81	42.80	7.6	14,936	0.05%
2019/12/13	8	42.75	28.1	42.55	42.55	-20.1	14,945	-0.13%
2019/12/12	2.1	42.29	29	42.32	42.30	-26.9	14,920	-0.18%
2019/12/11	2	42.20	18	42.19	42.15	-16	14,985	-0.11%
2019/12/10	0	0.00	5	42.07	42.10	-5	15,068	-0.03%
2019/12/09	1	42.00	9	42.04	42.05	-8	15,165	-0.05%
2019/12/06	0.8	41.75	9	41.62	41.75	-8.2	15,175	-0.05%
2019/12/05	3	41.75	5	41.80	41.65	-2	15,354	-0.01%
2019/12/04	8	41.47	11	41.60	41.75	-3	15,645	-0.02%
2019/12/03	16.5	41.66	7	41.41	41.85	9.5	15,733	0.06%
2019/12/02	2	41.45	2.2	41.27	41.35	-0.2	15,733	0.00%
2019/11/29	17	41.59	30	41.52	41.40	-13	15,719	-0.08%
2019/11/28	2	42.05	8.4	42.04	42.00	-6.4	15,662	-0.04%
2019/11/27	11	41.88	10	41.87	41.95	1	15,837	0.01%
2019/11/26	26	42.18	18.2	42.21	41.80	7.8	15,863	0.05%
2019/11/25	7	41.93	44.1	41.96	41.95	-37.1	15,528	-0.24%
2019/11/22	16	42.10	7.4	42.04	42.10	8.6	15,556	0.06%
2019/11/21	9.1	42.24	18.9	42.24	42.35	-9.8	15,639	-0.06%
2019/11/20	24	42.53	33	42.52	42.65	-9	15,535	-0.06%
2019/11/19	17	41.72	32.4	41.71	42.10	-15.4	15,188	-0.10%
2019/11/18	45	41.98	23	42.00	42.10	22	15,006	0.15%
2019/11/15	17	41.46	46	41.54	41.70	-29	14,790	-0.20%
2019/11/14	9	41.04	38	41.08	41.15	-29	14,612	-0.20%
2019/11/13	17	41.24	45.1	41.13	41.00	-28.1	14,577	-0.19%
2019/11/12	10	40.55	8.1	40.50	40.65	1.9	14,491	0.01%
2019/11/11	35.2	40.59	6	40.62	40.35	29.2	14,806	0.20%
2019/11/08	9.1	40.96	13	40.91	40.90	-3.9	15,386	-0.03%
2019/11/07	4	40.74	0	0.00	40.95	4	15,890	0.03%
2019/11/06	2	40.85	4	40.86	40.80	-2	16,088	-0.01%
2019/11/05	35	40.74	1	41.00	40.90	34	16,203	0.21%
2019/11/04	28.3	40.87	16	40.92	40.95	12.3	16,285	0.08%
2019/11/01	15	40.53	0	0.00	40.55	15	16,295	0.09%
2019/10/31	15	40.50	8.1	40.44	40.45	6.9	16,600	0.04%
2019/10/30	16	40.33	0	0.00	40.35	16	16,869	0.09%
2019/10/29	104.2	40.65	0.1	40.70	40.65	104.1	16,765	0.62%	大買/鉅額交易
2019/10/28	96	40.74	0.1	40.75	40.75	95.9	16,612	0.58%
2019/10/25	7	40.71	6.1	40.82	40.85	0.9	16,652	0.01%
2019/10/24	18	40.93	3.1	41.03	41.00	14.9	16,478	0.09%
2019/10/23	34.2	40.88	37	41.01	40.95	-2.9	16,533	-0.02%
2019/10/22	31.5	41.41	9.6	41.27	41.40	21.9	16,532	0.13%
2019/10/21	12	41.49	6.1	41.52	41.50	5.9	16,453	0.04%
2019/10/18	15	40.76	30	40.88	40.95	-15	16,356	-0.09%
2019/10/17	6.1	40.04	4.1	40.05	40.10	2	15,849	0.01%
2019/10/16	6.5	39.92	0	0.00	40.00	6.5	15,811	0.04%
2019/10/15	8	39.93	2	39.85	40.00	6	15,916	0.04%
2019/10/14	9.3	39.95	19	39.94	39.95	-9.7	16,255	-0.06%
2019/10/09	8	39.56	6	39.70	39.50	2	16,418	0.01%
2019/10/08	10	39.64	11.7	39.71	39.75	-1.7	16,714	-0.01%
2019/10/07	7.2	39.15	2	39.28	39.30	5.2	17,140	0.03%
2019/10/04	14.2	38.83	0.5	39.05	38.90	13.7	17,320	0.08%
2019/10/03	7.8	38.95	8	38.91	39.00	-0.2	17,304	0.00%
2019/10/02	36	39.34	1	39.70	39.25	35	17,315	0.20%
2019/10/01	2	39.90	5	39.55	39.65	-3	17,356	-0.02%
2019/09/27	3	39.68	4	39.80	39.65	-1	17,381	-0.01%
2019/09/26	3	39.83	5	39.82	39.90	-2	17,415	-0.01%
2019/09/25	22.7	39.65	2	39.65	39.60	20.7	17,535	0.12%
2019/09/24	2.2	39.74	5	39.65	39.80	-2.8	17,583	-0.02%
2019/09/23	26	39.80	3.1	39.95	39.75	22.9	17,507	0.13%
2019/09/20	6.3	39.75	2	40.20	40.20	4.3	17,563	0.02%
2019/09/19	6	39.86	14	39.95	39.80	-8	17,483	-0.05%
2019/09/18	34.1	39.95	71.1	39.99	39.80	-37	17,574	-0.21%
2019/09/17	64	39.65	38	39.65	39.50	26	17,619	0.15%
2019/09/16	9.1	40.11	12.1	40.10	40.10	-3	17,629	-0.02%
2019/09/12	9.3	40.09	6.8	40.12	40.05	2.5	17,599	0.01%
2019/09/11	6	39.87	0	0.00	40.00	6	17,752	0.03%
2019/09/10	11	39.97	1	39.95	39.95	10	17,949	0.06%
2019/09/09	14	39.93	7	39.94	40.00	7	18,140	0.04%
2019/09/06	44	39.75	36	39.64	39.85	8	18,038	0.04%
2019/09/05	15	38.84	6	38.67	39.00	9	17,798	0.05%
2019/09/04	9	38.36	4	38.40	38.45	5	17,818	0.03%
2019/09/03	16	38.38	27	38.40	38.35	-11	17,972	-0.06%
2019/09/02	28	38.25	1	38.10	38.25	27	18,146	0.15%
2019/08/30	18	38.08	8	38.17	38.45	10	18,113	0.06%
2019/08/29	4	37.63	0	0.00	37.80	4	18,035	0.02%
2019/08/28	2	37.58	1	37.70	37.70	1	18,261	0.01%
2019/08/27	7	37.54	0	0.00	37.65	7	18,435	0.04%
2019/08/26	33	37.64	4	37.85	37.70	29	18,481	0.16%
2019/08/23	13.2	37.91	5	37.96	38.20	8.2	18,473	0.04%
2019/08/22	10	37.92	0	0.00	37.85	10	18,541	0.05%
2019/08/21	26	38.03	21	37.96	37.95	5	18,734	0.03%
2019/08/20	12	38.15	10	38.23	38.15	2	18,731	0.01%
2019/08/19	12	38.21	27	38.36	38.10	-15	18,777	-0.08%
2019/08/16	4	37.98	1.5	38.07	37.95	2.5	18,796	0.01%
2019/08/15	14	37.94	13.5	38.04	38.00	0.5	18,773	0.00%
2019/08/14	39	38.09	56.3	37.92	38.30	-17.3	18,819	-0.09%
2019/08/13	88	37.42	26	37.38	37.25	62	18,656	0.33%
2019/08/12	101	43.93	29	43.96	43.95	72	18,080	0.40%	大買/
2019/08/08	1	44.05	10	44.05	43.90	-9	17,741	-0.05%
2019/08/07	7	43.49	18.9	43.56	43.35	-11.9	17,601	-0.07%
2019/08/06	21.9	43.18	19	43.09	43.30	2.9	17,750	0.02%
2019/08/05	13.2	43.49	11	43.50	43.55	2.2	17,728	0.01%
2019/08/02	34	43.62	14	43.61	43.55	20	17,716	0.11%
2019/08/01	41	44.23	2	44.18	44.05	39	17,596	0.22%
2019/07/31	1	44.80	4	44.78	44.70	-3	17,513	-0.02%
2019/07/30	2	44.68	1	44.85	44.80	1	17,651	0.01%
2019/07/29	2	44.85	3	44.98	44.85	-1	17,948	-0.01%
2019/07/26	30.2	44.38	5	44.52	44.65	25.2	18,163	0.14%
2019/07/25	79	44.58	19	44.45	44.30	60	18,228	0.33%
2019/07/24	2	44.85	0	0.00	44.80	2	18,091	0.01%
2019/07/23	1	45.05	1	45.05	45.05	0	18,053	0.00%
2019/07/22	21	44.91	1	45.10	44.90	20	18,025	0.11%
2019/07/19	11	44.61	0	0.00	44.80	11	17,949	0.06%
2019/07/18	9.3	44.56	12	44.56	44.60	-2.7	17,921	-0.02%
2019/07/17	8	44.59	14	44.57	44.70	-6	18,132	-0.03%
2019/07/16	15	44.35	16	44.48	44.75	-1	18,306	-0.01%
2019/07/15	19	43.99	9	43.97	44.05	10	18,126	0.06%
2019/07/12	4	44.29	18	44.29	44.35	-14	18,091	-0.08%
2019/07/11	52	45.02	30	45.06	44.80	22	18,028	0.12%
2019/07/10	12	45.94	4	46.04	45.85	8	17,637	0.05%
2019/07/09	8.1	46.00	3	46.12	46.00	5.1	17,645	0.03%
2019/07/08	0	0.00	1	46.30	46.20	-1	17,825	-0.01%
2019/07/05	6	46.18	11.6	46.32	46.15	-5.6	17,949	-0.03%
2019/07/04	18	45.88	4	45.89	45.90	14	18,032	0.08%
2019/07/03	6	46.18	9	46.27	46.25	-3	18,223	-0.02%
2019/07/02	3	46.30	2	46.35	46.35	1	18,452	0.01%
2019/07/01	3.1	46.23	34.6	46.05	46.15	-31.5	18,483	-0.17%
2019/06/28	6	45.72	10	45.90	46.05	-4	18,562	-0.02%
2019/06/27	11	45.71	16	46.02	45.95	-5	18,801	-0.03%
2019/06/26	3	45.55	0	0.00	45.55	3	18,891	0.02%
2019/06/25	0	0.00	7	45.49	45.60	-7	19,323	-0.04%
2019/06/24	8	45.53	22	45.24	45.60	-14	19,560	-0.07%
2019/06/21	3.1	45.18	0	0.00	45.15	3.1	19,765	0.02%
2019/06/20	8	45.25	12	45.19	45.40	-4	20,696	-0.02%
2019/06/19	12	45.04	37.1	45.02	45.30	-25.1	20,682	-0.12%
2019/06/18	8	45.09	3	45.08	45.20	5	20,639	0.02%
2019/06/17	23.1	44.70	34.2	44.59	44.70	-11.1	20,457	-0.05%
2019/06/14	2	43.88	9	43.94	43.95	-7	20,318	-0.03%
2019/06/13	5	43.74	6	43.72	43.85	-1	20,846	0.00%
2019/06/12	26.5	43.53	23	43.64	43.75	3.5	20,917	0.02%
2019/06/11	7	43.79	1	43.65	44.00	6	20,838	0.03%
2019/06/10	20	43.69	13	43.71	43.85	7	20,740	0.03%
2019/06/06	9	42.92	5	42.92	43.15	4	20,602	0.02%
2019/06/05	25	43.08	7	43.04	43.00	18	20,525	0.09%
2019/06/04	42.1	43.57	16	43.79	43.10	26.1	20,408	0.13%
2019/06/03	6	43.25	24.2	43.06	43.40	-18.2	20,223	-0.09%
2019/05/31	9.1	42.63	36	42.83	42.90	-26.9	20,045	-0.13%
2019/05/30	13.2	42.52	12	42.70	42.80	1.2	19,910	0.01%
2019/05/29	11	42.20	6	42.32	42.50	5	19,853	0.03%
2019/05/28	38	42.37	7	42.49	42.30	31	19,894	0.16%
2019/05/27	13	42.56	21.2	42.66	42.40	-8.2	19,814	-0.04%
2019/05/24	10	42.45	7	42.43	42.35	3	19,902	0.02%
2019/05/23	12	42.35	6	42.49	42.35	6	19,954	0.03%
2019/05/22	32	42.80	17	42.69	42.70	15	20,360	0.07%
2019/05/21	15	42.71	76	42.74	42.85	-61	20,460	-0.30%
2019/05/20	7	42.30	7	42.43	42.35	0	20,442	0.00%
2019/05/17	13.2	42.15	18.5	42.25	42.25	-5.4	20,401	-0.03%
2019/05/16	22	41.98	4	42.05	42.00	18	20,412	0.09%
2019/05/15	3	41.75	11	41.63	41.75	-8	20,302	-0.04%
2019/05/14	28.4	41.60	21.9	41.50	41.55	6.5	20,272	0.03%
2019/05/13	42	42.14	15	42.32	42.00	27	19,984	0.14%
2019/05/10	5	42.80	19	42.59	42.50	-14	19,903	-0.07%
2019/05/09	39.1	42.59	11	42.72	42.50	28.1	19,795	0.14%
2019/05/08	3.2	43.02	37	42.96	43.00	-33.8	19,622	-0.17%
2019/05/07	9	42.93	17	42.91	42.90	-8	19,430	-0.04%
2019/05/06	18.1	42.34	37	42.23	42.30	-18.9	19,257	-0.10%
2019/05/03	39.2	42.70	40.2	42.60	42.85	-1	18,942	-0.01%
2019/05/02	12.1	42.24	24.3	42.23	42.20	-12.2	18,615	-0.07%
2019/04/30	3	42.03	1	42.15	42.00	2	18,472	0.01%
2019/04/29	11	41.98	33	42.04	42.10	-22	18,476	-0.12%
2019/04/26	0	0.00	8	41.77	41.75	-8	18,369	-0.04%
2019/04/25	16.2	41.59	10	41.56	41.80	6.2	18,375	0.03%
2019/04/24	6.1	41.57	3	41.40	41.55	3.1	18,358	0.02%
2019/04/23	13.3	41.23	10	41.17	41.60	3.3	18,316	0.02%
2019/04/22	58	41.24	11	41.32	41.00	47	18,243	0.26%
2019/04/19	17	41.64	3.5	41.71	41.70	13.5	17,929	0.08%
2019/04/18	52	41.63	31	41.83	41.60	21	17,806	0.12%
2019/04/17	15.3	42.01	5	42.05	41.95	10.3	17,616	0.06%
2019/04/16	20	42.24	7.2	42.25	42.30	12.8	17,377	0.07%
2019/04/15	16	42.25	15	42.33	42.50	1	17,356	0.01%
2019/04/12	10	42.08	10	42.20	42.00	0	17,209	0.00%
2019/04/11	11	42.16	3	42.20	42.05	8	17,030	0.05%
2019/04/10	20	41.88	5	41.96	42.00	15	16,791	0.09%
2019/04/09	33	42.06	48	42.14	42.15	-15	16,545	-0.09%
2019/04/08	17.1	42.17	416	42.00	42.30	-398.9	16,200	-2.46%	大賣/鉅額交易
2019/04/03	4.1	41.60	25	41.60	41.70	-20.9	15,817	-0.13%
2019/04/02	6	41.42	11.5	41.55	41.40	-5.5	15,641	-0.04%
2019/04/01	12	41.35	5	41.63	41.35	7	15,380	0.05%
2019/03/29	423	41.28	15.4	41.19	41.25	407.6	14,937	2.73%	大買/鉅額交易
2019/03/28	44	41.01	48	41.14	41.00	-4	14,770	-0.03%
2019/03/27	27.5	40.59	14	40.68	40.55	13.5	14,397	0.09%
2019/03/26	56	40.39	9	40.42	40.45	47	14,149	0.33%
2019/03/25	168.2	40.24	63.3	40.34	40.50	104.9	13,906	0.75%	大買/鉅額交易
2019/03/22	19	38.87	16.5	38.65	38.70	2.5	12,921	0.02%
2019/03/21	4	38.53	14	38.55	38.85	-10	12,975	-0.08%
2019/03/20	1	38.05	6	38.07	38.05	-5	12,847	-0.04%
2019/03/19	1.3	38.22	9	38.06	38.10	-7.8	12,820	-0.06%
2019/03/18	61	37.91	17	37.94	37.80	44	12,718	0.35%
2019/03/15	1	38.60	0	0.00	38.65	1	12,123	0.01%
2019/03/14	2.1	38.53	1	38.50	38.60	1.1	12,005	0.01%
2019/03/13	5.3	38.45	11	38.52	38.50	-5.8	12,137	-0.05%
2019/03/12	2	38.25	8	38.59	38.40	-6	12,190	-0.05%
2019/03/11	2	37.98	0	0.00	37.85	2	12,358	0.02%
2019/03/08	0	0.00	3	37.83	38.00	-3	12,634	-0.02%
2019/03/07	18	38.13	6	38.28	38.00	12	12,816	0.09%
2019/03/06	0	0.00	7	38.21	38.25	-7	12,966	-0.05%
2019/03/05	13	38.01	5	38.30	38.00	8	13,299	0.06%
2019/03/04	19	38.16	5	38.14	38.20	14	14,411	0.10%
2019/02/27	6	38.23	0	0.00	38.40	6	14,337	0.04%
2019/02/26	16	38.27	2.6	38.23	38.20	13.4	14,246	0.09%
2019/02/25	5.8	38.58	3	38.42	38.45	2.8	14,362	0.02%
2019/02/22	27	38.75	16	38.84	38.70	11	14,472	0.08%
2019/02/21	12.1	39.20	38	38.68	39.30	-25.9	14,492	-0.18%
2019/02/20	12	37.90	9	37.86	37.85	3	14,013	0.02%
2019/02/19	2	37.55	17	37.39	37.55	-15	13,849	-0.11%
2019/02/18	21	37.00	5	36.93	36.90	16	13,696	0.12%
2019/02/15	2	37.38	18	37.42	37.45	-16	13,766	-0.12%
2019/02/14	3.5	37.51	6	37.91	37.50	-2.5	13,833	-0.02%
2019/02/13	12	37.66	6	37.78	37.65	6	13,710	0.04%
2019/02/12	2	37.63	6	37.73	37.70	-4	13,617	-0.03%
2019/02/11	16.1	37.58	22	37.63	37.65	-5.9	13,612	-0.04%
2019/01/30	3	37.17	4	37.44	37.35	-1	13,468	-0.01%
2019/01/29	2	36.90	2	36.83	37.10	0	13,530	0.00%
2019/01/28	0	0.00	19.4	36.84	37.00	-19.4	13,669	-0.14%
2019/01/25	12	36.52	66	36.53	36.60	-54	13,691	-0.39%
2019/01/24	8	36.33	67.4	36.42	36.40	-59.4	13,820	-0.43%
2019/01/23	5	36.30	18	36.39	36.45	-13	13,992	-0.09%
2019/01/22	0	0.00	1	36.15	36.25	-1	14,159	-0.01%
2019/01/21	6	36.15	8	36.22	36.25	-2	14,309	-0.01%
2019/01/18	5	35.80	12	35.78	36.00	-7	14,490	-0.05%
2019/01/17	6	35.44	0	0.00	35.45	6	14,775	0.04%
2019/01/16	4	35.60	2	35.70	35.60	2	15,381	0.01%
2019/01/15	24	35.76	2	35.75	35.70	22	15,547	0.14%
2019/01/14	27	35.65	10	35.90	35.60	17	15,440	0.11%
2019/01/11	18	36.35	9	36.48	36.40	9	15,449	0.06%
2019/01/10	3	36.55	3	36.70	36.55	0	15,388	0.00%
2019/01/09	52	36.14	8	36.17	36.35	44	15,371	0.29%
2019/01/08	6.2	35.66	20	35.74	35.55	-13.8	15,314	-0.09%
2019/01/07	4	36.04	12	36.10	36.00	-8	15,385	-0.05%
2019/01/04	12	35.24	2	35.15	35.45	10	15,411	0.06%
2019/01/03	2	35.23	0	0.00	35.15	2	15,897	0.01%
2019/01/02	1	35.50	12	35.73	35.50	-11	15,978	-0.07%
2018/12/28	14	35.59	1	35.70	35.60	13	16,040	0.08%
2018/12/27	4	35.60	0	0.00	35.40	4	16,117	0.02%
2018/12/26	3	35.43	0	0.00	35.40	3	16,203	0.02%
2018/12/25	1	35.05	1	35.65	35.85	0	16,296	0.00%
2018/12/24	5	35.90	5	35.65	35.80	0	16,416	0.00%
2018/12/22	2	35.40	2	35.45	35.45	0	16,528	0.00%
2018/12/21	6.1	35.41	16	35.51	35.40	-9.9	16,971	-0.06%
2018/12/20	5	35.44	2	35.40	35.40	3	16,974	0.02%
2018/12/19	4	35.81	11	35.97	36.00	-7	16,914	-0.04%
2018/12/18	0	0.00	5	35.70	35.65	-5	16,943	-0.03%
2018/12/17	1	36.10	6	36.03	36.00	-5	17,319	-0.03%
2018/12/14	3	35.65	15	35.62	35.75	-12	17,273	-0.07%
2018/12/13	1	35.50	1	35.50	35.50	0	17,362	0.00%
2018/12/12	12	34.90	60	34.87	34.95	-48	17,290	-0.28%
2018/12/11	17	34.93	15	35.13	34.80	2	17,234	0.01%
2018/12/10	15	34.79	0	0.00	34.75	15	17,308	0.09%
2018/12/07	4	35.18	12	35.15	35.05	-8	17,487	-0.05%
2018/12/06	6	34.89	2	34.90	34.65	4	17,576	0.02%
2018/12/05	3	34.98	1.1	35.19	34.85	1.9	17,823	0.01%
2018/12/04	10	35.03	8	34.94	35.05	2	18,345	0.01%
2018/12/03	6	35.29	15.5	35.45	35.85	-9.5	18,146	-0.05%
2018/11/30	14	34.49	9	34.56	34.50	5	17,903	0.03%
2018/11/29	26	34.23	62.5	34.37	34.05	-36.5	17,779	-0.21%
2018/11/28	79	33.93	25	33.93	34.05	54	17,765	0.30%
2018/11/27	105	33.31	13	33.43	33.50	92	17,583	0.52%	大買/
2018/11/26	12	35.22	16	35.12	35.35	-4	16,748	-0.02%
2018/11/23	7	34.79	3	34.83	34.70	4	17,213	0.02%
2018/11/22	4	35.10	7	34.88	34.85	-3	17,290	-0.02%
2018/11/21	12	35.70	0	0.00	35.70	12	17,165	0.07%
2018/11/20	1	36.50	3	36.83	36.65	-2	17,025	-0.01%
2018/11/16	13	36.45	3	36.43	36.45	10	17,140	0.06%
2018/11/15	2	36.08	1	36.15	36.15	1	17,325	0.01%
2018/11/14	14.2	36.46	49	36.28	36.35	-34.8	17,409	-0.20%
2018/11/13	1	35.90	14	35.94	36.40	-13	17,458	-0.07%
2018/11/12	3	35.50	1	35.50	35.60	2	17,488	0.01%
2018/11/09	15	34.90	1	35.00	34.90	14	17,688	0.08%
2018/11/08	4	35.39	0	0.00	35.50	4	18,029	0.02%
2018/11/07	0	0.00	1	35.50	35.50	-1	18,509	-0.01%
2018/11/06	2	35.15	1	35.30	35.10	1	19,646	0.01%
2018/11/05	15	35.02	3	35.45	35.35	12	19,895	0.06%
2018/11/02	7	36.37	1	36.25	36.45	6	20,127	0.03%
2018/11/01	4	35.39	5	35.18	35.65	-1	20,426	0.00%
2018/10/31	2	34.65	2	34.88	34.70	0	20,564	0.00%
2018/10/30	4	34.09	2	34.20	34.10	2	20,695	0.01%
2018/10/29	3	33.73	2	33.73	33.90	1	20,980	0.00%
2018/10/26	10	33.38	1	33.80	33.50	9	21,504	0.04%
2018/10/25	2	33.25	9	33.20	34.00	-7	22,325	-0.03%
2018/10/24	26	34.12	13	34.29	34.15	13	23,157	0.06%
2018/10/23	23	35.90	14.3	35.93	36.00	8.7	22,836	0.04%
2018/10/22	0.1	37.60	1	37.80	37.55	-0.9	23,078	0.00%
2018/10/19	11	37.40	0	0.00	37.25	11	24,086	0.05%
2018/10/18	6	37.99	0	0.00	38.00	6	24,280	0.02%
2018/10/17	10	38.48	5	38.34	38.25	5	25,131	0.02%
2018/10/16	11	38.02	27	38.20	38.20	-16	25,323	-0.06%
2018/10/15	7	38.46	6	38.33	38.50	1	25,455	0.00%
2018/10/12	5	37.86	71	38.03	39.00	-66	25,600	-0.26%
2018/10/11	11	37.65	5	37.55	37.60	6	25,654	0.02%
2018/10/09	2	40.03	20	40.03	40.05	-18	25,282	-0.07%
2018/10/05	8.6	39.76	15	39.71	39.70	-6.4	25,579	-0.03%
2018/10/04	47	39.57	1	39.60	39.80	46	25,683	0.18%
2018/10/03	12	40.12	2	40.35	40.20	10	25,833	0.04%
2018/10/02	33	40.32	38	40.31	40.30	-5	26,052	-0.02%
2018/10/01	50.2	41.14	6	41.56	41.05	44.2	26,235	0.17%
2018/09/28	28	41.13	40	41.33	41.10	-12	26,430	-0.05%
2018/09/27	6	40.23	16	39.91	40.25	-10	26,273	-0.04%
2018/09/26	5.2	40.08	43	40.00	39.90	-37.8	26,482	-0.14%
2018/09/25	5	40.38	6.2	40.55	40.20	-1.2	26,920	0.00%
2018/09/21	1	40.70	15	40.84	40.40	-14	27,049	-0.05%
2018/09/20	35	40.08	4	40.29	40.10	31	26,888	0.12%
2018/09/19	43	40.37	4.1	40.53	40.15	38.9	26,972	0.14%
2018/09/18	7	39.65	5	39.45	39.70	2	27,031	0.01%
2018/09/17	2	39.00	1.2	39.20	39.30	0.9	27,184	0.00%
2018/09/14	10	39.01	3	39.65	39.65	7	27,256	0.03%
2018/09/13	6	39.15	3	39.20	39.10	3	27,301	0.01%
2018/09/12	7	38.00	3	38.37	38.55	4	27,171	0.01%
2018/09/11	25	38.16	11	37.99	38.00	14	27,244	0.05%
2018/09/10	69	38.91	24	38.02	37.95	45	27,027	0.17%
2018/09/07	6	41.36	0	0.00	41.30	6	26,616	0.02%
2018/09/06	4	41.54	2	41.90	41.80	2	26,592	0.01%
2018/09/05	3	41.57	0	0.00	41.55	3	26,581	0.01%
2018/09/04	3	41.55	1.1	41.42	42.10	1.9	26,593	0.01%
2018/09/03	5	41.30	3	41.37	41.35	2	26,409	0.01%
2018/08/31	9	41.67	0	0.00	42.35	9	26,343	0.03%
2018/08/30	62	41.91	98	41.97	42.00	-36	26,050	-0.14%
2018/08/29	1	43.35	5	43.34	43.40	-4	25,625	-0.02%
2018/08/28	3.2	43.36	3	43.53	43.30	0.2	25,698	0.00%
2018/08/27	0.3	43.10	1.1	43.37	43.30	-0.8	25,815	0.00%
2018/08/24	3	42.80	1.2	42.75	42.80	1.8	25,756	0.01%
2018/08/23	2	43.18	18	42.81	43.10	-16	25,948	-0.06%
2018/08/22	0	0.00	5	43.01	42.95	-5	26,075	-0.02%
2018/08/21	7	42.45	2	42.28	42.90	5	26,120	0.02%
2018/08/20	4	42.15	1	41.95	42.00	3	26,216	0.01%
2018/08/17	8	42.21	11	42.47	42.05	-3	26,177	-0.01%
2018/08/16	12	41.74	0	0.00	42.00	12	26,134	0.05%
2018/08/15	38	43.06	23	42.41	42.35	15	26,225	0.06%
2018/08/14	7	43.21	17	43.07	43.30	-10	25,975	-0.04%
2018/08/13	64	43.09	66	42.38	42.15	-2	25,677	-0.01%
2018/08/10	0	0.00	2	41.25	41.50	-2	24,798	-0.01%
2018/08/09	4	40.45	39	40.75	40.50	-35	24,741	-0.14%
2018/08/08	2	40.60	8	40.73	40.60	-6	25,207	-0.02%
2018/08/07	18	40.28	0	0.00	40.15	18	25,092	0.07%
2018/08/06	16	40.37	3	40.62	40.35	13	25,024	0.05%
2018/08/03	32	40.55	10	40.85	40.45	22	24,795	0.09%
2018/08/02	11	40.60	3	40.68	40.60	8	24,490	0.03%
2018/08/01	4	40.33	32	40.57	41.05	-28	23,866	-0.12%
2018/07/31	116	39.48	16	39.43	39.35	100	22,946	0.44%	大買/
2018/07/30	20	40.79	16	41.01	40.70	4	22,017	0.02%
2018/07/27	43	40.75	17	40.86	40.30	26	21,668	0.12%
2018/07/26	18	41.17	19	40.90	40.50	-1	21,333	0.00%
2018/07/25	12	45.09	2	45.05	45.10	10	20,460	0.05%
2018/07/24	2	45.35	22	44.00	45.50	-20	20,173	-0.10%
2018/07/23	12	42.65	0	0.00	42.65	12	19,368	0.06%
2018/07/20	0	0.00	6	42.63	42.30	-6	19,251	-0.03%
2018/07/19	3	42.72	1	42.70	42.75	2	19,164	0.01%
2018/07/18	1	42.15	0	0.00	42.25	1	19,412	0.01%
2018/07/17	2	42.25	1	42.15	42.15	1	19,164	0.01%
2018/07/16	3	42.93	10	42.95	42.50	-7	19,102	-0.04%
2018/07/13	16	43.53	1	43.50	43.50	15	19,058	0.08%
2018/07/12	12	42.05	0	0.00	42.70	12	18,723	0.06%
2018/07/11	1	42.00	0	0.00	42.15	1	18,533	0.01%
2018/07/10	0	0.00	1	43.00	43.25	-1	18,222	-0.01%
2018/07/09	0	0.00	153	42.78	42.75	-153	17,897	-0.85%	大賣/鉅額交易
2018/07/06	2	41.20	1	41.50	41.60	1	17,544	0.01%
2018/07/04	6	42.04	0	0.00	42.00	6	17,216	0.03%
2018/07/03	6	42.25	2	42.15	42.75	4	16,918	0.02%
2018/07/02	0	0.00	7	41.66	41.85	-7	16,442	-0.04%
2018/06/29	1	42.35	0	0.00	42.35	1	16,147	0.01%
2018/06/28	0	0.00	1	42.50	42.40	-1	15,725	-0.01%
2018/06/27	23	42.96	0	0.00	43.00	23	15,500	0.15%
2018/06/26	1	43.90	0	0.00	43.70	1	15,155	0.01%
2018/06/25	1	44.40	0	0.00	44.70	1	14,905	0.01%
2018/06/20	2	43.30	14	43.48	44.75	-12	14,521	-0.08%
2018/06/19	5	44.12	5	43.88	43.85	0	14,290	0.00%
2018/06/15	2	45.25	4	45.44	45.25	-2	13,991	-0.01%
2018/06/14	5	44.90	0	0.00	44.90	5	13,688	0.04%
2018/06/13	6	45.50	1	45.00	45.45	5	13,540	0.04%
2018/06/12	1	44.50	4	44.65	44.50	-3	13,514	-0.02%
2018/06/11	16	44.61	4	45.05	44.60	12	13,386	0.09%
2018/06/08	0	0.00	8	44.68	45.00	-8	13,315	-0.06%
2018/06/07	0	0.00	1	44.85	44.75	-1	13,245	-0.01%
2018/06/06	5	44.90	6	44.68	44.80	-1	13,226	-0.01%
2018/06/05	9	45.05	4	44.93	45.20	5	13,105	0.04%
2018/06/04	13	44.85	7	44.89	45.65	6	12,867	0.05%
2018/06/01	3	43.62	0	0.00	43.75	3	12,533	0.02%
2018/05/31	7	43.86	0	0.00	43.60	7	12,403	0.06%
2018/05/30	5	43.86	6	43.38	43.75	-1	12,061	-0.01%
2018/05/29	6	43.19	1	43.45	43.40	5	11,777	0.04%
2018/05/28	1	44.10	3	43.98	43.95	-2	11,560	-0.02%
2018/05/25	2	44.13	1	43.95	43.90	1	11,405	0.01%
2018/05/24	14	44.10	15	43.93	44.75	-1	11,186	-0.01%
2018/05/23	5	44.32	9	44.02	44.10	-4	10,986	-0.04%
2018/05/22	0	0.00	1	45.65	45.60	-1	10,678	-0.01%
2018/05/21	0	0.00	4	45.96	46.00	-4	10,604	-0.04%
2018/05/18	1	45.10	1	45.50	45.55	0	10,386	0.00%
2018/05/17	3	45.80	3	45.73	45.65	0	10,246	0.00%
2018/05/16	9	46.19	14	45.93	45.90	-5	9,922	-0.05%
2018/05/15	1	43.30	12	43.50	43.50	-11	9,122	-0.12%
2018/05/14	104	42.31	10	42.52	43.15	94	9,082	1.03%	大買/
2018/05/11	51	41.04	151	41.00	41.25	-100	8,797	-1.14%	大賣/
2018/05/10	6	41.23	132	41.30	41.10	-126	8,681	-1.45%	大賣/鉅額交易
2018/05/08	203	40.89	53	40.85	40.80	150	8,411	1.78%	大買/鉅額交易
2018/05/07	10	40.88	19	40.60	40.40	-9	8,247	-0.11%
2018/05/04	8	39.75	1	40.00	39.55	7	7,995	0.09%
2018/05/03	2	39.55	4	39.59	39.40	-2	8,040	-0.02%
2018/05/02	268	40.85	141	41.29	40.85	127	7,860	1.62%	大買/大賣/鉅額交易
2018/04/30	13	40.53	10	40.50	40.85	3	7,745	0.04%
2018/04/27	5	40.25	6	40.64	40.30	-1	7,743	-0.01%
2018/04/26	142	40.70	141	40.40	40.50	1	7,705	0.01%	大買/大賣/
2018/04/25	9	40.09	161	40.41	40.20	-152	7,573	-2.01%	大賣/鉅額交易
2018/04/24	730	40.72	577	40.85	40.85	153	7,530	2.03%	大買/大賣/鉅額交易
2018/04/23	1	38.80	4	38.98	38.90	-3	7,116	-0.04%
2018/04/19	6	38.58	5	38.94	39.00	1	7,137	0.01%
2018/04/18	1	38.00	0	0.00	38.20	1	7,203	0.01%
2018/04/17	0	0.00	3	37.93	38.00	-3	7,686	-0.04%
2018/04/16	0	0.00	0.2	38.15	38.25	-0.2	7,756	0.00%
2018/04/13	0	38.10	14	38.21	38.20	-14	8,016	-0.17%
2018/04/12	2	38.00	0	0.00	38.10	2	8,316	0.02%
2018/04/11	1	38.60	0	0.00	38.45	1	8,816	0.01%
2018/04/10	0	0.00	1	38.10	38.20	-1	8,908	-0.01%
2018/04/09	0	37.30	0	0.00	37.35	0	8,975	0.00%
2018/04/03	0	0.00	1	36.30	36.95	-1	9,075	-0.01%
2018/03/31	0.2	36.55	3	36.60	36.55	-2.8	9,273	-0.03%
2018/03/30	0	36.60	0	0.00	36.60	0	9,384	0.00%
2018/03/27	0	0.00	1	37.05	37.15	-1	10,137	-0.01%
2018/03/26	1	36.60	0	0.00	36.60	1	10,164	0.01%
2018/03/23	2	36.88	5	36.80	37.00	-3	10,302	-0.03%
2018/03/16	2	37.05	0	0.00	37.60	2	10,402	0.02%
2018/03/15	2	37.35	0	0.00	37.60	2	10,284	0.02%
2018/03/14	3	37.45	0	0.00	37.50	3	10,242	0.03%
2018/03/13	0	0.00	1	37.50	37.50	-1	10,211	-0.01%
2018/03/12	1	37.10	0	0.00	37.20	1	10,295	0.01%
2018/03/08	3	36.50	0	0.00	36.40	3	10,654	0.03%
2018/03/07	1	36.35	1	36.60	36.40	0	10,705	0.00%
2018/03/06	0	0.00	5	36.65	36.50	-5	10,762	-0.05%
2018/03/05	2	36.38	0.5	36.40	36.30	1.5	11,150	0.01%
2018/03/02	1	36.70	0	0.00	36.90	1	11,178	0.01%
2018/03/01	2	36.95	0	0.00	37.00	2	11,286	0.02%
2018/02/27	0	0.00	2	37.00	37.00	-2	11,254	-0.02%
2018/02/26	2	36.58	0	0.00	36.55	2	11,206	0.02%
2018/02/23	11	36.60	1	36.80	36.85	10	11,245	0.09%
2018/02/22	4	36.43	0	0.00	36.50	4	11,272	0.04%
2018/02/21	0	0.00	3	37.07	37.20	-3	11,246	-0.03%
2018/02/12	0	35.95	0	0.00	35.95	0	11,186	0.00%
2018/02/09	3	35.60	10	35.20	35.60	-7	11,191	-0.06%
2018/02/08	0	0.00	1	36.80	36.75	-1	11,101	-0.01%
2018/02/07	11	36.26	14	36.42	36.40	-3	11,348	-0.03%
2018/02/06	7	35.86	0	0.00	35.50	7	11,176	0.06%
2018/01/31	1	37.50	3	37.40	37.65	-2	10,778	-0.02%
2018/01/30	3	37.75	0	0.00	37.90	3	10,744	0.03%
2018/01/29	1	38.00	1	37.90	37.95	0	10,715	0.00%
2018/01/26	4	38.10	4	37.91	38.20	0	10,632	0.00%
2018/01/25	0	0.00	16	37.40	37.60	-16	10,496	-0.15%
2018/01/24	5.5	37.15	0	0.00	37.30	5.5	10,438	0.05%
2018/01/23	2	37.20	13	37.37	37.30	-11	10,370	-0.11%
2018/01/22	5	37.66	1	37.65	37.85	4	10,192	0.04%
2018/01/19	5	37.93	0	0.00	37.90	5	10,101	0.05%
2018/01/18	0	0.00	1	38.50	37.85	-1	10,032	-0.01%
2018/01/17	0	0.00	3	38.48	38.50	-3	9,868	-0.03%
2018/01/12	5	37.71	0	0.00	37.60	5	9,583	0.05%
2018/01/11	6	38.00	1	38.00	37.50	5	9,356	0.05%
2018/01/10	0	0.00	9	38.39	38.45	-9	8,870	-0.10%
2018/01/09	7	38.33	52	38.34	38.30	-45	8,715	-0.52%
2018/01/08	0	0.00	6	37.98	38.20	-6	8,456	-0.07%
2018/01/05	3	37.35	3	37.35	37.30	0	8,145	0.00%
2018/01/04	0	0.00	3	37.22	37.20	-3	7,623	-0.04%
2018/01/03	0	0.00	1	37.20	37.35	-1	7,533	-0.01%
2018/01/02	0	0.00	2	36.45	36.55	-2	7,250	-0.03%