正新 (2105)-元大-員林券商分點個股進出

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

正新

(2105)

可現股當沖

股價
46.10
漲跌
▼1.00
漲幅
-2.12%
成交量
9,341張
產業
上市橡膠類股
968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

正新 (2105)籌碼相關－元大-員林券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-員林券商分點個股進出
元大-員林券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	54.1	46.39	10	46.95	46.10	44.1	4,755	0.93%
2024/04/23	26	47.13	3	47.53	47.10	23	4,688	0.49%
2024/04/22	3	47.30	8	47.43	47.45	-5	4,751	-0.11%
2024/04/19	29.2	47.06	17.1	47.13	46.90	12.1	4,716	0.26%
2024/04/18	8	48.09	14	48.31	47.85	-6	4,626	-0.13%
2024/04/17	24	48.01	6.2	48.12	48.00	17.8	4,650	0.38%
2024/04/16	30.3	48.59	1	48.20	48.20	29.3	4,626	0.63%
2024/04/15	6	49.65	44	49.68	49.45	-38	4,574	-0.83%
2024/04/12	8	48.71	8	49.00	48.70	0	4,535	0.00%
2024/04/11	5.1	49.14	13	49.32	49.20	-7.9	4,517	-0.17%
2024/04/10	14	49.11	41	49.08	49.10	-27	4,514	-0.60%
2024/04/09	0	0.00	145	49.74	49.65	-145	4,568	-3.17%	大賣/鉅額交易
2024/04/08	5	48.52	3.2	48.95	48.55	1.8	4,601	0.04%
2024/04/03	14	48.20	6.1	48.55	48.70	8	4,588	0.17%
2024/04/02	28.4	48.94	8	49.03	48.80	20.4	4,561	0.45%
2024/04/01	7.1	49.87	21	49.86	49.75	-13.9	4,560	-0.30%
2024/03/29	4.2	49.79	179	50.12	50.00	-174.8	4,566	-3.83%	大賣/鉅額交易
2024/03/28	11	49.54	11.1	49.84	49.70	-0.1	4,531	0.00%
2024/03/27	9	49.88	301.1	49.64	49.85	-292.1	4,663	-6.26%	大賣/鉅額交易
2024/03/26	3	48.58	28	49.02	48.85	-25	4,973	-0.50%
2024/03/25	7	47.89	4	48.16	48.15	3	5,384	0.06%
2024/03/22	23.6	48.38	1	48.10	48.10	22.6	5,850	0.39%
2024/03/21	8	48.23	430.1	48.95	49.15	-422.1	6,293	-6.71%	大賣/鉅額交易
2024/03/20	3	47.80	23	48.48	48.40	-20	6,762	-0.30%
2024/03/19	102.4	48.12	6	48.09	47.80	96.4	6,807	1.42%	大買/
2024/03/18	113	49.65	121.6	49.47	49.50	-8.6	6,858	-0.13%	大買/大賣/
2024/03/15	4	47.80	60	48.00	48.20	-56	6,781	-0.83%
2024/03/14	5	47.38	51.1	47.68	47.65	-46.1	6,721	-0.69%
2024/03/13	2	45.92	7	46.36	46.60	-5	6,724	-0.07%
2024/03/12	3	46.03	10	46.21	46.50	-7	6,803	-0.10%
2024/03/11	15	45.94	4	46.08	46.10	11	6,963	0.16%
2024/03/08	8.8	45.89	16	46.15	46.30	-7.3	7,198	-0.10%
2024/03/07	9.4	45.61	9	45.83	45.90	0.4	7,479	0.01%
2024/03/06	11.1	45.89	9	45.93	46.05	2.1	7,524	0.03%
2024/03/05	10.1	46.29	4	46.08	46.05	6.1	7,635	0.08%
2024/03/04	4	46.48	12.5	46.58	46.75	-8.5	7,683	-0.11%
2024/03/01	4	46.45	8	46.68	46.65	-4	7,758	-0.05%
2024/02/29	1	46.45	7	46.79	46.95	-6	7,836	-0.08%
2024/02/27	3	46.12	7.2	46.22	46.30	-4.2	7,785	-0.05%
2024/02/26	5	46.09	42.7	46.02	46.20	-37.7	7,805	-0.48%
2024/02/23	1	46.10	3.1	46.34	46.30	-2.1	7,848	-0.03%
2024/02/22	5	46.20	10.1	46.04	46.30	-5.1	7,894	-0.06%
2024/02/21	12	45.60	5	45.83	45.85	7	7,974	0.09%
2024/02/20	18.1	45.79	29	45.78	46.00	-11	8,052	-0.14%
2024/02/19	4.2	46.21	4	46.53	46.40	0.2	8,186	0.00%
2024/02/16	5.1	46.20	76	46.15	46.55	-70.9	8,334	-0.85%
2024/02/15	6	45.23	4	45.61	45.10	2	8,361	0.02%
2024/02/05	1	44.95	4	45.60	45.45	-3	8,405	-0.04%
2024/02/02	11	45.41	32	45.51	45.70	-21	8,426	-0.25%
2024/02/01	5	45.02	2	44.98	44.85	3	8,426	0.04%
2024/01/31	0	0.00	28.3	45.34	45.45	-28.3	8,453	-0.33%
2024/01/30	11.3	45.09	3.3	45.20	45.10	8.1	8,500	0.09%
2024/01/29	4.3	45.14	32.8	45.16	45.20	-28.5	8,572	-0.33%
2024/01/26	0	0.00	28	44.71	44.90	-28	8,578	-0.33%
2024/01/25	1.4	44.11	12	44.27	44.35	-10.6	8,606	-0.12%
2024/01/24	0	0.00	21	43.95	44.15	-21	8,603	-0.24%
2024/01/23	9	43.00	4	43.15	43.20	5	8,675	0.06%
2024/01/22	8	43.21	8	43.48	43.25	0	8,707	0.00%
2024/01/19	1	42.25	9	42.88	43.15	-8	8,706	-0.09%
2024/01/18	18	42.36	3.6	42.46	42.35	14.4	8,755	0.16%
2024/01/17	0.2	42.90	5	43.23	42.90	-4.8	8,775	-0.05%
2024/01/16	31.1	43.00	5	43.04	43.10	26.1	8,733	0.30%
2024/01/15	23	43.81	2.1	43.85	43.65	20.9	8,670	0.24%
2024/01/12	1.1	43.37	3	43.73	43.75	-1.9	8,720	-0.02%
2024/01/11	17.4	43.18	241.2	43.32	43.60	-223.9	8,766	-2.55%	大賣/鉅額交易
2024/01/10	12.1	44.21	2.1	44.21	43.95	10	8,745	0.11%
2024/01/09	12	44.76	56.4	44.79	44.75	-44.4	8,781	-0.51%
2024/01/08	3	45.17	13	45.44	45.10	-10	8,839	-0.11%
2024/01/05	21	45.12	25.4	45.19	45.00	-4.4	8,912	-0.05%
2024/01/04	2	44.73	3.9	44.96	44.95	-1.9	9,077	-0.02%
2024/01/03	19.2	44.77	9.2	44.73	44.95	10	9,315	0.11%
2024/01/02	3	45.10	14	45.25	45.55	-11	9,284	-0.12%
2023/12/29	3	45.00	10	45.43	44.90	-7	9,312	-0.08%
2023/12/28	1	44.85	4	45.04	45.00	-3	9,359	-0.03%
2023/12/27	14	44.68	15	44.89	44.90	-1	9,441	-0.01%
2023/12/26	14.6	44.58	6	44.64	44.50	8.6	9,419	0.09%
2023/12/25	51.4	44.99	11	45.09	44.75	40.4	9,438	0.43%
2023/12/22	56.7	46.15	2	46.10	45.45	54.7	9,439	0.58%
2023/12/21	94	45.86	35	46.66	47.90	59	9,287	0.64%
2023/12/20	7	45.99	41.1	46.69	47.00	-34.1	8,874	-0.38%
2023/12/19	19	45.85	21.3	46.32	46.25	-2.3	8,458	-0.03%
2023/12/18	1	45.25	40.9	46.26	46.60	-39.9	8,068	-0.49%
2023/12/15	21	45.24	10.1	45.68	45.35	10.9	7,684	0.14%
2023/12/14	5.5	45.15	30	45.33	45.30	-24.5	7,343	-0.33%
2023/12/13	49.4	45.40	18.3	45.32	45.00	31.1	7,361	0.42%
2023/12/12	2	45.93	34.1	46.11	46.30	-32.1	7,329	-0.44%
2023/12/11	1	45.50	1	45.45	45.40	0	7,273	0.00%
2023/12/08	3.4	45.13	39	45.20	45.00	-35.6	7,356	-0.48%
2023/12/07	38	45.00	16.8	45.35	44.85	21.2	7,324	0.29%
2023/12/06	2.1	44.90	15	45.12	45.00	-12.9	7,366	-0.18%
2023/12/05	16.1	44.30	118.7	43.90	44.25	-102.7	7,404	-1.39%	大賣/鉅額交易
2023/12/04	70.2	45.28	66.3	45.27	44.70	3.9	7,195	0.05%
2023/12/01	20.5	46.72	18.4	46.95	46.50	2.1	6,918	0.03%
2023/11/30	20	47.20	16	47.11	47.05	4	6,870	0.06%
2023/11/29	19	47.38	11	47.47	47.30	8	6,788	0.12%
2023/11/28	14	47.54	257.2	47.50	47.45	-243.2	6,868	-3.54%	大賣/鉅額交易
2023/11/27	9	46.91	145	46.99	46.85	-136	6,925	-1.96%	大賣/鉅額交易
2023/11/24	14	46.17	5	46.33	46.10	9	7,031	0.13%
2023/11/22	11.4	46.02	10.3	46.23	46.20	1.2	7,191	0.02%
2023/11/21	7.2	45.90	118	46.05	46.10	-110.8	7,189	-1.54%	大賣/鉅額交易
2023/11/20	24.1	45.81	13.9	45.62	45.65	10.2	7,140	0.14%
2023/11/17	7.2	46.28	237.1	46.54	46.55	-229.9	7,059	-3.26%	大賣/鉅額交易
2023/11/16	35.5	46.14	62	46.60	45.90	-26.6	7,001	-0.38%
2023/11/15	1	46.05	439.3	46.15	46.55	-438.3	6,860	-6.39%	大賣/鉅額交易
2023/11/14	9	45.43	14.1	45.38	45.50	-5.1	6,711	-0.08%
2023/11/13	2	45.00	324	45.04	45.65	-322	6,650	-4.84%	大賣/鉅額交易
2023/11/10	11	44.95	52	45.03	44.80	-41	6,582	-0.62%
2023/11/09	16	44.72	7	44.76	44.80	9	6,546	0.14%
2023/11/08	10	44.78	11	44.94	45.00	-1	6,540	-0.02%
2023/11/07	7.1	44.67	16.3	44.91	44.95	-9.2	6,576	-0.14%
2023/11/06	4	44.73	35	44.84	44.80	-31	6,523	-0.48%
2023/11/03	2	43.78	14.3	44.09	44.30	-12.3	6,454	-0.19%
2023/11/02	6	43.95	3	44.05	43.75	3	6,463	0.05%
2023/11/01	10	44.13	5	44.15	44.00	5	6,434	0.08%
2023/10/31	9	44.08	18.8	44.22	44.15	-9.8	6,443	-0.15%
2023/10/30	6	43.64	7	43.74	43.75	-1	6,415	-0.02%
2023/10/27	5	43.76	16	43.95	43.95	-11	6,430	-0.17%
2023/10/26	18.3	43.85	18	43.94	43.85	0.3	6,457	0.00%
2023/10/25	5.6	43.84	16	43.91	44.00	-10.4	6,407	-0.16%
2023/10/24	15	42.72	9	42.93	43.00	6	6,363	0.09%
2023/10/23	10	42.88	11	43.01	42.95	-1	6,353	-0.02%
2023/10/20	13	42.81	12	42.92	42.90	1	6,343	0.02%
2023/10/19	11.2	43.09	10	43.30	43.40	1.2	6,328	0.02%
2023/10/18	18	43.23	16.5	43.41	43.40	1.5	6,305	0.02%
2023/10/17	28	43.89	16.4	43.55	43.20	11.6	6,268	0.19%
2023/10/16	4	43.83	6.5	44.11	44.30	-2.5	6,264	-0.04%
2023/10/13	49	44.23	9	44.28	44.15	40	6,248	0.64%
2023/10/12	14.2	44.68	161	44.91	44.95	-146.8	6,237	-2.35%	大賣/鉅額交易
2023/10/11	2	44.70	218.1	44.48	44.80	-216.1	6,100	-3.54%	大賣/鉅額交易
2023/10/06	6	42.86	16	42.96	43.10	-10	5,908	-0.17%
2023/10/05	5	42.90	45.4	42.97	42.85	-40.4	5,915	-0.68%
2023/10/04	33	41.75	36.3	41.73	41.70	-3.3	5,877	-0.06%
2023/10/03	34	41.75	23.1	42.02	42.40	10.9	5,940	0.18%
2023/10/02	7.3	42.70	9	42.73	42.45	-1.8	5,915	-0.03%
2023/09/28	9	42.41	10	42.43	42.50	-1	5,972	-0.02%
2023/09/27	9.1	42.23	4	42.38	42.45	5.1	5,992	0.08%
2023/09/26	15	42.48	11.5	42.73	42.60	3.5	6,043	0.06%
2023/09/25	29	42.45	14	42.71	42.60	15	6,147	0.24%
2023/09/22	16	42.95	18	43.14	42.90	-2	6,185	-0.03%
2023/09/21	13.2	42.76	64.2	42.77	42.60	-51	6,147	-0.83%
2023/09/20	15.1	43.48	19	43.43	43.40	-3.9	6,069	-0.06%
2023/09/19	9.3	43.66	70.8	43.98	43.90	-61.5	6,058	-1.02%
2023/09/18	22	43.10	34	43.14	43.10	-12	5,931	-0.20%
2023/09/15	20	42.08	19.7	42.39	42.65	0.3	5,870	0.00%
2023/09/14	18.3	42.67	45.2	42.78	42.75	-26.8	5,794	-0.46%
2023/09/13	28.2	42.33	40.4	42.53	42.65	-12.2	5,816	-0.21%
2023/09/12	37.3	41.06	52.6	41.58	41.80	-15.2	5,928	-0.26%
2023/09/11	7.5	41.47	32.5	41.63	41.65	-24.9	5,984	-0.42%
2023/09/08	35.3	40.55	108.6	41.05	41.40	-73.3	5,956	-1.23%	大賣/
2023/09/07	7	39.58	61	39.62	39.70	-54	5,823	-0.93%
2023/09/06	11	39.62	20.1	39.67	39.75	-9.1	5,835	-0.16%
2023/09/05	4	39.91	3	39.97	40.00	1	5,832	0.02%
2023/09/04	65	40.37	4	40.68	40.10	61	5,843	1.04%
2023/09/01	8	40.19	30.7	40.37	40.45	-22.7	5,794	-0.39%
2023/08/31	14	39.58	14.3	39.77	39.65	-0.3	5,662	-0.01%
2023/08/30	34.2	39.73	77	39.95	39.75	-42.8	5,531	-0.77%
2023/08/29	32	38.99	82.1	39.16	39.55	-50.1	5,428	-0.92%
2023/08/28	7	37.43	4	37.68	37.50	3	5,286	0.06%
2023/08/25	34	37.46	14.4	37.58	37.40	19.6	5,640	0.35%
2023/08/24	8	37.84	8.6	37.91	37.85	-0.6	5,661	-0.01%
2023/08/23	5	37.89	3	38.07	38.10	2	5,674	0.04%
2023/08/22	15.1	37.85	10	37.87	38.05	5.1	5,697	0.09%
2023/08/21	34	37.89	9.6	38.10	37.95	24.4	5,720	0.43%
2023/08/18	8	37.78	3.1	37.93	37.75	4.9	5,780	0.08%
2023/08/17	3	37.23	6	37.67	37.95	-3	5,839	-0.05%
2023/08/16	58	37.56	36	37.66	37.40	22	5,862	0.38%
2023/08/15	7	37.86	4.5	37.96	37.95	2.5	5,904	0.04%
2023/08/14	11	37.72	8.9	37.72	37.45	2.1	5,955	0.04%
2023/08/11	64	37.92	76	38.14	38.40	-12	5,999	-0.20%
2023/08/10	21	36.91	11.5	36.92	36.90	9.5	6,087	0.16%
2023/08/09	9.1	37.25	5	37.32	37.35	4.1	6,098	0.07%
2023/08/08	3	37.33	13	37.60	37.70	-10	6,100	-0.16%
2023/08/07	2	36.95	5	37.26	37.35	-3	6,091	-0.05%
2023/08/04	20	37.25	2.5	37.39	37.15	17.5	6,111	0.29%
2023/08/02	14	37.22	16	37.56	37.35	-2	6,103	-0.03%
2023/08/01	25	37.96	5.2	37.89	37.90	19.8	6,041	0.33%
2023/07/31	5	38.60	14.9	38.50	38.45	-9.9	6,033	-0.16%
2023/07/28	12.1	38.54	5.9	38.62	38.70	6.2	6,153	0.10%
2023/07/27	13	38.60	4	38.64	38.60	9	6,135	0.15%
2023/07/26	1	38.55	10	38.51	38.35	-9	6,140	-0.15%
2023/07/25	1	38.05	10	38.28	38.50	-9	6,161	-0.15%
2023/07/24	9	37.82	3.3	37.98	38.00	5.7	6,157	0.09%
2023/07/21	19	38.44	1	38.50	38.40	18	6,166	0.29%
2023/07/20	12	38.46	21	38.59	38.80	-9	6,193	-0.15%
2023/07/19	24	38.69	21.3	38.41	38.40	2.7	6,171	0.04%
2023/07/18	14	39.03	49.9	39.01	39.15	-35.9	6,127	-0.59%
2023/07/17	12	39.10	13	39.26	39.50	-1	6,114	-0.02%
2023/07/14	10	39.05	10.4	39.26	39.15	-0.4	6,074	-0.01%
2023/07/13	21	39.27	10.1	39.33	39.10	10.9	6,069	0.18%
2023/07/12	17.1	39.63	14.2	39.70	39.70	2.9	6,059	0.05%
2023/07/11	4	39.50	58	39.74	39.75	-54	6,101	-0.89%
2023/07/10	58	39.81	19	39.65	39.45	39	6,112	0.64%
2023/07/07	48	38.61	12.2	38.82	38.75	35.8	6,073	0.59%
2023/07/06	6	39.03	16	39.33	39.30	-10	6,028	-0.17%
2023/07/05	15.2	38.99	21.9	38.98	38.95	-6.7	5,979	-0.11%
2023/07/04	23.3	39.27	115	39.34	39.20	-91.7	5,923	-1.55%	大賣/
2023/07/03	71.1	39.51	44.2	39.56	39.30	26.9	5,856	0.46%
2023/06/30	46.1	40.36	14.4	40.28	40.15	31.7	5,786	0.55%
2023/06/29	8	40.71	14.5	40.91	41.10	-6.5	5,711	-0.11%
2023/06/28	17.1	40.83	6	40.88	40.75	11.1	5,743	0.19%
2023/06/27	58	41.08	43	41.19	40.80	15	5,768	0.26%
2023/06/26	6	40.69	7	40.88	40.75	-1	5,909	-0.02%
2023/06/21	12.2	40.75	14	40.93	41.00	-1.8	6,390	-0.03%
2023/06/20	15	41.18	31	41.11	41.05	-16	6,355	-0.25%
2023/06/19	33	41.16	24	41.20	41.20	9	6,291	0.14%
2023/06/16	34	41.32	49.3	41.29	41.15	-15.3	6,174	-0.25%
2023/06/15	37	40.61	44.6	40.95	40.55	-7.6	5,878	-0.13%
2023/06/14	14	40.09	40	40.18	40.25	-26	5,792	-0.45%
2023/06/13	7.1	38.94	40.5	39.32	39.40	-33.4	5,689	-0.59%
2023/06/12	1	39.15	24	39.08	38.85	-23	5,626	-0.41%
2023/06/09	34	38.61	32	38.68	38.80	2	5,604	0.04%
2023/06/08	15	38.49	56.5	38.40	38.55	-41.5	5,569	-0.75%
2023/06/07	2	38.83	16	38.87	38.85	-14	5,560	-0.25%
2023/06/06	17	38.51	106	38.46	38.70	-89	5,546	-1.60%	大賣/
2023/06/05	29.5	38.88	26	39.12	38.80	3.5	5,535	0.06%
2023/06/02	0	0.00	45.3	38.76	39.10	-45.3	5,501	-0.82%
2023/06/01	48	37.94	5.6	38.13	37.85	42.4	5,443	0.78%
2023/05/31	53.1	39.37	14.9	39.78	39.00	38.2	5,339	0.72%
2023/05/30	6	39.68	161	39.84	39.80	-155	4,973	-3.12%	大賣/鉅額交易
2023/05/29	4	39.55	5	39.73	39.60	-1	4,950	-0.02%
2023/05/26	21.1	39.51	6.6	39.57	39.50	14.5	4,994	0.29%
2023/05/25	30	39.79	12	39.99	39.90	18	4,979	0.36%
2023/05/24	32.4	39.58	52	39.76	39.80	-19.6	4,942	-0.40%
2023/05/23	43.6	40.07	7	40.05	39.95	36.6	4,911	0.74%
2023/05/22	15	40.49	19	40.52	40.50	-4	4,841	-0.08%
2023/05/19	4	40.13	59	40.12	40.15	-55	4,785	-1.15%
2023/05/18	26	39.91	22	39.93	40.00	4	4,717	0.08%
2023/05/17	15.1	39.68	8	39.76	39.80	7.1	4,637	0.15%
2023/05/16	8	39.38	33.5	39.46	39.75	-25.5	4,545	-0.56%
2023/05/15	2	38.85	35.1	38.85	38.90	-33.1	4,385	-0.75%
2023/05/12	2	38.53	28.3	38.33	38.50	-26.3	4,346	-0.60%
2023/05/11	2	38.53	28.3	38.33	38.55	-26.3	4,328	-0.61%
2023/05/10	13	38.46	6.5	38.57	38.70	6.5	4,325	0.15%
2023/05/09	12.2	38.41	8.1	38.52	38.40	4.1	4,345	0.09%
2023/05/08	17	38.44	2.2	38.66	38.60	14.8	4,379	0.34%
2023/05/05	11.1	38.67	16.5	38.57	38.40	-5.4	4,375	-0.12%
2023/05/04	26.6	38.69	67.3	38.78	38.80	-40.7	4,338	-0.94%
2023/05/03	1.1	37.75	14.2	37.90	37.85	-13.2	4,181	-0.31%
2023/05/02	1	37.65	18.5	37.90	37.95	-17.5	4,217	-0.41%
2023/04/28	15	37.66	17.4	37.72	37.80	-2.4	4,273	-0.06%
2023/04/27	3	37.27	6	37.37	37.50	-3	4,251	-0.07%
2023/04/26	22.1	36.96	8	37.20	37.10	14.1	4,243	0.33%
2023/04/25	23	37.15	9.5	37.26	36.95	13.5	4,220	0.32%
2023/04/24	10	37.00	18	37.06	37.15	-8	4,179	-0.19%
2023/04/21	0	0.00	16.5	36.91	36.90	-16.5	4,181	-0.39%
2023/04/20	24.1	36.87	8.5	36.91	36.90	15.6	4,174	0.37%
2023/04/19	9	37.43	7	37.46	37.40	2	4,191	0.05%
2023/04/18	15.3	37.47	17	37.34	37.40	-1.7	4,153	-0.04%
2023/04/17	21.5	38.05	15.5	37.97	37.90	6	4,106	0.15%
2023/04/14	23.4	38.00	53.1	37.77	38.00	-29.7	4,047	-0.73%
2023/04/13	11	37.39	8.1	37.44	37.30	2.9	3,959	0.07%
2023/04/12	6	37.60	95.2	37.69	37.75	-89.2	3,885	-2.30%
2023/04/11	5.1	37.09	7	37.13	37.10	-1.9	3,792	-0.05%
2023/04/10	3.3	37.23	20	37.19	37.15	-16.8	3,765	-0.44%
2023/04/07	0	0.00	15	36.69	36.80	-15	3,711	-0.40%
2023/04/06	2.1	36.30	0	0.00	36.25	2.1	3,686	0.06%
2023/03/31	14.1	36.88	33	36.97	36.55	-18.9	3,645	-0.52%
2023/03/30	20	36.48	13.6	36.55	36.55	6.4	3,557	0.18%
2023/03/29	16	35.96	14	36.42	36.55	2	3,540	0.06%
2023/03/28	24.2	36.14	4	36.20	35.95	20.2	3,482	0.58%
2023/03/27	109.4	36.89	59	36.41	36.20	50.4	3,425	1.47%	大買/
2023/03/24	47.3	37.68	125.6	37.76	37.65	-78.3	3,235	-2.42%	大賣/
2023/03/23	0	0.00	5	34.88	34.95	-5	2,687	-0.19%
2023/03/22	0.4	34.65	16	34.63	34.65	-15.6	2,670	-0.58%
2023/03/21	0	0.00	1	34.30	34.25	-1	2,696	-0.04%
2023/03/20	5	34.07	1	34.20	34.05	4	2,691	0.15%
2023/03/17	4.1	34.02	1	34.05	33.95	3.1	2,721	0.11%
2023/03/16	7.1	34.12	3.9	34.10	34.05	3.2	2,633	0.12%
2023/03/15	38	34.52	1.9	34.49	34.20	36.1	2,621	1.38%
2023/03/14	2.3	34.25	11.6	34.31	34.30	-9.3	2,618	-0.35%
2023/03/13	14	34.42	11	34.48	34.65	3	2,609	0.12%
2023/03/10	11.5	34.48	3	34.47	34.40	8.5	2,630	0.32%
2023/03/09	14	34.75	1	34.60	34.60	13	2,642	0.49%
2023/03/08	9.1	34.81	5	34.92	34.90	4.1	2,690	0.15%
2023/03/07	1.1	34.90	17	34.92	34.95	-16	2,691	-0.59%
2023/03/06	7.4	34.85	25	34.88	35.10	-17.6	2,698	-0.65%
2023/03/03	0	0.00	4	34.40	34.40	-4	2,662	-0.15%
2023/03/02	16	34.08	8	34.22	34.20	8	2,681	0.30%
2023/03/01	14	34.24	4.4	34.39	34.00	9.6	2,684	0.36%
2023/02/24	10	34.67	1	34.80	34.25	9	2,630	0.34%
2023/02/23	3.6	35.00	22.5	35.03	34.85	-18.9	2,545	-0.74%
2023/02/22	6.1	34.61	0.4	34.70	34.60	5.6	2,526	0.22%
2023/02/21	7.8	35.06	14.3	34.93	35.05	-6.6	2,524	-0.26%
2023/02/20	11	34.55	0	0.00	34.60	11	2,503	0.44%
2023/02/17	0.1	34.45	5	34.43	34.55	-4.9	2,533	-0.20%
2023/02/16	0	0.00	14	34.29	34.30	-14	2,585	-0.54%
2023/02/15	18.1	34.17	0.2	35.20	34.05	17.9	2,635	0.68%
2023/02/14	2.1	34.20	4.9	34.26	34.20	-2.8	2,654	-0.11%
2023/02/13	2	34.00	7.3	34.13	34.15	-5.3	2,666	-0.20%
2023/02/10	4.2	33.84	6	33.91	33.95	-1.9	2,675	-0.07%
2023/02/09	10	33.97	6	33.98	33.90	4	2,706	0.15%
2023/02/08	15	33.98	0.5	34.00	33.90	14.5	2,696	0.54%
2023/02/07	23	33.92	10	34.00	34.00	13	2,683	0.49%
2023/02/06	10.1	34.31	1.4	34.22	34.15	8.7	2,643	0.33%
2023/02/03	2	34.55	3.6	34.66	34.55	-1.6	2,624	-0.06%
2023/02/02	14.4	34.64	3.9	34.79	34.65	10.5	2,648	0.40%
2023/02/01	4	34.53	1	34.70	34.70	3	2,665	0.11%
2023/01/31	11	34.60	24	34.95	34.50	-13	2,718	-0.48%
2023/01/30	10	34.58	8.2	34.87	34.90	1.8	2,683	0.07%
2023/01/17	2	34.35	2.8	34.44	34.50	-0.8	2,620	-0.03%
2023/01/16	1	34.40	5	34.60	34.40	-4	2,664	-0.15%
2023/01/13	8	34.57	1	34.95	34.20	7	2,737	0.26%
2023/01/12	4	34.56	10	34.71	34.75	-6	2,883	-0.21%
2023/01/11	14	34.78	1	34.80	34.70	13	2,893	0.45%
2023/01/10	3	34.60	6	34.75	34.85	-3	2,918	-0.10%
2023/01/09	5	34.55	5	34.83	34.75	0	2,948	0.00%
2023/01/06	0	0.00	0.2	34.45	34.40	-0.2	2,932	-0.01%
2023/01/05	0	0.00	14	34.41	34.45	-14	3,003	-0.47%
2023/01/04	3	34.08	0.1	34.25	34.20	3	3,035	0.10%
2023/01/03	5	33.62	8	34.04	34.10	-3	3,114	-0.10%
2022/12/30	2	33.88	3	34.00	33.90	-1	3,126	-0.03%
2022/12/29	20	33.57	3.4	33.68	33.70	16.6	3,199	0.52%
2022/12/28	1	33.95	1	34.20	34.00	0	3,284	0.00%
2022/12/27	1	34.15	2	34.30	34.20	-1	3,307	-0.03%
2022/12/26	2	33.85	6	34.05	34.05	-4	3,388	-0.12%
2022/12/23	5	33.66	4	33.90	33.75	1	3,528	0.03%
2022/12/22	2	33.65	7	33.96	34.00	-5	3,626	-0.14%
2022/12/21	9	33.69	4.9	33.71	33.60	4.2	3,770	0.11%
2022/12/20	2	33.80	1	34.10	33.70	1	3,853	0.03%
2022/12/19	3	34.00	5	34.14	34.20	-2	4,005	-0.05%
2022/12/16	9	34.07	5	34.19	34.25	4	4,225	0.09%
2022/12/15	3.3	34.38	5	34.54	34.50	-1.7	4,325	-0.04%
2022/12/14	1	34.50	10	34.62	34.55	-9	4,494	-0.20%
2022/12/13	20	34.30	1	34.10	34.10	19	4,668	0.41%
2022/12/12	2	34.70	6	34.75	34.60	-4	4,836	-0.08%
2022/12/09	2	34.35	10	34.81	35.00	-8	5,259	-0.15%
2022/12/08	13	34.27	2.3	34.53	34.50	10.7	5,774	0.19%
2022/12/07	4	34.59	1	34.50	34.50	3	6,117	0.05%
2022/12/06	5.5	34.59	17	34.65	34.75	-11.5	6,217	-0.19%
2022/12/05	4	34.71	5.5	34.93	34.60	-1.5	6,213	-0.02%
2022/12/02	0	0.00	10	34.91	34.90	-10	6,221	-0.16%
2022/12/01	16.1	34.77	3.5	34.85	34.55	12.5	6,223	0.20%
2022/11/30	7	34.68	21.5	34.80	34.95	-14.5	6,192	-0.23%
2022/11/29	0	0.00	5	34.38	34.55	-5	6,125	-0.08%
2022/11/28	10	33.89	5.8	34.09	33.95	4.2	6,121	0.07%
2022/11/25	4	34.20	2	34.37	34.35	2	6,128	0.03%
2022/11/24	1	34.25	18.1	34.16	34.25	-17.1	6,164	-0.28%
2022/11/23	0	0.00	3	33.85	33.80	-3	6,163	-0.05%
2022/11/22	14	33.56	0	0.00	33.50	14	6,194	0.23%
2022/11/21	0	0.00	5.6	33.67	33.75	-5.6	6,196	-0.09%
2022/11/18	7	33.59	1.7	33.62	33.50	5.3	6,206	0.09%
2022/11/17	4	33.70	0.5	33.82	33.75	3.5	6,205	0.06%
2022/11/16	10	33.98	6	34.17	33.80	4	6,202	0.06%
2022/11/15	3	33.78	8	34.08	34.45	-5	6,180	-0.08%
2022/11/14	5	33.99	41.1	34.05	34.20	-36.1	6,154	-0.59%
2022/11/11	11	33.31	22.5	33.49	33.35	-11.5	6,101	-0.19%
2022/11/10	13	33.17	2.2	33.38	33.05	10.9	6,081	0.18%
2022/11/09	8.5	33.45	9.1	33.49	33.45	-0.6	6,120	-0.01%
2022/11/08	10.1	33.45	23.5	33.53	33.45	-13.5	6,181	-0.22%
2022/11/07	7	33.58	19.8	33.54	33.60	-12.8	6,252	-0.20%
2022/11/04	5	32.81	1	32.95	32.95	4	6,288	0.06%
2022/11/03	2	32.70	7.1	32.84	33.00	-5.1	6,303	-0.08%
2022/11/02	4.7	33.01	2.5	33.01	33.00	2.2	6,321	0.03%
2022/11/01	1	33.00	10.5	32.96	33.05	-9.5	6,326	-0.15%
2022/10/31	8	32.47	3.3	32.67	32.30	4.7	6,311	0.07%
2022/10/28	8.3	32.51	1.9	32.43	32.40	6.4	6,352	0.10%
2022/10/27	4.2	32.77	11.5	32.99	33.05	-7.3	6,348	-0.11%
2022/10/26	10	32.11	6.5	32.15	32.10	3.5	6,306	0.06%
2022/10/25	24.1	31.92	3	32.06	32.10	21.1	6,335	0.33%
2022/10/24	9.3	32.16	3.1	32.17	32.00	6.1	6,318	0.10%
2022/10/21	137.2	32.27	12.4	32.10	32.00	124.8	6,274	1.99%	大買/鉅額交易
2022/10/20	64.5	32.67	10.5	32.67	32.80	54	6,191	0.87%
2022/10/19	24	33.79	4.3	33.90	33.50	19.7	6,021	0.33%
2022/10/18	27	33.98	2	34.08	33.95	25	6,068	0.41%
2022/10/17	9.2	33.48	7.5	33.86	34.00	1.7	6,113	0.03%
2022/10/14	36	34.19	4.5	34.17	34.10	31.5	6,106	0.52%
2022/10/13	69.2	34.34	0	0.00	34.05	69.2	6,135	1.13%
2022/10/12	3	34.55	4	34.96	34.85	-1	6,108	-0.02%
2022/10/11	30	34.43	9	34.58	34.55	21	6,132	0.34%
2022/10/07	24	35.48	4.5	35.29	35.25	19.5	6,118	0.32%
2022/10/06	8	36.02	9	36.03	35.80	-1	6,159	-0.02%
2022/10/05	12	35.63	16	35.89	35.70	-4	6,143	-0.07%
2022/10/04	13	35.43	2.5	35.38	35.35	10.5	6,091	0.17%
2022/10/03	41.2	35.29	15.8	35.32	35.00	25.3	6,085	0.42%
2022/09/30	40	35.65	6.5	35.73	35.70	33.5	6,141	0.55%
2022/09/29	31	36.33	3	36.35	36.40	28	6,023	0.46%
2022/09/28	10	36.35	14.6	36.67	36.30	-4.6	5,964	-0.08%
2022/09/27	24	36.89	10.3	36.82	37.05	13.7	5,867	0.23%
2022/09/26	35	37.33	20	37.04	36.95	15	5,802	0.26%
2022/09/23	62	37.85	27	37.75	37.35	35	5,675	0.62%
2022/09/22	30	38.43	20.3	38.92	38.80	9.7	5,493	0.18%
2022/09/21	10	39.43	62	39.59	39.25	-52	5,417	-0.96%
2022/09/20	22	39.45	58.7	39.61	39.60	-36.7	5,266	-0.70%
2022/09/19	40	39.25	30.5	39.20	39.45	9.5	5,117	0.19%
2022/09/16	12.1	38.71	139	38.79	39.50	-126.9	4,957	-2.56%	大賣/鉅額交易
2022/09/15	26.4	38.73	295.4	38.67	38.40	-269	4,576	-5.88%	大賣/鉅額交易
2022/09/14	20	36.99	158.3	37.08	37.70	-138.3	4,040	-3.42%	大賣/鉅額交易
2022/09/13	28	35.71	54.8	35.73	35.95	-26.8	3,724	-0.72%
2022/09/12	4	35.05	2	35.13	35.20	2	3,641	0.05%
2022/09/08	0	0.00	11	34.65	34.90	-11	3,747	-0.29%
2022/09/07	34	34.18	1.5	34.32	34.15	32.5	3,737	0.87%
2022/09/06	8.1	34.54	1.6	34.63	34.60	6.6	3,718	0.18%
2022/09/05	1	34.70	1.3	34.79	34.65	-0.3	3,731	-0.01%
2022/09/02	25	34.86	1	35.00	34.80	24	3,767	0.64%
2022/09/01	7.1	34.94	1.5	34.97	35.00	5.6	3,754	0.15%
2022/08/31	1	35.00	11	35.18	35.45	-10	3,747	-0.27%
2022/08/30	2	34.83	6	34.95	34.95	-4	3,735	-0.11%
2022/08/29	61	34.62	4.9	34.64	34.55	56.1	3,733	1.50%
2022/08/26	1	35.20	16	35.30	35.35	-15	3,729	-0.40%
2022/08/25	24	35.16	1	35.15	35.15	23	3,749	0.61%
2022/08/24	3	35.15	3	35.22	35.25	0	3,786	0.00%
2022/08/23	5	34.99	0	0.00	34.90	5	4,007	0.12%
2022/08/22	2	35.05	4.2	35.19	35.20	-2.2	4,064	-0.05%
2022/08/19	2	35.23	2	35.60	35.35	0	4,090	0.00%
2022/08/18	3	35.17	3	35.54	35.50	0	4,097	0.00%
2022/08/17	3	35.45	17	35.58	35.60	-14	4,128	-0.34%
2022/08/16	1,293	35.50	1,306.1	35.50	35.50	-13.1	4,111	-0.32%	大買/大賣/
2022/08/15	3,281.1	34.95	3,272.6	34.95	34.95	8.5	4,082	0.21%	大買/大賣/
2022/08/12	3,271	35.20	3,291.9	35.20	35.20	-20.9	4,089	-0.51%	大買/大賣/
2022/08/11	3,272	34.75	3,287.3	34.75	34.75	-15.3	4,032	-0.38%	大買/大賣/
2022/08/10	17.1	34.36	13.1	34.42	34.50	4	4,014	0.10%
2022/08/09	24	34.49	3.8	34.67	34.55	20.2	4,035	0.50%
2022/08/08	10	34.64	2	34.73	34.80	8	4,014	0.20%
2022/08/05	5	34.89	9.5	35.01	35.00	-4.5	4,001	-0.11%
2022/08/04	160.2	34.84	164	34.69	34.50	-3.8	4,021	-0.09%	大買/大賣/
2022/08/03	188	35.63	6.6	35.66	35.75	181.4	3,969	4.57%	大買/鉅額交易
2022/08/02	58	35.71	3	35.90	35.80	55	3,958	1.39%
2022/08/01	4	36.06	19.5	36.03	36.10	-15.5	3,941	-0.39%
2022/07/29	31	35.40	6.9	35.47	35.45	24.1	3,918	0.62%
2022/07/28	16	35.27	4.8	35.32	35.30	11.2	3,920	0.29%
2022/07/27	13	35.29	10	35.29	35.35	3	3,904	0.08%
2022/07/26	11	35.05	15.5	35.12	35.20	-4.5	3,903	-0.12%
2022/07/25	3,205	35.15	3,217.9	35.15	35.15	-12.9	3,902	-0.33%	大買/大賣/
2022/07/22	2,484.5	35.60	2,501.3	35.60	35.60	-16.8	3,851	-0.44%	大買/大賣/
2022/07/21	1,304	36.15	1,477.6	36.12	36.15	-173.6	3,840	-4.52%	大買/大賣/鉅額交易
2022/07/20	48.7	36.20	118.7	36.08	35.80	-70	3,799	-1.84%	大賣/
2022/07/19	20	36.68	22.5	36.62	36.65	-2.5	3,781	-0.07%
2022/07/18	98	36.30	12	36.49	36.60	86	3,752	2.29%
2022/07/15	14	36.07	88	36.04	36.30	-74	3,706	-2.00%
2022/07/14	2	35.60	39.4	35.90	36.05	-37.4	3,698	-1.01%
2022/07/13	10.5	35.23	35.5	35.40	35.25	-25	3,643	-0.69%
2022/07/12	19.5	34.95	3.1	35.13	34.90	16.4	3,605	0.45%
2022/07/11	21	35.83	15.9	35.84	35.60	5.1	3,595	0.14%
2022/07/08	23.4	35.59	93.4	36.01	36.10	-70	3,582	-1.95%
2022/07/07	0	0.00	15	35.16	35.15	-15	3,462	-0.43%
2022/07/06	28	34.91	4.4	34.79	34.70	23.6	3,468	0.68%
2022/07/05	2	35.40	34	35.68	35.45	-32	3,482	-0.92%
2022/07/04	37	34.69	9.7	34.96	34.80	27.3	3,437	0.79%
2022/07/01	39.5	34.79	10.4	34.46	34.25	29.1	3,466	0.84%
2022/06/30	21	35.32	9	35.28	35.40	12	3,467	0.35%
2022/06/29	1	35.70	34	35.88	35.65	-33	3,500	-0.94%
2022/06/28	3	35.62	1	35.75	35.70	2	3,479	0.06%
2022/06/27	2	35.75	68.5	35.70	35.70	-66.5	3,569	-1.86%
2022/06/24	18.3	35.50	50	35.54	35.45	-31.7	3,554	-0.89%
2022/06/23	0	0.00	79	35.02	35.10	-79	3,521	-2.24%
2022/06/22	4	34.54	2.4	34.54	34.45	1.7	3,497	0.05%
2022/06/21	0	0.00	11	34.65	34.95	-11	3,511	-0.31%
2022/06/20	34	34.01	3.3	34.08	33.75	30.8	3,500	0.88%
2022/06/17	26	34.41	5.5	34.55	34.40	20.5	3,477	0.59%
2022/06/16	3	35.33	1	35.50	34.85	2	3,401	0.06%
2022/06/15	0	0.00	30	35.15	35.05	-30	3,443	-0.87%
2022/06/14	23	34.71	43.2	34.80	34.95	-20.2	3,466	-0.58%
2022/06/13	11	34.78	1.5	34.88	34.70	9.5	3,498	0.27%
2022/06/10	9	35.39	0	0.00	35.50	9	3,485	0.26%
2022/06/09	2	35.65	2	35.83	35.75	0	3,502	0.00%
2022/06/08	3	35.73	4	35.78	35.80	-1	3,487	-0.03%
2022/06/07	4	35.50	4	35.69	35.65	0	3,468	0.00%
2022/06/06	7	35.41	4	35.61	35.70	3	3,470	0.09%
2022/06/02	8	35.33	11	35.49	35.50	-3	3,526	-0.09%
2022/06/01	21.4	35.45	21	35.41	35.25	0.4	3,623	0.01%
2022/05/31	15	34.80	7	35.21	35.55	8	3,606	0.22%
2022/05/30	3	34.77	25.5	35.09	35.30	-22.5	3,395	-0.66%
2022/05/27	1	34.85	19.2	34.76	34.75	-18.2	3,357	-0.54%
2022/05/26	3	34.40	5	34.60	34.40	-2	3,371	-0.06%
2022/05/25	3	34.58	114	34.49	34.50	-111	3,454	-3.21%	大賣/鉅額交易
2022/05/24	13	33.87	3.9	33.98	33.85	9.1	3,508	0.26%
2022/05/23	11	34.10	6.3	34.14	33.95	4.7	3,506	0.13%
2022/05/20	6	34.62	27	34.70	34.40	-21	3,522	-0.60%
2022/05/19	39	34.01	67	34.09	33.95	-28	3,484	-0.80%
2022/05/18	5	34.34	18	34.63	34.75	-13	3,484	-0.37%
2022/05/17	3.1	34.25	5	34.10	34.30	-2	3,494	-0.06%
2022/05/16	0	0.00	2	33.50	33.60	-2	3,472	-0.06%
2022/05/13	7	33.18	2.6	33.46	33.30	4.4	3,480	0.13%
2022/05/12	8.1	33.00	8	33.11	33.00	0.1	3,515	0.00%
2022/05/11	5	32.91	7.1	33.09	33.00	-2.1	3,504	-0.06%
2022/05/10	7.3	33.18	1.1	33.28	33.25	6.2	3,543	0.17%
2022/05/09	1	33.35	3	33.45	33.45	-2	3,561	-0.06%
2022/05/06	9	33.68	3.2	33.72	33.70	5.8	3,626	0.16%
2022/05/05	0	0.00	15	34.19	34.30	-15	3,729	-0.40%
2022/05/04	3	33.80	1.7	33.74	33.70	1.3	3,737	0.03%
2022/05/03	0	0.00	4.8	33.75	33.70	-4.8	3,818	-0.12%
2022/04/29	3	33.68	5	33.70	33.45	-2	3,837	-0.05%
2022/04/28	4	33.31	6.3	33.50	33.50	-2.3	3,881	-0.06%
2022/04/27	39.1	33.33	3.2	33.45	33.40	35.8	3,860	0.93%
2022/04/26	6	33.85	1	33.95	33.95	5	3,837	0.13%
2022/04/25	32	33.83	3.8	33.86	33.80	28.3	3,857	0.73%
2022/04/22	7	34.31	1.5	34.35	34.40	5.5	3,817	0.14%
2022/04/21	9	34.47	9	34.47	34.55	0	3,847	0.00%
2022/04/20	21	34.10	12.3	34.12	34.15	8.7	3,889	0.22%
2022/04/19	14	34.16	3.3	34.32	34.05	10.7	3,882	0.28%
2022/04/18	5	34.04	3	34.18	34.05	2	3,924	0.05%
2022/04/15	32.1	34.38	4.9	34.36	34.25	27.1	3,938	0.69%
2022/04/14	2.2	34.72	1	34.75	34.75	1.2	3,966	0.03%
2022/04/13	5	34.93	17	34.73	34.80	-12	4,006	-0.30%
2022/04/12	14	34.36	0	0.00	34.35	14	4,041	0.35%
2022/04/11	43.1	34.49	0	0.00	34.40	43.1	4,054	1.06%
2022/04/08	32	35.05	1.5	35.12	35.00	30.5	4,056	0.75%
2022/04/07	16	35.08	2.5	35.04	34.95	13.5	4,116	0.33%
2022/04/06	10	35.28	12.3	35.51	35.65	-2.3	4,126	-0.06%
2022/04/01	8	35.73	9	35.88	35.90	-1	4,226	-0.02%
2022/03/31	11	35.55	16.3	35.69	35.45	-5.3	4,354	-0.12%
2022/03/30	3	35.20	36	35.47	35.30	-33	4,321	-0.76%
2022/03/29	13	34.85	9.5	34.83	34.60	3.5	4,231	0.08%
2022/03/28	12	34.63	3.9	34.82	34.85	8.1	4,227	0.19%
2022/03/25	19	34.81	2.7	34.87	34.85	16.3	4,247	0.38%
2022/03/24	15	35.09	1	35.05	35.05	14	4,304	0.33%
2022/03/23	27	35.44	3.6	35.48	35.50	23.4	4,354	0.54%
2022/03/22	3	35.42	4	35.44	35.55	-1	4,369	-0.02%
2022/03/21	2	35.60	11.5	35.50	35.60	-9.5	4,402	-0.22%
2022/03/18	6	35.02	6	35.38	35.00	0	4,448	0.00%
2022/03/17	3	35.03	5	35.12	35.00	-2	4,474	-0.04%
2022/03/16	14	34.30	18	34.61	34.85	-4	4,587	-0.09%
2022/03/15	9.5	34.51	85	34.52	34.70	-75.5	4,883	-1.55%
2022/03/14	9	34.60	36	34.70	35.05	-27	4,982	-0.54%
2022/03/11	25	34.54	3.7	34.55	34.50	21.3	5,019	0.42%
2022/03/10	54	34.74	4	34.70	34.80	50	5,074	0.99%
2022/03/09	3	34.18	2	34.35	34.15	1	5,072	0.02%
2022/03/08	41.5	33.88	20.3	33.98	34.00	21.2	5,077	0.42%
2022/03/07	57.6	34.18	14.1	34.23	34.20	43.5	5,080	0.86%
2022/03/04	18	35.09	7.6	35.04	35.05	10.4	5,129	0.20%
2022/03/03	10	35.33	0	0.00	35.35	10	5,162	0.19%
2022/03/02	13	35.35	3.6	35.49	35.40	9.4	5,195	0.18%
2022/03/01	33	35.43	2	35.63	35.65	31	5,198	0.60%
2022/02/25	30	34.92	2.9	35.34	35.60	27.1	5,207	0.52%
2022/02/24	9.5	35.21	1.5	35.13	35.05	8	5,142	0.16%
2022/02/23	7	35.72	12.5	35.71	35.70	-5.5	5,087	-0.11%
2022/02/22	29	35.85	6	35.78	35.80	23	5,118	0.45%
2022/02/21	14	35.72	19.5	36.10	36.40	-5.5	5,111	-0.11%
2022/02/18	28	35.94	2	36.05	35.95	26	5,107	0.51%
2022/02/17	0	0.00	8.3	36.14	36.30	-8.3	5,115	-0.16%
2022/02/16	1	35.70	11	35.69	35.60	-10	5,102	-0.20%
2022/02/15	15	35.30	56.6	35.35	35.15	-41.6	5,129	-0.81%
2022/02/14	68	35.25	14	35.35	35.25	54	5,187	1.04%
2022/02/11	20.2	35.83	6.6	35.85	35.75	13.6	5,191	0.26%
2022/02/10	26	36.43	71	36.38	36.35	-45	5,222	-0.86%
2022/02/09	2	36.28	13	36.35	36.35	-11	5,230	-0.21%
2022/02/08	62	36.35	20	36.39	36.35	42	5,239	0.80%
2022/02/07	8	34.80	21	35.64	36.10	-13	5,196	-0.25%
2022/01/26	8	34.56	3.3	34.70	34.55	4.7	5,093	0.09%
2022/01/25	17.5	34.59	13	34.81	34.55	4.5	5,130	0.09%
2022/01/24	1	34.95	73	35.07	35.10	-72	5,082	-1.42%
2022/01/21	14	35.17	6	35.24	35.45	8	5,139	0.16%
2022/01/20	5	35.55	0	0.00	35.45	5	5,107	0.10%
2022/01/19	31	35.38	12	35.60	35.35	19	5,164	0.37%
2022/01/18	7.6	35.87	18.3	35.86	35.95	-10.7	5,156	-0.21%
2022/01/17	76	35.35	5.4	35.36	35.40	70.6	5,154	1.37%
2022/01/14	23	35.45	96.6	35.35	35.40	-73.6	5,163	-1.43%
2022/01/13	7	36.03	18	36.21	36.00	-11	5,183	-0.21%
2022/01/12	3	35.93	7	35.98	36.00	-4	5,146	-0.08%
2022/01/11	6	35.76	8.9	35.80	35.90	-2.9	5,132	-0.06%
2022/01/10	3	35.32	0	0.00	35.30	3	5,111	0.06%
2022/01/07	21	35.39	4	35.40	35.35	17	5,124	0.33%
2022/01/06	66	35.55	2	35.55	35.65	64	5,081	1.26%
2022/01/05	45.1	35.77	17.9	35.80	35.75	27.2	5,096	0.53%
2022/01/04	8	35.78	11.5	35.80	35.90	-3.5	5,108	-0.07%
2022/01/03	19	35.99	9.2	36.15	35.85	9.8	5,109	0.19%
2021/12/30	10.1	36.24	0	0.00	36.10	10.1	5,105	0.20%
2021/12/29	24.1	36.31	2.1	36.59	36.55	22	5,126	0.43%
2021/12/28	32.1	36.72	30.6	36.81	36.65	1.5	5,134	0.03%
2021/12/27	7.1	36.99	54	37.00	37.20	-46.9	5,044	-0.93%
2021/12/24	4	35.94	22	36.06	36.05	-18	4,997	-0.36%
2021/12/23	3	35.88	8.2	35.87	35.80	-5.2	5,072	-0.10%
2021/12/22	2	36.00	4	36.01	35.90	-2	5,202	-0.04%
2021/12/21	9	35.64	11	35.73	35.60	-2	5,233	-0.04%
2021/12/20	12.2	35.67	2	35.58	35.50	10.2	5,264	0.19%
2021/12/17	3.3	35.83	14	35.84	36.15	-10.7	5,281	-0.20%
2021/12/16	10	35.62	66	35.52	35.55	-56	5,262	-1.06%
2021/12/15	10.1	35.79	1	35.80	35.70	9.1	5,344	0.17%
2021/12/14	65.4	35.89	28	35.90	35.85	37.4	5,397	0.69%
2021/12/13	19.2	36.14	12	36.33	36.10	7.2	5,381	0.13%
2021/12/10	152.1	35.84	20.6	35.86	35.85	131.5	5,435	2.42%	大買/鉅額交易
2021/12/09	73.1	36.22	87	36.33	36.55	-13.9	5,388	-0.26%
2021/12/08	25	35.08	16	35.16	35.20	9	5,085	0.18%
2021/12/07	15	34.53	0	0.00	34.50	15	4,993	0.30%
2021/12/06	12	34.58	25	34.65	34.85	-13	5,066	-0.26%
2021/12/03	1	34.15	24	34.15	34.05	-23	5,181	-0.44%
2021/12/02	10.3	33.62	7.5	33.84	34.10	2.8	5,200	0.05%
2021/12/01	41	33.67	8.6	33.62	33.65	32.4	5,197	0.62%
2021/11/30	9	33.62	7	34.06	33.50	2	5,160	0.04%
2021/11/29	28	34.08	8.3	34.09	34.00	19.7	5,045	0.39%
2021/11/26	52	34.43	0.6	34.60	34.40	51.4	5,029	1.02%
2021/11/25	12	35.10	3	34.95	34.90	9	5,090	0.18%
2021/11/24	3	34.90	23	35.00	35.10	-20	5,171	-0.39%
2021/11/23	11	34.72	1	34.50	34.50	10	5,182	0.19%
2021/11/22	36	34.61	37	34.56	34.80	-1	5,264	-0.02%
2021/11/19	47	34.37	1.5	34.49	34.30	45.6	5,307	0.86%
2021/11/18	6.1	34.47	22	34.61	34.50	-15.9	5,349	-0.30%
2021/11/17	13	34.52	0	0.00	34.45	13	5,361	0.24%
2021/11/16	8	34.74	4.4	34.76	34.75	3.6	5,406	0.07%
2021/11/15	6	34.63	34.1	34.90	35.05	-28.1	5,536	-0.51%
2021/11/12	10	34.33	2.3	34.54	34.45	7.8	5,749	0.13%
2021/11/11	30.3	34.39	2.9	34.45	34.30	27.4	5,810	0.47%
2021/11/10	19	34.94	5	34.86	34.80	14	5,841	0.24%
2021/11/09	2.1	35.20	9	35.17	35.20	-6.9	5,850	-0.12%
2021/11/08	33	34.50	54.5	34.51	34.80	-21.5	5,916	-0.36%
2021/11/05	61	34.06	15.6	34.10	34.15	45.4	5,890	0.77%
2021/11/04	8.1	34.44	1.6	34.56	34.35	6.5	5,911	0.11%
2021/11/03	4	34.41	0	0.00	34.50	4	5,919	0.07%
2021/11/02	2	34.35	9.1	34.66	34.50	-7.1	5,933	-0.12%
2021/11/01	1.3	34.41	4	34.50	34.45	-2.7	5,893	-0.05%
2021/10/29	43	34.37	0.5	34.25	34.10	42.5	5,891	0.72%
2021/10/28	2	34.65	2	34.73	34.75	0	5,841	0.00%
2021/10/27	18.1	34.69	9	34.58	34.55	9.1	5,852	0.16%
2021/10/26	16	35.23	1	35.15	35.20	15	5,851	0.26%
2021/10/25	14	34.83	1	35.10	35.15	13	5,816	0.22%
2021/10/22	20	34.89	1.3	34.93	34.85	18.7	5,840	0.32%
2021/10/21	19.1	35.20	12.6	35.28	35.20	6.5	5,829	0.11%
2021/10/20	32	34.98	2	35.05	34.85	30	5,774	0.52%
2021/10/19	9.2	34.85	1.6	34.94	34.90	7.6	5,772	0.13%
2021/10/18	3.1	34.92	3	35.05	34.90	0.1	5,762	0.00%
2021/10/15	13	34.43	4.4	34.77	34.85	8.6	5,770	0.15%
2021/10/14	5.1	34.05	4	34.13	34.10	1.1	5,796	0.02%
2021/10/13	13.2	33.92	0.1	33.95	33.85	13.1	5,867	0.22%
2021/10/12	17.1	33.82	11	34.01	33.95	6.1	5,830	0.10%
2021/10/08	19.1	34.49	82.9	34.60	34.40	-63.8	5,813	-1.10%
2021/10/07	10	34.81	9	34.84	34.90	1	5,867	0.02%
2021/10/06	115.5	34.03	3.2	34.08	34.10	112.3	5,881	1.91%	大買/鉅額交易
2021/10/05	21.2	34.17	11.4	34.12	34.20	9.8	5,836	0.17%
2021/10/04	6.1	34.79	23.5	34.92	34.65	-17.4	5,850	-0.30%
2021/10/01	34	34.99	11.6	35.01	35.00	22.4	5,851	0.38%
2021/09/30	20	35.52	3.6	35.60	35.50	16.5	5,747	0.29%
2021/09/29	60.4	35.32	5	35.26	35.25	55.4	5,680	0.97%
2021/09/28	12.1	35.87	6	35.92	35.90	6.1	5,564	0.11%
2021/09/27	17.6	36.12	4	36.14	36.20	13.6	5,592	0.24%
2021/09/24	23	35.80	9.6	36.12	35.60	13.4	5,567	0.24%
2021/09/23	20	35.56	17.9	35.71	35.60	2.1	5,511	0.04%
2021/09/22	48	35.43	3.3	35.63	35.40	44.7	5,509	0.81%
2021/09/17	30	36.55	2.9	36.60	36.15	27.1	5,446	0.50%
2021/09/16	36	36.58	4.4	36.41	36.40	31.6	5,456	0.58%
2021/09/15	32	37.18	13.4	37.18	37.00	18.6	5,567	0.33%
2021/09/14	16	37.21	20	37.09	37.35	-4	5,544	-0.07%
2021/09/13	11	36.28	7	36.39	36.50	4	5,496	0.07%
2021/09/10	17	36.15	0.5	36.30	36.25	16.5	5,560	0.30%
2021/09/09	10	35.89	2.5	35.99	36.25	7.5	5,878	0.13%
2021/09/08	57.1	35.97	20	35.91	35.80	37.1	5,826	0.64%
2021/09/07	24.1	36.70	8.4	36.75	36.65	15.7	5,733	0.27%
2021/09/06	48.1	36.98	26	36.98	36.90	22.1	5,753	0.38%
2021/09/03	9.1	36.90	16.5	37.11	37.05	-7.4	5,756	-0.13%
2021/09/02	19.3	36.91	17.3	37.10	36.80	2	5,747	0.03%
2021/09/01	12	37.11	6	37.20	37.05	6	5,735	0.10%
2021/08/31	33	36.74	2.9	37.20	37.25	30.1	5,739	0.52%
2021/08/30	28	36.93	11.4	36.93	37.05	16.6	5,668	0.29%
2021/08/27	63	38.01	16.7	37.99	38.15	46.3	5,597	0.83%
2021/08/26	49.3	37.60	2.8	37.72	37.50	46.5	5,564	0.84%
2021/08/25	12	37.81	21	37.81	37.95	-9	5,540	-0.16%
2021/08/24	36.2	37.75	10.6	37.75	37.60	25.6	5,472	0.47%
2021/08/23	52.2	37.96	6.9	38.06	38.05	45.3	5,436	0.83%
2021/08/20	15.9	37.74	8.1	37.91	37.55	7.8	5,522	0.14%
2021/08/19	45.4	37.75	20.8	38.24	37.60	24.6	5,620	0.44%
2021/08/18	232.3	37.55	8.8	37.61	37.80	223.5	5,554	4.02%	大買/鉅額交易
2021/08/17	353.8	38.58	8.3	38.54	38.40	345.5	5,420	6.37%	大買/鉅額交易
2021/08/16	354.3	39.41	10.4	39.24	39.15	343.8	5,337	6.44%	大買/鉅額交易
2021/08/13	41.3	40.50	1.9	40.50	40.30	39.4	5,353	0.74%
2021/08/12	518.2	40.69	4.8	40.79	40.65	513.3	5,414	9.48%	大買/鉅額交易
2021/08/11	38.3	41.70	6.2	41.66	41.80	32.1	5,363	0.60%
2021/08/10	248.4	41.67	2.4	41.70	41.65	246	5,456	4.51%	大買/鉅額交易
2021/08/09	123	42.50	4.5	42.72	42.50	118.5	5,608	2.11%	大買/鉅額交易
2021/08/06	8	43.27	3.6	43.29	43.10	4.4	5,689	0.08%
2021/08/05	34	43.61	3.5	43.80	43.60	30.5	5,835	0.52%
2021/08/04	4	43.61	6	43.58	43.75	-2	6,077	-0.03%
2021/08/03	34.2	43.66	1.5	43.90	43.90	32.7	6,281	0.52%
2021/08/02	6	43.71	11	43.81	44.20	-5	6,363	-0.08%
2021/07/30	263	43.13	4.1	43.34	43.10	258.9	6,426	4.03%	大買/鉅額交易
2021/07/29	8	43.78	3	43.92	44.05	5	6,570	0.08%
2021/07/28	116	43.61	2	43.83	43.60	114	6,811	1.67%	大買/鉅額交易
2021/07/27	3	44.30	4	44.59	44.35	-1	6,977	-0.01%
2021/07/26	12	44.41	2.4	44.46	44.30	9.6	7,167	0.13%
2021/07/23	7	44.38	2	44.75	44.45	5	7,452	0.07%
2021/07/22	6	44.28	12	44.30	44.05	-6	7,643	-0.08%
2021/07/21	14	43.74	3.7	43.90	43.80	10.3	7,805	0.13%
2021/07/20	411	44.01	5	43.85	43.85	406	7,942	5.11%	大買/鉅額交易
2021/07/19	106	44.20	5.3	44.86	45.00	100.7	8,125	1.24%	大買/
2021/07/16	0	0.00	10	44.82	45.15	-10	8,566	-0.12%
2021/07/15	2	44.28	46	44.35	44.30	-44	8,998	-0.49%
2021/07/14	42	43.95	5.6	44.03	43.85	36.4	9,886	0.37%
2021/07/13	20	44.71	14.9	45.16	44.55	5.1	10,139	0.05%
2021/07/12	494.4	44.65	508.4	44.65	44.80	-13.9	10,396	-0.13%	大買/大賣/
2021/07/09	707	44.42	7.1	44.64	44.70	699.9	10,836	6.46%	大買/鉅額交易
2021/07/08	530.1	44.94	7.9	45.28	45.15	522.2	10,863	4.81%	大買/鉅額交易
2021/07/07	9	45.14	3.6	45.28	45.00	5.4	10,870	0.05%
2021/07/06	11	45.70	6.4	45.99	45.70	4.7	10,884	0.04%
2021/07/05	9	45.77	8	46.04	46.00	1	10,972	0.01%
2021/07/02	229	45.81	1	45.85	45.45	228	10,992	2.07%	大買/鉅額交易
2021/07/01	108	46.21	6.9	46.78	46.30	101.1	10,943	0.92%	大買/鉅額交易
2021/06/30	13	46.61	17	46.68	46.75	-4	10,959	-0.04%
2021/06/29	26	46.52	16	46.42	46.60	10	11,003	0.09%
2021/06/28	18	47.03	313.3	46.99	47.00	-295.3	11,123	-2.65%	大賣/鉅額交易
2021/06/25	8	47.51	15	47.68	47.35	-7	11,196	-0.06%
2021/06/24	16	47.13	50	47.05	47.45	-34	11,235	-0.30%
2021/06/23	20.1	46.00	322	45.85	46.00	-301.9	11,152	-2.71%	大賣/鉅額交易
2021/06/22	5	44.81	6	44.98	44.95	-1	11,173	-0.01%
2021/06/21	124	44.28	113.4	44.32	44.30	10.7	11,334	0.09%	大買/大賣/
2021/06/18	252	44.71	134.6	44.86	44.45	117.4	11,309	1.04%	大買/大賣/鉅額交易
2021/06/17	534	45.25	504	45.28	45.30	30	11,002	0.27%	大買/大賣/
2021/06/16	17.1	45.25	10	45.53	45.50	7.1	11,021	0.06%
2021/06/15	20	45.81	6.9	46.01	45.65	13.1	11,061	0.12%
2021/06/11	7	46.41	4.2	46.62	46.35	2.8	11,112	0.03%
2021/06/10	14	46.62	2	47.10	46.50	12	11,116	0.11%
2021/06/09	6	47.01	6	47.24	47.00	0	11,095	0.00%
2021/06/08	6	47.33	19	47.26	47.00	-13	11,083	-0.12%
2021/06/07	20.1	46.62	3.5	46.56	46.40	16.6	11,102	0.15%
2021/06/04	7	47.61	8.9	47.94	47.65	-1.9	11,091	-0.02%
2021/06/03	7	48.04	13.1	48.12	48.00	-6.1	11,101	-0.05%
2021/06/02	13	48.02	24	48.17	48.20	-11	11,144	-0.10%
2021/06/01	6.5	46.82	15	46.88	47.00	-8.5	11,095	-0.08%
2021/05/31	21	47.15	2	47.15	46.65	19	11,201	0.17%
2021/05/28	25.3	47.74	18	48.03	47.40	7.3	11,297	0.06%
2021/05/27	15	46.48	12	46.76	47.15	3	11,207	0.03%
2021/05/26	8	46.13	56	46.16	46.25	-48	11,197	-0.43%
2021/05/25	26	45.71	54	45.99	46.30	-28	11,152	-0.25%
2021/05/24	4	44.18	4.6	44.60	44.60	-0.6	11,108	-0.01%
2021/05/21	30.3	44.25	5.2	44.68	44.35	25	11,218	0.22%
2021/05/20	7	43.51	8	44.24	44.20	-1	11,167	-0.01%
2021/05/19	29	43.33	26	43.86	43.55	3	11,092	0.03%
2021/05/18	32	42.84	23	43.20	43.75	9	11,075	0.08%
2021/05/17	55	41.14	46.5	41.65	41.30	8.5	11,014	0.08%
2021/05/14	17.1	44.14	25.6	44.28	44.35	-8.5	10,811	-0.08%
2021/05/13	54	43.60	44	43.94	43.90	10	10,697	0.09%
2021/05/12	43.2	46.24	78	45.54	45.00	-34.8	10,559	-0.33%
2021/05/11	63.5	49.38	108.5	49.72	48.60	-45	10,379	-0.43%	大賣/
2021/05/10	19	51.56	36	51.68	51.50	-17	10,201	-0.17%
2021/05/07	37	50.50	31	50.73	51.00	6	10,178	0.06%
2021/05/06	13.1	50.00	20.7	50.48	50.70	-7.6	10,138	-0.08%
2021/05/05	83.2	50.16	14	49.98	49.50	69.2	9,970	0.69%
2021/05/04	53.1	51.58	79.3	51.19	51.10	-26.2	9,745	-0.27%
2021/05/03	41.1	52.93	113	52.80	52.50	-72	9,553	-0.75%	大賣/
2021/04/29	103.3	53.91	50	53.95	54.10	53.3	9,387	0.57%	大買/
2021/04/28	50.1	55.10	26	55.13	55.50	24.1	9,117	0.26%
2021/04/27	52.2	56.02	33	56.02	56.10	19.2	9,030	0.21%
2021/04/26	20	56.52	51	56.89	57.00	-31	8,914	-0.35%
2021/04/23	38.5	55.33	27	55.88	56.30	11.5	8,784	0.13%
2021/04/22	124.5	57.73	226	57.86	56.10	-101.5	8,588	-1.18%	大買/大賣/鉅額交易
2021/04/21	132	57.05	62	57.17	57.10	70	8,128	0.86%	大買/
2021/04/20	172.5	56.87	214	57.49	56.50	-41.4	7,741	-0.54%	大買/大賣/
2021/04/19	22.2	53.56	104	53.68	53.80	-81.8	6,858	-1.19%	大賣/
2021/04/16	36	51.31	62	51.60	51.70	-26	6,557	-0.40%
2021/04/15	90	50.74	183.1	50.60	51.20	-93.1	6,355	-1.46%	大賣/
2021/04/14	9	47.69	84	47.84	48.15	-75	5,976	-1.25%
2021/04/13	20.1	47.84	23	47.89	47.30	-3	6,072	-0.05%
2021/04/12	13.5	47.82	32	48.16	47.80	-18.5	6,202	-0.30%
2021/04/09	53	47.82	93.1	47.96	48.00	-40.1	6,238	-0.64%
2021/04/08	40.6	46.82	20	46.98	46.95	20.5	6,166	0.33%
2021/04/07	36	47.33	7.4	47.13	47.30	28.6	6,163	0.46%
2021/04/06	8	47.45	15	47.49	47.30	-7	6,151	-0.11%
2021/04/01	46	47.49	5.1	47.90	47.45	40.9	6,115	0.67%
2021/03/31	42.8	48.10	50	48.07	48.20	-7.2	6,045	-0.12%
2021/03/30	27.2	46.63	29.3	47.22	47.50	-2	5,882	-0.03%
2021/03/29	39	46.47	121.1	46.57	47.00	-82.1	5,788	-1.42%	大賣/
2021/03/26	22.9	45.50	11.3	46.02	45.45	11.6	5,754	0.20%
2021/03/25	62.2	45.56	21	45.77	45.75	41.2	5,709	0.72%
2021/03/24	12.3	45.63	105.6	45.41	46.40	-93.3	5,620	-1.66%	大賣/
2021/03/23	11	44.90	36	44.93	44.75	-25	5,436	-0.46%
2021/03/22	6	43.83	22.2	44.50	44.55	-16.2	5,468	-0.30%
2021/03/19	42.1	44.20	11.9	44.25	44.20	30.2	5,493	0.55%
2021/03/18	6.1	45.18	26	45.14	45.00	-19.9	5,476	-0.36%
2021/03/17	29	44.36	54.1	44.64	44.70	-25.1	5,413	-0.46%
2021/03/16	14.2	44.17	19	44.14	44.05	-4.8	5,370	-0.09%
2021/03/15	7	43.82	5	43.96	44.15	2	5,446	0.04%
2021/03/12	3	43.95	12.9	43.96	44.00	-9.9	5,608	-0.18%
2021/03/11	0	0.00	39	44.02	43.85	-39	5,662	-0.69%
2021/03/10	28	43.48	7.5	43.70	43.65	20.5	5,681	0.36%
2021/03/09	15	43.78	36	43.68	43.60	-21	5,722	-0.37%
2021/03/08	40	43.33	37.6	43.85	43.45	2.4	5,736	0.04%
2021/03/05	36	42.95	14.9	43.11	42.95	21.1	5,802	0.36%
2021/03/04	23	43.57	18.8	43.78	43.55	4.2	5,959	0.07%
2021/03/03	19	43.71	77	43.90	43.85	-58	5,920	-0.98%
2021/03/02	64	42.54	26	42.43	42.40	38	5,874	0.65%
2021/02/26	114	42.99	16.4	43.50	43.15	97.6	5,890	1.66%	大買/
2021/02/25	12.5	44.41	2	45.03	44.45	10.5	5,794	0.18%
2021/02/24	27.9	44.61	21	44.63	44.40	6.9	5,882	0.12%
2021/02/23	8	44.23	122.4	44.02	44.65	-114.4	6,035	-1.90%	大賣/鉅額交易
2021/02/22	5	43.39	25	43.44	43.60	-20	6,028	-0.33%
2021/02/19	88	42.59	11.1	42.65	42.55	76.9	6,085	1.26%
2021/02/18	9	42.80	57	43.32	43.30	-48	6,145	-0.78%
2021/02/17	35.1	42.70	8	42.80	42.70	27.1	6,144	0.44%
2021/02/05	65	41.62	41	41.83	41.80	24	6,269	0.38%
2021/02/04	50.1	41.73	35.1	41.91	41.65	15	6,367	0.24%
2021/02/03	20.1	42.10	55	42.47	42.45	-34.9	6,557	-0.53%
2021/02/02	5	41.55	36.5	41.81	42.25	-31.5	6,570	-0.48%
2021/02/01	25	40.33	36	40.78	40.80	-11	6,557	-0.17%
2021/01/29	118.1	39.96	44	39.78	39.95	74.1	6,608	1.12%	大買/
2021/01/28	167	40.48	17.1	40.43	40.35	150	6,637	2.26%	大買/鉅額交易
2021/01/27	92.5	41.47	2	41.90	41.40	90.5	6,668	1.36%
2021/01/26	14	41.62	17	41.68	41.50	-3	6,678	-0.04%
2021/01/25	10.2	42.00	5	41.80	42.00	5.2	6,666	0.08%
2021/01/22	9.5	41.88	3	41.88	42.00	6.5	6,679	0.10%
2021/01/21	10.8	41.92	5	42.13	41.70	5.8	6,672	0.09%
2021/01/20	102.2	41.67	22.1	41.73	41.60	80.1	6,659	1.20%	大買/
2021/01/19	1.9	42.95	48	43.07	43.20	-46.1	6,574	-0.70%
2021/01/18	87	42.06	15.3	42.16	42.35	71.7	6,533	1.10%
2021/01/15	11.9	42.90	126.3	43.14	43.05	-114.4	6,497	-1.76%	大賣/鉅額交易
2021/01/14	64	42.95	33.1	43.11	43.10	30.9	6,468	0.48%
2021/01/13	36.2	43.37	6	43.55	43.30	30.2	6,412	0.47%
2021/01/12	47	43.11	16.8	43.21	43.05	30.2	6,351	0.48%
2021/01/11	12.4	43.49	71	43.46	43.55	-58.6	6,308	-0.93%
2021/01/08	10.9	43.23	87	43.25	43.60	-76.1	6,269	-1.21%
2021/01/07	42	41.98	133	42.51	42.85	-91	6,170	-1.47%	大賣/
2021/01/06	264	41.48	111.5	41.59	41.35	152.5	6,075	2.51%	大買/大賣/鉅額交易
2021/01/05	407.1	43.27	72.5	42.90	42.80	334.6	5,880	5.69%	大買/鉅額交易
2021/01/04	28	43.25	72	44.12	44.40	-44	5,711	-0.77%
2020/12/31	2	43.83	75.5	43.87	44.05	-73.5	5,632	-1.30%
2020/12/30	12	43.73	120.8	43.53	44.10	-108.8	5,627	-1.93%	大賣/鉅額交易
2020/12/29	62.5	43.31	55.8	43.33	43.35	6.7	5,619	0.12%
2020/12/28	29	43.59	53	43.68	43.60	-24	5,671	-0.42%
2020/12/25	9	43.39	30	43.74	43.55	-21	5,672	-0.37%
2020/12/24	3.2	43.35	54	43.81	43.50	-50.8	5,697	-0.89%
2020/12/23	43	43.58	33	43.56	43.35	10	5,735	0.17%
2020/12/22	90	43.86	112.4	43.99	43.05	-22.4	5,733	-0.39%	大賣/
2020/12/21	15.1	44.22	22.8	44.67	44.65	-7.7	5,756	-0.13%
2020/12/18	8	45.19	2	45.40	45.10	6	5,733	0.10%
2020/12/17	4.6	45.17	11	45.38	45.50	-6.4	5,731	-0.11%
2020/12/16	7.8	45.41	149	45.50	45.70	-141.3	5,727	-2.47%	大賣/鉅額交易
2020/12/15	34	44.84	72.5	44.53	44.80	-38.5	5,641	-0.68%
2020/12/14	28.8	44.83	179	44.70	45.15	-150.2	5,592	-2.69%	大賣/鉅額交易
2020/12/11	42	44.42	8	44.98	44.35	34	5,524	0.62%
2020/12/10	16	44.98	29	44.91	44.80	-13	5,539	-0.23%
2020/12/09	18.5	45.03	26	45.09	45.30	-7.5	5,503	-0.14%
2020/12/08	37	45.13	71.1	45.12	45.45	-34.1	5,469	-0.62%
2020/12/07	3	43.80	11.3	43.84	43.80	-8.3	5,351	-0.16%
2020/12/04	2.3	43.62	4	43.71	43.70	-1.7	5,386	-0.03%
2020/12/03	9	43.14	15	43.33	43.30	-6	5,370	-0.11%
2020/12/02	1	43.25	9	43.45	43.20	-8	5,391	-0.15%
2020/12/01	13	42.68	27.2	43.19	43.50	-14.2	5,425	-0.26%
2020/11/30	33	42.97	0	0.00	42.50	33	5,374	0.61%
2020/11/27	4	43.00	40	43.01	43.20	-36	5,260	-0.68%
2020/11/26	17.4	43.19	36	43.30	43.20	-18.6	5,288	-0.35%
2020/11/25	10.3	43.26	20.1	43.18	43.00	-9.7	5,393	-0.18%
2020/11/24	13	42.37	22.5	42.85	42.75	-9.5	5,366	-0.18%
2020/11/23	44	43.37	25.1	43.39	43.30	18.9	5,316	0.36%
2020/11/20	17.8	43.00	114	42.75	43.25	-96.3	5,180	-1.86%	大賣/
2020/11/19	12	41.80	107	41.43	41.80	-95	4,947	-1.92%	大賣/
2020/11/18	38	41.16	62	41.12	41.05	-24	4,859	-0.49%
2020/11/17	14	40.09	24	40.19	40.35	-10	4,780	-0.21%
2020/11/16	17	39.95	22	39.90	39.95	-5	4,811	-0.10%
2020/11/13	43.1	40.27	42	41.03	39.95	1.1	4,820	0.02%
2020/11/12	1	39.95	79.5	39.77	39.90	-78.5	4,745	-1.65%
2020/11/11	13.3	39.62	131	39.50	40.00	-117.7	4,888	-2.41%	大賣/鉅額交易
2020/11/10	1	38.50	77	38.53	38.60	-76	4,971	-1.53%
2020/11/09	24	38.55	29	38.57	38.60	-5	5,060	-0.10%
2020/11/06	14	38.12	103	38.26	38.25	-89	5,078	-1.75%	大賣/
2020/11/05	15	38.03	54	37.97	38.00	-39	5,174	-0.75%
2020/11/04	31	36.87	62	37.28	37.50	-31	5,080	-0.61%
2020/11/03	16	36.69	13	36.62	36.70	3	5,035	0.06%
2020/11/02	23	35.99	1	36.10	36.05	22	5,117	0.43%
2020/10/30	55	35.99	15.4	36.13	36.10	39.6	5,225	0.76%
2020/10/29	60	36.44	43.5	36.39	36.35	16.5	5,303	0.31%
2020/10/28	25.1	37.05	0.9	37.20	37.10	24.1	5,346	0.45%
2020/10/27	7	37.19	18	37.31	37.45	-11	5,352	-0.21%
2020/10/26	8	37.25	28	37.47	37.25	-20	5,348	-0.37%
2020/10/23	2	36.65	1.5	36.67	36.75	0.5	5,346	0.01%
2020/10/22	6	36.73	13	36.95	36.70	-7	5,425	-0.13%
2020/10/21	5	36.80	2	36.95	36.85	3	5,463	0.05%
2020/10/20	43	36.64	4.9	36.81	36.80	38.1	5,487	0.69%
2020/10/19	19	36.91	17.4	36.96	37.05	1.6	5,553	0.03%
2020/10/16	4	36.71	0.7	36.80	36.70	3.3	5,635	0.06%
2020/10/15	23	36.68	1.7	36.85	36.60	21.3	5,670	0.38%
2020/10/14	6	37.05	2	37.00	37.10	4	5,719	0.07%
2020/10/13	43	37.04	4	37.09	37.20	39	5,812	0.67%
2020/10/12	18	37.47	11	37.42	37.70	7	5,962	0.12%
2020/10/08	39	37.75	3	37.77	37.85	36	6,042	0.60%
2020/10/07	0	0.00	26	37.99	38.00	-26	6,085	-0.43%
2020/10/06	4	37.79	9	38.06	38.00	-5	6,125	-0.08%
2020/10/05	6	37.54	76	37.88	37.90	-70	6,147	-1.14%
2020/09/30	11	37.08	8.6	37.17	36.90	2.4	6,153	0.04%
2020/09/29	15	37.30	29	37.28	37.20	-14	6,259	-0.22%
2020/09/28	0	0.00	15	36.55	36.70	-15	6,259	-0.24%
2020/09/25	77	35.99	5	36.05	36.00	72	6,273	1.15%
2020/09/24	220	36.19	41	35.80	35.70	179	6,256	2.86%	大買/鉅額交易
2020/09/23	20	36.88	16.1	36.98	37.30	3.9	6,213	0.06%
2020/09/22	66	37.26	3.4	37.10	37.05	62.7	6,199	1.01%
2020/09/21	20	38.03	8	38.06	38.00	12	6,198	0.19%
2020/09/18	15	37.69	6.9	37.70	37.70	8.1	6,209	0.13%
2020/09/17	40	37.87	7	37.89	37.90	33	6,204	0.53%
2020/09/16	18	38.34	6	38.16	38.25	12	6,206	0.19%
2020/09/15	11.5	38.42	69	38.31	38.50	-57.5	6,224	-0.92%
2020/09/14	15	37.66	3	37.97	37.80	12	6,212	0.19%
2020/09/11	35	37.93	46	38.31	37.90	-11	6,237	-0.18%
2020/09/10	8	38.29	22.5	38.26	38.50	-14.5	6,293	-0.23%
2020/09/09	16	38.25	131	38.16	38.45	-115	6,266	-1.84%	大賣/鉅額交易
2020/09/08	17	37.31	65.8	37.52	37.50	-48.8	6,182	-0.79%
2020/09/07	13	37.32	48.8	37.07	37.25	-35.8	6,152	-0.58%
2020/09/04	30	35.81	13.8	36.04	36.10	16.2	6,136	0.26%
2020/09/03	24	35.75	14.5	35.97	35.85	9.5	6,096	0.16%
2020/09/02	79	35.85	38.9	35.96	35.90	40.1	6,043	0.66%
2020/09/01	37	36.22	9.9	36.50	36.40	27.1	6,018	0.45%
2020/08/31	114	36.59	6.9	36.73	36.00	107.1	5,954	1.80%	大買/鉅額交易
2020/08/28	14	37.24	9.9	37.43	37.30	4.1	5,794	0.07%
2020/08/27	16	37.30	8.9	37.49	37.30	7.1	5,819	0.12%
2020/08/26	15	37.77	4	37.88	37.75	11	5,800	0.19%
2020/08/25	5	37.71	1	38.05	37.65	4	5,843	0.07%
2020/08/24	29	37.59	13	37.75	37.65	16	6,080	0.26%
2020/08/21	27	37.84	18	38.04	38.10	9	6,084	0.15%
2020/08/20	103	37.05	84	37.47	37.45	19	6,072	0.31%	大買/
2020/08/19	40	38.58	10	38.67	38.40	30	5,995	0.50%
2020/08/18	40	38.51	6	38.73	39.00	34	5,938	0.57%
2020/08/17	74	38.78	51	38.89	38.75	23	5,860	0.39%
2020/08/14	52	38.13	27	38.56	38.65	25	5,618	0.44%
2020/08/13	51	37.31	122	37.37	37.75	-71	5,386	-1.32%	大賣/
2020/08/12	32	36.65	33.5	36.28	36.35	-1.5	5,277	-0.03%
2020/08/11	23	36.54	63	36.66	36.65	-40	5,220	-0.77%
2020/08/10	256	35.51	13	35.53	35.40	243	5,063	4.80%	大買/鉅額交易
2020/08/07	247	35.95	32	35.91	35.35	215	5,125	4.20%	大買/鉅額交易
2020/08/06	147	36.61	36.2	36.57	36.40	110.8	5,117	2.17%	大買/鉅額交易
2020/08/05	37	35.87	51	35.97	35.90	-14	5,015	-0.28%
2020/08/04	13	35.14	51	35.05	35.55	-38	4,923	-0.77%
2020/08/03	25	33.68	5.1	33.85	33.60	19.9	4,841	0.41%
2020/07/31	9	34.11	30.1	34.09	33.95	-21.1	4,787	-0.44%
2020/07/30	16	33.55	19	34.17	34.40	-3	4,821	-0.06%
2020/07/29	34	33.90	6.5	33.96	33.65	27.5	4,862	0.57%
2020/07/28	39	33.53	16	33.61	33.55	23	4,921	0.47%
2020/07/27	28	34.05	8	34.16	34.00	20	4,975	0.40%
2020/07/24	19	34.61	10.5	34.55	34.50	8.5	4,982	0.17%
2020/07/23	13	35.09	32	35.30	35.00	-19	5,072	-0.37%
2020/07/22	23	35.58	5	35.69	35.65	18	5,096	0.35%
2020/07/21	37	35.63	14	35.61	35.55	23	5,052	0.46%
2020/07/20	103	35.14	19	35.16	35.05	84	5,070	1.66%	大買/
2020/07/17	85	36.23	34	36.01	35.70	51	5,023	1.02%
2020/07/16	90	37.13	62	37.12	37.00	28	4,973	0.56%
2020/07/15	41	36.30	75.2	36.42	36.35	-34.2	4,823	-0.71%
2020/07/14	3	35.55	22	35.70	35.55	-19	4,782	-0.40%
2020/07/13	45	35.79	8	35.89	35.55	37	4,758	0.78%
2020/07/10	36	35.39	4	35.56	35.50	32	4,728	0.68%
2020/07/09	37	36.08	328	36.11	36.00	-291	4,714	-6.17%	大賣/鉅額交易
2020/07/08	26	35.98	243	35.56	36.00	-217	4,653	-4.66%	大賣/鉅額交易
2020/07/07	10	35.10	5	35.20	35.15	5	4,545	0.11%
2020/07/06	31	34.97	1	35.10	35.10	30	4,552	0.66%
2020/07/03	14	35.04	9	35.01	34.95	5	4,557	0.11%
2020/07/02	9	34.87	55.6	34.76	35.15	-46.6	4,612	-1.01%
2020/07/01	28	33.93	6.1	34.00	33.90	21.9	4,589	0.48%
2020/06/30	23.1	33.72	22	33.76	33.75	1.1	4,590	0.02%
2020/06/29	69.1	33.95	9	34.06	33.95	60.1	4,602	1.31%
2020/06/24	23	34.56	20	34.72	34.50	3	4,614	0.07%
2020/06/23	21	34.46	63	34.59	34.70	-42	4,680	-0.90%
2020/06/22	72	34.95	33	34.72	34.60	39	4,693	0.83%
2020/06/19	51	35.18	27.9	35.13	35.00	23.1	4,719	0.49%
2020/06/18	86	35.30	22	35.32	35.10	64	4,715	1.36%
2020/06/17	101	35.52	68	35.64	35.70	33	4,735	0.70%	大買/
2020/06/16	43	34.34	20	34.63	34.15	23	4,763	0.48%
2020/06/15	32	34.66	24	34.64	34.20	8	4,906	0.16%
2020/06/12	32	34.30	21	34.38	34.45	11	4,997	0.22%
2020/06/11	57	35.45	32	35.35	34.70	25	5,094	0.49%
2020/06/10	3	35.63	23	35.85	36.00	-20	5,095	-0.39%
2020/06/09	22.2	35.39	21	35.21	35.40	1.2	5,202	0.02%
2020/06/08	5	35.02	157	35.14	35.20	-152	5,290	-2.87%	大賣/鉅額交易
2020/06/05	14	34.63	38	34.75	34.75	-24	5,287	-0.45%
2020/06/04	15	34.55	77	34.50	34.75	-62	5,291	-1.17%
2020/06/03	11	34.30	234	34.36	34.60	-223	5,331	-4.18%	大賣/鉅額交易
2020/06/02	12	33.82	2.1	34.09	33.80	10	5,305	0.19%
2020/06/01	55	34.28	46	34.03	33.75	9	5,302	0.17%
2020/05/29	28	33.21	9.8	33.48	32.80	18.2	5,263	0.35%
2020/05/28	24	33.58	12.6	33.83	33.55	11.4	5,041	0.23%
2020/05/27	5	33.48	5	33.96	34.00	0	5,029	0.00%
2020/05/26	1	33.70	24	33.50	33.80	-23	5,065	-0.45%
2020/05/25	15	32.15	4.6	32.28	32.50	10.4	5,049	0.21%
2020/05/22	31	32.99	1.6	32.98	32.55	29.4	5,050	0.58%
2020/05/21	7	33.58	24.6	33.59	33.80	-17.6	5,024	-0.35%
2020/05/20	23	33.28	20	33.34	33.70	3	5,007	0.06%
2020/05/19	2	33.10	21	33.18	33.30	-19	4,972	-0.38%
2020/05/18	12.1	32.47	7	32.41	32.25	5.1	4,934	0.10%
2020/05/15	38.2	31.91	3	32.10	31.80	35.2	4,908	0.72%
2020/05/14	42	32.13	33.8	32.03	32.00	8.2	4,866	0.17%
2020/05/13	17	33.24	10	33.07	33.05	7	4,782	0.15%
2020/05/12	14	33.51	2.9	33.55	33.35	11.1	4,745	0.23%
2020/05/11	6	34.04	3.9	33.94	33.85	2.1	4,722	0.04%
2020/05/08	41	34.33	9	34.09	33.85	32	4,701	0.68%
2020/05/07	132	34.19	0	0.00	34.15	132	4,681	2.82%	大買/鉅額交易
2020/05/06	16	34.31	23	34.61	34.50	-7	4,675	-0.15%
2020/05/05	46	34.71	18	34.93	34.55	28	4,627	0.61%
2020/05/04	10	33.85	16	34.27	34.10	-6	4,569	-0.13%
2020/04/30	9	34.50	34.8	34.78	34.55	-25.8	4,501	-0.57%
2020/04/29	297	34.52	54	34.65	34.50	243	4,405	5.52%	大買/鉅額交易
2020/04/28	177	34.38	52	34.11	34.55	125	4,379	2.85%	大買/鉅額交易
2020/04/27	33	31.99	59	32.39	32.80	-26	4,385	-0.59%
2020/04/24	45	30.69	13.9	30.72	30.60	31.1	4,282	0.73%
2020/04/23	41	31.04	5.8	31.17	30.85	35.2	4,231	0.83%
2020/04/22	34	31.29	10.9	31.34	31.30	23.1	4,169	0.55%
2020/04/21	25	32.32	2	32.00	31.80	23	4,150	0.55%
2020/04/20	3	32.73	6.9	32.83	32.75	-3.9	4,102	-0.10%
2020/04/17	5.1	33.12	19	33.34	33.10	-13.9	4,100	-0.34%
2020/04/16	58	32.83	1.9	33.00	32.85	56.1	4,028	1.39%
2020/04/15	15	33.37	1.6	33.44	33.40	13.4	3,986	0.34%
2020/04/14	12	33.16	17	33.16	33.30	-5	3,956	-0.13%
2020/04/13	10	32.12	5	32.36	32.05	5	3,904	0.13%
2020/04/10	3	32.23	5.9	32.56	32.55	-2.9	3,896	-0.07%
2020/04/09	27	32.48	13	32.62	32.10	14	3,878	0.36%
2020/04/08	1	32.10	20.6	32.26	32.60	-19.6	3,826	-0.51%
2020/04/07	10	31.30	15	31.71	31.40	-5	3,764	-0.13%
2020/04/06	12	30.14	2.9	30.35	30.05	9.1	3,697	0.25%
2020/04/01	11	30.62	3.9	30.50	30.45	7.1	3,626	0.20%
2020/03/31	11	30.78	3	30.80	30.80	8	3,591	0.22%
2020/03/30	3	30.77	152	30.68	31.15	-149	3,539	-4.21%	大賣/鉅額交易
2020/03/27	22	31.27	2.5	31.29	31.00	19.5	3,489	0.56%
2020/03/26	12.8	31.29	2.1	31.32	31.00	10.7	3,437	0.31%
2020/03/25	24	31.35	6	31.43	31.55	18	3,491	0.52%
2020/03/24	11	30.75	12	31.05	30.70	-1	3,435	-0.03%
2020/03/23	8	29.68	26.4	29.83	29.60	-18.4	3,401	-0.54%
2020/03/20	1,015	30.41	33	30.35	30.25	982	3,357	29.25%	大買/鉅額交易
2020/03/19	341	30.05	62.7	30.52	29.70	278.3	3,219	8.64%	大買/鉅額交易
2020/03/18	1,202	33.00	11.9	33.02	33.00	1,190.1	3,094	38.46%	大買/鉅額交易
2020/03/17	80	33.19	14	33.07	33.00	66	3,023	2.18%
2020/03/16	8	35.04	35.9	35.26	34.90	-27.9	2,921	-0.95%
2020/03/13	352	35.43	49	35.61	36.00	303	2,853	10.62%	大買/鉅額交易
2020/03/12	4	37.13	87	37.39	37.85	-83	2,743	-3.03%
2020/03/11	84	37.74	9.5	37.89	38.00	74.5	2,632	2.83%
2020/03/10	153	37.71	4	38.24	38.35	149	2,580	5.77%	大買/鉅額交易
2020/03/09	154	37.92	10.6	38.04	38.10	143.4	2,568	5.58%	大買/鉅額交易
2020/03/06	5	38.95	20.6	38.91	39.00	-15.6	2,521	-0.62%
2020/03/05	12	39.18	1	39.20	39.20	11	2,503	0.44%
2020/03/04	20	39.18	80	39.18	39.20	-60	2,525	-2.38%
2020/03/03	14	39.03	182	39.02	39.10	-168	2,520	-6.67%	大賣/鉅額交易
2020/03/02	104	39.00	14	38.74	39.00	90	2,519	3.57%	大買/
2020/02/27	0	0.00	29	39.17	39.55	-29	2,620	-1.11%
2020/02/26	2	38.85	2	39.05	39.10	0	2,573	0.00%
2020/02/25	12	38.67	10.6	38.62	38.70	1.4	2,585	0.05%
2020/02/24	3	38.88	4.9	39.02	38.90	-1.9	2,600	-0.07%
2020/02/21	0	0.00	0.5	39.35	39.15	-0.5	2,615	-0.02%
2020/02/20	25	39.16	0.9	39.40	39.10	24.1	2,680	0.90%
2020/02/19	2	39.38	2.4	39.50	39.45	-0.4	2,709	-0.01%
2020/02/18	10	39.21	3.6	39.32	39.20	6.4	2,738	0.23%
2020/02/17	5	39.52	1.4	39.60	39.45	3.6	2,819	0.13%
2020/02/14	51	40.00	1.5	40.00	39.95	49.5	2,899	1.71%
2020/02/13	1	39.65	2.6	39.65	39.55	-1.6	3,163	-0.05%
2020/02/12	5	39.49	13.6	39.55	39.45	-8.6	3,227	-0.27%
2020/02/11	10	39.35	18	39.48	39.30	-8	3,238	-0.25%
2020/02/10	38	39.26	20	39.14	39.40	18	3,239	0.56%
2020/02/07	8	39.73	1	39.80	39.60	7	3,261	0.21%
2020/02/06	3	40.07	4.7	40.10	40.00	-1.7	3,273	-0.05%
2020/02/05	1.2	39.44	12.9	39.91	39.95	-11.8	3,292	-0.36%
2020/02/04	15	39.41	5.6	39.82	39.60	9.4	3,293	0.29%
2020/02/03	8	39.11	1.5	39.10	39.35	6.5	3,314	0.20%
2020/01/31	37	39.71	15.5	39.82	39.35	21.5	3,313	0.65%
2020/01/30	39	40.06	100	40.25	39.10	-61	3,309	-1.84%
2020/01/20	7.1	42.29	14.4	42.24	42.25	-7.3	3,203	-0.23%
2020/01/17	6	42.05	0	0.00	42.10	6	3,214	0.19%
2020/01/16	1	42.00	2.3	42.09	42.15	-1.3	3,242	-0.04%
2020/01/15	1	42.05	0.4	42.20	42.10	0.6	3,280	0.02%
2020/01/14	1	42.25	1	42.40	42.20	0	3,354	0.00%
2020/01/13	2	42.30	10	42.20	42.40	-8	3,406	-0.23%
2020/01/10	2	41.75	2.8	41.71	41.75	-0.8	3,562	-0.02%
2020/01/09	1	41.30	3	41.52	41.50	-2	3,666	-0.05%
2020/01/08	1	41.20	8.4	41.20	41.05	-7.4	3,823	-0.19%
2020/01/07	0	0.00	57	41.45	41.35	-57	3,905	-1.46%
2020/01/06	14	41.51	11.5	41.82	41.40	2.5	3,994	0.06%
2020/01/03	3	41.88	69.5	41.96	41.95	-66.5	4,004	-1.66%
2020/01/02	1	42.05	8.5	42.04	42.10	-7.5	4,028	-0.19%
2019/12/31	1	41.80	0.6	42.00	41.80	0.5	4,073	0.01%
2019/12/30	4	41.99	1	42.05	42.10	3	4,085	0.07%
2019/12/27	1	42.30	6.5	42.17	42.30	-5.5	4,165	-0.13%
2019/12/26	8	42.08	2.3	42.14	42.10	5.7	4,186	0.14%
2019/12/25	12	41.92	12.5	41.94	42.00	-0.5	4,258	-0.01%
2019/12/24	3	42.08	2	42.20	42.00	1	4,413	0.02%
2019/12/23	15	42.39	7.6	42.54	42.45	7.4	4,491	0.16%
2019/12/20	3	42.52	22	42.34	43.05	-19	4,473	-0.42%
2019/12/19	0.2	42.20	1	42.05	42.20	-0.8	4,446	-0.02%
2019/12/18	0	0.00	17	42.40	42.25	-17	4,593	-0.37%
2019/12/17	2	42.03	12.6	42.08	42.30	-10.6	4,627	-0.23%
2019/12/16	1	42.00	2.7	41.84	42.00	-1.7	4,631	-0.04%
2019/12/13	18	42.06	10	42.09	41.65	8	4,676	0.17%
2019/12/12	20	41.63	11	41.71	41.65	9	4,648	0.19%
2019/12/11	5	40.91	1.5	41.13	41.15	3.5	4,660	0.08%
2019/12/10	13	41.00	5	41.00	41.00	8	4,672	0.17%
2019/12/09	17	40.80	7	40.95	40.85	10.1	4,698	0.21%
2019/12/06	6	41.50	0	0.00	41.40	6	4,681	0.13%
2019/12/05	15	41.20	4	41.43	41.10	11	4,680	0.24%
2019/12/04	13	41.30	1.5	41.60	41.35	11.5	4,709	0.24%
2019/12/03	24	40.98	49.5	40.94	41.40	-25.5	4,746	-0.54%
2019/12/02	14	41.56	0.5	41.35	41.25	13.5	4,737	0.28%
2019/11/29	8	41.71	1.5	41.70	41.60	6.5	4,782	0.14%
2019/11/28	14	42.05	0	0.00	42.00	14	4,904	0.29%
2019/11/27	37	41.95	5.5	41.95	42.00	31.6	5,085	0.62%
2019/11/26	8	41.90	0.7	42.00	41.85	7.3	5,132	0.14%
2019/11/25	5	42.02	1.8	42.24	42.10	3.2	5,056	0.06%
2019/11/22	32	42.38	1.5	42.50	42.20	30.5	5,197	0.59%
2019/11/21	19	41.94	6.6	41.88	41.85	12.4	5,305	0.23%
2019/11/20	4.2	42.10	2	42.27	42.20	2.2	5,512	0.04%
2019/11/19	20	42.23	3	42.35	42.45	17	5,580	0.30%
2019/11/18	26	42.52	5.8	42.63	42.80	20.2	5,521	0.37%
2019/11/15	16	42.92	1	43.25	42.95	15	5,489	0.27%
2019/11/14	47.3	43.00	14.9	42.98	42.95	32.4	5,468	0.59%
2019/11/13	16	43.41	6.8	43.77	43.35	9.3	5,403	0.17%
2019/11/12	88.5	44.58	94	44.43	44.00	-5.5	5,374	-0.10%
2019/11/11	26	47.44	73.1	47.75	46.95	-47.1	5,134	-0.92%
2019/11/08	4	48.20	123	48.24	48.35	-119	5,129	-2.32%	大賣/鉅額交易
2019/11/07	5	48.15	12.9	48.25	48.20	-7.9	5,170	-0.15%
2019/11/06	0	0.00	54	48.48	48.30	-54	5,175	-1.04%
2019/11/05	11	48.08	62	48.12	48.20	-51	5,166	-0.99%
2019/11/04	1	48.00	21	48.16	48.25	-20	5,203	-0.38%
2019/11/01	5	48.15	20	48.00	48.20	-15	5,230	-0.29%
2019/10/31	3	47.92	19	47.67	47.85	-16	5,258	-0.30%
2019/10/30	0	0.00	15.5	47.84	48.00	-15.5	5,276	-0.29%
2019/10/29	9	47.59	5	47.80	47.30	4	5,315	0.08%
2019/10/28	2.5	47.67	2	47.95	47.55	0.5	5,312	0.01%
2019/10/25	1	47.80	2	47.95	47.70	-1	5,313	-0.02%
2019/10/24	7	47.89	10	47.84	48.00	-3	5,323	-0.06%
2019/10/23	15	47.73	3	47.63	47.90	12	5,337	0.22%
2019/10/22	7.5	48.05	25	48.12	47.80	-17.5	5,320	-0.33%
2019/10/21	3	48.42	2	48.53	48.55	1	5,267	0.02%
2019/10/18	7	48.31	15	48.64	48.70	-8	5,261	-0.15%
2019/10/17	5	47.55	18	47.88	48.15	-13	5,135	-0.25%
2019/10/16	6	47.14	85	47.44	47.95	-79	5,045	-1.57%
2019/10/15	12	46.76	16	46.69	46.60	-4	4,906	-0.08%
2019/10/14	10	45.64	40	45.95	46.05	-30	4,817	-0.62%
2019/10/09	3.3	44.99	12.2	45.17	44.90	-8.9	4,743	-0.19%
2019/10/07	2	45.10	3	45.43	45.35	-1	4,751	-0.02%
2019/10/04	4	45.23	5	45.40	45.45	-1	4,737	-0.02%
2019/10/03	23	45.03	3	44.92	45.00	20	4,717	0.42%
2019/10/02	15	45.89	5	45.90	45.85	10	4,638	0.22%
2019/10/01	4	46.16	11	46.12	46.15	-7	4,620	-0.15%
2019/09/27	12.2	45.83	52	45.95	45.80	-39.8	4,558	-0.87%
2019/09/26	4	45.30	22.1	45.15	45.10	-18.1	4,414	-0.41%
2019/09/25	1	44.95	11	44.97	45.00	-10	4,333	-0.23%
2019/09/24	13	44.99	12	45.20	44.65	1	4,339	0.02%
2019/09/23	4	44.95	134	44.95	45.00	-130	4,302	-3.02%	大賣/鉅額交易
2019/09/20	6	44.40	5	44.35	44.40	1	4,202	0.02%
2019/09/19	2	44.33	18	44.32	44.50	-16	4,148	-0.39%
2019/09/18	2.6	44.64	17	44.71	44.60	-14.4	4,143	-0.35%
2019/09/17	1	44.30	7	44.50	44.40	-6	4,110	-0.15%
2019/09/16	5	44.40	16	44.33	44.25	-11	4,158	-0.26%
2019/09/12	3	44.18	106	44.10	44.15	-103	4,115	-2.50%	大賣/鉅額交易
2019/09/11	10	44.02	8	44.01	44.00	2	4,103	0.05%
2019/09/10	3	43.93	0	0.00	43.95	3	4,084	0.07%
2019/09/09	37	43.66	103	43.78	43.80	-66	4,057	-1.63%	大賣/
2019/09/06	0	0.00	5	43.80	43.85	-5	4,060	-0.12%
2019/09/05	12	43.95	161	43.90	43.70	-149	4,098	-3.64%	大賣/鉅額交易
2019/09/04	1	43.60	12	43.49	43.50	-11	4,089	-0.27%
2019/09/03	6	43.63	40	43.64	43.45	-34	4,087	-0.83%
2019/09/02	6	44.34	18	44.10	44.05	-12	4,061	-0.30%
2019/08/30	16	43.95	239.7	43.93	44.00	-223.7	3,937	-5.68%	大賣/鉅額交易
2019/08/29	3	42.98	5	43.00	43.00	-2	3,771	-0.05%
2019/08/28	3	42.83	108	43.00	43.00	-105	3,712	-2.83%	大賣/鉅額交易
2019/08/27	2	43.65	7	43.26	43.00	-5	3,669	-0.14%
2019/08/26	20	42.76	29.2	42.79	42.60	-9.2	3,526	-0.26%
2019/08/23	12	42.57	61	42.53	42.50	-49	3,394	-1.44%
2019/08/22	6.1	40.71	42	41.08	41.30	-35.9	3,183	-1.13%
2019/08/21	1	39.75	1	40.10	40.00	0	3,179	0.00%
2019/08/20	3	39.95	12	40.00	39.85	-9	3,193	-0.28%
2019/08/19	2	40.03	0	0.00	40.00	2	3,198	0.06%
2019/08/16	2	39.83	11	40.02	40.10	-9	3,219	-0.28%
2019/08/15	0	0.00	14.5	40.03	40.10	-14.5	3,211	-0.45%
2019/08/14	5	40.43	5	40.35	40.15	0	3,248	0.00%
2019/08/13	0	0.00	13.9	40.32	40.25	-13.9	3,256	-0.43%
2019/08/12	3	39.60	28.7	39.87	40.00	-25.7	3,229	-0.80%
2019/08/08	2	38.73	0.9	39.25	39.05	1.2	3,192	0.04%
2019/08/07	62	38.70	2	38.87	38.75	60	3,208	1.87%
2019/08/06	363	38.37	4	38.78	38.75	359	3,254	11.03%	大買/鉅額交易
2019/08/05	110	38.80	4.8	39.04	38.95	105.2	3,269	3.22%	大買/鉅額交易
2019/08/02	142	39.02	1.9	39.30	39.00	140.1	3,267	4.29%	大買/鉅額交易
2019/08/01	29	39.47	6.7	39.66	39.55	22.4	3,315	0.67%
2019/07/31	7	39.82	21.5	40.40	40.40	-14.5	3,327	-0.44%
2019/07/30	1	40.15	14.4	40.18	40.15	-13.4	3,299	-0.40%
2019/07/29	1	39.95	0	0.00	40.00	1	3,334	0.03%
2019/07/26	1	40.00	0	0.00	40.20	1	3,318	0.03%
2019/07/25	11	40.00	8	39.83	40.10	3	3,322	0.09%
2019/07/24	0	0.00	12.7	39.72	39.65	-12.7	3,357	-0.38%
2019/07/23	3	39.60	1.5	39.58	39.65	1.5	3,402	0.04%
2019/07/22	17	39.50	3.5	39.60	39.45	13.5	3,403	0.40%
2019/07/19	315	40.38	102.5	40.40	40.40	212.5	3,498	6.07%	大買/大賣/鉅額交易
2019/07/18	2	40.15	101.5	40.25	40.20	-99.5	3,544	-2.81%	大賣/
2019/07/17	43	40.38	0.8	40.40	40.30	42.2	3,573	1.18%
2019/07/16	15	40.55	6	40.56	40.55	9	3,634	0.25%
2019/07/15	3	40.68	2.4	40.78	40.65	0.7	3,711	0.02%
2019/07/12	1	40.45	168.3	40.61	40.65	-167.3	3,804	-4.40%	大賣/鉅額交易
2019/07/11	2	40.45	102	40.40	40.40	-100	3,838	-2.61%	大賣/
2019/07/10	12	40.30	51	40.40	40.25	-39	3,878	-1.01%
2019/07/09	6	40.04	0.4	40.20	40.05	5.7	3,918	0.14%
2019/07/08	1	40.00	3.5	40.19	40.20	-2.5	3,957	-0.06%
2019/07/05	50	40.42	2	40.35	40.25	48	3,989	1.20%
2019/07/04	4	40.50	2	40.30	40.35	2	4,027	0.05%
2019/07/03	2	40.05	0.5	40.45	40.40	1.5	4,030	0.04%
2019/07/02	15	39.99	0	0.00	40.00	15	4,035	0.37%
2019/07/01	3	40.02	1.5	40.13	39.90	1.5	4,041	0.04%
2019/06/28	2	40.23	0.5	40.20	40.10	1.5	4,031	0.04%
2019/06/27	5	40.69	13	40.69	40.70	-8	4,021	-0.20%
2019/06/26	1	40.15	5	40.39	40.45	-4	4,005	-0.10%
2019/06/25	2	40.25	0.4	40.30	40.30	1.6	4,038	0.04%
2019/06/24	1	40.60	9	40.53	40.80	-8	4,043	-0.20%
2019/06/21	2.2	40.28	116	40.37	40.55	-113.8	4,072	-2.79%	大賣/鉅額交易
2019/06/20	0	0.00	3	40.45	40.35	-3	4,049	-0.07%
2019/06/19	4	39.93	33.3	39.95	40.25	-29.3	4,059	-0.72%
2019/06/18	0	0.00	1	39.70	39.80	-1	4,034	-0.02%
2019/06/17	0	0.00	1.4	39.74	39.50	-1.4	4,040	-0.03%
2019/06/14	13	39.15	0.7	39.50	39.30	12.3	4,044	0.30%
2019/06/13	2	39.15	3.4	39.21	39.10	-1.4	4,028	-0.03%
2019/06/12	9	39.49	7	39.46	39.55	2	4,083	0.05%
2019/06/11	0	0.00	1	40.20	40.10	-1	4,023	-0.02%
2019/06/10	1	40.30	411	40.25	40.40	-410	3,992	-10.27%	大賣/鉅額交易
2019/06/06	0	0.00	209	40.19	40.15	-209	3,963	-5.27%	大賣/鉅額交易
2019/06/05	25.3	40.00	107.3	40.10	40.10	-82	3,948	-2.08%	大賣/
2019/06/04	3	40.00	14	40.20	39.80	-11	3,922	-0.28%
2019/06/03	2.3	40.06	0	0.00	40.00	2.3	3,913	0.06%
2019/05/31	1	40.00	1	40.05	40.10	0	3,899	0.00%
2019/05/30	5	40.05	101	40.20	40.05	-96	3,877	-2.48%	大賣/
2019/05/29	23	39.69	1	39.80	39.60	22	3,889	0.57%
2019/05/28	8	40.03	6	40.11	40.00	2	3,918	0.05%
2019/05/27	75	39.30	1.4	39.79	40.00	73.7	3,864	1.91%
2019/05/24	2	39.63	0.4	39.65	39.40	1.6	3,855	0.04%
2019/05/23	9	39.73	3.6	39.82	39.85	5.4	3,854	0.14%
2019/05/22	9	40.38	4	40.65	40.15	5	3,830	0.13%
2019/05/21	13	40.34	38	40.63	40.65	-25	3,842	-0.65%
2019/05/20	4	39.15	7.4	39.26	39.35	-3.4	3,766	-0.09%
2019/05/17	3	39.08	0.5	39.05	38.65	2.5	3,753	0.07%
2019/05/16	9	38.71	41.7	38.85	38.65	-32.7	3,756	-0.87%
2019/05/15	26	38.99	21.3	39.01	39.00	4.7	3,749	0.12%
2019/05/14	93	38.69	2.8	38.96	38.75	90.2	3,736	2.41%
2019/05/13	10	39.11	30	39.05	39.10	-20	3,689	-0.54%
2019/05/10	26	39.75	1.9	39.84	39.70	24.1	3,645	0.66%
2019/05/09	35	40.06	5	40.10	39.95	30	3,642	0.82%
2019/05/08	14	40.32	2.7	40.61	40.65	11.3	3,564	0.32%
2019/05/07	5	40.65	6.9	40.64	40.85	-1.9	3,503	-0.05%
2019/05/06	14	40.88	3.3	41.02	40.80	10.7	3,461	0.31%
2019/05/02	1	41.45	7	41.60	41.45	-6	3,385	-0.18%
2019/04/30	23.4	41.48	8	41.54	41.25	15.4	3,366	0.46%
2019/04/29	12	41.51	9.5	41.53	41.60	2.5	3,305	0.08%
2019/04/26	6	40.56	20.5	40.71	41.00	-14.5	3,252	-0.45%
2019/04/25	12	40.55	3.8	40.43	40.40	8.2	3,231	0.25%
2019/04/24	14	41.16	1.5	41.23	41.05	12.6	3,100	0.40%
2019/04/23	1	40.95	2.6	41.11	41.00	-1.6	3,036	-0.05%
2019/04/22	22	41.08	3.5	41.22	41.00	18.6	2,998	0.62%
2019/04/19	6	41.13	18.5	41.47	41.20	-12.5	2,929	-0.43%
2019/04/18	13.9	41.02	1	41.20	41.05	12.9	2,856	0.45%
2019/04/17	25	41.09	0.6	41.25	41.15	24.4	2,785	0.88%
2019/04/16	5	41.12	6	41.08	41.00	-1	2,720	-0.04%
2019/04/15	5	41.50	6.5	41.48	41.30	-1.5	2,687	-0.06%
2019/04/12	5	41.52	81.4	41.60	41.50	-76.4	2,632	-2.90%
2019/04/11	22	42.05	0.4	42.05	42.05	21.6	2,596	0.83%
2019/04/10	3.5	42.26	4	42.34	42.55	-0.5	2,562	-0.02%
2019/04/09	13	41.67	7	41.76	41.85	6	2,549	0.24%
2019/04/08	10.5	41.81	4	41.95	41.70	6.5	2,546	0.25%
2019/04/03	5	41.50	11.4	41.56	41.70	-6.4	2,564	-0.25%
2019/04/02	1	41.45	0.4	41.60	41.45	0.6	2,592	0.02%
2019/04/01	2	41.70	9.8	41.66	41.45	-7.8	2,590	-0.30%
2019/03/29	4	41.40	2.7	41.89	41.95	1.4	2,572	0.05%
2019/03/28	15	41.27	2.9	41.43	41.40	12.1	2,748	0.44%
2019/03/27	0	0.00	3.5	41.49	41.90	-3.5	2,725	-0.13%
2019/03/26	18	41.71	4.5	41.66	41.65	13.5	2,711	0.50%
2019/03/25	17	41.73	1	41.75	42.20	16	2,660	0.60%
2019/03/22	2	42.88	2.4	42.93	42.95	-0.4	2,616	-0.01%
2019/03/21	0	0.00	10	43.78	43.70	-10	2,614	-0.38%
2019/03/20	0	0.00	9	43.37	43.55	-9	2,637	-0.34%
2019/03/19	5	43.35	5	43.31	43.25	0	2,627	0.00%
2019/03/18	5	42.98	214.3	42.93	43.15	-209.3	2,616	-8.00%	大賣/鉅額交易
2019/03/15	4.5	42.47	101.9	42.85	43.00	-97.4	2,610	-3.73%	大賣/
2019/03/14	7	42.76	0.9	43.00	42.85	6.1	2,477	0.25%
2019/03/13	11	42.75	11.6	42.77	43.00	-0.6	2,491	-0.02%
2019/03/12	1	42.80	0	0.00	42.85	1	2,512	0.04%
2019/03/11	1	42.65	0.6	42.85	42.70	0.4	2,553	0.02%
2019/03/08	3	42.80	4	42.85	42.75	-1	2,600	-0.04%
2019/03/07	1	42.95	1.7	43.40	43.00	-0.7	2,724	-0.02%
2019/03/06	7	43.14	11.5	43.11	43.10	-4.5	2,789	-0.16%
2019/03/05	1	42.90	6.2	43.16	43.10	-5.2	2,812	-0.19%
2019/03/04	20	42.92	4	43.29	43.55	16	2,839	0.56%
2019/02/27	1	44.05	10.3	44.07	43.75	-9.3	2,823	-0.33%
2019/02/26	24	44.23	517.3	44.49	44.05	-493.3	2,770	-17.80%	大賣/鉅額交易
2019/02/25	2.6	43.56	2.3	43.49	43.60	0.3	2,724	0.01%
2019/02/22	2.1	43.23	6.7	43.26	43.40	-4.6	2,728	-0.17%
2019/02/21	3	43.02	6.5	43.08	43.05	-3.5	2,729	-0.13%
2019/02/20	0	0.00	1	43.20	43.25	-1	2,753	-0.04%
2019/02/19	20	42.70	0.4	43.40	42.75	19.6	2,794	0.70%
2019/02/18	1	42.50	1	42.50	42.55	0	2,803	0.00%
2019/02/15	8	42.86	1.6	42.63	42.40	6.4	2,825	0.23%
2019/02/14	2	43.20	1.6	43.40	43.20	0.4	2,905	0.01%
2019/02/13	10	43.87	61.2	43.90	43.65	-51.2	3,041	-1.68%
2019/02/12	20	44.00	6	44.10	44.20	14	3,174	0.44%
2019/02/11	2	43.45	27	43.31	43.45	-25	3,165	-0.79%
2019/01/30	0	0.00	13.6	43.01	43.15	-13.6	3,159	-0.43%
2019/01/29	0	0.00	7	42.57	42.90	-7	3,105	-0.23%
2019/01/28	3	42.70	0	0.00	42.70	3	3,098	0.10%
2019/01/25	1	42.45	4	42.76	42.80	-3	3,106	-0.10%
2019/01/24	2	42.50	0.3	42.80	42.60	1.7	3,103	0.05%
2019/01/23	0	0.00	1	42.70	42.85	-1	3,147	-0.03%
2019/01/22	5	42.47	0	0.00	42.50	5	3,176	0.16%
2019/01/21	7	43.06	4	43.15	42.95	3	3,193	0.09%
2019/01/18	10	42.95	9	42.90	43.00	1	3,227	0.03%
2019/01/17	2	42.68	1	42.70	42.80	1	3,237	0.03%
2019/01/16	1	42.90	5	42.79	42.75	-4	3,271	-0.12%
2019/01/15	0	0.00	13	42.73	42.95	-13	3,317	-0.39%
2019/01/14	2	42.18	2.4	42.48	42.15	-0.4	3,303	-0.01%
2019/01/11	3.5	42.39	7.5	42.73	42.55	-4	3,343	-0.12%
2019/01/10	0	0.00	2	42.55	42.55	-2	3,349	-0.06%
2019/01/09	0	0.00	10	42.58	42.65	-10	3,376	-0.30%
2019/01/08	0	0.00	5	42.15	41.80	-5	3,377	-0.15%
2019/01/07	4	41.98	4	42.03	41.90	0	3,428	0.00%
2019/01/04	0.5	41.35	12.9	41.12	41.20	-12.4	3,446	-0.36%
2019/01/03	1	41.00	2.2	40.95	41.05	-1.2	3,602	-0.03%
2019/01/02	1	40.15	0	0.00	40.20	1	3,626	0.03%
2018/12/28	1	40.85	2	41.05	40.85	-1	3,646	-0.03%
2018/12/27	0	0.00	5	40.50	40.55	-5	3,679	-0.14%
2018/12/26	7	40.05	2	40.50	40.15	5	3,712	0.13%
2018/12/25	13	40.26	3.9	40.32	40.30	9.1	3,694	0.25%
2018/12/24	0	0.00	2	41.18	41.15	-2	3,707	-0.05%
2018/12/22	2	40.83	6	40.78	41.00	-4	3,697	-0.11%
2018/12/21	25	40.67	6.1	40.95	40.00	18.9	3,756	0.50%
2018/12/20	1	43.35	2.3	43.22	43.10	-1.3	3,600	-0.03%
2018/12/19	1	43.10	21	43.25	43.05	-20	3,587	-0.56%
2018/12/18	1	42.80	41.4	42.85	43.00	-40.4	3,589	-1.13%
2018/12/17	4	42.71	22.6	42.82	43.00	-18.6	3,651	-0.51%
2018/12/14	2	42.50	41	42.77	42.90	-39	3,681	-1.06%
2018/12/13	2.3	42.96	9.3	42.88	43.00	-7	3,694	-0.19%
2018/12/12	5	41.24	0.7	41.60	41.55	4.3	3,724	0.12%
2018/12/11	1	41.05	5.7	41.08	41.25	-4.7	3,718	-0.13%
2018/12/10	22	41.20	0.8	41.45	41.30	21.2	3,748	0.57%
2018/12/07	13	41.80	0.5	42.00	41.80	12.5	3,766	0.33%
2018/12/06	2	41.98	6	42.03	41.75	-4	3,784	-0.11%
2018/12/05	2	42.28	21.8	42.57	42.60	-19.8	3,773	-0.52%
2018/12/04	1.2	43.04	8	43.25	43.40	-6.8	3,811	-0.18%
2018/12/03	4	42.81	6	43.31	43.20	-2	3,805	-0.05%
2018/11/30	1.5	42.50	34.5	42.30	42.50	-33	3,790	-0.87%
2018/11/29	9	41.41	6.3	41.21	41.60	2.7	3,692	0.07%
2018/11/28	1	40.50	40.3	40.65	40.75	-39.3	3,629	-1.08%
2018/11/27	1	40.10	0	0.00	40.70	1	3,645	0.03%
2018/11/26	3	40.82	1	40.80	40.60	2	3,671	0.05%
2018/11/23	15	39.95	1	40.35	39.95	14	3,664	0.38%
2018/11/22	0	0.00	62.3	40.29	40.30	-62.3	3,685	-1.69%
2018/11/21	2	39.83	31.9	40.18	40.30	-29.9	3,716	-0.80%
2018/11/20	0	0.00	12	40.00	40.30	-12	3,722	-0.32%
2018/11/19	6	40.16	67	40.10	40.00	-61	3,757	-1.62%
2018/11/16	6.5	39.93	45.3	40.31	40.45	-38.8	3,768	-1.03%
2018/11/15	1.3	39.35	35	39.18	39.25	-33.7	3,768	-0.89%
2018/11/14	16.1	38.82	13	38.87	39.10	3.1	3,785	0.08%
2018/11/13	45	38.16	13.5	38.44	39.20	31.5	3,790	0.83%
2018/11/12	94	39.88	10.3	39.50	39.10	83.7	3,715	2.25%
2018/11/09	134	41.42	3.7	41.84	41.50	130.4	3,620	3.60%	大買/鉅額交易
2018/11/08	15.5	43.44	28.3	43.32	43.60	-12.8	3,552	-0.36%
2018/11/07	1	43.40	0	0.00	43.40	1	3,585	0.03%
2018/11/06	5.5	43.45	0.5	43.50	43.25	5	3,699	0.14%
2018/11/05	5	42.90	3	43.08	43.50	2	3,752	0.05%
2018/11/02	10.5	43.07	2.6	43.35	43.35	7.9	3,802	0.21%
2018/11/01	1	43.20	0.3	43.70	43.50	0.7	3,890	0.02%
2018/10/31	3.5	43.12	18	43.45	43.55	-14.5	4,011	-0.36%
2018/10/30	3	42.52	29.3	42.41	42.55	-26.3	4,149	-0.63%
2018/10/29	10	41.70	5.8	41.84	41.50	4.3	4,138	0.10%
2018/10/26	67	41.62	6	41.60	41.55	61	4,157	1.47%
2018/10/25	21	41.84	17	41.62	41.80	4	4,162	0.10%
2018/10/24	9	41.63	26.5	41.78	42.50	-17.5	4,211	-0.41%
2018/10/23	18	41.94	4.6	42.20	42.10	13.5	4,224	0.32%
2018/10/22	7	42.36	14	42.51	42.60	-7	4,259	-0.16%
2018/10/19	2	42.43	0.2	43.00	42.50	1.8	4,270	0.04%
2018/10/18	1	43.10	0	0.00	42.80	1	4,251	0.02%
2018/10/17	1	43.00	0.6	43.50	43.30	0.4	4,266	0.01%
2018/10/16	9	43.07	2	42.65	42.65	7	4,240	0.17%
2018/10/15	32	42.86	3	42.75	42.60	29	4,238	0.68%
2018/10/12	14	42.88	7	43.37	43.60	7	4,205	0.17%
2018/10/11	124	42.85	76.1	42.93	43.35	47.9	4,201	1.14%	大買/
2018/10/09	8	45.49	0.3	45.80	45.60	7.7	4,095	0.19%
2018/10/08	12	45.66	0.6	45.85	45.50	11.4	4,078	0.28%
2018/10/05	30	45.65	1	45.75	45.70	29	4,128	0.70%
2018/10/04	79	46.37	9.7	46.45	46.30	69.3	4,180	1.66%
2018/10/03	5	47.10	1	47.45	47.00	4.1	4,167	0.10%
2018/10/02	10	47.61	12.1	47.66	47.30	-2.1	4,181	-0.05%
2018/10/01	14.5	48.12	1	48.20	48.25	13.5	4,143	0.33%
2018/09/28	4	48.31	9	48.22	48.00	-5	4,210	-0.12%
2018/09/27	4	48.30	10.3	48.34	48.45	-6.3	4,159	-0.15%
2018/09/26	0	0.00	1	47.80	47.80	-1	4,112	-0.02%
2018/09/25	2.5	48.18	2	48.18	48.10	0.5	4,137	0.01%
2018/09/21	1.5	47.92	1	47.95	47.85	0.5	4,134	0.01%
2018/09/20	2.4	48.23	2	48.18	47.70	0.4	4,109	0.01%
2018/09/19	1.4	48.14	7	48.03	48.25	-5.6	4,106	-0.14%
2018/09/18	4.4	47.82	23	47.92	47.90	-18.6	4,085	-0.46%
2018/09/17	1.4	47.24	0	0.00	47.30	1.4	4,055	0.03%
2018/09/14	2	47.25	8	47.20	47.20	-6	4,064	-0.15%
2018/09/13	1.4	46.86	2	46.63	46.80	-0.6	4,039	-0.01%
2018/09/12	2	46.68	1.2	46.75	46.55	0.8	4,045	0.02%
2018/09/11	1	46.35	0	0.00	46.45	1	4,063	0.02%
2018/09/10	7	45.85	42	45.71	45.85	-35	4,137	-0.85%
2018/09/07	2	46.48	11	46.59	46.65	-9	4,176	-0.22%
2018/09/06	2	46.28	1.5	46.88	46.65	0.5	4,185	0.01%
2018/09/05	8	46.46	1.4	46.35	46.15	6.6	4,179	0.16%
2018/09/04	0	0.00	32	47.02	47.05	-32	4,238	-0.75%
2018/09/03	3.5	46.96	8	47.00	46.95	-4.5	4,257	-0.11%
2018/08/31	3	46.02	10.2	46.69	46.90	-7.2	4,244	-0.17%
2018/08/30	33	46.08	8.8	46.16	46.25	24.2	4,230	0.57%
2018/08/29	6.4	45.98	0	0.00	46.10	6.4	4,254	0.15%
2018/08/28	2	46.30	21.5	46.30	46.35	-19.5	4,274	-0.46%
2018/08/27	40	45.60	69	45.62	45.50	-29	4,280	-0.68%
2018/08/24	9	45.55	7	45.61	45.50	2	4,282	0.05%
2018/08/23	26	46.26	1.5	46.40	46.10	24.5	4,370	0.56%
2018/08/22	7	46.85	1.3	46.88	46.60	5.7	4,375	0.13%
2018/08/21	4.5	47.38	15	47.40	47.45	-10.5	4,141	-0.25%
2018/08/20	1.5	47.28	0	0.00	47.10	1.5	4,144	0.04%
2018/08/17	2	47.13	0	0.00	46.75	2	4,147	0.05%
2018/08/15	3	46.53	58	46.63	46.25	-55	4,205	-1.31%
2018/08/14	49.1	47.15	3	47.25	47.25	46.1	4,240	1.09%
2018/08/13	62	47.39	0	0.00	47.25	62	4,268	1.45%
2018/08/10	24	48.94	7	48.95	49.10	17	4,196	0.41%
2018/08/09	22	48.75	2	48.75	49.00	20	4,209	0.48%
2018/08/08	6	48.99	10	49.05	49.05	-4	4,280	-0.09%
2018/08/07	114.2	49.50	17	49.27	49.45	97.2	4,302	2.26%	大買/
2018/08/06	78.5	48.58	54	48.42	48.80	24.5	4,227	0.58%
2018/08/03	10.5	46.95	1	47.10	47.05	9.5	4,065	0.23%
2018/08/02	14	46.84	0	0.00	46.80	14	4,066	0.34%
2018/08/01	20.3	47.30	5	47.31	47.45	15.3	4,041	0.38%
2018/07/31	12	47.03	6	47.29	47.30	6	4,018	0.15%
2018/07/30	3	46.92	12	47.15	47.00	-9	3,983	-0.23%
2018/07/27	23	46.70	16	46.62	46.85	7	3,963	0.18%
2018/07/26	1	45.30	1	45.65	45.65	0	3,899	0.00%
2018/07/25	2	45.60	29	45.67	45.75	-27	3,900	-0.69%
2018/07/24	1.3	45.22	105	45.50	45.80	-103.7	3,938	-2.63%	大賣/鉅額交易
2018/07/23	0.2	45.30	0.2	45.30	45.20	0	3,924	0.00%
2018/07/20	1.2	44.94	0.6	45.40	45.20	0.6	3,940	0.02%
2018/07/19	1	45.55	1	45.50	45.10	0	3,922	0.00%
2018/07/18	50.5	45.55	20.3	45.47	45.65	30.2	3,938	0.77%
2018/07/17	2	45.00	33.1	44.97	45.30	-31.1	3,917	-0.79%
2018/07/16	0.2	44.60	0	0.00	44.40	0.2	3,900	0.01%
2018/07/13	11.1	44.20	6	44.38	44.40	5.1	3,966	0.13%
2018/07/12	8	45.35	4	45.45	46.00	4	3,931	0.10%
2018/07/11	1	44.90	1	45.05	45.25	0	3,856	0.00%
2018/07/10	6	44.99	0	0.00	45.15	6	3,857	0.16%
2018/07/09	0	0.00	2	45.05	45.10	-2	3,846	-0.05%
2018/07/06	5	44.64	4	44.55	44.60	1	3,884	0.03%
2018/07/05	4	45.15	8	45.25	45.35	-4	3,842	-0.10%
2018/07/04	24	44.90	7	44.93	45.55	17	3,880	0.44%
2018/07/03	113.1	44.78	0.2	44.90	44.70	112.9	3,942	2.86%	大買/鉅額交易
2018/07/02	3	45.28	10	45.32	45.25	-7	3,954	-0.18%
2018/06/29	18	44.97	1.3	45.57	45.85	16.7	3,974	0.42%
2018/06/28	25	44.56	3	44.50	44.65	22	3,980	0.55%
2018/06/27	79	44.65	1.5	44.68	44.60	77.5	4,038	1.92%
2018/06/26	5	44.68	1.9	44.69	44.60	3.1	4,180	0.07%
2018/06/25	16	45.03	52	45.01	45.00	-36	4,253	-0.85%
2018/06/22	28	45.17	0	0.00	45.10	28	4,295	0.65%
2018/06/21	36.2	45.25	1.5	45.27	45.20	34.7	4,335	0.80%
2018/06/20	5.1	45.51	4.3	45.47	45.55	0.8	4,379	0.02%
2018/06/19	12	45.50	0.9	45.40	45.10	11.1	4,403	0.25%
2018/06/15	5	46.56	0.8	46.45	46.25	4.2	4,410	0.10%
2018/06/14	56	46.99	1	47.35	46.70	55	4,342	1.27%
2018/06/13	12	47.76	41	47.60	47.50	-29	4,320	-0.67%
2018/06/12	55	47.72	11	47.74	47.85	44	4,403	1.00%
2018/06/11	8	46.82	0	0.00	46.95	8	4,359	0.18%
2018/06/08	9	46.92	23.3	46.93	46.95	-14.3	4,400	-0.32%
2018/06/07	34	46.80	11	46.75	47.15	23	4,419	0.52%
2018/06/06	4	46.40	3.5	46.51	46.60	0.5	4,452	0.01%
2018/06/05	11	45.97	13.9	46.15	46.25	-2.9	4,422	-0.07%
2018/06/04	44	45.20	1.1	45.25	45.65	42.9	4,400	0.97%
2018/06/01	51	45.15	0	0.00	45.25	51	4,418	1.15%
2018/05/31	5.3	44.95	2	45.60	45.60	3.3	4,426	0.07%
2018/05/30	7.1	45.00	3	45.20	44.95	4.1	4,338	0.09%
2018/05/29	22	45.57	1	45.25	45.55	21	4,343	0.48%
2018/05/28	51	45.56	1	45.60	45.60	50	4,382	1.14%
2018/05/25	12	45.81	2	45.92	45.85	10	4,427	0.23%
2018/05/24	40	46.09	1.1	46.40	46.10	38.9	4,470	0.87%
2018/05/23	158	46.50	12.3	46.56	46.60	145.7	4,501	3.24%	大買/鉅額交易
2018/05/22	58	46.28	50.5	46.41	46.60	7.5	4,522	0.17%
2018/05/21	61	45.54	8.5	45.54	45.60	52.5	4,511	1.16%
2018/05/18	89.2	44.75	1	44.65	44.85	88.2	4,517	1.95%
2018/05/17	63.1	44.66	8	44.94	44.85	55.1	4,645	1.19%
2018/05/16	91	44.07	2	44.75	44.50	89	4,687	1.90%
2018/05/15	23	45.07	6	45.10	45.00	17	4,683	0.36%
2018/05/14	50	45.95	1	46.20	45.90	49	4,768	1.03%
2018/05/11	26	46.17	0.3	46.35	46.25	25.7	4,760	0.54%
2018/05/10	2.5	46.14	0	0.00	46.00	2.5	4,760	0.05%
2018/05/09	7.2	46.05	0.3	46.20	46.00	6.9	4,766	0.14%
2018/05/08	94	46.19	0	0.00	46.20	94	4,832	1.95%
2018/05/07	36	46.47	0	0.00	46.40	36	4,859	0.74%
2018/05/04	56	46.70	0.9	46.95	46.65	55.1	4,880	1.13%
2018/05/03	99	47.15	1.5	47.07	47.00	97.5	4,893	1.99%
2018/05/02	68	47.36	0.5	47.50	47.35	67.5	4,913	1.37%
2018/04/30	32	47.85	2	47.70	47.90	30	4,936	0.61%
2018/04/27	8	47.04	0.5	47.40	47.20	7.5	4,920	0.15%
2018/04/26	47	47.38	5	47.50	47.05	42	4,953	0.85%
2018/04/25	13	47.46	0	0.00	47.40	13	4,965	0.26%
2018/04/24	10.2	47.80	5.1	47.78	47.85	5.1	5,014	0.10%
2018/04/23	7	47.48	1.1	47.62	47.70	5.9	5,103	0.12%
2018/04/20	19	47.81	11	47.80	47.90	8	5,112	0.16%
2018/04/19	12	48.17	13.3	48.15	48.15	-1.3	5,112	-0.03%
2018/04/18	255.1	47.29	5.8	47.50	47.20	249.3	5,086	4.90%	大買/鉅額交易
2018/04/17	23.7	47.44	1	47.60	47.45	22.7	5,093	0.45%
2018/04/16	11.5	47.58	1	48.05	47.95	10.5	5,114	0.21%
2018/04/13	17	47.71	0.7	48.00	47.75	16.4	5,192	0.31%
2018/04/12	38	47.76	23.2	47.96	47.80	14.8	5,243	0.28%
2018/04/11	16.6	48.08	7	47.96	48.05	9.6	5,262	0.18%
2018/04/10	51	47.65	4	47.81	47.90	47	5,278	0.89%
2018/04/09	28	47.51	8.5	47.80	48.05	19.5	5,268	0.37%
2018/04/03	17.2	46.58	16	46.71	46.70	1.2	5,250	0.02%
2018/04/02	66	46.95	2	47.03	46.80	64	5,274	1.21%
2018/03/31	115	46.93	0	0.00	47.05	115	5,295	2.17%	大買/鉅額交易
2018/03/30	37	47.08	6	47.62	47.05	31	5,263	0.59%
2018/03/29	124	47.18	3	47.03	47.35	121	5,203	2.33%	大買/鉅額交易
2018/03/28	69	47.95	10	47.97	47.80	59	5,071	1.16%
2018/03/27	25	48.68	1.8	48.80	48.60	23.2	5,003	0.46%
2018/03/26	39	48.73	1	49.20	49.00	38	4,977	0.76%
2018/03/23	27	49.24	2.4	49.06	49.25	24.6	4,943	0.50%
2018/03/22	636	49.52	20	49.53	49.65	616	4,920	12.52%	大買/鉅額交易
2018/03/21	35	49.27	17	49.34	49.50	18	4,887	0.37%
2018/03/20	1	50.10	1.5	50.07	50.10	-0.5	4,845	-0.01%
2018/03/19	10	50.07	3	50.03	49.90	7	4,845	0.14%
2018/03/16	14	50.08	3.6	50.22	50.10	10.4	4,849	0.21%
2018/03/15	23	50.56	2.5	50.62	50.40	20.5	4,777	0.43%
2018/03/14	9	50.38	20.5	50.60	50.50	-11.5	4,772	-0.24%
2018/03/13	9	50.05	0	0.00	49.95	9	4,742	0.19%
2018/03/12	43	50.24	22	50.09	50.30	21	4,801	0.44%
2018/03/09	15	49.30	1.3	49.33	49.25	13.7	4,817	0.28%
2018/03/08	10	49.15	1.1	49.35	49.20	8.9	4,936	0.18%
2018/03/07	6	49.16	0.9	49.50	49.05	5.1	4,983	0.10%
2018/03/06	11	49.15	12.5	49.14	49.20	-1.5	5,016	-0.03%
2018/03/05	27	49.34	0.5	49.60	49.10	26.5	5,177	0.51%
2018/03/02	4	49.76	0.5	50.00	49.75	3.5	5,254	0.07%
2018/03/01	2	49.90	6.9	50.08	50.00	-4.9	5,257	-0.09%
2018/02/27	1	50.20	3	50.47	50.20	-2	5,244	-0.04%
2018/02/26	12	50.76	21.4	51.00	50.50	-9.4	5,222	-0.18%
2018/02/23	3	49.97	10.5	50.29	50.40	-7.5	5,183	-0.14%
2018/02/22	35	49.46	11.8	50.11	49.60	23.2	5,217	0.44%
2018/02/21	3	49.60	2.6	49.94	50.00	0.4	5,162	0.01%
2018/02/12	29	48.67	9.5	48.92	48.95	19.5	5,113	0.38%
2018/02/09	187	47.33	12.7	47.47	47.40	174.3	5,109	3.41%	大買/鉅額交易
2018/02/08	127	48.83	21.1	48.79	49.00	105.9	5,034	2.10%	大買/鉅額交易
2018/02/07	531	49.81	36.8	49.50	49.10	494.2	5,038	9.81%	大買/鉅額交易
2018/02/06	54	49.41	17	49.50	49.40	37	5,004	0.74%
2018/02/05	32	50.83	28.3	50.90	50.90	3.8	5,000	0.07%
2018/02/02	1	51.20	5	51.20	51.30	-4	4,943	-0.08%
2018/02/01	5	51.06	1.2	51.25	51.00	3.8	4,933	0.08%
2018/01/31	9.2	50.87	11.2	50.92	50.80	-2	4,930	-0.04%
2018/01/30	16	51.14	1	51.50	51.10	15	4,856	0.31%
2018/01/29	7	51.20	1.3	51.80	51.60	5.7	4,824	0.12%
2018/01/26	10	51.58	6	51.90	51.50	4	4,775	0.08%
2018/01/25	6	51.48	10	51.65	51.90	-4	4,727	-0.08%
2018/01/24	17	51.45	1.2	51.80	51.60	15.8	4,704	0.34%
2018/01/23	16	51.61	1.5	51.90	51.70	14.5	4,688	0.31%
2018/01/22	28	51.77	0.8	52.10	51.90	27.2	4,681	0.58%
2018/01/19	16	52.29	0.7	52.30	52.20	15.4	4,629	0.33%
2018/01/18	3	52.47	20.5	52.89	52.40	-17.5	4,583	-0.38%
2018/01/17	45	52.49	24	52.68	52.60	21	4,528	0.46%
2018/01/16	10	51.60	1	51.70	51.80	9	4,415	0.20%
2018/01/15	20	51.70	1	51.60	51.60	19	4,386	0.43%
2018/01/12	3	51.33	1	51.30	51.60	2	4,365	0.05%
2018/01/11	18	51.10	0	0.00	51.30	18	4,313	0.42%
2018/01/09	41	51.01	20	50.93	51.20	21	4,257	0.49%
2018/01/08	7	51.17	33	51.59	51.60	-26	4,174	-0.62%
2018/01/05	7	51.14	2	51.65	51.50	5	4,120	0.12%
2018/01/04	27	51.67	1	52.00	51.60	26	4,086	0.64%
2018/01/03	1	51.50	5	51.92	52.00	-4	4,068	-0.10%
2018/01/02	12	51.98	0.1	52.40	51.70	11.9	4,032	0.29%