台泥 (1101)-新光-新竹券商分點個股進出

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
▼0.35
漲幅
-1.04%
成交量
24,429張
產業
上市水泥類股
2640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-新竹券商分點個股進出

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-新竹券商分點個股進出
新光-新竹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/14	27.7	33.27	28.8	33.30	33.35	-1.2	17,869	-0.01%
2024/05/13	12.2	33.71	59.2	33.66	33.70	-47	17,684	-0.27%
2024/05/10	22.5	33.06	91	32.90	33.30	-68.6	17,314	-0.40%
2024/05/09	15.5	32.74	38	32.71	32.65	-22.5	17,094	-0.13%
2024/05/08	101.2	33.04	72	33.03	33.10	29.2	17,111	0.17%	大買/
2024/05/07	10	32.80	6.5	32.76	33.20	3.5	17,141	0.02%
2024/05/06	64	32.98	45.4	33.05	33.00	18.6	16,992	0.11%
2024/05/03	11.2	32.48	61.3	32.60	32.40	-50.1	16,551	-0.30%
2024/05/02	4.1	32.29	10	32.33	32.30	-5.9	16,359	-0.04%
2024/04/30	16	32.15	0	0.00	32.05	16	16,171	0.10%
2024/04/29	2.1	32.34	21	32.31	32.35	-18.9	16,038	-0.12%
2024/04/26	71.3	31.85	16.3	31.91	31.80	55	15,880	0.35%
2024/04/25	41.1	31.96	11.1	31.95	32.00	30	15,849	0.19%
2024/04/24	25.1	32.38	2	32.35	32.15	23.1	15,799	0.15%
2024/04/23	10.2	32.49	1	33.05	32.35	9.2	16,021	0.06%
2024/04/22	18	32.45	41	32.53	32.60	-23	15,974	-0.14%
2024/04/19	48	32.13	13.5	32.17	32.00	34.5	15,756	0.22%
2024/04/18	3.1	32.65	13	32.67	32.70	-9.9	15,379	-0.06%
2024/04/17	48	32.60	15	32.61	32.65	33	15,172	0.22%
2024/04/16	46.3	32.69	68.2	32.94	32.45	-21.9	15,008	-0.15%
2024/04/15	130.6	32.59	123.2	32.42	32.35	7.4	14,402	0.05%	大買/大賣/
2024/04/12	23.4	31.97	14.8	32.09	32.20	8.6	14,063	0.06%
2024/04/11	39.9	32.40	29	32.48	32.40	10.9	13,848	0.08%
2024/04/10	60.3	32.76	15	32.78	32.70	45.3	13,783	0.33%
2024/04/09	9	32.26	20	32.34	32.45	-11	13,609	-0.08%
2024/04/08	11.7	32.35	28	32.42	32.30	-16.3	13,545	-0.12%
2024/04/03	234	32.73	274	32.41	32.00	-40	13,436	-0.30%	大買/大賣/
2024/04/02	19.8	32.05	0	0.00	31.95	19.8	13,046	0.15%
2024/04/01	3	32.13	12.6	32.16	32.15	-9.6	13,124	-0.07%
2024/03/29	1.1	31.80	46	32.08	32.15	-44.9	13,089	-0.34%
2024/03/28	7	31.74	10.5	31.77	31.70	-3.5	12,963	-0.03%
2024/03/27	18.5	31.64	5.8	31.64	31.70	12.7	12,844	0.10%
2024/03/26	3	31.48	26.2	31.51	31.55	-23.2	12,765	-0.18%
2024/03/25	14.4	31.09	99.1	31.07	31.10	-84.7	12,723	-0.67%
2024/03/22	23.1	31.17	1	31.35	31.15	22.1	12,702	0.17%
2024/03/21	30.1	31.54	65.3	31.57	31.50	-35.2	12,514	-0.28%
2024/03/20	57.8	30.92	3.3	30.91	30.90	54.6	12,516	0.44%
2024/03/19	37.5	31.47	5	31.45	31.40	32.5	12,198	0.27%
2024/03/18	27.5	31.70	5	31.71	31.70	22.5	11,945	0.19%
2024/03/15	6.1	32.01	13	32.01	31.95	-6.9	11,833	-0.06%
2024/03/14	22	31.83	33.4	31.88	32.00	-11.4	11,512	-0.10%
2024/03/13	39.5	31.79	5	31.73	31.70	34.5	11,518	0.30%
2024/03/12	100.5	31.89	21.2	31.90	32.00	79.3	11,388	0.70%
2024/03/11	27.5	31.71	7.5	31.74	31.80	20	11,415	0.18%
2024/03/08	38.5	31.95	31	32.03	31.85	7.5	11,531	0.07%
2024/03/07	13.1	31.93	28.2	31.91	32.00	-15.1	11,664	-0.13%
2024/03/06	19.5	31.97	9	31.98	32.00	10.5	12,022	0.09%
2024/03/05	8.1	32.08	3.4	32.05	32.00	4.7	13,502	0.03%
2024/03/04	6.5	32.12	18	32.07	32.05	-11.5	13,771	-0.08%
2024/03/01	9.9	32.02	31.3	32.04	32.05	-21.4	14,657	-0.15%
2024/02/29	61	32.26	74.3	32.19	32.10	-13.3	14,759	-0.09%
2024/02/27	60.5	32.00	38.7	31.93	31.85	21.7	14,610	0.15%
2024/02/26	5	32.33	20.4	32.39	32.15	-15.4	14,608	-0.11%
2024/02/23	18.9	32.53	8	32.46	32.40	10.9	14,694	0.07%
2024/02/22	6.3	32.43	5	32.53	32.55	1.3	15,103	0.01%
2024/02/21	3	32.48	21	32.50	32.50	-18	15,202	-0.12%
2024/02/20	13	32.63	6.5	32.68	32.65	6.5	15,222	0.04%
2024/02/19	11.5	32.63	21.5	32.62	32.80	-10	15,433	-0.06%
2024/02/16	33.2	31.84	11	31.80	31.90	22.2	15,704	0.14%
2024/02/15	16.9	31.90	43.8	31.93	32.00	-26.9	15,670	-0.17%
2024/02/05	14.2	32.02	47.2	32.02	32.15	-33	15,497	-0.21%
2024/02/02	3.1	32.43	0.1	32.40	32.25	3	15,452	0.02%
2024/02/01	5	32.24	11.4	32.36	32.45	-6.4	15,591	-0.04%
2024/01/31	28	31.98	22.8	31.94	31.90	5.2	15,628	0.03%
2024/01/30	20.1	32.19	0	0.00	32.00	20.1	15,538	0.13%
2024/01/29	12.1	32.45	12.4	32.41	32.35	-0.3	15,511	0.00%
2024/01/26	2.1	32.63	159	32.67	32.60	-156.9	15,632	-1.00%	大賣/鉅額交易
2024/01/25	2.1	32.63	36	32.64	32.70	-33.9	15,730	-0.22%
2024/01/24	10.3	32.67	8	32.67	32.60	2.3	15,865	0.01%
2024/01/23	9.5	32.58	29	32.43	32.70	-19.5	16,153	-0.12%
2024/01/22	14.6	32.40	3	32.35	32.30	11.6	16,296	0.07%
2024/01/19	8.8	32.14	0.8	32.46	32.40	8	16,355	0.05%
2024/01/18	33.6	32.10	0	0.00	32.05	33.6	16,380	0.21%
2024/01/17	41.3	32.28	1.1	32.22	32.20	40.2	16,459	0.24%
2024/01/16	51.5	33.00	6	33.05	32.90	45.5	16,356	0.28%
2024/01/15	4.2	33.68	30.1	33.65	33.65	-25.9	16,277	-0.16%
2024/01/12	25	33.65	0	0.00	33.75	25	16,716	0.15%
2024/01/11	4.2	33.70	13	33.75	33.70	-8.8	17,605	-0.05%
2024/01/10	9.3	33.76	5	33.75	33.70	4.3	18,877	0.02%
2024/01/09	5.1	34.07	5.4	34.21	34.05	-0.2	19,006	0.00%
2024/01/08	9.3	34.38	4	34.28	34.25	5.3	19,126	0.03%
2024/01/05	1.2	34.27	0	0.00	34.35	1.2	19,349	0.01%
2024/01/04	8	34.19	0	0.00	34.20	8	19,609	0.04%
2024/01/03	11.2	34.28	12.1	34.34	34.20	-1	19,771	0.00%
2024/01/02	37	34.70	1	34.80	34.70	36	19,818	0.18%
2023/12/29	12	34.78	19	34.81	34.85	-7	19,953	-0.04%
2023/12/28	4	34.78	0.2	34.90	34.90	3.8	20,185	0.02%
2023/12/27	8	34.74	9	34.77	34.90	-1	20,197	0.00%
2023/12/26	1.1	34.61	5	34.63	34.65	-3.9	20,237	-0.02%
2023/12/25	28.1	34.44	17.2	34.57	34.50	10.9	20,449	0.05%
2023/12/22	18.4	34.21	6.2	34.26	34.30	12.2	20,578	0.06%
2023/12/21	10.1	34.19	0	0.00	34.25	10.1	20,790	0.05%
2023/12/20	9	34.27	9.2	34.34	34.50	-0.2	21,158	0.00%
2023/12/19	29	34.35	2	34.53	34.35	27	21,394	0.13%
2023/12/18	16.3	34.42	20	34.49	34.55	-3.7	21,730	-0.02%
2023/12/15	18	34.39	3.1	34.44	34.30	14.9	21,955	0.07%
2023/12/14	1	34.30	9.1	34.43	34.40	-8.1	21,772	-0.04%
2023/12/13	17	34.12	0.3	34.25	34.05	16.7	21,743	0.08%
2023/12/12	6	34.13	2.8	34.26	34.15	3.2	21,824	0.01%
2023/12/11	8	34.38	1.5	34.50	34.40	6.5	21,878	0.03%
2023/12/08	9	34.71	56	34.65	34.60	-47	22,119	-0.21%
2023/12/07	15.2	34.64	1.1	34.70	34.50	14.1	22,107	0.06%
2023/12/06	48.6	34.70	33	34.71	34.60	15.6	22,145	0.07%
2023/12/05	14.1	34.55	24.1	34.66	34.90	-10	22,206	-0.05%
2023/12/04	44.2	34.24	9	34.28	34.05	35.2	22,066	0.16%
2023/12/01	96.8	34.55	28.3	34.65	34.40	68.5	22,225	0.31%
2023/11/30	24.4	34.71	85	34.99	34.95	-60.6	21,892	-0.28%
2023/11/29	39.3	34.35	96.1	34.58	34.25	-56.8	20,364	-0.28%
2023/11/28	261.3	34.95	91.1	34.83	34.50	170.2	20,138	0.84%	大買/鉅額交易
2023/11/27	25	34.18	36	34.14	33.95	-11	19,597	-0.06%
2023/11/24	9.1	33.89	5	34.05	33.75	4.1	19,408	0.02%
2023/11/22	33	33.99	102	33.88	33.85	-69	19,049	-0.36%	大賣/
2023/11/21	99.8	33.91	30.1	34.12	34.20	69.7	18,952	0.37%
2023/11/20	3.6	33.58	16.1	33.59	33.60	-12.5	18,544	-0.07%
2023/11/17	7.2	33.25	13.2	33.25	33.20	-6	18,469	-0.03%
2023/11/16	41.1	33.13	4	33.05	33.05	37.1	18,400	0.20%
2023/11/15	11	32.96	7.1	33.01	33.15	3.9	18,225	0.02%
2023/11/14	11.2	32.57	1	32.60	32.50	10.2	18,089	0.06%
2023/11/13	15.1	32.75	0	0.00	32.80	15.1	18,187	0.08%
2023/11/10	17	32.91	2.6	32.97	32.85	14.4	18,374	0.08%
2023/11/09	3	32.95	10	33.05	32.90	-7	18,388	-0.04%
2023/11/08	3	32.88	4	32.95	32.90	-1	18,405	-0.01%
2023/11/07	3	32.52	12	32.49	32.55	-9	18,432	-0.05%
2023/11/06	15.1	32.87	61.1	32.80	32.80	-45.9	18,394	-0.25%
2023/11/03	80.1	32.84	1	32.85	32.90	79.1	18,290	0.43%
2023/11/02	20	32.36	2.4	32.43	32.35	17.6	18,196	0.10%
2023/11/01	14	32.14	0.2	32.25	32.10	13.8	18,166	0.08%
2023/10/31	7.1	32.25	5.1	32.27	32.25	2	18,158	0.01%
2023/10/30	11.1	31.95	0.9	32.05	32.00	10.2	18,028	0.06%
2023/10/27	5	31.83	0	0.00	31.85	5	17,917	0.03%
2023/10/26	11.1	31.49	0	0.00	31.45	11.1	17,975	0.06%
2023/10/25	13.8	31.69	31	31.68	31.55	-17.2	17,848	-0.10%
2023/10/24	26.6	31.54	1	31.50	31.50	25.6	17,706	0.14%
2023/10/23	46.2	31.66	1	31.60	31.65	45.2	17,530	0.26%
2023/10/20	24.3	31.52	6.9	31.61	31.75	17.4	17,702	0.10%
2023/10/19	74.4	31.83	1	31.80	31.90	73.4	17,409	0.42%
2023/10/18	59.8	32.50	20.5	32.52	32.45	39.3	16,813	0.23%
2023/10/17	29.7	33.57	0.4	33.67	33.45	29.3	15,659	0.19%
2023/10/16	8.2	33.66	1.9	33.72	33.60	6.3	15,645	0.04%
2023/10/13	60.4	34.05	52	33.83	33.80	8.4	15,722	0.05%
2023/10/12	7.2	33.63	16.7	33.57	33.70	-9.5	15,681	-0.06%
2023/10/11	2.1	33.05	27.7	33.02	33.10	-25.7	15,548	-0.17%
2023/10/06	3	32.78	9	32.82	32.80	-6	15,540	-0.04%
2023/10/05	27.8	32.76	23.1	32.80	32.75	4.7	15,507	0.03%
2023/10/04	25.7	32.90	3	32.85	32.90	22.7	15,539	0.15%
2023/10/03	13.6	33.17	5	33.26	33.20	8.6	15,625	0.06%
2023/10/02	18.8	33.12	5	33.17	33.10	13.8	15,776	0.09%
2023/09/28	14.7	33.11	3	33.10	33.25	11.7	16,020	0.07%
2023/09/27	9.4	33.01	1.5	33.10	33.05	7.9	15,999	0.05%
2023/09/26	21.7	33.15	4.9	33.11	33.00	16.8	15,938	0.11%
2023/09/25	55.7	33.14	19.1	33.16	33.10	36.6	15,777	0.23%
2023/09/22	47.6	33.44	19	33.47	33.50	28.6	15,474	0.18%
2023/09/21	34.7	33.96	1	33.90	33.80	33.7	15,253	0.22%
2023/09/20	25.3	34.50	0	0.00	34.35	25.3	15,082	0.17%
2023/09/19	14.6	34.87	7.7	34.96	34.80	6.9	14,902	0.05%
2023/09/18	2.8	35.11	0	0.00	35.10	2.8	14,938	0.02%
2023/09/15	11.1	35.15	2	35.25	35.10	9.1	15,030	0.06%
2023/09/14	14	35.39	19.2	35.45	35.50	-5.2	14,962	-0.03%
2023/09/13	27	35.07	50	35.15	35.30	-23	14,972	-0.15%
2023/09/12	19.1	34.47	12	34.45	34.60	7.1	15,254	0.05%
2023/09/11	6.8	34.13	9	34.11	34.20	-2.1	15,266	-0.01%
2023/09/08	17.3	34.14	2.2	34.18	34.10	15.1	15,301	0.10%
2023/09/07	25	34.35	45	34.30	34.35	-20	15,280	-0.13%
2023/09/06	74.3	34.56	6.5	34.67	34.40	67.8	15,287	0.44%
2023/09/05	11.1	35.07	27	35.15	35.00	-15.9	14,939	-0.11%
2023/09/04	71.4	35.01	53.2	35.20	35.20	18.2	14,925	0.12%
2023/09/01	24.1	35.16	5	35.25	35.25	19.1	14,877	0.13%
2023/08/31	36.3	34.99	0	0.00	34.95	36.3	14,843	0.24%
2023/08/30	8.1	35.31	3	35.35	35.30	5.1	14,684	0.04%
2023/08/29	1.3	35.37	0.2	35.30	35.40	1.1	15,130	0.01%
2023/08/28	1.5	35.15	0	0.00	35.20	1.5	15,344	0.01%
2023/08/25	5.9	35.18	2	35.25	35.10	3.9	16,124	0.02%
2023/08/24	8	35.31	10	35.27	35.30	-2	16,441	-0.01%
2023/08/23	7.1	35.42	3	35.50	35.30	4.1	16,726	0.02%
2023/08/22	11.2	35.38	5	35.45	35.40	6.2	16,947	0.04%
2023/08/21	2.9	35.37	5.4	35.36	35.40	-2.5	17,344	-0.01%
2023/08/18	30.9	35.33	8.4	35.49	35.15	22.6	17,523	0.13%
2023/08/17	10.7	35.59	3	35.55	35.65	7.7	17,458	0.04%
2023/08/16	57.6	36.14	1	36.05	36.05	56.6	17,488	0.32%
2023/08/15	2.7	36.77	1	36.85	36.70	1.7	17,473	0.01%
2023/08/14	24.4	37.00	5	36.80	36.85	19.4	17,582	0.11%
2023/08/11	7	37.36	8.6	37.38	37.40	-1.5	17,637	-0.01%
2023/08/10	20.5	36.91	4	36.89	36.85	16.5	17,644	0.09%
2023/08/09	2	37.10	0.4	37.25	37.15	1.6	17,972	0.01%
2023/08/08	70	37.29	0.7	37.26	37.10	69.3	18,250	0.38%
2023/08/07	2.5	37.48	12	37.56	37.65	-9.5	18,384	-0.05%
2023/08/04	8	37.36	6.2	37.38	37.35	1.8	18,438	0.01%
2023/08/02	27.4	37.21	79	37.34	37.20	-51.6	18,846	-0.27%
2023/08/01	1	37.35	2.1	37.55	37.55	-1.1	19,015	-0.01%
2023/07/31	14.3	37.37	7	37.46	37.30	7.3	19,125	0.04%
2023/07/28	18.7	37.20	10	37.25	37.35	8.7	19,175	0.05%
2023/07/27	3.2	37.34	3	37.35	37.35	0.2	19,620	0.00%
2023/07/26	15.6	37.28	15	37.30	37.25	0.6	20,584	0.00%
2023/07/25	14.3	37.42	29	37.28	37.40	-14.7	20,798	-0.07%
2023/07/24	39.7	36.37	30	36.45	36.50	9.7	20,874	0.05%
2023/07/21	23.2	36.27	5.2	36.20	36.10	18	21,180	0.08%
2023/07/20	7.1	36.63	1	36.65	36.55	6.1	21,667	0.03%
2023/07/19	57.6	36.66	38.1	36.80	36.60	19.5	22,718	0.09%
2023/07/18	82.9	36.75	2	37.10	37.10	80.9	23,504	0.34%
2023/07/17	17.8	36.78	3.1	36.74	36.75	14.7	23,411	0.06%
2023/07/14	13.7	36.92	25.1	36.97	37.00	-11.4	23,348	-0.05%
2023/07/13	26.2	36.87	10	37.00	36.80	16.2	23,366	0.07%
2023/07/12	20.8	36.56	6.1	36.59	36.60	14.7	23,564	0.06%
2023/07/11	17.8	36.74	0	0.00	36.55	17.8	23,517	0.08%
2023/07/10	59.1	37.01	34	36.97	36.85	25.1	23,394	0.11%
2023/07/07	18.9	37.13	12	37.03	37.30	6.9	23,264	0.03%
2023/07/06	49.4	37.37	90	37.24	37.25	-40.6	23,393	-0.17%
2023/07/05	45.6	37.94	82	38.08	37.80	-36.4	23,091	-0.16%
2023/07/04	17.2	38.14	11	38.14	38.05	6.2	22,913	0.03%
2023/07/03	24.2	38.20	53	38.22	38.25	-28.8	22,864	-0.13%
2023/06/30	4	38.15	2	38.10	38.05	2	22,907	0.01%
2023/06/29	2	38.13	3.1	38.20	38.05	-1.1	22,932	0.00%
2023/06/28	28.3	38.07	146.1	38.08	38.05	-117.8	22,980	-0.51%	大賣/鉅額交易
2023/06/27	11.4	38.50	5.8	38.65	38.45	5.6	23,114	0.02%
2023/06/26	6.5	38.73	2	38.80	38.80	4.5	23,371	0.02%
2023/06/21	15.2	38.45	5.9	38.48	38.70	9.3	23,378	0.04%
2023/06/20	8.2	38.58	7	38.50	38.55	1.2	23,375	0.01%
2023/06/19	19.5	38.68	15.4	38.70	38.70	4	23,493	0.02%
2023/06/16	31.8	38.95	20.5	38.95	38.70	11.3	23,472	0.05%
2023/06/15	6.7	38.31	1.2	38.27	38.35	5.5	23,007	0.02%
2023/06/14	17.1	38.20	5.7	38.21	38.35	11.4	23,330	0.05%
2023/06/13	16.8	38.17	6.4	38.27	38.25	10.4	23,466	0.04%
2023/06/12	12.3	38.28	21.2	38.26	38.25	-8.9	23,491	-0.04%
2023/06/09	5.3	38.39	38	38.45	38.45	-32.7	23,511	-0.14%
2023/06/08	10.3	38.51	28	38.59	38.50	-17.7	23,676	-0.07%
2023/06/07	15	38.79	2	38.80	38.80	13	23,851	0.05%
2023/06/06	6.6	38.81	9.3	38.76	38.80	-2.6	24,048	-0.01%
2023/06/05	11	38.93	35.7	38.97	38.85	-24.7	24,210	-0.10%
2023/06/02	20.1	38.40	63.1	38.50	38.55	-43	24,023	-0.18%
2023/06/01	23.2	37.78	0	0.00	37.75	23.2	23,598	0.10%
2023/05/31	13.7	37.98	3.4	38.08	37.90	10.3	23,504	0.04%
2023/05/30	12.5	38.03	71	38.10	38.30	-58.5	22,887	-0.26%
2023/05/29	17.6	37.88	2	37.98	38.15	15.6	23,178	0.07%
2023/05/26	5	37.72	21.7	37.82	38.00	-16.7	23,692	-0.07%
2023/05/25	3.1	37.57	21	37.63	38.05	-17.9	24,133	-0.07%
2023/05/24	15.4	37.60	9	37.66	37.85	6.4	23,953	0.03%
2023/05/23	11.1	37.96	5.1	38.04	37.90	6	23,751	0.03%
2023/05/22	11.1	38.15	6.4	38.20	38.25	4.7	23,649	0.02%
2023/05/19	3.9	37.83	4	37.86	37.85	-0.1	23,556	0.00%
2023/05/18	33.4	37.83	2	37.80	37.85	31.4	23,437	0.13%
2023/05/17	9.1	37.92	26	38.03	37.90	-16.9	23,453	-0.07%
2023/05/16	16	37.54	14	37.66	37.75	2	23,506	0.01%
2023/05/15	29.1	37.37	0	0.00	37.35	29.1	23,506	0.12%
2023/05/12	68.2	38.45	10.2	38.30	37.80	58	23,276	0.25%
2023/05/11	68.2	38.45	10.2	38.30	38.20	58	23,037	0.25%
2023/05/10	8	38.69	6	38.73	38.85	2	22,849	0.01%
2023/05/09	110.4	39.01	90.2	38.61	38.65	20.2	22,795	0.09%	大買/
2023/05/08	26.5	39.54	23.8	39.52	39.60	2.8	22,479	0.01%
2023/05/05	26.8	39.43	24	39.29	39.30	2.8	22,322	0.01%
2023/05/04	19.1	39.52	32.1	39.53	39.45	-13.1	22,305	-0.06%
2023/05/03	49.3	39.57	14.2	39.81	39.50	35.1	22,236	0.16%
2023/05/02	94.2	39.75	253.9	39.79	39.90	-159.7	22,048	-0.72%	大賣/鉅額交易
2023/04/28	32.1	38.73	28.5	38.94	38.70	3.6	21,538	0.02%
2023/04/27	15	38.90	5	38.95	38.65	10	21,481	0.05%
2023/04/26	20.1	38.75	61.9	38.98	39.10	-41.9	21,572	-0.19%
2023/04/25	74.4	38.96	33	38.94	38.50	41.4	21,693	0.19%
2023/04/24	76	39.27	67.8	39.34	39.55	8.2	21,265	0.04%
2023/04/21	31	38.31	106.4	38.41	38.30	-75.4	20,241	-0.37%	大賣/
2023/04/20	12.2	37.27	7	37.15	37.20	5.2	19,358	0.03%
2023/04/19	9	37.34	6.1	37.21	37.10	2.9	19,409	0.02%
2023/04/18	20.3	37.59	19	37.63	37.45	1.3	19,425	0.01%
2023/04/17	22.2	38.06	44.8	38.08	37.95	-22.7	19,656	-0.12%
2023/04/14	10.4	37.41	8	37.45	37.55	2.4	19,373	0.01%
2023/04/13	3.2	37.50	8	37.48	37.55	-4.9	19,387	-0.03%
2023/04/12	8.6	37.58	13	37.63	37.45	-4.4	19,333	-0.02%
2023/04/11	35	37.39	60.1	37.25	37.45	-25.1	19,262	-0.13%
2023/04/10	2	36.50	11	36.50	36.60	-9	19,042	-0.05%
2023/04/07	8.3	36.42	0	0.00	36.40	8.3	19,060	0.04%
2023/04/06	5.5	36.33	0	0.00	36.45	5.5	19,160	0.03%
2023/03/31	2.1	36.45	1	36.50	36.40	1.1	19,407	0.01%
2023/03/30	25	36.15	4	36.14	36.20	21	20,415	0.10%
2023/03/29	3.6	36.18	2	36.23	36.35	1.6	21,328	0.01%
2023/03/28	68.9	36.27	33	36.46	36.20	35.9	22,230	0.16%
2023/03/27	47	36.75	32.1	36.85	36.65	14.9	23,097	0.06%
2023/03/24	45.1	37.44	20.1	37.54	37.60	25	23,872	0.10%
2023/03/23	30.5	37.35	32.1	37.32	37.35	-1.6	23,875	-0.01%
2023/03/22	9.2	37.34	4.1	37.30	37.20	5.1	23,957	0.02%
2023/03/21	27.1	37.28	20	37.00	37.05	7.1	24,027	0.03%
2023/03/20	52	36.95	4.8	36.88	36.90	47.2	24,042	0.20%
2023/03/17	9.1	36.53	0	0.00	36.40	9.1	24,199	0.04%
2023/03/16	2.4	36.49	84.4	36.42	36.35	-82	23,908	-0.34%
2023/03/15	10.1	37.14	7	37.16	37.10	3.1	23,942	0.01%
2023/03/14	7	36.82	8.5	36.76	36.75	-1.5	24,037	-0.01%
2023/03/13	4.4	36.53	6.3	36.52	36.75	-1.9	24,266	-0.01%
2023/03/10	23.5	36.71	41	36.65	36.70	-17.5	24,281	-0.07%
2023/03/09	17.3	37.34	27	37.45	37.20	-9.7	24,506	-0.04%
2023/03/08	31.1	37.64	8.1	37.63	37.75	23	24,873	0.09%
2023/03/07	2.8	38.01	26	38.00	37.95	-23.2	24,885	-0.09%
2023/03/06	16	37.96	10.3	38.01	37.95	5.6	25,216	0.02%
2023/03/03	8.1	37.77	3.1	37.85	37.75	5	25,487	0.02%
2023/03/02	29.2	37.95	41.3	37.55	37.90	-12.2	25,669	-0.05%
2023/03/01	66.6	38.11	33.2	38.11	37.80	33.4	25,706	0.13%
2023/02/24	23.3	39.39	19	39.24	39.15	4.3	25,338	0.02%
2023/02/23	125.9	39.31	52.1	39.22	39.50	73.8	24,816	0.30%	大買/
2023/02/22	22.3	37.96	9.9	38.07	38.05	12.4	25,159	0.05%
2023/02/21	5	38.34	5.4	38.28	38.35	-0.4	26,058	0.00%
2023/02/20	72.1	38.04	7.4	38.12	38.25	64.8	26,714	0.24%
2023/02/17	110.2	37.78	8.5	37.79	38.00	101.7	27,226	0.37%	大買/鉅額交易
2023/02/16	10.1	37.58	7.9	37.61	37.50	2.2	27,958	0.01%
2023/02/15	18.8	37.50	51	37.55	37.55	-32.3	28,051	-0.11%
2023/02/14	16.2	37.43	101.1	37.32	37.25	-84.9	27,991	-0.30%	大賣/
2023/02/13	17.2	37.01	2.4	36.99	37.00	14.8	27,957	0.05%
2023/02/10	50.1	36.92	1	36.70	36.85	49.1	28,096	0.17%
2023/02/09	7.2	36.68	13	36.55	36.60	-5.8	28,114	-0.02%
2023/02/08	53	36.68	18.4	36.69	36.75	34.6	28,188	0.12%
2023/02/07	8.2	36.47	4	36.60	36.65	4.2	28,269	0.01%
2023/02/06	24.7	36.19	12.1	36.18	36.15	12.6	28,252	0.04%
2023/02/03	6.2	36.39	8	36.40	36.45	-1.8	28,142	-0.01%
2023/02/02	10.6	36.72	3.5	36.81	36.80	7.1	28,165	0.03%
2023/02/01	2.2	36.69	14.4	36.54	36.75	-12.2	28,193	-0.04%
2023/01/31	49.6	36.53	82	36.58	36.25	-32.4	28,263	-0.11%
2023/01/30	74.9	36.73	170.4	36.84	36.95	-95.5	28,195	-0.34%	大賣/
2023/01/17	75.6	36.01	53.6	36.08	36.00	22	28,181	0.08%
2023/01/16	63.2	36.47	87.9	36.40	36.50	-24.7	28,175	-0.09%
2023/01/13	159.6	36.15	94.4	36.21	36.15	65.2	27,855	0.23%	大買/
2023/01/12	99.4	35.29	17.8	35.18	35.40	81.5	27,913	0.29%
2023/01/11	4.3	34.69	8	34.69	34.70	-3.7	28,119	-0.01%
2023/01/10	8.2	34.55	11	34.56	34.60	-2.8	28,426	-0.01%
2023/01/09	6.1	34.43	19.8	34.49	34.60	-13.6	28,943	-0.05%
2023/01/06	6.4	34.36	1	34.45	34.25	5.4	29,213	0.02%
2023/01/05	61.3	34.44	17	34.54	34.45	44.3	29,670	0.15%
2023/01/04	6	33.53	10.1	33.59	33.50	-4.1	29,498	-0.01%
2023/01/03	7.2	33.56	2.7	33.52	33.50	4.5	29,714	0.02%
2022/12/30	2.3	33.74	2	33.75	33.65	0.3	29,735	0.00%
2022/12/29	9.2	33.75	28.1	33.82	33.70	-19	29,889	-0.06%
2022/12/28	5.6	34.08	41	34.15	34.30	-35.5	30,140	-0.12%
2022/12/27	6	34.44	120	34.42	34.30	-114	30,373	-0.38%	大賣/鉅額交易
2022/12/26	24.1	34.30	2.2	34.24	34.40	22	30,533	0.07%
2022/12/23	47.4	34.26	25.5	34.52	34.05	21.9	31,062	0.07%
2022/12/22	103.8	34.51	41	34.60	34.45	62.8	31,982	0.20%	大買/
2022/12/21	10	33.91	22	33.98	34.05	-12	31,325	-0.04%
2022/12/20	20	33.77	52	33.86	33.70	-32	30,705	-0.10%
2022/12/19	43.4	33.95	104.3	33.97	33.85	-60.9	30,251	-0.20%	大賣/
2022/12/16	6.7	33.20	6.4	34.09	34.60	0.3	29,428	0.00%
2022/12/15	2	33.60	17	33.46	33.55	-15	28,860	-0.05%
2022/12/14	22	33.52	3	33.65	33.50	19	29,170	0.07%
2022/12/13	14	33.66	2	33.88	33.70	12	29,231	0.04%
2022/12/12	3.2	33.66	0	0.00	33.85	3.2	29,198	0.01%
2022/12/09	23.1	33.57	26.2	33.84	33.70	-3.1	29,684	-0.01%
2022/12/08	10.1	33.23	5	33.20	33.20	5.1	29,675	0.02%
2022/12/07	4.4	33.24	34.2	33.31	33.35	-29.8	29,677	-0.10%
2022/12/06	41.3	33.51	12	33.48	33.30	29.3	29,698	0.10%
2022/12/05	14.7	33.55	5.1	33.42	33.70	9.6	29,562	0.03%
2022/12/02	70.2	33.69	0	0.00	33.65	70.2	29,249	0.24%
2022/12/01	19.6	34.04	4	34.08	34.05	15.6	29,193	0.05%
2022/11/30	60.3	33.78	18	33.59	33.90	42.3	29,003	0.15%
2022/11/29	88	33.22	15.5	33.47	33.55	72.5	28,619	0.25%
2022/11/28	48.5	33.05	2.9	33.01	33.00	45.6	28,640	0.16%
2022/11/25	53	33.42	39.7	33.48	33.55	13.3	28,428	0.05%
2022/11/24	13.3	32.97	1	33.20	33.20	12.3	28,273	0.04%
2022/11/23	23.3	32.85	6.3	32.72	32.70	17	28,055	0.06%
2022/11/22	8.8	32.54	1	32.70	32.65	7.8	27,954	0.03%
2022/11/21	27.2	32.89	0.4	33.05	32.85	26.8	27,730	0.10%
2022/11/18	64.4	33.68	46.6	33.57	33.30	17.8	27,498	0.06%
2022/11/17	135.4	34.18	108.1	34.22	34.25	27.3	26,542	0.10%	大買/大賣/
2022/11/16	82.6	33.20	40.6	33.26	32.90	42	25,556	0.16%
2022/11/15	30.1	33.37	6.6	33.27	33.85	23.5	24,950	0.09%
2022/11/14	42.2	33.93	75.2	33.87	34.15	-33	24,375	-0.14%
2022/11/11	8.3	32.13	1	32.35	32.15	7.3	23,576	0.03%
2022/11/10	22.2	31.92	12	31.72	31.70	10.2	23,483	0.04%
2022/11/09	11.1	31.82	3	31.85	31.90	8.1	23,444	0.03%
2022/11/08	29.1	31.60	23	31.32	31.65	6	23,282	0.03%
2022/11/07	7.1	30.85	6	30.89	31.00	1.1	23,106	0.00%
2022/11/04	6.1	30.28	2.1	30.44	30.45	4	23,191	0.02%
2022/11/03	11.9	30.29	3	30.33	30.30	8.9	23,144	0.04%
2022/11/02	24.2	30.74	0.3	30.80	30.75	23.9	23,105	0.10%
2022/11/01	3.2	30.65	0.1	30.30	30.65	3.1	23,119	0.01%
2022/10/31	22.2	30.44	1.1	30.42	30.25	21.1	23,108	0.09%
2022/10/28	14.2	30.63	0	0.00	30.50	14.2	23,119	0.06%
2022/10/27	55.2	30.90	3.1	30.95	30.85	52.1	23,111	0.23%
2022/10/26	2.2	30.36	16.1	30.39	30.30	-13.9	23,119	-0.06%
2022/10/25	43.9	30.02	14.1	30.00	29.90	29.8	23,077	0.13%
2022/10/24	15.4	30.89	6.1	30.94	30.60	9.3	22,682	0.04%
2022/10/21	16.1	30.87	18	30.92	31.00	-1.9	22,562	-0.01%
2022/10/20	50.3	30.84	50.7	30.75	30.90	-0.4	22,518	0.00%
2022/10/19	37	31.65	38	31.80	31.60	-1	22,012	0.00%
2022/10/18	35.5	31.36	12.6	31.44	31.45	22.9	21,608	0.11%
2022/10/17	24.3	31.72	3	31.53	31.70	21.3	21,593	0.10%
2022/10/14	86.7	32.57	11	32.53	32.40	75.7	21,633	0.35%
2022/10/13	58	32.89	203	33.11	32.65	-145	21,544	-0.67%	大賣/鉅額交易
2022/10/12	28.2	33.83	59.8	33.87	33.75	-31.5	21,287	-0.15%
2022/10/11	18.8	33.80	35.2	34.00	33.80	-16.4	21,345	-0.08%
2022/10/07	7.6	34.29	2.3	34.39	34.25	5.3	21,291	0.03%
2022/10/06	12.4	34.30	4	34.40	34.30	8.4	21,266	0.04%
2022/10/05	42.5	34.31	43.1	34.25	34.15	-0.6	21,277	0.00%
2022/10/04	16.9	33.71	23	33.80	33.85	-6.1	21,025	-0.03%
2022/10/03	7.1	33.75	0.6	33.95	33.65	6.5	20,773	0.03%
2022/09/30	25.6	33.70	12.2	33.80	33.80	13.3	20,658	0.06%
2022/09/29	92.9	34.18	33	34.34	34.15	59.9	20,144	0.30%
2022/09/28	24.1	35.00	29	35.18	34.90	-4.9	19,056	-0.03%
2022/09/27	22.6	35.78	17	35.84	35.80	5.6	18,789	0.03%
2022/09/26	38.7	36.07	60	35.97	35.85	-21.3	18,599	-0.11%
2022/09/23	45.9	37.08	11	37.04	37.00	34.9	18,381	0.19%
2022/09/22	54.9	37.45	7	37.44	37.55	47.9	18,250	0.26%
2022/09/21	18.5	38.15	1	38.45	38.10	17.5	17,880	0.10%
2022/09/20	21.6	38.59	12.7	38.66	38.55	8.9	17,513	0.05%
2022/09/19	17.2	38.83	2	38.83	38.80	15.2	17,397	0.09%
2022/09/16	50.6	38.84	0	0.00	38.60	50.6	17,332	0.29%
2022/09/15	6.7	39.46	1.1	39.56	39.55	5.6	16,939	0.03%
2022/09/14	27.1	39.72	6	39.80	39.65	21.1	16,875	0.13%
2022/09/13	3.2	39.83	8.4	39.90	39.90	-5.2	16,925	-0.03%
2022/09/12	19.1	39.73	2.1	39.76	39.80	17	16,977	0.10%
2022/09/08	8.2	39.64	3.5	39.75	39.85	4.7	17,321	0.03%
2022/09/07	3.1	39.68	19	39.64	39.70	-15.9	17,462	-0.09%
2022/09/06	3.6	39.59	140.5	39.72	39.85	-136.9	17,501	-0.78%	大賣/鉅額交易
2022/09/05	10.1	38.96	28.4	39.01	39.10	-18.2	17,483	-0.10%
2022/09/02	34.1	38.69	10	38.85	38.50	24.1	17,570	0.14%
2022/09/01	30.3	38.92	11	39.03	38.90	19.3	17,325	0.11%
2022/08/31	4.4	39.25	11	39.25	39.30	-6.6	17,158	-0.04%
2022/08/30	7.1	39.22	5.3	39.30	39.25	1.8	17,048	0.01%
2022/08/29	106.9	39.43	4	39.33	39.35	102.9	17,169	0.60%	大買/鉅額交易
2022/08/26	14.5	39.55	5	39.62	39.65	9.5	17,183	0.06%
2022/08/25	8.2	39.29	104	39.31	39.55	-95.9	17,263	-0.56%	大賣/
2022/08/24	14.9	39.18	12	39.19	39.25	2.9	17,398	0.02%
2022/08/23	13.2	39.21	21.8	39.30	39.35	-8.6	17,816	-0.05%
2022/08/22	20.6	39.13	16.3	39.34	39.65	4.3	17,936	0.02%
2022/08/19	13.2	39.44	21	39.42	39.45	-7.8	18,065	-0.04%
2022/08/18	18.3	39.62	1	39.80	39.80	17.3	18,153	0.10%
2022/08/17	81	39.55	3	39.77	40.00	78	18,215	0.43%
2022/08/16	8.5	39.29	3.4	39.39	39.35	5.1	18,244	0.03%
2022/08/15	7.5	39.27	65.8	39.17	39.30	-58.3	18,314	-0.32%
2022/08/12	111.8	39.34	3	39.23	39.30	108.8	18,719	0.58%	大買/鉅額交易
2022/08/11	15.1	38.81	6.2	39.02	39.35	8.9	18,846	0.05%
2022/08/10	11	38.57	2	38.70	38.75	9	18,945	0.05%
2022/08/09	10.3	38.38	8	38.52	38.75	2.3	19,108	0.01%
2022/08/08	6.4	38.51	1	38.75	38.70	5.4	19,258	0.03%
2022/08/05	32.1	38.94	2	38.90	38.85	30.1	19,436	0.16%
2022/08/04	13.4	38.86	105	38.94	38.75	-91.6	19,943	-0.46%	大賣/
2022/08/03	4.1	38.97	26	39.00	39.10	-21.9	20,186	-0.11%
2022/08/02	8.7	39.09	9	39.12	39.15	-0.3	20,245	0.00%
2022/08/01	118.1	39.42	3.2	39.05	39.50	114.9	20,243	0.57%	大買/鉅額交易
2022/07/29	109.4	38.54	2.1	38.54	38.75	107.3	20,205	0.53%	大買/鉅額交易
2022/07/28	2.1	38.10	0	0.00	38.20	2.1	20,134	0.01%
2022/07/27	17.1	37.84	6	37.85	37.85	11.1	20,075	0.06%
2022/07/26	19.3	37.87	1	37.85	37.80	18.3	20,246	0.09%
2022/07/25	22.1	37.86	0	0.00	37.85	22.1	20,320	0.11%
2022/07/22	50.7	37.77	1	37.80	37.70	49.7	20,389	0.24%
2022/07/21	164.4	37.99	2	37.93	38.05	162.4	20,196	0.80%	大買/鉅額交易
2022/07/20	13	41.63	3	41.68	41.60	10	19,656	0.05%
2022/07/19	3	41.32	0	0.00	41.65	3	19,510	0.02%
2022/07/18	4.1	40.12	3	40.17	40.70	1.1	19,267	0.01%
2022/07/15	14.7	40.87	2.3	41.15	40.50	12.5	19,169	0.07%
2022/07/14	4.2	41.71	7.1	41.80	41.70	-2.9	19,107	-0.02%
2022/07/13	10.2	41.78	16.3	41.86	41.80	-6	19,230	-0.03%
2022/07/12	3	40.90	18.3	41.17	41.00	-15.2	19,337	-0.08%
2022/07/11	1	41.05	29.4	41.20	41.10	-28.4	19,484	-0.15%
2022/07/08	8.3	40.73	11.7	40.92	40.80	-3.4	19,573	-0.02%
2022/07/07	0.1	40.82	1.2	40.84	40.90	-1.1	19,674	-0.01%
2022/07/06	1.2	40.32	1	40.35	40.00	0.2	20,055	0.00%
2022/07/05	3.1	40.71	3.1	40.52	40.75	0	19,967	0.00%
2022/07/04	2.3	40.04	4.1	40.05	40.00	-1.8	19,809	-0.01%
2022/07/01	9.4	40.36	34.2	40.18	40.35	-24.8	19,681	-0.13%
2022/06/30	11.3	39.51	10	39.55	39.50	1.3	19,421	0.01%
2022/06/29	5.5	39.52	0	0.00	39.55	5.5	19,227	0.03%
2022/06/28	4.2	39.71	0	0.00	39.60	4.2	19,218	0.02%
2022/06/27	1.4	39.86	6.3	40.10	39.80	-4.9	19,203	-0.03%
2022/06/24	3	39.50	1.1	39.65	39.50	1.9	19,070	0.01%
2022/06/23	6.3	39.23	3.1	39.11	39.00	3.1	18,963	0.02%
2022/06/22	1.2	39.61	22	39.60	39.50	-20.8	18,809	-0.11%
2022/06/21	16	39.31	2	39.30	39.45	14	18,775	0.07%
2022/06/20	64.5	39.11	395	39.08	38.85	-330.5	18,695	-1.77%	大賣/鉅額交易
2022/06/17	51.4	39.65	12.3	39.78	39.60	39.1	18,440	0.21%
2022/06/16	70.6	40.13	1.3	40.08	40.00	69.3	18,279	0.38%
2022/06/15	19	40.12	100	40.10	40.05	-81	18,452	-0.44%
2022/06/14	61	40.24	221	40.10	40.10	-160	18,363	-0.87%	大賣/鉅額交易
2022/06/13	94.5	40.84	0	0.00	40.80	94.5	18,122	0.52%
2022/06/10	2.3	41.44	2	41.40	41.40	0.3	17,840	0.00%
2022/06/09	20.2	41.64	3	41.55	41.55	17.2	17,831	0.10%
2022/06/08	4	41.64	0	0.00	41.75	4	17,785	0.02%
2022/06/07	21.3	41.44	0	0.00	41.35	21.3	17,736	0.12%
2022/06/06	8.2	41.58	0	0.00	41.55	8.2	17,502	0.05%
2022/06/02	17	41.75	0	0.00	41.70	17	17,511	0.10%
2022/06/01	12.6	42.25	4	42.28	42.10	8.6	17,534	0.05%
2022/05/31	59.9	42.83	23	42.78	42.60	36.9	17,391	0.21%
2022/05/30	17.5	42.91	10.1	42.88	42.80	7.5	16,918	0.04%
2022/05/27	53.7	42.34	0	0.00	42.20	53.7	16,696	0.32%
2022/05/26	31.2	41.96	5	42.10	41.70	26.2	16,596	0.16%
2022/05/25	6	41.77	1	41.40	41.65	5	16,538	0.03%
2022/05/24	24.1	41.19	41	41.25	41.20	-16.9	16,462	-0.10%
2022/05/23	51.5	41.37	63	41.20	41.20	-11.5	16,294	-0.07%
2022/05/20	110.4	41.78	4	41.59	41.15	106.4	16,186	0.66%	大買/鉅額交易
2022/05/19	115.2	41.15	2	41.10	41.10	113.2	15,717	0.72%	大買/鉅額交易
2022/05/18	23.3	41.35	2	41.50	41.60	21.3	15,532	0.14%
2022/05/17	7.5	41.53	3	41.42	41.50	4.5	15,250	0.03%
2022/05/16	23.6	41.25	27	41.22	41.25	-3.4	15,019	-0.02%
2022/05/13	9.2	41.42	7	41.13	41.60	2.2	14,715	0.02%
2022/05/12	96.8	41.33	6.2	41.05	40.80	90.6	14,482	0.63%
2022/05/11	45.1	42.70	55	42.70	42.65	-9.9	13,898	-0.07%
2022/05/10	22.5	43.87	2	43.85	43.85	20.5	13,469	0.15%
2022/05/09	41.8	44.38	3	44.50	44.25	38.8	13,279	0.29%
2022/05/06	26.5	45.14	0	0.00	45.10	26.5	13,113	0.20%
2022/05/05	14.2	45.65	1.1	45.71	45.60	13.1	13,152	0.10%
2022/05/04	8.4	45.29	0	0.00	45.50	8.4	13,127	0.06%
2022/05/03	36.3	45.41	7	45.79	45.35	29.3	13,228	0.22%
2022/04/29	27.8	46.14	0	0.00	45.90	27.8	12,942	0.22%
2022/04/28	42.8	45.82	3.1	45.95	46.10	39.6	12,785	0.31%
2022/04/27	17.3	45.83	2	45.78	45.80	15.3	12,580	0.12%
2022/04/26	4.6	46.22	1	46.35	46.20	3.6	12,312	0.03%
2022/04/25	114.4	46.10	1	46.30	46.10	113.4	12,241	0.93%	大買/鉅額交易
2022/04/22	73.4	46.50	0	0.00	46.55	73.4	12,099	0.61%
2022/04/21	10.4	46.74	2	46.95	46.80	8.4	12,074	0.07%
2022/04/20	29.1	46.52	0	46.70	46.60	29.1	12,063	0.24%
2022/04/19	162.2	46.45	0	0.00	46.35	162.2	11,970	1.36%	大買/鉅額交易
2022/04/18	22.8	46.73	0	0.00	46.50	22.8	11,843	0.19%
2022/04/15	12.7	47.21	0.3	47.35	47.10	12.4	11,628	0.11%
2022/04/14	30.3	47.73	6	47.70	47.70	24.3	11,442	0.21%
2022/04/13	14	47.96	0	48.15	48.00	14	11,348	0.12%
2022/04/12	130.5	48.29	21	48.23	48.00	109.5	11,175	0.98%	大買/鉅額交易
2022/04/11	14.1	49.49	6	49.69	49.45	8.1	10,764	0.07%
2022/04/08	0.2	49.62	103.1	49.75	49.80	-103	10,837	-0.95%	大賣/鉅額交易
2022/04/07	0.2	49.99	8	49.73	49.55	-7.8	10,806	-0.07%
2022/04/06	4.8	49.97	7.3	49.90	50.20	-2.5	10,709	-0.02%
2022/04/01	2.1	49.78	2.1	49.75	49.75	0	10,657	0.00%
2022/03/31	2.9	50.16	8	50.14	49.90	-5.1	10,588	-0.05%
2022/03/30	2.1	49.87	1	49.85	49.85	1.1	10,436	0.01%
2022/03/29	1.1	49.61	3	49.83	49.80	-1.9	10,432	-0.02%
2022/03/28	5	49.37	6	49.48	49.70	-1	10,389	-0.01%
2022/03/25	3.1	49.70	7.1	49.67	49.70	-4	10,342	-0.04%
2022/03/24	2.4	49.84	19	49.69	49.95	-16.6	10,385	-0.16%
2022/03/23	9.2	49.54	30.4	49.55	49.65	-21.1	10,460	-0.20%
2022/03/22	22	49.39	1.3	49.50	49.70	20.8	10,377	0.20%
2022/03/21	10.2	49.68	12.6	49.63	49.75	-2.3	10,380	-0.02%
2022/03/18	7.4	48.69	25.3	48.67	48.95	-18	10,135	-0.18%
2022/03/17	3	48.00	10	47.90	48.00	-7	9,745	-0.07%
2022/03/16	5.1	47.70	2.2	47.80	47.85	2.9	9,630	0.03%
2022/03/15	50.2	47.85	22	47.80	47.95	28.2	9,597	0.29%
2022/03/14	13.8	47.55	6	47.54	47.55	7.8	9,592	0.08%
2022/03/11	4.2	47.51	0	0.00	47.45	4.2	9,676	0.04%
2022/03/10	8	47.41	4	47.50	47.60	4	9,818	0.04%
2022/03/09	1	47.30	1	47.35	47.25	0	9,901	0.00%
2022/03/08	10.1	47.07	12	47.07	46.95	-1.9	10,051	-0.02%
2022/03/07	16.4	47.03	11	47.07	47.10	5.4	10,059	0.05%
2022/03/04	6.3	47.60	0.2	47.95	47.65	6.1	10,340	0.06%
2022/03/03	1.2	47.92	6	48.00	48.05	-4.8	10,465	-0.05%
2022/03/02	0.2	47.80	6.2	47.90	48.00	-5.9	10,752	-0.06%
2022/03/01	3.2	47.67	2.5	47.80	47.80	0.8	10,862	0.01%
2022/02/25	16.3	47.16	7	47.03	47.35	9.2	10,955	0.08%
2022/02/24	14.4	47.25	2	47.25	47.30	12.4	10,884	0.11%
2022/02/23	8.2	47.59	25.1	47.80	47.65	-17	10,872	-0.16%
2022/02/22	62.5	47.52	3	47.63	47.70	59.5	10,974	0.54%
2022/02/21	28	47.65	1.1	47.55	47.60	26.9	10,977	0.25%
2022/02/18	1	47.35	6	47.48	47.45	-5	11,056	-0.05%
2022/02/17	13.3	47.34	0.5	47.45	47.45	12.8	11,143	0.11%
2022/02/16	4.1	47.01	0	0.00	47.00	4.1	11,199	0.04%
2022/02/15	3	46.98	1	47.00	47.00	2	11,255	0.02%
2022/02/14	5.5	47.05	0	0.00	47.15	5.5	11,341	0.05%
2022/02/11	2.1	47.54	0	0.00	47.55	2.1	11,337	0.02%
2022/02/10	4.1	47.12	4	47.16	47.55	0.1	11,361	0.00%
2022/02/09	3	47.00	1	47.20	47.30	2	11,433	0.02%
2022/02/08	6.1	46.98	0.3	47.20	46.95	5.8	11,535	0.05%
2022/02/07	62.1	46.79	0	0.00	47.10	62.1	11,491	0.54%
2022/01/26	5.1	46.84	0	0.00	46.85	5.1	11,314	0.05%
2022/01/25	18.3	46.72	4	46.69	46.80	14.3	11,349	0.13%
2022/01/24	8.3	47.18	14	47.15	47.15	-5.7	11,222	-0.05%
2022/01/21	6	47.19	1.5	47.40	47.40	4.5	11,339	0.04%
2022/01/20	3.1	47.51	1	47.55	47.50	2.1	11,291	0.02%
2022/01/19	2.1	47.60	13	47.60	47.60	-10.9	11,341	-0.10%
2022/01/18	1.1	47.51	1	47.55	47.75	0.1	11,490	0.00%
2022/01/17	2	47.45	10	47.50	47.60	-8	11,598	-0.07%
2022/01/14	2.1	47.58	0	0.00	47.60	2.1	11,605	0.02%
2022/01/13	43.1	47.60	10.2	47.66	47.95	33	11,826	0.28%
2022/01/12	14.2	47.28	2	47.48	47.50	12.2	12,070	0.10%
2022/01/11	44.2	47.42	1	47.25	47.50	43.2	12,310	0.35%
2022/01/10	3.6	47.09	2	47.45	47.30	1.6	12,274	0.01%
2022/01/07	9.7	47.29	8.1	47.48	47.45	1.6	12,237	0.01%
2022/01/06	2.5	47.41	1	47.45	47.60	1.5	12,219	0.01%
2022/01/05	3.7	47.14	0	0.00	47.15	3.7	12,240	0.03%
2022/01/04	6.9	47.24	9	47.27	47.30	-2.1	12,299	-0.02%
2022/01/03	14.7	47.81	1.1	47.81	47.45	13.7	12,196	0.11%
2021/12/30	3	48.05	7	48.10	48.00	-4	12,155	-0.03%
2021/12/29	4.3	48.11	30	48.10	48.15	-25.8	12,270	-0.21%
2021/12/28	0.1	48.06	4.5	48.05	48.15	-4.4	12,350	-0.04%
2021/12/27	1.7	48.03	3.2	47.95	48.10	-1.5	12,448	-0.01%
2021/12/24	11.3	47.89	4.1	47.88	47.90	7.2	12,692	0.06%
2021/12/23	6	47.63	3.2	47.51	47.70	2.8	12,853	0.02%
2021/12/22	1.1	47.30	1	47.35	47.40	0.1	12,914	0.00%
2021/12/21	0	47.40	1.2	47.39	47.25	-1.2	13,062	-0.01%
2021/12/20	4.1	47.22	1.3	47.48	47.40	2.8	13,199	0.02%
2021/12/17	1.5	47.50	3	47.50	47.45	-1.5	13,236	-0.01%
2021/12/16	2	46.90	1	46.90	46.90	1	13,161	0.01%
2021/12/15	8	46.99	2	46.95	46.95	6	13,398	0.04%
2021/12/14	2.1	47.05	1	47.10	47.00	1.1	13,527	0.01%
2021/12/13	2	47.13	0	0.00	47.10	2	13,762	0.01%
2021/12/10	1	47.35	0	0.00	47.30	1	14,011	0.01%
2021/12/09	4.4	47.42	1.2	47.60	47.40	3.2	14,718	0.02%
2021/12/08	13.1	47.65	5	47.62	47.70	8.1	15,007	0.05%
2021/12/07	4.1	47.14	1.4	47.43	47.55	2.7	15,100	0.02%
2021/12/06	3	46.97	2	46.93	47.30	1	15,059	0.01%
2021/12/03	28.1	46.52	0	0.00	46.40	28.1	15,012	0.19%
2021/12/02	14.8	46.45	2.1	46.69	46.30	12.7	14,910	0.09%
2021/12/01	11	46.46	0	0.00	46.60	11	14,885	0.07%
2021/11/30	18.4	46.73	2.1	46.41	46.00	16.3	14,816	0.11%
2021/11/29	17.7	46.38	9	46.44	46.50	8.7	14,386	0.06%
2021/11/26	42.4	46.56	35	46.65	46.50	7.4	14,324	0.05%
2021/11/25	7.1	47.12	0	0.00	47.15	7.1	14,217	0.05%
2021/11/24	58.9	47.40	36	47.45	47.45	22.9	14,124	0.16%
2021/11/23	13.9	47.78	2.2	47.76	47.80	11.7	13,953	0.08%
2021/11/22	8.1	47.90	7	47.94	47.90	1.1	13,999	0.01%
2021/11/19	11.6	48.13	2	48.18	48.30	9.6	13,936	0.07%
2021/11/18	6.1	48.31	1.5	48.35	48.30	4.6	13,882	0.03%
2021/11/17	7.2	48.36	4	48.44	48.55	3.2	13,875	0.02%
2021/11/16	16	48.41	1	48.55	48.65	15	13,977	0.11%
2021/11/15	11.5	48.44	6	48.40	48.60	5.5	14,174	0.04%
2021/11/12	5	48.56	14	48.48	48.70	-9	14,358	-0.06%
2021/11/11	2	48.65	3	48.77	48.80	-1	14,578	-0.01%
2021/11/10	10.1	48.57	0	0.00	48.70	10.1	14,843	0.07%
2021/11/09	5.1	48.54	0	0.00	48.80	5.1	15,088	0.03%
2021/11/08	9	48.74	3.4	48.62	48.95	5.6	16,197	0.03%
2021/11/05	4.2	47.95	1	48.00	48.15	3.2	16,989	0.02%
2021/11/04	12.6	48.09	4	48.15	48.10	8.6	17,324	0.05%
2021/11/03	15.1	48.11	35	48.15	48.15	-19.9	17,764	-0.11%
2021/11/02	6.5	48.43	0	0.00	48.15	6.5	18,197	0.04%
2021/11/01	7.2	48.17	3	48.15	48.25	4.2	18,674	0.02%
2021/10/29	11.1	48.29	0	0.00	48.25	11.1	18,923	0.06%
2021/10/28	3	48.35	5	48.61	48.50	-2	19,472	-0.01%
2021/10/27	20.1	48.50	0	0.00	48.35	20.1	19,594	0.10%
2021/10/26	4	48.68	3	48.62	48.45	1	19,646	0.01%
2021/10/25	10.2	48.28	0	0.00	48.25	10.2	19,726	0.05%
2021/10/22	0	49.00	0	0.00	48.80	0	20,089	0.00%
2021/10/21	7.7	48.59	3	48.42	48.75	4.7	20,240	0.02%
2021/10/20	30.1	48.48	18	48.68	48.35	12.1	20,272	0.06%
2021/10/19	29.5	49.10	17	49.19	49.10	12.5	20,369	0.06%
2021/10/18	25.1	50.01	13	50.00	49.80	12.1	20,223	0.06%
2021/10/15	8.2	50.02	2	50.05	50.10	6.2	20,486	0.03%
2021/10/14	14	50.11	2.5	50.02	49.90	11.6	20,492	0.06%
2021/10/13	12.1	50.16	24	50.43	50.50	-11.9	20,515	-0.06%
2021/10/12	4.1	49.94	1.3	50.03	50.20	2.8	20,491	0.01%
2021/10/08	3	50.33	2	50.30	50.40	1	20,467	0.00%
2021/10/07	2	50.08	8.2	50.06	50.40	-6.2	20,717	-0.03%
2021/10/06	8.1	49.90	5	49.98	49.90	3.1	20,940	0.01%
2021/10/05	21.1	50.05	16	49.98	50.30	5.1	21,193	0.02%
2021/10/04	10.1	50.01	11	50.07	50.00	-0.9	21,654	0.00%
2021/10/01	23.4	50.21	23	50.15	50.20	0.4	22,316	0.00%
2021/09/30	15.4	50.76	14	51.04	51.00	1.4	22,380	0.01%
2021/09/29	7.1	50.64	55	50.69	50.60	-47.9	22,519	-0.21%
2021/09/28	24	50.80	24	51.00	51.00	0	22,713	0.00%
2021/09/27	7.3	51.00	16	51.13	51.10	-8.7	22,761	-0.04%
2021/09/24	3	51.37	6	51.32	51.30	-3	22,881	-0.01%
2021/09/23	17.3	51.12	22	51.17	51.20	-4.7	22,886	-0.02%
2021/09/22	3.7	50.07	31	49.94	50.70	-27.3	22,838	-0.12%
2021/09/17	15.6	51.00	0.2	51.30	50.70	15.5	22,742	0.07%
2021/09/16	14	51.29	14	51.36	51.70	0	22,693	0.00%
2021/09/15	31.4	51.15	96	51.05	51.20	-64.6	22,526	-0.29%
2021/09/14	74.2	51.60	301.9	51.23	51.40	-227.7	22,421	-1.02%	大賣/鉅額交易
2021/09/13	10.4	49.85	18	50.04	50.10	-7.6	21,802	-0.03%
2021/09/10	0.1	48.62	5.1	48.79	49.00	-5	21,700	-0.02%
2021/09/09	5.1	47.96	4	48.01	48.20	1.1	21,833	0.00%
2021/09/08	1.1	48.55	5	48.55	48.55	-4	21,908	-0.02%
2021/09/07	3	48.75	2.5	48.78	48.75	0.5	21,992	0.00%
2021/09/06	102.7	48.80	5.4	48.80	48.80	97.3	22,010	0.44%	大買/
2021/09/03	54	48.44	23	48.33	48.50	31	21,935	0.14%
2021/09/02	1.2	47.84	100	47.76	47.90	-98.8	21,889	-0.45%
2021/09/01	55	48.32	6	48.27	48.40	49	21,952	0.22%
2021/08/31	53.3	47.97	2	47.70	48.45	51.3	21,850	0.23%
2021/08/30	5	47.26	6.1	47.33	47.60	-1	21,749	0.00%
2021/08/27	4	47.39	0	0.00	47.45	4	21,802	0.02%
2021/08/26	15	46.85	19	47.30	46.95	-4	22,042	-0.02%
2021/08/25	4.1	47.09	14.3	47.19	47.20	-10.2	22,198	-0.05%
2021/08/24	1.1	46.66	0	0.00	46.75	1.1	22,216	0.01%
2021/08/23	6.2	46.80	3	46.82	46.80	3.2	22,436	0.01%
2021/08/20	10.4	46.07	6	46.25	46.15	4.4	22,539	0.02%
2021/08/19	23.8	46.37	3	46.60	46.20	20.8	22,907	0.09%
2021/08/18	43.7	46.99	2	47.20	47.25	41.7	22,789	0.18%
2021/08/17	25.8	47.45	12	47.52	47.30	13.8	22,621	0.06%
2021/08/16	10.2	47.82	14.9	48.03	47.95	-4.8	22,465	-0.02%
2021/08/13	35.1	48.38	25	48.32	48.40	10.1	22,509	0.04%
2021/08/12	202.2	46.97	25.5	47.35	47.60	176.7	22,621	0.78%	大買/鉅額交易
2021/08/11	97	51.09	221.1	51.09	51.10	-124.1	21,868	-0.57%	大賣/鉅額交易
2021/08/10	15.3	51.86	72.5	51.83	51.90	-57.2	21,421	-0.27%
2021/08/09	19.2	52.31	122.2	52.27	52.40	-103	21,726	-0.47%	大賣/鉅額交易
2021/08/06	15.1	52.58	2	52.70	52.90	13.1	21,805	0.06%
2021/08/05	45.4	52.90	258.6	52.76	52.70	-213.1	22,168	-0.96%	大賣/鉅額交易
2021/08/04	18.1	53.96	9.2	53.84	53.80	8.8	23,135	0.04%
2021/08/03	115	53.52	49.8	53.56	53.90	65.2	23,671	0.28%	大買/
2021/08/02	3.2	52.61	117	52.74	52.80	-113.8	23,444	-0.49%	大賣/鉅額交易
2021/07/30	11.1	52.88	167.4	52.80	52.60	-156.3	23,936	-0.65%	大賣/鉅額交易
2021/07/29	52	52.89	5	52.66	52.90	47	24,450	0.19%
2021/07/28	10.1	52.39	120	52.33	52.40	-109.9	24,837	-0.44%	大賣/鉅額交易
2021/07/27	10	52.85	29.8	52.88	53.00	-19.7	25,536	-0.08%
2021/07/26	26.1	53.47	13.4	53.40	53.20	12.7	26,205	0.05%
2021/07/23	14.1	52.87	36	52.74	53.00	-21.9	26,532	-0.08%
2021/07/22	256	52.08	6.1	52.09	52.10	249.9	26,663	0.94%	大買/鉅額交易
2021/07/21	22	52.00	86	52.14	51.80	-64	27,077	-0.24%
2021/07/20	3	51.54	5	51.62	51.70	-2	27,984	-0.01%
2021/07/19	2.2	51.67	16.9	51.70	52.00	-14.7	29,485	-0.05%
2021/07/16	6	51.50	6.2	51.46	51.50	-0.2	32,699	0.00%
2021/07/15	7	51.51	11.1	51.60	51.60	-4.1	34,817	-0.01%
2021/07/14	5.3	51.38	2	51.40	51.50	3.3	36,177	0.01%
2021/07/13	3.3	51.91	9	52.17	51.90	-5.7	36,859	-0.02%
2021/07/12	52	52.09	32.2	52.13	52.20	19.8	37,265	0.05%
2021/07/09	36.1	52.11	21.1	52.00	52.00	15	37,473	0.04%
2021/07/08	68.6	52.35	46.4	52.22	52.80	22.2	37,291	0.06%
2021/07/07	13.4	51.15	24.4	51.23	51.30	-11	36,928	-0.03%
2021/07/06	20.1	50.92	13.1	51.01	51.20	7	36,823	0.02%
2021/07/05	18.2	50.59	7	50.66	50.60	11.2	36,751	0.03%
2021/07/02	12.8	50.61	7.1	50.57	50.50	5.8	36,605	0.02%
2021/07/01	46.2	50.71	4	50.75	50.60	42.2	36,533	0.12%
2021/06/30	25.3	51.02	0	0.00	51.00	25.3	36,744	0.07%
2021/06/29	0.2	51.11	13	51.01	51.20	-12.8	36,788	-0.03%
2021/06/28	93	51.05	4	50.90	51.10	89	36,966	0.24%
2021/06/25	26.1	51.20	31	51.16	51.00	-4.9	36,992	-0.01%
2021/06/24	17	51.01	15	51.02	51.10	2	37,241	0.01%
2021/06/23	33	50.89	3.5	50.88	51.00	29.5	37,676	0.08%
2021/06/22	1.1	51.02	2	51.05	50.90	-0.9	37,792	0.00%
2021/06/21	35.2	50.73	9.3	50.80	50.70	25.9	37,889	0.07%
2021/06/18	33.3	51.09	2	51.05	51.00	31.3	38,189	0.08%
2021/06/17	21	51.52	0	0.00	51.50	21	39,486	0.05%
2021/06/16	50	51.70	45.4	51.34	51.90	4.6	39,623	0.01%
2021/06/15	12.1	51.18	5	51.26	51.30	7.1	39,581	0.02%
2021/06/11	8.1	51.30	1	51.60	51.40	7.1	39,636	0.02%
2021/06/09	25.3	50.97	5	51.00	51.30	20.3	39,925	0.05%
2021/06/08	15	51.44	23	51.20	51.40	-8	40,039	-0.02%
2021/06/07	31.6	51.52	44	51.54	51.50	-12.4	40,264	-0.03%
2021/06/04	14.2	51.81	22.1	51.97	51.90	-7.9	40,452	-0.02%
2021/06/03	100.2	52.16	49.1	52.03	52.30	51.1	40,659	0.13%
2021/06/02	45	51.75	125.3	51.50	52.00	-80.3	40,510	-0.20%	大賣/
2021/06/01	37.1	51.35	1.3	51.50	51.50	35.8	40,290	0.09%
2021/05/31	133.5	51.39	17.1	51.30	51.60	116.4	40,457	0.29%	大買/鉅額交易
2021/05/28	9	50.42	12.7	50.51	50.60	-3.7	40,331	-0.01%
2021/05/27	49.7	49.96	12	50.19	50.30	37.7	40,411	0.09%
2021/05/26	10.2	50.90	13	50.96	50.70	-2.8	40,254	-0.01%
2021/05/25	13.3	51.22	11.3	51.21	51.10	2	40,193	0.01%
2021/05/24	7.4	51.16	20	51.17	51.30	-12.6	40,233	-0.03%
2021/05/21	119.5	51.24	28.1	51.67	51.20	91.4	40,408	0.23%	大買/
2021/05/20	16.5	50.54	199.2	50.71	50.80	-182.7	40,310	-0.45%	大賣/鉅額交易
2021/05/19	115.7	50.60	45.1	49.94	50.50	70.6	40,085	0.18%	大買/
2021/05/18	132.5	49.69	30.3	49.70	50.00	102.3	39,915	0.26%	大買/鉅額交易
2021/05/17	214.3	48.84	1,505.3	47.84	47.90	-1,291	39,776	-3.25%	大買/大賣/鉅額交易
2021/05/14	32.3	49.85	364.1	49.72	49.60	-331.7	39,121	-0.85%	大賣/鉅額交易
2021/05/13	50.3	48.65	80.1	49.15	49.20	-29.8	38,782	-0.08%
2021/05/12	248.3	49.39	566.4	49.64	49.60	-318.1	38,261	-0.83%	大買/大賣/鉅額交易
2021/05/11	35.2	52.04	96.7	52.22	51.60	-61.5	36,972	-0.17%
2021/05/10	56.7	52.56	31.4	52.74	52.90	25.3	36,241	0.07%
2021/05/07	137.8	52.17	34.7	52.32	52.30	103.1	36,059	0.29%	大買/鉅額交易
2021/05/06	62.4	51.75	58.2	51.58	53.00	4.2	35,706	0.01%
2021/05/05	48.8	50.76	146.1	50.69	50.80	-97.3	35,241	-0.28%	大賣/
2021/05/04	157.6	50.25	145	50.38	50.20	12.6	35,127	0.04%	大買/大賣/
2021/05/03	48	51.20	31.5	51.38	51.20	16.5	34,169	0.05%
2021/04/29	72.7	52.46	19	52.39	52.10	53.7	33,664	0.16%
2021/04/28	132.8	52.69	62.1	52.58	53.20	70.7	33,224	0.21%	大買/
2021/04/27	731	52.67	37.6	52.64	52.70	693.3	33,106	2.09%	大買/鉅額交易
2021/04/26	379	53.24	93.8	53.09	53.10	285.2	32,617	0.87%	大買/鉅額交易
2021/04/23	743.7	52.45	589.6	52.44	53.00	154.2	31,717	0.49%	大買/大賣/鉅額交易
2021/04/22	498.5	57.11	719.3	56.55	54.10	-220.7	30,558	-0.72%	大買/大賣/鉅額交易
2021/04/21	192.6	54.27	651	55.01	55.70	-458.4	27,491	-1.67%	大買/大賣/鉅額交易
2021/04/20	536.7	52.22	385.1	52.30	52.00	151.6	25,459	0.60%	大買/大賣/鉅額交易
2021/04/19	1,037.4	50.14	31.4	50.15	50.40	1,006	24,106	4.17%	大買/鉅額交易
2021/04/16	40.2	48.55	22.2	48.82	49.00	18	23,301	0.08%
2021/04/15	41.4	48.02	42.2	47.92	47.90	-0.8	22,795	0.00%
2021/04/14	76.1	46.86	25	46.95	47.00	51.1	22,494	0.23%
2021/04/13	140.4	46.94	43.7	47.25	47.20	96.7	22,362	0.43%	大買/
2021/04/12	17.2	46.81	3.4	46.78	46.85	13.8	22,111	0.06%
2021/04/09	53.2	46.80	2	47.00	46.70	51.2	22,041	0.23%
2021/04/08	32.2	46.84	13	46.77	46.90	19.2	21,910	0.09%
2021/04/07	30.7	46.80	9	46.77	46.80	21.7	21,820	0.10%
2021/04/06	20.2	46.77	6.1	46.88	46.85	14.1	21,761	0.06%
2021/04/01	8.1	46.69	15.1	46.73	46.70	-7	21,372	-0.03%
2021/03/31	15.4	46.73	35.1	46.71	46.80	-19.7	21,256	-0.09%
2021/03/30	31	46.30	40.1	46.37	46.55	-9.1	21,044	-0.04%
2021/03/29	21.5	46.34	33	46.43	46.50	-11.5	20,945	-0.05%
2021/03/26	59.1	46.08	49.1	46.08	46.15	10	20,680	0.05%
2021/03/25	23.2	45.51	24.1	45.49	45.55	-0.9	20,287	0.00%
2021/03/24	18	45.60	162	45.64	45.55	-144	20,110	-0.72%	大賣/鉅額交易
2021/03/23	28.4	45.74	30	45.75	45.70	-1.6	19,996	-0.01%
2021/03/22	95.6	45.72	253.6	45.60	45.80	-158	19,589	-0.81%	大賣/鉅額交易
2021/03/19	18	42.72	14	42.85	42.70	4	18,122	0.02%
2021/03/18	39	43.11	11	43.09	43.10	28	17,888	0.16%
2021/03/17	17	42.71	60.7	42.90	42.85	-43.7	17,899	-0.24%
2021/03/16	8	42.58	6	42.49	42.60	2	17,904	0.01%
2021/03/15	113.9	42.48	10	42.70	42.35	103.9	17,936	0.58%	大買/鉅額交易
2021/03/12	15	42.70	4	42.64	42.70	11	17,781	0.06%
2021/03/11	15	42.89	17	42.96	42.85	-2	17,666	-0.01%
2021/03/10	81	42.98	8.1	43.03	43.00	73	17,600	0.41%
2021/03/09	107.2	43.21	89.1	42.99	43.40	18.1	17,714	0.10%	大買/
2021/03/08	52	42.63	5	42.69	42.65	47	17,513	0.27%
2021/03/05	9.1	42.25	4	42.48	42.50	5.1	17,433	0.03%
2021/03/04	6.8	42.33	5	42.29	42.50	1.8	17,847	0.01%
2021/03/03	4.2	42.36	5	42.43	42.55	-0.8	17,835	0.00%
2021/03/02	3.1	42.29	37.1	42.37	42.10	-34	17,744	-0.19%
2021/02/26	46.2	42.15	109	42.24	42.00	-62.8	17,589	-0.36%	大賣/
2021/02/25	5.2	42.69	14.2	42.72	42.90	-9	17,255	-0.05%
2021/02/24	18	42.56	8	42.51	42.55	10	17,267	0.06%
2021/02/23	39.1	42.16	76	42.39	42.45	-36.9	17,237	-0.21%
2021/02/22	29	41.83	16.6	41.90	41.80	12.4	17,008	0.07%
2021/02/19	57	41.17	54.1	41.58	41.60	3	16,970	0.02%
2021/02/18	81	41.43	248	41.48	41.35	-167	16,894	-0.99%	大賣/鉅額交易
2021/02/17	39	40.89	210.4	41.14	41.25	-171.5	16,801	-1.02%	大賣/鉅額交易
2021/02/05	12.1	40.75	10.1	40.81	40.85	2	16,576	0.01%
2021/02/04	175	40.47	1	40.55	40.40	174	16,647	1.05%	大買/鉅額交易
2021/02/03	335.4	40.54	2	40.55	40.55	333.4	17,019	1.96%	大買/鉅額交易
2021/02/02	15.4	40.94	314	41.03	40.75	-298.6	16,937	-1.76%	大賣/鉅額交易
2021/02/01	6	40.65	657	40.76	40.80	-651	16,812	-3.87%	大賣/鉅額交易
2021/01/29	198.1	40.36	2	40.25	40.15	196.1	16,789	1.17%	大買/鉅額交易
2021/01/28	445	40.42	2	40.35	40.25	443	16,597	2.67%	大買/鉅額交易
2021/01/27	331.4	40.38	2	40.60	40.35	329.4	16,362	2.01%	大買/鉅額交易
2021/01/26	66.4	40.47	2	40.38	40.35	64.4	16,223	0.40%
2021/01/25	6.1	40.94	2	41.00	40.90	4.1	15,710	0.03%
2021/01/22	42.1	40.55	5	40.60	40.60	37.1	15,509	0.24%
2021/01/21	20	40.91	5.2	40.94	40.80	14.8	15,191	0.10%
2021/01/20	185	41.38	112	41.00	40.95	73	15,029	0.49%	大買/大賣/
2021/01/19	165	41.90	3	41.85	41.75	162	14,598	1.11%	大買/鉅額交易
2021/01/18	46.8	41.50	21	41.61	41.60	25.8	14,547	0.18%
2021/01/15	48	42.14	135	42.24	41.95	-87	14,248	-0.61%	大賣/
2021/01/14	17	42.54	1	42.55	42.55	16	13,868	0.12%
2021/01/13	136	42.70	0	0.00	42.70	136	13,709	0.99%	大買/鉅額交易
2021/01/12	21.1	42.84	3.1	42.80	42.70	18	13,599	0.13%
2021/01/11	45	42.90	14	42.89	43.10	31	13,516	0.23%
2021/01/08	25.7	42.86	32.1	42.92	42.95	-6.4	13,435	-0.05%
2021/01/07	8.5	42.88	9.4	42.91	42.85	-0.9	13,366	-0.01%
2021/01/06	34	42.97	56	42.95	42.95	-22	13,172	-0.17%
2021/01/05	68	43.14	114	43.09	43.10	-46	13,036	-0.35%	大賣/
2021/01/04	124	43.24	31	43.31	43.20	93	12,974	0.72%	大買/
2020/12/31	10	43.40	15	43.58	43.20	-5	12,933	-0.04%
2020/12/30	19.6	43.03	57	43.14	43.25	-37.4	12,962	-0.29%
2020/12/29	12	43.03	7	43.03	43.00	5	12,916	0.04%
2020/12/28	8	43.00	8.3	42.92	43.00	-0.3	12,907	0.00%
2020/12/25	7	42.77	2.1	42.87	42.80	5	12,961	0.04%
2020/12/24	6	42.70	0.4	42.95	42.70	5.6	13,055	0.04%
2020/12/23	7	42.74	44.9	42.74	42.80	-37.9	13,075	-0.29%
2020/12/22	21.6	43.03	101.8	43.02	42.95	-80.2	13,149	-0.61%	大賣/
2020/12/21	125.6	43.36	12.1	43.31	43.50	113.5	13,438	0.84%	大買/鉅額交易
2020/12/18	10	42.85	7	42.91	42.95	3	13,750	0.02%
2020/12/17	128	42.85	3	42.82	42.65	125	13,865	0.90%	大買/鉅額交易
2020/12/16	93.3	42.99	132	43.04	43.05	-38.7	13,782	-0.28%	大賣/
2020/12/15	15	42.55	1	42.55	42.50	14	13,764	0.10%
2020/12/14	37	42.80	111	42.85	42.80	-74	13,726	-0.54%	大賣/
2020/12/11	12	43.07	245	42.95	42.90	-233	13,816	-1.69%	大賣/鉅額交易
2020/12/10	7	43.25	3.2	43.22	43.25	3.8	13,749	0.03%
2020/12/09	7	43.43	14	43.50	43.35	-7	13,778	-0.05%
2020/12/08	22.3	43.28	37	43.33	43.60	-14.7	13,772	-0.11%
2020/12/07	51.4	43.55	169	43.44	43.55	-117.6	13,759	-0.85%	大賣/鉅額交易
2020/12/04	60	43.60	32.5	43.67	43.65	27.5	13,838	0.20%
2020/12/03	21	43.73	71	43.74	43.50	-50	13,761	-0.36%
2020/12/02	13	43.10	123	43.14	43.20	-110	13,481	-0.82%	大賣/鉅額交易
2020/12/01	45.5	42.80	69	42.90	43.15	-23.5	13,676	-0.17%
2020/11/30	24	43.26	8	43.50	42.90	16	13,906	0.12%
2020/11/27	14	43.18	13.2	43.21	43.30	0.8	13,694	0.01%
2020/11/26	52	42.95	8	42.98	42.95	44	13,620	0.32%
2020/11/25	3.1	42.95	10.3	42.93	42.60	-7.3	13,772	-0.05%
2020/11/24	18	42.97	2	42.85	42.75	16	13,849	0.12%
2020/11/23	121	42.98	57.1	42.97	43.00	63.9	13,800	0.46%	大買/
2020/11/20	43.4	42.63	30	42.68	42.70	13.4	13,790	0.10%
2020/11/19	192.2	42.86	21	42.81	42.90	171.2	13,775	1.24%	大買/鉅額交易
2020/11/18	18	42.77	14.1	42.87	42.70	3.9	13,816	0.03%
2020/11/17	53.2	42.46	16.1	42.60	42.75	37.1	13,854	0.27%
2020/11/16	62	42.41	22	42.27	42.35	40	14,202	0.28%
2020/11/13	19	42.26	114	42.25	42.25	-95	14,467	-0.66%	大賣/
2020/11/12	57	42.52	17	42.49	42.40	40	14,811	0.27%
2020/11/11	56.2	42.20	51.1	42.63	42.65	5.1	14,831	0.03%
2020/11/10	196	41.39	6	41.43	41.55	190	14,766	1.29%	大買/鉅額交易
2020/11/09	28.4	41.10	8.1	41.11	41.15	20.3	14,981	0.14%
2020/11/06	106	40.86	0	0.00	40.85	106	16,178	0.66%	大買/鉅額交易
2020/11/05	7	40.99	10	41.04	41.05	-3	16,546	-0.02%
2020/11/04	6	40.86	1	40.85	40.90	5	16,842	0.03%
2020/11/03	5	40.69	4	40.73	40.95	1	17,212	0.01%
2020/11/02	4	40.51	7	40.55	40.60	-3	17,662	-0.02%
2020/10/30	0	40.60	5.3	40.47	40.55	-5.3	18,262	-0.03%
2020/10/29	3.1	40.29	2.1	40.39	40.35	1	18,465	0.01%
2020/10/28	6	40.58	7.1	40.55	40.55	-1.1	18,534	-0.01%
2020/10/27	1	40.50	5.1	40.41	40.50	-4.1	18,592	-0.02%
2020/10/26	3	40.55	3.7	40.76	40.50	-0.7	18,606	0.00%
2020/10/23	1	40.70	0	0.00	40.65	1	18,750	0.01%
2020/10/22	3	40.52	0	0.00	41.00	3	18,943	0.02%
2020/10/21	2	40.45	0	0.00	40.30	2	19,040	0.01%
2020/10/19	3	40.53	3.3	40.62	40.45	-0.3	19,122	0.00%
2020/10/16	21	40.43	6	40.36	40.30	15	19,278	0.08%
2020/10/15	16	40.27	4	40.33	40.30	12	19,671	0.06%
2020/10/14	6	40.53	2	40.75	40.50	4	19,700	0.02%
2020/10/13	14	40.53	0	0.00	40.50	14	19,784	0.07%
2020/10/12	23	40.87	2	41.30	40.95	21	20,214	0.10%
2020/10/08	6	41.06	2.1	41.11	41.15	3.9	20,431	0.02%
2020/10/07	0.1	41.40	0	0.00	41.15	0.1	20,445	0.00%
2020/10/06	6	41.27	12.1	41.32	41.40	-6.1	20,441	-0.03%
2020/10/05	11	41.14	0	0.00	41.00	11	20,601	0.05%
2020/09/30	0	0.00	3	41.75	41.40	-3	20,812	-0.01%
2020/09/29	8	41.26	2	41.45	41.20	6	20,975	0.03%
2020/09/28	10	40.79	0	0.00	40.95	10	21,043	0.05%
2020/09/25	13	40.46	67	40.58	40.55	-54	21,224	-0.25%
2020/09/24	22	40.18	43	40.12	40.05	-21	21,293	-0.10%
2020/09/23	63	41.09	9	41.01	41.00	54	21,057	0.26%
2020/09/22	47	41.94	1	42.00	41.80	46	20,759	0.22%
2020/09/21	6.3	42.32	0	0.00	42.25	6.3	20,638	0.03%
2020/09/18	2	42.48	0	0.00	42.50	2	20,706	0.01%
2020/09/17	7	42.59	16	42.90	42.55	-9	20,727	-0.04%
2020/09/16	1	42.75	3.1	42.79	42.85	-2.1	20,772	-0.01%
2020/09/15	1	42.65	5	42.69	42.70	-4	20,736	-0.02%
2020/09/14	117	42.39	13	42.86	42.95	104	20,963	0.50%	大買/鉅額交易
2020/09/11	2	42.25	3	42.33	42.30	-1	20,893	0.00%
2020/09/10	18.2	42.34	0	0.00	42.45	18.2	20,933	0.09%
2020/09/09	14	42.18	1	42.45	42.55	13	20,892	0.06%
2020/09/08	8	42.70	6	42.95	42.70	2	20,918	0.01%
2020/09/07	7	42.65	2	42.70	42.70	5	21,054	0.02%
2020/09/04	20	42.19	0	0.00	42.20	20	21,101	0.09%
2020/09/03	30.2	42.54	11.3	42.90	42.70	18.9	21,075	0.09%
2020/09/02	13	42.59	0	0.00	42.65	13	20,913	0.06%
2020/09/01	1	42.90	7.7	42.90	42.75	-6.7	20,813	-0.03%
2020/08/31	5	43.10	6	43.18	42.90	-1	20,717	0.00%
2020/08/28	8	43.44	1	43.90	43.50	7	20,610	0.03%
2020/08/27	3	43.78	11	43.86	43.85	-8	20,645	-0.04%
2020/08/26	4	44.00	11	44.00	44.10	-7	20,707	-0.03%
2020/08/25	12	44.27	0	0.00	44.10	12	20,673	0.06%
2020/08/24	52.1	44.25	4	44.15	44.05	48.1	21,049	0.23%
2020/08/21	85	44.16	37	44.25	44.25	48	21,056	0.23%
2020/08/20	115	43.76	13	43.90	43.50	102	20,862	0.49%	大買/鉅額交易
2020/08/19	10	44.58	12	44.56	44.35	-2	20,547	-0.01%
2020/08/18	7	43.78	24	43.95	44.00	-17	20,240	-0.08%
2020/08/17	33	43.40	26	43.40	43.35	7	19,928	0.04%
2020/08/14	18	42.39	21	42.35	42.85	-3	19,825	-0.02%
2020/08/13	57	41.12	0	0.00	41.20	57	19,407	0.29%
2020/08/12	71	41.12	13	41.23	41.00	58	19,247	0.30%
2020/08/11	18	46.56	1	46.55	46.50	17	18,034	0.09%
2020/08/10	13	46.61	10	46.71	46.60	3	17,645	0.02%
2020/08/07	21	47.13	6	47.28	47.10	15	17,455	0.09%
2020/08/06	1	46.95	5	47.01	47.15	-4	17,219	-0.02%
2020/08/05	28	46.58	14	46.31	46.45	14	16,833	0.08%
2020/08/04	0	0.00	1	45.40	45.40	-1	16,369	-0.01%
2020/08/03	3.2	44.82	80	45.00	44.95	-76.9	16,214	-0.47%
2020/07/31	1	45.25	2.4	45.38	45.00	-1.4	16,141	-0.01%
2020/07/30	0	0.00	11	45.20	45.35	-11	16,127	-0.07%
2020/07/29	0	0.00	20.1	45.06	45.05	-20.1	16,204	-0.12%
2020/07/28	21	44.35	3	44.65	44.50	18	16,213	0.11%
2020/07/27	6	44.75	7	45.00	44.60	-1	16,216	-0.01%
2020/07/24	5	45.23	1	45.20	45.00	4	16,217	0.02%
2020/07/23	1	45.60	8	45.56	45.60	-7	16,183	-0.04%
2020/07/22	4	45.48	14	45.47	45.50	-10	16,181	-0.06%
2020/07/21	8	45.63	13.4	45.64	45.55	-5.4	16,060	-0.03%
2020/07/20	1	45.20	0	0.00	45.10	1	15,811	0.01%
2020/07/17	1.2	44.79	111	44.99	44.80	-109.9	15,774	-0.70%	大賣/鉅額交易
2020/07/16	11.1	44.64	102	44.55	44.50	-90.9	15,824	-0.57%	大賣/
2020/07/15	34	45.46	3	45.52	45.60	31	15,384	0.20%
2020/07/14	23	45.11	52	45.15	45.30	-29	15,181	-0.19%
2020/07/13	22.2	45.14	2	45.03	45.20	20.2	15,199	0.13%
2020/07/10	22	45.03	4	45.21	44.95	18	15,301	0.12%
2020/07/09	14	45.31	10	45.38	45.30	4	15,268	0.03%
2020/07/08	2	44.78	3	45.00	45.15	-1	15,002	-0.01%
2020/07/07	11	44.30	6	44.40	44.50	5	14,733	0.03%
2020/07/06	9.3	44.35	11	44.18	44.40	-1.8	14,649	-0.01%
2020/07/03	6.2	43.90	24	43.91	43.95	-17.8	14,624	-0.12%
2020/07/02	6	43.33	26.7	43.44	43.60	-20.7	14,576	-0.14%
2020/07/01	5	42.95	9	43.12	43.10	-4	14,481	-0.03%
2020/06/30	9	42.78	0	0.00	42.75	9	14,409	0.06%
2020/06/29	8	42.65	22	42.77	42.65	-14	14,485	-0.10%
2020/06/24	7	42.81	5	42.97	42.85	2	14,456	0.01%
2020/06/23	20	42.80	0	0.00	42.70	20	14,452	0.14%
2020/06/22	64	43.00	15	42.93	42.90	49	14,506	0.34%
2020/06/19	12	42.78	10	42.93	42.55	2	14,595	0.01%
2020/06/18	14	42.69	5	42.83	42.70	9	14,575	0.06%
2020/06/17	13	42.66	8	42.65	42.85	5	14,913	0.03%
2020/06/16	98	42.83	13	42.93	42.85	85	15,214	0.56%
2020/06/15	11	42.65	50	42.60	42.50	-39	15,627	-0.25%
2020/06/12	10	42.64	14	42.76	42.90	-4	15,929	-0.03%
2020/06/11	22	43.61	3.1	43.55	43.30	18.9	16,268	0.12%
2020/06/10	22	43.71	39	43.88	44.00	-17	16,336	-0.10%
2020/06/09	158	43.74	15	43.87	43.90	143	16,626	0.86%	大買/鉅額交易
2020/06/08	4.3	43.75	1	43.95	43.95	3.3	16,884	0.02%
2020/06/05	11	43.50	2	43.60	43.65	9	16,879	0.05%
2020/06/04	13	43.47	16	43.47	43.40	-3	17,038	-0.02%
2020/06/03	11.2	43.60	15.4	43.67	43.65	-4.3	17,164	-0.02%
2020/06/02	1	43.25	9	43.21	43.30	-8	17,071	-0.05%
2020/06/01	0.3	43.10	2	43.08	43.10	-1.7	17,036	-0.01%
2020/05/29	1	42.55	0	0.00	42.55	1	16,970	0.01%
2020/05/28	15	42.59	0	0.00	42.35	15	16,591	0.09%
2020/05/27	1	42.75	0	0.00	42.85	1	16,655	0.01%
2020/05/26	4	43.01	4	43.00	43.00	0	16,717	0.00%
2020/05/25	2.3	42.41	0	0.00	42.65	2.3	16,826	0.01%
2020/05/22	3	42.80	1	42.60	42.65	2	16,923	0.01%
2020/05/21	0	0.00	2	43.03	43.00	-2	16,923	-0.01%
2020/05/20	2	43.00	4	43.08	42.90	-2	16,891	-0.01%
2020/05/19	26	42.95	17	42.94	43.00	9	16,886	0.05%
2020/05/18	4.3	42.16	5	42.39	42.35	-0.7	16,725	0.00%
2020/05/15	6	42.45	12	42.45	42.30	-6	16,700	-0.04%
2020/05/14	12	42.48	0	0.00	42.60	12	16,720	0.07%
2020/05/13	8	42.48	6.1	42.62	42.90	1.9	16,615	0.01%
2020/05/12	6	42.78	4	42.93	42.95	2	16,648	0.01%
2020/05/11	2.2	43.24	3	43.38	43.15	-0.8	16,683	0.00%
2020/05/08	0	0.00	1.1	42.99	43.00	-1.1	16,728	-0.01%
2020/05/07	4	42.79	14	42.78	42.70	-10	16,749	-0.06%
2020/05/06	15	42.60	7	42.85	42.60	8	16,822	0.05%
2020/05/05	5	42.54	8	42.71	42.85	-3	16,875	-0.02%
2020/05/04	20.8	42.13	4	42.50	42.20	16.8	16,886	0.10%
2020/04/30	0.9	43.00	17	43.19	43.20	-16.1	16,928	-0.10%
2020/04/29	4	42.46	6	42.41	42.55	-2	16,995	-0.01%
2020/04/28	1	42.05	3	41.95	42.25	-2	17,208	-0.01%
2020/04/27	3	42.03	6	42.10	42.00	-3	18,115	-0.02%
2020/04/23	0	0.00	11	41.99	42.15	-11	18,025	-0.06%
2020/04/22	3	41.57	2	41.48	41.60	1	17,994	0.01%
2020/04/21	20	41.74	6	41.82	41.80	14	18,175	0.08%
2020/04/20	2	42.25	4	42.34	42.35	-2	18,223	-0.01%
2020/04/17	2	42.20	12	42.13	42.00	-10	18,450	-0.05%
2020/04/16	1	41.40	1	42.00	41.85	0	18,435	0.00%
2020/04/15	7	41.96	4	41.96	41.80	3	18,514	0.02%
2020/04/14	4	41.34	10	41.58	41.65	-6	18,414	-0.03%
2020/04/13	6	40.99	2	40.98	40.80	4	18,392	0.02%
2020/04/10	1	40.75	7	40.89	41.00	-6	18,530	-0.03%
2020/04/09	3	40.73	12	40.68	40.55	-9	18,714	-0.05%
2020/04/08	11	40.83	6.2	40.91	41.00	4.8	18,786	0.03%
2020/04/07	8	39.93	3.4	39.82	39.95	4.7	18,599	0.03%
2020/04/06	3	38.90	0	0.00	39.05	3	18,657	0.02%
2020/04/01	9.1	39.16	0	0.00	39.00	9.1	18,611	0.05%
2020/03/31	3	39.23	1	39.50	39.50	2	18,495	0.01%
2020/03/30	17	38.98	8	38.80	39.15	9	18,316	0.05%
2020/03/27	1	39.00	7	39.41	38.95	-6	18,246	-0.03%
2020/03/26	7	38.74	8	39.25	38.60	-1	18,248	-0.01%
2020/03/25	10	39.22	4	39.01	38.80	6	18,249	0.03%
2020/03/24	15	38.30	16	38.08	38.25	-1	18,117	-0.01%
2020/03/23	3	36.30	15	35.67	36.10	-12	17,961	-0.07%
2020/03/20	22	35.76	28.1	35.55	36.95	-6.1	17,655	-0.03%
2020/03/19	25	33.72	19.1	33.95	33.60	5.9	17,337	0.03%
2020/03/18	28	36.82	23	37.08	36.00	5	17,069	0.03%
2020/03/17	6	37.83	9.2	37.94	37.60	-3.2	16,688	-0.02%
2020/03/16	9	39.59	5	39.84	38.85	4	16,138	0.02%
2020/03/13	51.3	38.88	97.1	38.70	40.25	-45.8	15,911	-0.29%
2020/03/12	28	41.02	13	41.15	40.75	15	15,439	0.10%
2020/03/11	4	42.03	12	42.05	41.80	-8	15,048	-0.05%
2020/03/10	4	41.61	17	41.69	41.60	-13	14,955	-0.09%
2020/03/09	31	42.01	6	41.95	41.85	25	14,818	0.17%
2020/03/06	4	42.90	0	0.00	42.85	4	14,613	0.03%
2020/03/05	2	43.30	11	43.29	43.30	-9	14,608	-0.06%
2020/03/04	8	42.85	9	42.84	42.85	-1	14,772	-0.01%
2020/03/03	0	0.00	11.7	42.68	42.65	-11.7	14,783	-0.08%
2020/03/02	4	41.55	16.9	42.35	42.25	-12.9	14,678	-0.09%
2020/02/27	17	42.23	17	42.26	42.25	0	14,824	0.00%
2020/02/26	23	42.23	8	42.41	42.20	15	14,772	0.10%
2020/02/25	13	42.58	24.3	42.80	42.70	-11.3	14,628	-0.08%
2020/02/24	6	42.93	3	43.10	43.00	3	14,574	0.02%
2020/02/21	0.7	43.20	4	43.15	43.25	-3.3	14,887	-0.02%
2020/02/20	14.7	43.35	1.2	43.62	43.15	13.5	15,079	0.09%
2020/02/19	0	0.00	1	43.50	43.40	-1	15,251	-0.01%
2020/02/18	13	43.02	13	43.06	43.05	0	15,442	0.00%
2020/02/17	4	42.90	36	42.96	43.00	-32	15,522	-0.21%
2020/02/14	21	43.32	16	43.29	43.20	5	15,690	0.03%
2020/02/13	24	42.95	16	43.04	43.15	8	15,652	0.05%
2020/02/12	4	42.65	6	42.89	42.80	-2	15,560	-0.01%
2020/02/11	0	0.00	2	42.63	42.60	-2	15,533	-0.01%
2020/02/10	8	42.35	50	42.50	42.40	-42	15,477	-0.27%
2020/02/07	15	42.46	4	42.51	42.50	11	15,428	0.07%
2020/02/06	53	42.99	5	43.02	43.00	48	15,478	0.31%
2020/02/05	3.1	42.35	8	42.10	42.35	-4.9	15,557	-0.03%
2020/02/04	4	42.13	12	42.39	42.40	-8	15,460	-0.05%
2020/02/03	13	40.74	23.8	41.03	41.55	-10.8	15,348	-0.07%
2020/01/31	17	42.29	24	42.22	42.05	-7	15,299	-0.05%
2020/01/30	47	42.56	34.4	42.53	41.85	12.7	15,164	0.08%
2020/01/20	0	0.00	27	44.95	44.95	-27	14,282	-0.19%
2020/01/17	3	44.75	1	44.75	44.90	2	14,487	0.01%
2020/01/16	2	44.63	6	44.57	44.75	-4	14,575	-0.03%
2020/01/15	5	44.51	28	44.56	44.55	-23	14,636	-0.16%
2020/01/14	1	44.35	4	44.43	44.55	-3	14,537	-0.02%
2020/01/13	12	44.13	8.1	44.12	44.25	3.9	14,595	0.03%
2020/01/10	1	43.40	103.3	43.40	43.50	-102.3	15,006	-0.68%	大賣/鉅額交易
2020/01/09	1.3	43.44	209	43.43	43.45	-207.8	15,008	-1.38%	大賣/鉅額交易
2020/01/08	2	43.43	9	43.26	43.40	-7	14,943	-0.05%
2020/01/07	0	0.00	6	43.52	43.60	-6	14,877	-0.04%
2020/01/06	3	43.48	6	43.53	43.45	-3	14,973	-0.02%
2020/01/03	3	44.05	4	43.89	43.95	-1	14,911	-0.01%
2020/01/02	5.1	44.03	19	44.06	44.10	-13.9	14,838	-0.09%
2019/12/31	0	0.00	1	43.70	43.70	-1	14,647	-0.01%
2019/12/30	16	43.73	2.7	43.57	43.65	13.3	14,673	0.09%
2019/12/27	1	43.20	2	43.05	43.25	-1	14,540	-0.01%
2019/12/26	5	43.00	22.1	43.00	43.05	-17.1	14,635	-0.12%
2019/12/25	10	43.03	20	43.05	43.10	-10	14,801	-0.07%
2019/12/24	2	43.18	0	0.00	43.15	2	14,907	0.01%
2019/12/23	3	42.95	6.1	43.12	43.25	-3.1	14,952	-0.02%
2019/12/20	0	0.00	22.4	42.97	42.95	-22.4	14,978	-0.15%
2019/12/19	0	0.00	4	42.93	43.00	-4	14,997	-0.03%
2019/12/18	10	42.89	9	42.93	43.00	1	15,064	0.01%
2019/12/17	1	42.75	7.1	42.84	42.95	-6.1	15,039	-0.04%
2019/12/16	12	42.84	5	42.81	42.80	7	14,936	0.05%
2019/12/13	6	42.67	930	42.64	42.55	-924	14,945	-6.18%	大賣/鉅額交易
2019/12/12	1	42.35	2.1	42.30	42.30	-1.1	14,920	-0.01%
2019/12/11	60	42.15	1	42.20	42.15	59	14,985	0.39%
2019/12/10	1	42.00	1	42.15	42.10	0	15,068	0.00%
2019/12/09	26	42.00	7	42.00	42.05	19	15,165	0.13%
2019/12/06	4	41.73	0	0.00	41.75	4	15,175	0.03%
2019/12/05	7	41.76	11	41.79	41.65	-4	15,354	-0.03%
2019/12/04	6	41.47	0	0.00	41.75	6	15,645	0.04%
2019/12/03	2	41.48	53	41.65	41.85	-51	15,733	-0.32%
2019/12/02	0	0.00	200	41.25	41.35	-200	15,733	-1.27%	大賣/鉅額交易
2019/11/29	23	41.52	150	41.37	41.40	-127	15,719	-0.81%	大賣/鉅額交易
2019/11/28	2	41.90	2	42.10	42.00	0	15,662	0.00%
2019/11/27	3	41.85	36	41.88	41.95	-33	15,837	-0.21%
2019/11/26	41	41.96	1	42.10	41.80	40	15,863	0.25%
2019/11/25	5	41.90	13.7	42.00	41.95	-8.7	15,528	-0.06%
2019/11/22	10	42.05	7	42.19	42.10	3	15,556	0.02%
2019/11/21	21	42.25	5.1	42.47	42.35	15.9	15,639	0.10%
2019/11/20	102	42.63	23	42.46	42.65	79	15,535	0.51%	大買/
2019/11/19	42.1	41.61	31	42.03	42.10	11.1	15,188	0.07%
2019/11/18	25	42.03	5	41.99	42.10	20	15,006	0.13%
2019/11/15	9	41.61	9	41.62	41.70	0	14,790	0.00%
2019/11/14	15	41.03	7	41.06	41.15	8	14,612	0.05%
2019/11/13	0	0.00	3	41.07	41.00	-3	14,577	-0.02%
2019/11/12	1	40.60	0.6	40.70	40.65	0.4	14,491	0.00%
2019/11/11	6.3	40.42	1.1	40.50	40.35	5.2	14,806	0.03%
2019/11/08	8	40.91	7	40.94	40.90	1	15,386	0.01%
2019/11/07	32	40.89	23	40.72	40.95	9	15,890	0.06%
2019/11/06	5	40.80	2	40.88	40.80	3	16,088	0.02%
2019/11/05	63.7	40.71	4.2	40.80	40.90	59.5	16,203	0.37%
2019/11/04	1.1	40.81	5	40.97	40.95	-3.9	16,285	-0.02%
2019/11/01	11	40.45	1	40.55	40.55	10	16,295	0.06%
2019/10/31	24	40.46	2	40.50	40.45	22	16,600	0.13%
2019/10/30	11	40.35	0	0.00	40.35	11	16,869	0.07%
2019/10/29	11	40.46	1.1	40.70	40.65	9.9	16,765	0.06%
2019/10/28	3	40.68	18	40.71	40.75	-15	16,612	-0.09%
2019/10/25	6	40.78	5.3	40.84	40.85	0.7	16,652	0.00%
2019/10/24	0	0.00	4	41.00	41.00	-4	16,478	-0.02%
2019/10/23	105.5	41.02	12	40.85	40.95	93.5	16,533	0.57%	大買/
2019/10/22	199	41.15	11	41.26	41.40	188	16,532	1.14%	大買/鉅額交易
2019/10/21	39.1	41.51	15	41.52	41.50	24.1	16,453	0.15%
2019/10/18	99	40.31	53	40.77	40.95	46	16,356	0.28%
2019/10/17	25	40.01	10	40.08	40.10	15	15,849	0.09%
2019/10/16	39	39.88	15.1	40.01	40.00	23.9	15,811	0.15%
2019/10/15	21	39.95	9	39.90	40.00	12	15,916	0.08%
2019/10/14	335	39.89	20	40.03	39.95	315	16,255	1.94%	大買/鉅額交易
2019/10/09	27	39.66	9	39.74	39.50	18	16,418	0.11%
2019/10/08	4	39.65	14	39.71	39.75	-10	16,714	-0.06%
2019/10/07	5	39.20	0	0.00	39.30	5	17,140	0.03%
2019/10/04	6	38.81	3	38.87	38.90	3	17,320	0.02%
2019/10/03	9	38.86	2.2	39.03	39.00	6.8	17,304	0.04%
2019/10/02	4	39.33	7	39.45	39.25	-3	17,315	-0.02%
2019/10/01	20	39.64	0.6	39.75	39.65	19.4	17,356	0.11%
2019/09/27	17	39.76	9	39.91	39.65	8	17,381	0.05%
2019/09/26	1	39.85	0	0.00	39.90	1	17,415	0.01%
2019/09/25	7	39.64	10	39.65	39.60	-3	17,535	-0.02%
2019/09/24	7	39.71	2.1	39.90	39.80	4.9	17,583	0.03%
2019/09/23	29.1	39.88	13.4	40.07	39.75	15.8	17,507	0.09%
2019/09/20	5	39.80	11.1	40.16	40.20	-6.1	17,563	-0.03%
2019/09/19	12	39.79	12.7	39.94	39.80	-0.7	17,483	0.00%
2019/09/18	15.3	39.78	21.1	40.00	39.80	-5.8	17,574	-0.03%
2019/09/17	20	39.51	12	39.53	39.50	8	17,619	0.05%
2019/09/16	122	40.14	28.1	40.17	40.10	93.9	17,629	0.53%	大買/
2019/09/12	22.6	40.06	18.1	40.11	40.05	4.5	17,599	0.03%
2019/09/11	5	39.95	1	39.80	40.00	4	17,752	0.02%
2019/09/10	6	39.93	13	40.02	39.95	-7	17,949	-0.04%
2019/09/09	15	39.99	13	39.98	40.00	2	18,140	0.01%
2019/09/06	55	39.77	26	39.58	39.85	29	18,038	0.16%
2019/09/05	103	38.89	27	38.90	39.00	76	17,798	0.43%	大買/
2019/09/04	5	38.35	3	38.50	38.45	2	17,818	0.01%
2019/09/03	3	38.35	0	0.00	38.35	3	17,972	0.02%
2019/09/02	114	38.26	10	38.15	38.25	104	18,146	0.57%	大買/鉅額交易
2019/08/30	24	38.04	19	38.04	38.45	5	18,113	0.03%
2019/08/29	3	37.53	0	0.00	37.80	3	18,035	0.02%
2019/08/28	56	37.64	0	0.00	37.70	56	18,261	0.31%
2019/08/27	6	37.58	0	0.00	37.65	6	18,435	0.03%
2019/08/26	33	37.55	15	37.60	37.70	18	18,481	0.10%
2019/08/23	3	37.93	2	37.80	38.20	1	18,473	0.01%
2019/08/22	21	37.96	1	37.90	37.85	20	18,541	0.11%
2019/08/21	23	38.03	11	38.06	37.95	12	18,734	0.06%
2019/08/20	58	38.16	2	38.18	38.15	56	18,731	0.30%
2019/08/19	2	38.05	0	0.00	38.10	2	18,777	0.01%
2019/08/16	56	37.96	120	37.90	37.95	-64	18,796	-0.34%	大賣/
2019/08/15	147	38.00	12	37.92	38.00	135	18,773	0.72%	大買/鉅額交易
2019/08/14	14	37.99	41	37.76	38.30	-27	18,819	-0.14%
2019/08/13	120.3	37.42	1	37.80	37.25	119.3	18,656	0.64%	大買/鉅額交易
2019/08/12	24	43.96	69	43.97	43.95	-45	18,080	-0.25%
2019/08/08	12	43.97	16	44.06	43.90	-4	17,741	-0.02%
2019/08/07	18	43.52	50	43.40	43.35	-32	17,601	-0.18%
2019/08/06	15	43.14	14	43.11	43.30	1	17,750	0.01%
2019/08/05	4	43.59	51	43.50	43.55	-47	17,728	-0.27%
2019/08/02	17.2	43.84	110	43.57	43.55	-92.8	17,716	-0.52%	大賣/
2019/08/01	18	44.10	10	44.10	44.05	8	17,596	0.05%
2019/07/31	1	44.75	2	44.75	44.70	-1	17,513	-0.01%
2019/07/30	5	44.80	33	44.82	44.80	-28	17,651	-0.16%
2019/07/29	3	44.90	94	44.95	44.85	-91	17,948	-0.51%
2019/07/26	33	44.35	88	44.41	44.65	-55	18,163	-0.30%
2019/07/25	3.2	44.39	82	44.30	44.30	-78.8	18,228	-0.43%
2019/07/24	12	44.85	18	44.94	44.80	-6	18,091	-0.03%
2019/07/23	6	44.98	1	45.00	45.05	5	18,053	0.03%
2019/07/22	5	44.96	1.1	45.00	44.90	3.9	18,025	0.02%
2019/07/19	14	44.64	2	44.70	44.80	12	17,949	0.07%
2019/07/18	12	44.71	26	44.56	44.60	-14	17,921	-0.08%
2019/07/17	18	44.50	15	44.49	44.70	3	18,132	0.02%
2019/07/16	36	44.48	2	44.15	44.75	34	18,306	0.19%
2019/07/15	12	43.95	5	43.93	44.05	7	18,126	0.04%
2019/07/12	12	44.49	9	44.60	44.35	3	18,091	0.02%
2019/07/11	35.1	44.87	81	45.22	44.80	-45.9	18,028	-0.25%
2019/07/10	12	45.89	11	46.14	45.85	1	17,637	0.01%
2019/07/09	33.2	46.06	21	46.05	46.00	12.2	17,645	0.07%
2019/07/08	0	0.00	6	46.26	46.20	-6	17,825	-0.03%
2019/07/05	0	0.00	14	46.33	46.15	-14	17,949	-0.08%
2019/07/04	35	45.86	100	45.90	45.90	-65	18,032	-0.36%
2019/07/03	9	46.17	56.2	46.32	46.25	-47.2	18,223	-0.26%
2019/07/02	18	46.33	14	46.36	46.35	4	18,452	0.02%
2019/07/01	13.8	46.09	13	46.31	46.15	0.8	18,483	0.00%
2019/06/28	1	45.70	53	45.78	46.05	-52	18,562	-0.28%
2019/06/27	9	45.85	7	45.96	45.95	2	18,801	0.01%
2019/06/26	0	45.55	0	0.00	45.55	0	18,891	0.00%
2019/06/25	8	45.48	0	0.00	45.60	8	19,323	0.04%
2019/06/24	0	0.00	2	45.53	45.60	-2	19,560	-0.01%
2019/06/21	10	45.23	110	45.25	45.15	-100	19,765	-0.51%	大賣/
2019/06/20	1.1	45.40	1	45.30	45.40	0.1	20,696	0.00%
2019/06/19	15	45.13	14	45.32	45.30	1	20,682	0.00%
2019/06/18	32.2	45.10	26	45.08	45.20	6.2	20,639	0.03%
2019/06/17	7	44.78	56	44.54	44.70	-49	20,457	-0.24%
2019/06/14	6	43.87	3	43.93	43.95	3	20,318	0.01%
2019/06/13	8	43.77	1	43.80	43.85	7	20,846	0.03%
2019/06/12	2	43.90	0	0.00	43.75	2	20,917	0.01%
2019/06/11	2	43.68	14	43.82	44.00	-12	20,838	-0.06%
2019/06/10	2	43.70	7	43.49	43.85	-5	20,740	-0.02%
2019/06/06	0	0.00	13	42.99	43.15	-13	20,602	-0.06%
2019/06/05	2	43.00	6	43.00	43.00	-4	20,525	-0.02%
2019/06/04	99	43.75	7	43.81	43.10	92	20,408	0.45%
2019/06/03	11	43.04	17	43.13	43.40	-6	20,223	-0.03%
2019/05/31	1	42.75	2	42.70	42.90	-1	20,045	0.00%
2019/05/30	4	42.73	5	42.63	42.80	-1	19,910	-0.01%
2019/05/29	4	42.30	32	42.21	42.50	-28	19,853	-0.14%
2019/05/28	2	42.30	81	42.43	42.30	-79	19,894	-0.40%
2019/05/27	9	42.48	8	42.63	42.40	1	19,814	0.01%
2019/05/23	6	42.34	15	42.41	42.35	-9	19,954	-0.05%
2019/05/22	11.2	42.65	18	42.74	42.70	-6.9	20,360	-0.03%
2019/05/21	107	42.79	2	42.83	42.85	105	20,460	0.51%	大買/鉅額交易
2019/05/20	1	42.50	7	42.49	42.35	-6	20,442	-0.03%
2019/05/17	14	42.14	5	42.15	42.25	9	20,401	0.04%
2019/05/16	8	42.18	4	42.26	42.00	4	20,412	0.02%
2019/05/15	12	41.70	0	0.00	41.75	12	20,302	0.06%
2019/05/14	10	41.53	0	0.00	41.55	10	20,272	0.05%
2019/05/13	18.2	42.35	3	42.30	42.00	15.2	19,984	0.08%
2019/05/10	8	42.46	4	42.69	42.50	4	19,903	0.02%
2019/05/09	18.2	42.62	4	42.68	42.50	14.2	19,795	0.07%
2019/05/08	5	43.00	13	43.05	43.00	-8	19,622	-0.04%
2019/05/07	8	42.91	25.1	42.92	42.90	-17.1	19,430	-0.09%
2019/05/06	35	42.29	8	42.54	42.30	27	19,257	0.14%
2019/05/03	2.3	42.83	114	42.57	42.85	-111.8	18,942	-0.59%	大賣/鉅額交易
2019/05/02	1	42.25	28	42.22	42.20	-27	18,615	-0.15%
2019/04/30	8.2	42.15	1	42.10	42.00	7.2	18,472	0.04%
2019/04/29	26	41.89	19	42.01	42.10	7	18,476	0.04%
2019/04/26	23	41.74	22	41.70	41.75	1	18,369	0.01%
2019/04/25	31.2	41.69	6	41.58	41.80	25.2	18,375	0.14%
2019/04/24	6	41.43	8	41.64	41.55	-2	18,358	-0.01%
2019/04/23	73	41.33	34	41.21	41.60	39	18,316	0.21%
2019/04/22	19.1	41.36	4	41.14	41.00	15.1	18,243	0.08%
2019/04/19	158.2	41.65	1	41.75	41.70	157.2	17,929	0.88%	大買/鉅額交易
2019/04/18	30	41.66	10	41.94	41.60	20	17,806	0.11%
2019/04/17	180	42.01	8	41.95	41.95	172	17,616	0.98%	大買/鉅額交易
2019/04/16	11	42.19	2	42.40	42.30	9	17,377	0.05%
2019/04/15	1	42.20	17	42.34	42.50	-16	17,356	-0.09%
2019/04/12	17	42.03	44	42.20	42.00	-27	17,209	-0.16%
2019/04/11	15	42.03	5	42.01	42.05	10	17,030	0.06%
2019/04/10	32	42.03	11	41.92	42.00	21	16,791	0.13%
2019/04/09	42	42.11	2	42.33	42.15	40	16,545	0.24%
2019/04/08	120	42.11	8	42.08	42.30	112	16,200	0.69%	大買/鉅額交易
2019/04/03	8	41.54	3	41.65	41.70	5	15,817	0.03%
2019/04/02	19	41.47	9	41.51	41.40	10	15,641	0.06%
2019/04/01	34	41.35	31	41.64	41.35	3	15,380	0.02%
2019/03/29	36	41.23	11	41.28	41.25	25	14,937	0.17%
2019/03/28	88	41.13	72	41.00	41.00	16	14,770	0.11%
2019/03/27	18.5	40.56	3	40.72	40.55	15.5	14,397	0.11%
2019/03/26	22	40.41	36.2	40.48	40.45	-14.2	14,149	-0.10%
2019/03/25	108	40.17	35	40.22	40.50	73	13,906	0.52%	大買/
2019/03/22	7	38.85	0	0.00	38.70	7	12,921	0.05%
2019/03/21	5	38.80	25	38.78	38.85	-20	12,975	-0.15%
2019/03/20	4	38.05	0	0.00	38.05	4	12,847	0.03%
2019/03/19	1	38.10	18	38.07	38.10	-17	12,820	-0.13%
2019/03/18	44	37.96	93	38.48	37.80	-49	12,718	-0.39%
2019/03/15	1	38.65	2	38.75	38.65	-1	12,123	-0.01%
2019/03/14	1	38.55	6	38.57	38.60	-5	12,005	-0.04%
2019/03/12	30	38.20	2	38.55	38.40	28	12,190	0.23%
2019/03/11	6	37.98	0	0.00	37.85	6	12,358	0.05%
2019/03/08	3	38.02	2	38.00	38.00	1	12,634	0.01%
2019/03/07	7	38.11	4	38.23	38.00	3	12,816	0.02%
2019/03/06	4	38.06	3	38.18	38.25	1	12,966	0.01%
2019/03/05	8	38.01	0	0.00	38.00	8	13,299	0.06%
2019/03/04	25	38.12	21	38.21	38.20	4	14,411	0.03%
2019/02/27	8	38.28	0	0.00	38.40	8	14,337	0.06%
2019/02/26	15	38.33	1	38.20	38.20	14	14,246	0.10%
2019/02/25	13	38.50	3	38.53	38.45	10	14,362	0.07%
2019/02/22	19	38.68	6	38.88	38.70	13	14,472	0.09%
2019/02/21	1	38.30	97	39.09	39.30	-96	14,492	-0.66%
2019/02/20	4	37.79	8	38.03	37.85	-4	14,013	-0.03%
2019/02/19	2	37.30	13	37.51	37.55	-11	13,849	-0.08%
2019/02/18	12	37.03	7	36.93	36.90	5	13,696	0.04%
2019/02/15	15	37.08	16	37.33	37.45	-1	13,766	-0.01%
2019/02/14	2	37.65	2	37.50	37.50	0	13,833	0.00%
2019/02/13	6	37.67	2	37.90	37.65	4	13,710	0.03%
2019/02/12	1	37.50	1	37.85	37.70	0	13,617	0.00%
2019/02/11	11	37.76	8	37.73	37.65	3	13,612	0.02%
2019/01/30	1	37.40	2	37.25	37.35	-1	13,468	-0.01%
2019/01/29	10	37.05	7	36.93	37.10	3	13,530	0.02%
2019/01/28	101	36.86	10	36.91	37.00	91	13,669	0.67%	大買/
2019/01/25	1	36.65	10	36.55	36.60	-9	13,691	-0.07%
2019/01/24	2	36.30	0	0.00	36.40	2	13,820	0.01%
2019/01/23	7	36.30	0	0.00	36.45	7	13,992	0.05%
2019/01/21	95	36.23	5	36.14	36.25	90	14,309	0.63%
2019/01/18	31	35.89	24	35.73	36.00	7	14,490	0.05%
2019/01/17	25	35.45	0	0.00	35.45	25	14,775	0.17%
2019/01/16	1	35.60	0	0.00	35.60	1	15,381	0.01%
2019/01/15	5	35.72	0	0.00	35.70	5	15,547	0.03%
2019/01/14	38	35.44	0	0.00	35.60	38	15,440	0.25%
2019/01/10	0	0.00	1	36.70	36.55	-1	15,388	-0.01%
2019/01/09	0	0.00	3	36.30	36.35	-3	15,371	-0.02%
2019/01/07	3	35.85	4	36.08	36.00	-1	15,385	-0.01%
2019/01/04	2	35.33	2	35.43	35.45	0	15,411	0.00%
2019/01/03	11	35.35	10	35.15	35.15	1	15,897	0.01%
2019/01/02	4	35.65	0	0.00	35.50	4	15,978	0.03%
2018/12/26	3	35.55	16	35.65	35.40	-13	16,203	-0.08%
2018/12/25	12	35.32	7	35.32	35.85	5	16,296	0.03%
2018/12/24	0	0.00	0.2	35.85	35.80	-0.2	16,416	0.00%
2018/12/22	0	0.00	1	35.40	35.45	-1	16,528	-0.01%
2018/12/20	1	35.70	3	36.00	35.40	-2	16,974	-0.01%
2018/12/19	1	35.95	0	0.00	36.00	1	16,914	0.01%
2018/12/18	0	0.00	50	35.96	35.65	-50	16,943	-0.30%
2018/12/17	18	35.95	15	35.99	36.00	3	17,319	0.02%
2018/12/14	6	35.35	12	35.60	35.75	-6	17,273	-0.03%
2018/12/13	10	35.07	9	35.17	35.50	1	17,362	0.01%
2018/12/12	27	34.85	0	0.00	34.95	27	17,290	0.16%
2018/12/11	62	34.85	1.4	35.11	34.80	60.6	17,234	0.35%
2018/12/10	60	34.80	1	34.90	34.75	59	17,308	0.34%
2018/12/07	0	0.00	8	35.14	35.05	-8	17,487	-0.05%
2018/12/06	1	34.85	13	35.03	34.65	-12	17,576	-0.07%
2018/12/05	19	34.87	17.6	34.67	34.85	1.5	17,823	0.01%
2018/12/04	5	35.09	2	35.50	35.05	3	18,345	0.02%
2018/12/03	26	35.04	25	35.57	35.85	1	18,146	0.01%
2018/11/30	21	34.37	24.3	34.50	34.50	-3.3	17,903	-0.02%
2018/11/29	40	34.14	17	34.36	34.05	23	17,779	0.13%
2018/11/28	105	33.76	86	33.93	34.05	19	17,765	0.11%	大買/
2018/11/27	136	33.34	22	33.39	33.50	114	17,583	0.65%	大買/鉅額交易
2018/11/26	11	35.16	14	35.08	35.35	-3	16,748	-0.02%
2018/11/23	18.2	34.65	11	34.70	34.70	7.2	17,213	0.04%
2018/11/22	98	35.39	118	34.76	34.85	-20	17,290	-0.12%	大賣/
2018/11/21	94	35.62	6	35.80	35.70	88	17,165	0.51%
2018/11/20	13	36.86	13	36.82	36.65	0	17,025	0.00%
2018/11/19	1	36.60	12	36.51	36.50	-11	17,037	-0.06%
2018/11/16	2	36.25	14	36.40	36.45	-12	17,140	-0.07%
2018/11/15	28	36.08	18	36.15	36.15	10	17,325	0.06%
2018/11/14	23	36.32	0	0.00	36.35	23	17,409	0.13%
2018/11/13	0	0.00	1	36.00	36.40	-1	17,458	-0.01%
2018/11/12	1	35.35	12	35.37	35.60	-11	17,488	-0.06%
2018/11/09	5	34.86	0	0.00	34.90	5	17,688	0.03%
2018/11/08	21	35.34	0	0.00	35.50	21	18,029	0.12%
2018/11/07	6	35.47	0	0.00	35.50	6	18,509	0.03%
2018/11/06	3	35.23	1	35.25	35.10	2	19,646	0.01%
2018/11/05	6	35.63	0	0.00	35.35	6	19,895	0.03%
2018/11/02	11	36.25	5	36.38	36.45	6	20,127	0.03%
2018/11/01	2	35.00	7	35.09	35.65	-5	20,426	-0.02%
2018/10/31	1	34.50	2	34.65	34.70	-1	20,564	0.00%
2018/10/30	6	34.03	5	34.30	34.10	1	20,695	0.00%
2018/10/29	12	33.48	7	33.67	33.90	5	20,980	0.02%
2018/10/26	13	33.14	12	33.61	33.50	1	21,504	0.00%
2018/10/25	27	33.36	22	33.18	34.00	5	22,325	0.02%
2018/10/24	20	34.25	7	34.39	34.15	13	23,157	0.06%
2018/10/23	17	36.41	0	0.00	36.00	17	22,836	0.07%
2018/10/22	0	0.00	3	37.77	37.55	-3	23,078	-0.01%
2018/10/19	2	37.18	0	0.00	37.25	2	24,086	0.01%
2018/10/18	7	38.30	0	0.00	38.00	7	24,280	0.03%
2018/10/17	0.3	38.35	1	38.25	38.25	-0.7	25,131	0.00%
2018/10/16	5	38.07	0	0.00	38.20	5	25,323	0.02%
2018/10/15	2	38.55	0	0.00	38.50	2	25,455	0.01%
2018/10/12	3	38.10	8	37.80	39.00	-5	25,600	-0.02%
2018/10/11	20	37.72	1	38.20	37.60	19	25,654	0.07%
2018/10/09	18	40.18	8	39.93	40.05	10	25,282	0.04%
2018/10/08	1	39.55	0	0.00	39.75	1	25,339	0.00%
2018/10/05	3	39.70	2	39.83	39.70	1	25,579	0.00%
2018/10/04	7	39.61	0	0.00	39.80	7	25,683	0.03%
2018/10/03	8	40.09	0	0.00	40.20	8	25,833	0.03%
2018/10/02	0	0.00	17	40.45	40.30	-17	26,052	-0.07%
2018/10/01	11	41.47	5	41.66	41.05	6	26,235	0.02%
2018/09/28	19.1	41.20	13	41.26	41.10	6.1	26,430	0.02%
2018/09/27	7	40.19	6	40.27	40.25	1	26,273	0.00%
2018/09/26	5	39.97	0	0.00	39.90	5	26,482	0.02%
2018/09/25	0.2	40.20	0	0.00	40.20	0.2	26,920	0.00%
2018/09/21	9	40.87	6	40.74	40.40	3	27,049	0.01%
2018/09/20	2	39.83	4	40.00	40.10	-2	26,888	-0.01%
2018/09/19	4	40.13	7.1	40.54	40.15	-3.1	26,972	-0.01%
2018/09/18	3	39.42	6	39.61	39.70	-3	27,031	-0.01%
2018/09/17	4	39.13	3	39.32	39.30	1	27,184	0.00%
2018/09/14	4	39.40	6	39.14	39.65	-2	27,256	-0.01%
2018/09/13	33	39.30	26	39.33	39.10	7	27,301	0.03%
2018/09/12	5	38.17	2	38.05	38.55	3	27,171	0.01%
2018/09/11	13	37.62	14	37.62	38.00	-1	27,244	0.00%
2018/09/10	24	38.76	1	38.00	37.95	23	27,027	0.09%
2018/09/07	0.9	41.35	0	0.00	41.30	0.9	26,616	0.00%
2018/09/06	2	41.50	0	0.00	41.80	2	26,592	0.01%
2018/09/05	1	41.75	0	0.00	41.55	1	26,581	0.00%
2018/09/04	2	41.65	2	41.40	42.10	0	26,593	0.00%
2018/09/03	13	41.70	3.1	41.30	41.35	9.9	26,409	0.04%
2018/08/31	3	41.78	3	42.12	42.35	0	26,343	0.00%
2018/08/30	25	42.20	7	42.32	42.00	18	26,050	0.07%
2018/08/29	2	43.33	10	43.40	43.40	-8	25,625	-0.03%
2018/08/28	0	0.00	5	43.25	43.30	-5	25,698	-0.02%
2018/08/27	4	43.10	1	43.45	43.30	3	25,815	0.01%
2018/08/24	12	42.73	0	0.00	42.80	12	25,756	0.05%
2018/08/23	6	42.81	13	42.80	43.10	-7	25,948	-0.03%
2018/08/22	11	42.86	10	42.82	42.95	1	26,075	0.00%
2018/08/21	10	42.55	4	42.28	42.90	6	26,120	0.02%
2018/08/20	19	42.09	5	41.96	42.00	14	26,216	0.05%
2018/08/17	22	42.82	23	42.23	42.05	-1	26,177	0.00%
2018/08/16	7.1	41.75	1	41.35	42.00	6.1	26,134	0.02%
2018/08/15	7	43.19	1	42.90	42.35	6	26,225	0.02%
2018/08/14	5	43.04	20	43.10	43.30	-15	25,975	-0.06%
2018/08/13	23	42.58	9	42.66	42.15	14	25,677	0.05%
2018/08/10	0	0.00	14	41.20	41.50	-14	24,798	-0.06%
2018/08/09	0	0.00	3	40.80	40.50	-3	24,741	-0.01%
2018/08/08	5	40.60	10	40.80	40.60	-5	25,207	-0.02%
2018/08/07	3	40.25	0	0.00	40.15	3	25,092	0.01%
2018/08/06	4	40.44	0	0.00	40.35	4	25,024	0.02%
2018/08/03	19	40.79	5	41.14	40.45	14	24,795	0.06%
2018/08/02	2	40.63	12	40.89	40.60	-10	24,490	-0.04%
2018/08/01	4	40.78	7	41.10	41.05	-3	23,866	-0.01%
2018/07/31	27	39.40	13	39.20	39.35	14	22,946	0.06%
2018/07/30	2	40.98	8	40.91	40.70	-6	22,017	-0.03%
2018/07/27	17	41.09	40	41.01	40.30	-23	21,668	-0.11%
2018/07/26	76	41.07	3	41.62	40.50	73	21,333	0.34%
2018/07/25	10	45.03	2	44.95	45.10	8	20,460	0.04%
2018/07/24	3	42.73	25	44.09	45.50	-22	20,173	-0.11%
2018/07/23	0	0.00	21	42.28	42.65	-21	19,368	-0.11%
2018/07/20	6	42.46	3	42.25	42.30	3	19,251	0.02%
2018/07/19	0	0.00	2	42.50	42.75	-2	19,164	-0.01%
2018/07/18	4	42.30	0	0.00	42.25	4	19,412	0.02%
2018/07/16	20	42.62	0	0.00	42.50	20	19,102	0.10%
2018/07/13	10	43.55	1	43.30	43.50	9	19,058	0.05%
2018/07/12	1	43.00	0	0.00	42.70	1	18,723	0.01%
2018/07/11	4	42.20	5	42.50	42.15	-1	18,533	-0.01%
2018/07/10	5	42.73	0	0.00	43.25	5	18,222	0.03%
2018/07/05	0	0.00	10	42.10	42.05	-10	17,264	-0.06%
2018/07/04	0	0.00	2	42.00	42.00	-2	17,216	-0.01%
2018/07/03	8	42.43	0	0.00	42.75	8	16,918	0.05%
2018/07/02	5	41.86	1	41.90	41.85	4	16,442	0.02%
2018/06/29	1	42.35	1	42.20	42.35	0	16,147	0.00%
2018/06/28	0	0.00	2	42.90	42.40	-2	15,725	-0.01%
2018/06/27	9	43.02	6	42.98	43.00	3	15,500	0.02%
2018/06/26	8	43.87	0	0.00	43.70	8	15,155	0.05%
2018/06/25	5	44.32	10	44.83	44.70	-5	14,905	-0.03%
2018/06/22	7	44.49	3	44.83	44.60	4	14,764	0.03%
2018/06/21	2	44.55	0	0.00	44.75	2	14,558	0.01%
2018/06/20	5	43.34	14	44.60	44.75	-9	14,521	-0.06%
2018/06/19	8	44.14	1	44.00	43.85	7	14,290	0.05%
2018/06/15	0	0.00	10	45.05	45.25	-10	13,991	-0.07%
2018/06/13	0	0.00	3	45.27	45.45	-3	13,540	-0.02%
2018/06/12	2	44.50	5	44.50	44.50	-3	13,514	-0.02%
2018/06/11	3	44.43	0	0.00	44.60	3	13,386	0.02%
2018/06/08	1	44.50	2	44.63	45.00	-1	13,315	-0.01%
2018/06/07	1	44.70	0.1	44.75	44.75	0.9	13,245	0.01%
2018/06/06	4	44.63	2	44.70	44.80	2	13,226	0.02%
2018/06/05	0	0.00	3	44.87	45.20	-3	13,105	-0.02%
2018/06/04	15	45.20	0	0.00	45.65	15	12,867	0.12%
2018/06/01	0	0.00	11	43.86	43.75	-11	12,533	-0.09%
2018/05/31	13	43.76	3	43.80	43.60	10	12,403	0.08%
2018/05/30	4	43.78	2	44.00	43.75	2	12,061	0.02%
2018/05/29	1	43.40	1	43.35	43.40	0	11,777	0.00%
2018/05/28	1	43.95	0	0.00	43.95	1	11,560	0.01%
2018/05/25	2	44.18	2	43.90	43.90	0	11,405	0.00%
2018/05/23	6	44.40	18	44.04	44.10	-12	10,986	-0.11%
2018/05/22	2	45.50	0	0.00	45.60	2	10,678	0.02%
2018/05/21	11	45.85	15	45.99	46.00	-4	10,604	-0.04%
2018/05/18	11	45.95	13	45.96	45.55	-2	10,386	-0.02%
2018/05/17	3	46.07	0	0.00	45.65	3	10,246	0.03%
2018/05/16	26	46.23	52	46.27	45.90	-26	9,922	-0.26%
2018/05/15	2	43.10	7	43.10	43.50	-5	9,122	-0.05%
2018/05/14	35	42.54	10	42.72	43.15	25	9,082	0.28%
2018/05/11	35	41.13	4	40.85	41.25	31	8,797	0.35%
2018/05/08	20	40.85	20	41.15	40.80	0	8,411	0.00%
2018/05/07	21	40.53	49	40.61	40.40	-28	8,247	-0.34%
2018/05/04	0	0.00	4	39.75	39.55	-4	7,995	-0.05%
2018/05/03	20	39.40	0	0.00	39.40	20	8,040	0.25%
2018/05/02	12	41.02	4	40.91	40.85	8	7,860	0.10%
2018/04/30	17	40.40	32	40.60	40.85	-15	7,745	-0.19%
2018/04/27	4	40.28	0	0.00	40.30	4	7,743	0.05%
2018/04/26	2	40.55	1	40.45	40.50	1	7,705	0.01%
2018/04/25	23	40.22	12	40.38	40.20	11	7,573	0.15%
2018/04/24	34	40.40	57	40.59	40.85	-23	7,530	-0.31%
2018/04/23	0	0.00	1	38.90	38.90	-1	7,116	-0.01%
2018/04/20	5	39.13	4	38.95	38.75	1	7,184	0.01%
2018/04/19	5	38.87	3	38.30	39.00	2	7,137	0.03%
2018/04/17	1	37.95	0	0.00	38.00	1	7,686	0.01%
2018/04/13	1	38.20	1	38.20	38.20	0	8,016	0.00%
2018/04/12	1	38.50	13	38.03	38.10	-12	8,316	-0.14%
2018/04/10	6	37.95	3	37.97	38.20	3	8,908	0.03%
2018/04/09	0	37.30	0	0.00	37.35	0	8,975	0.00%
2018/03/31	0	36.55	0	0.00	36.55	0	9,273	0.00%
2018/03/28	0	0.00	25	36.95	37.00	-25	9,764	-0.26%
2018/03/26	0	0.00	2	36.60	36.60	-2	10,164	-0.02%
2018/03/23	0	0.00	1	36.80	37.00	-1	10,302	-0.01%
2018/03/22	0	0.00	7	37.51	37.55	-7	10,341	-0.07%
2018/03/19	7	37.37	0	0.00	37.55	7	10,391	0.07%
2018/03/16	0	0.00	2	37.20	37.60	-2	10,402	-0.02%
2018/03/15	2	37.65	4	37.60	37.60	-2	10,284	-0.02%
2018/03/14	0	37.40	5	37.55	37.50	-5	10,242	-0.05%
2018/03/13	1	37.00	2	37.15	37.50	-1	10,211	-0.01%
2018/03/01	32	37.03	0	0.00	37.00	32	11,286	0.28%
2018/02/22	1	36.80	0	0.00	36.50	1	11,272	0.01%
2018/02/21	0	0.00	11	36.95	37.20	-11	11,246	-0.10%
2018/02/09	0	0.00	1	35.35	35.60	-1	11,191	-0.01%
2018/02/08	7	36.77	0	0.00	36.75	7	11,101	0.06%
2018/02/07	4	36.41	0	0.00	36.40	4	11,348	0.04%
2018/02/06	13	36.08	15	35.16	35.50	-2	11,176	-0.02%
2018/02/05	2	37.25	0	0.00	37.80	2	10,868	0.02%
2018/02/02	0	0.00	60	37.87	37.90	-60	10,815	-0.55%
2018/01/26	3	37.95	0	0.00	38.20	3	10,632	0.03%
2018/01/23	2	37.13	41	37.20	37.30	-39	10,370	-0.38%
2018/01/19	0	0.00	1	37.90	37.90	-1	10,101	-0.01%
2018/01/18	2	38.18	0	0.00	37.85	2	10,032	0.02%
2018/01/17	0	0.00	5	38.49	38.50	-5	9,868	-0.05%
2018/01/16	0	0.00	3	38.00	38.10	-3	9,731	-0.03%
2018/01/15	1	37.85	2	37.85	37.85	-1	9,652	-0.01%
2018/01/12	3	37.55	1	37.45	37.60	2	9,583	0.02%
2018/01/11	0	0.00	3	37.75	37.50	-3	9,356	-0.03%
2018/01/10	1.1	38.39	3	38.05	38.45	-1.9	8,870	-0.02%
2018/01/09	0	0.00	5	38.13	38.30	-5	8,715	-0.06%
2018/01/08	3	38.10	8	37.85	38.20	-5	8,456	-0.06%
2018/01/05	2	37.30	0	0.00	37.30	2	8,145	0.02%
2018/01/04	0	0.00	1	37.25	37.20	-1	7,623	-0.01%
2018/01/03	0	37.15	7	37.10	37.35	-7	7,533	-0.09%
2018/01/02	0	36.40	0	0.00	36.55	0	7,250	0.00%