台泥 (1101)-富邦-南屯券商分點個股進出

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
33.00
漲跌
▲0.15
漲幅
+0.46%
成交量
20,707張
產業
上市水泥類股
2644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－富邦-南屯券商分點個股進出

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

富邦-南屯券商分點個股進出
富邦-南屯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
2024/05/31	2.1	33.02	2	33.00	33.00	0.1	19,359	0.00%
2024/05/30	28.9	33.03	19.6	33.10	32.85	9.3	19,198	0.05%
2024/05/29	11.5	33.30	1	33.25	33.20	10.5	19,084	0.06%
2024/05/28	1.1	33.76	92.6	33.92	33.95	-91.6	18,880	-0.49%
2024/05/27	21.2	33.90	32.3	33.86	33.80	-11.1	19,149	-0.06%
2024/05/24	20	34.03	8.4	34.01	34.05	11.6	19,164	0.06%
2024/05/23	44	34.07	52.2	34.00	34.00	-8.2	19,106	-0.04%
2024/05/22	8.3	34.23	37.9	34.25	34.35	-29.6	18,882	-0.16%
2024/05/21	18.5	33.31	42.1	33.26	33.35	-23.6	18,203	-0.13%
2024/05/20	47.4	33.95	2.3	33.77	33.85	45.1	18,043	0.25%
2024/05/17	6.3	33.84	19	33.86	33.90	-12.8	17,916	-0.07%
2024/05/16	29	33.47	7.1	33.55	33.60	21.9	17,836	0.12%
2024/05/15	36.3	33.32	65.1	33.18	33.30	-28.8	17,783	-0.16%
2024/05/14	22.2	33.31	9.2	33.30	33.35	13	17,869	0.07%
2024/05/13	108	33.70	94.1	33.71	33.70	13.9	17,684	0.08%	大買/
2024/05/10	12.1	33.14	13	33.10	33.30	-1	17,314	-0.01%
2024/05/09	5.2	32.90	6	32.76	32.65	-0.8	17,094	0.00%
2024/05/08	0.1	33.10	9.5	33.08	33.10	-9.4	17,111	-0.05%
2024/05/07	25.4	33.07	3.6	33.04	33.20	21.8	17,141	0.13%
2024/05/06	13.6	32.90	38.5	33.01	33.00	-24.9	16,992	-0.15%
2024/05/03	5.2	32.55	5.1	32.53	32.40	0.1	16,551	0.00%
2024/05/02	12.2	32.18	17	32.28	32.30	-4.8	16,359	-0.03%
2024/04/30	4.5	32.08	0	0.00	32.05	4.5	16,171	0.03%
2024/04/29	2.2	32.06	9	32.15	32.35	-6.8	16,038	-0.04%
2024/04/26	7.4	31.86	0	32.00	31.80	7.4	15,880	0.05%
2024/04/25	36.4	31.97	0	0.00	32.00	36.4	15,849	0.23%
2024/04/24	3.1	32.30	0.1	32.40	32.15	3	15,799	0.02%
2024/04/23	6.2	32.63	10.3	32.74	32.35	-4.1	16,021	-0.03%
2024/04/22	5	32.40	5	32.31	32.60	0	15,974	0.00%
2024/04/19	12.4	32.11	0.7	32.34	32.00	11.7	15,756	0.07%
2024/04/18	3	32.47	18	32.63	32.70	-15	15,379	-0.10%
2024/04/17	7	32.61	6	32.63	32.65	1	15,172	0.01%
2024/04/16	25.5	32.51	34.2	32.94	32.45	-8.7	15,008	-0.06%
2024/04/15	16	32.70	22.1	32.76	32.35	-6.1	14,402	-0.04%
2024/04/12	40.6	31.98	1	31.90	32.20	39.6	14,063	0.28%
2024/04/11	4.7	32.49	1	32.40	32.40	3.7	13,848	0.03%
2024/04/10	9.5	32.80	55.5	32.85	32.70	-46.1	13,783	-0.33%
2024/04/09	1.9	32.35	2.3	32.31	32.45	-0.4	13,609	0.00%
2024/04/08	14.1	32.39	17.2	32.32	32.30	-3.2	13,545	-0.02%
2024/04/03	60	32.47	17.5	32.79	32.00	42.5	13,436	0.32%
2024/04/02	7.5	31.97	9.4	31.95	31.95	-2	13,046	-0.02%
2024/04/01	4.4	32.14	29	32.14	32.15	-24.6	13,124	-0.19%
2024/03/29	4.3	31.85	24	31.96	32.15	-19.7	13,089	-0.15%
2024/03/28	2.2	31.78	3.2	31.80	31.70	-1	12,963	-0.01%
2024/03/27	8.7	31.53	2	31.80	31.70	6.7	12,844	0.05%
2024/03/26	0.3	31.54	13	31.37	31.55	-12.8	12,765	-0.10%
2024/03/25	3.4	31.13	4.1	31.15	31.10	-0.7	12,723	-0.01%
2024/03/22	23	31.11	14.1	31.12	31.15	8.9	12,702	0.07%
2024/03/21	3.2	31.60	2	31.65	31.50	1.2	12,514	0.01%
2024/03/20	116.6	30.96	35.4	30.90	30.90	81.2	12,516	0.65%	大買/
2024/03/19	41.4	31.46	13	31.53	31.40	28.4	12,198	0.23%
2024/03/18	29.5	31.70	2	31.70	31.70	27.5	11,945	0.23%
2024/03/15	4.3	32.00	5	32.05	31.95	-0.7	11,833	-0.01%
2024/03/14	6.5	31.82	3.7	31.88	32.00	2.8	11,512	0.02%
2024/03/13	8.8	31.73	8	31.81	31.70	0.8	11,518	0.01%
2024/03/12	18.2	31.90	2	31.93	32.00	16.2	11,388	0.14%
2024/03/11	32.5	31.74	14.1	31.68	31.80	18.4	11,415	0.16%
2024/03/08	26.6	31.93	11.4	32.01	31.85	15.2	11,531	0.13%
2024/03/07	2.2	31.90	10	31.97	32.00	-7.8	11,664	-0.07%
2024/03/06	57.3	31.94	6.3	31.98	32.00	51	12,022	0.42%
2024/03/05	28	32.11	16	32.09	32.00	12	13,502	0.09%
2024/03/04	5.5	32.06	2.4	32.12	32.05	3.1	13,771	0.02%
2024/03/01	7.5	32.04	0	0.00	32.05	7.5	14,657	0.05%
2024/02/29	30.3	32.19	4.2	32.14	32.10	26.1	14,759	0.18%
2024/02/27	34.9	31.95	250.3	32.00	31.85	-215.4	14,610	-1.47%	大賣/鉅額交易
2024/02/26	13.6	32.28	13	32.29	32.15	0.6	14,608	0.00%
2024/02/23	36.6	32.48	23	32.54	32.40	13.6	14,694	0.09%
2024/02/22	9	32.49	1	32.40	32.55	8	15,103	0.05%
2024/02/21	13.2	32.46	2	32.45	32.50	11.2	15,202	0.07%
2024/02/20	1.2	32.52	2.5	32.61	32.65	-1.4	15,222	-0.01%
2024/02/19	11	32.68	31.5	32.53	32.80	-20.5	15,433	-0.13%
2024/02/16	16.1	31.84	3.7	31.84	31.90	12.4	15,704	0.08%
2024/02/15	32.3	31.88	8.9	31.91	32.00	23.4	15,670	0.15%
2024/02/05	1.6	32.02	1	32.00	32.15	0.6	15,497	0.00%
2024/02/02	1.5	32.27	23	32.26	32.25	-21.5	15,452	-0.14%
2024/02/01	2.2	32.33	9.2	32.29	32.45	-7	15,591	-0.04%
2024/01/31	6.3	31.87	0.1	32.00	31.90	6.2	15,628	0.04%
2024/01/30	61.7	32.19	4	32.21	32.00	57.7	15,538	0.37%
2024/01/29	5.1	32.42	317.9	32.51	32.35	-312.8	15,511	-2.02%	大賣/鉅額交易
2024/01/26	11	32.60	3.1	32.80	32.60	8	15,632	0.05%
2024/01/25	3	32.60	0	0.00	32.70	3	15,730	0.02%
2024/01/24	41	32.67	0	0.00	32.60	41	15,865	0.26%
2024/01/23	10.1	32.63	3.3	32.57	32.70	6.8	16,153	0.04%
2024/01/22	4	32.40	23.1	32.45	32.30	-19.1	16,296	-0.12%
2024/01/19	91.7	31.96	1.1	32.21	32.40	90.6	16,355	0.55%
2024/01/18	48.6	32.05	1.2	32.14	32.05	47.4	16,380	0.29%
2024/01/17	54.6	32.32	97.6	32.20	32.20	-43	16,459	-0.26%
2024/01/16	21.8	32.99	14	32.92	32.90	7.8	16,356	0.05%
2024/01/15	15.1	33.70	7	33.64	33.65	8.1	16,277	0.05%
2024/01/12	1	33.61	1	33.65	33.75	0	16,716	0.00%
2024/01/11	3.2	33.69	0	0.00	33.70	3.2	17,605	0.02%
2024/01/10	19.3	33.83	2	33.83	33.70	17.3	18,877	0.09%
2024/01/09	1	34.25	11	34.15	34.05	-10	19,006	-0.05%
2024/01/08	1	34.35	11.4	34.30	34.25	-10.4	19,126	-0.05%
2024/01/05	2.1	34.25	7.3	34.30	34.35	-5.3	19,349	-0.03%
2024/01/04	26	34.15	0.6	34.25	34.20	25.4	19,609	0.13%
2024/01/03	2.1	34.30	4	34.25	34.20	-1.9	19,771	-0.01%
2024/01/02	6.1	34.70	114	34.80	34.70	-107.9	19,818	-0.54%	大賣/鉅額交易
2023/12/29	1.1	34.76	1	34.70	34.85	0.1	19,953	0.00%
2023/12/28	3.2	34.86	14.5	34.84	34.90	-11.3	20,185	-0.06%
2023/12/27	17.2	34.71	39.4	34.80	34.90	-22.2	20,197	-0.11%
2023/12/26	16	34.59	2	34.60	34.65	14	20,237	0.07%
2023/12/25	12	34.55	6	34.51	34.50	6	20,449	0.03%
2023/12/22	2	34.23	7.1	34.25	34.30	-5.1	20,578	-0.02%
2023/12/21	27.6	34.18	4.7	34.22	34.25	22.9	20,790	0.11%
2023/12/20	12.2	34.39	18	34.49	34.50	-5.8	21,158	-0.03%
2023/12/19	8.2	34.32	4	34.30	34.35	4.2	21,394	0.02%
2023/12/18	4	34.50	23.4	34.48	34.55	-19.3	21,730	-0.09%
2023/12/15	2.4	34.39	4.3	34.44	34.30	-1.9	21,955	-0.01%
2023/12/14	10.1	34.31	4	34.43	34.40	6.1	21,772	0.03%
2023/12/13	16.3	34.14	7	34.11	34.05	9.3	21,743	0.04%
2023/12/12	3	34.22	18.1	34.17	34.15	-15.1	21,824	-0.07%
2023/12/11	8.4	34.45	2.5	34.25	34.40	5.9	21,878	0.03%
2023/12/08	0	34.70	7.5	34.70	34.60	-7.5	22,119	-0.03%
2023/12/07	5.3	34.55	1	34.75	34.50	4.3	22,107	0.02%
2023/12/06	3.2	34.86	5.9	34.70	34.60	-2.7	22,145	-0.01%
2023/12/05	15	34.22	11.1	34.72	34.90	4	22,206	0.02%
2023/12/04	28.3	34.29	0	0.00	34.05	28.3	22,066	0.13%
2023/12/01	30	34.58	4	34.61	34.40	26	22,225	0.12%
2023/11/30	29	34.96	31.1	35.10	34.95	-2.1	21,892	-0.01%
2023/11/29	29.5	34.31	12	34.53	34.25	17.5	20,364	0.09%
2023/11/28	84.6	34.89	18.4	34.92	34.50	66.2	20,138	0.33%
2023/11/27	3.1	34.13	1	34.20	33.95	2	19,597	0.01%
2023/11/24	32	33.99	4	34.05	33.75	28	19,408	0.14%
2023/11/22	2.2	33.93	8.4	34.01	33.85	-6.2	19,049	-0.03%
2023/11/21	3	34.06	11.2	34.10	34.20	-8.2	18,952	-0.04%
2023/11/20	4	33.55	1.8	33.61	33.60	2.2	18,544	0.01%
2023/11/17	1.7	33.26	5	33.25	33.20	-3.3	18,469	-0.02%
2023/11/16	4.2	33.13	12	33.09	33.05	-7.8	18,400	-0.04%
2023/11/15	14.4	33.02	7.4	32.98	33.15	7	18,225	0.04%
2023/11/14	6.1	32.59	3	32.60	32.50	3.1	18,089	0.02%
2023/11/13	3.2	32.70	11.1	32.71	32.80	-7.9	18,187	-0.04%
2023/11/10	1	32.85	2	32.93	32.85	-1	18,374	-0.01%
2023/11/09	7	32.94	1.3	32.97	32.90	5.7	18,388	0.03%
2023/11/08	1.4	32.95	26	32.89	32.90	-24.6	18,405	-0.13%
2023/11/07	1.2	32.56	2	32.55	32.55	-0.8	18,432	0.00%
2023/11/06	13.1	32.86	3.2	32.95	32.80	9.9	18,394	0.05%
2023/11/03	1.3	32.80	2	32.88	32.90	-0.7	18,290	0.00%
2023/11/02	4.1	32.35	21.4	32.35	32.35	-17.3	18,196	-0.10%
2023/11/01	7.2	32.15	1.4	32.20	32.10	5.9	18,166	0.03%
2023/10/31	4.1	32.26	3	32.27	32.25	1.1	18,158	0.01%
2023/10/30	5.1	31.89	3.8	31.97	32.00	1.3	18,028	0.01%
2023/10/27	4.2	31.89	11	31.85	31.85	-6.8	17,917	-0.04%
2023/10/26	5.6	31.52	6	31.48	31.45	-0.4	17,975	0.00%
2023/10/25	14.5	31.62	0	0.00	31.55	14.5	17,848	0.08%
2023/10/24	22	31.55	5	31.50	31.50	17	17,706	0.10%
2023/10/23	34.4	31.70	0	0.00	31.65	34.4	17,530	0.20%
2023/10/20	14.6	31.66	4	31.68	31.75	10.6	17,702	0.06%
2023/10/19	31.4	31.86	1.2	31.76	31.90	30.2	17,409	0.17%
2023/10/18	34.8	32.51	6.7	32.43	32.45	28.2	16,813	0.17%
2023/10/17	15.4	33.47	0	0.00	33.45	15.4	15,659	0.10%
2023/10/16	4.5	33.72	1	33.80	33.60	3.5	15,645	0.02%
2023/10/13	33.6	33.98	15	33.93	33.80	18.6	15,722	0.12%
2023/10/12	21.3	33.60	4.1	33.58	33.70	17.2	15,681	0.11%
2023/10/11	1.3	32.92	5	33.04	33.10	-3.8	15,548	-0.02%
2023/10/06	2.2	32.80	9.5	32.98	32.80	-7.3	15,540	-0.05%
2023/10/05	23.4	32.77	14	32.75	32.75	9.4	15,507	0.06%
2023/10/04	14	32.92	10	32.91	32.90	4	15,539	0.03%
2023/10/03	3.4	33.12	7.2	33.25	33.20	-3.8	15,625	-0.02%
2023/10/02	12.2	33.16	0.7	33.20	33.10	11.5	15,776	0.07%
2023/09/28	2.2	33.15	0	0.00	33.25	2.2	16,020	0.01%
2023/09/27	2.5	33.03	3	32.98	33.05	-0.5	15,999	0.00%
2023/09/26	9.8	33.02	4	33.05	33.00	5.8	15,938	0.04%
2023/09/25	34.4	33.15	0.4	33.20	33.10	33.9	15,777	0.21%
2023/09/22	9.5	33.52	1	33.40	33.50	8.5	15,474	0.05%
2023/09/21	33.8	33.93	0.4	34.05	33.80	33.4	15,253	0.22%
2023/09/20	9.4	34.44	0	0.00	34.35	9.4	15,082	0.06%
2023/09/19	4	34.95	0.8	35.10	34.80	3.2	14,902	0.02%
2023/09/18	1.3	35.03	1	35.00	35.10	0.3	14,938	0.00%
2023/09/15	4.2	35.25	3.4	35.24	35.10	0.8	15,030	0.01%
2023/09/14	11	35.35	3.3	35.42	35.50	7.7	14,962	0.05%
2023/09/13	13.3	35.14	3.4	35.17	35.30	9.8	14,972	0.07%
2023/09/12	5.1	34.49	0	0.00	34.60	5.1	15,254	0.03%
2023/09/11	7.4	34.13	0.3	34.25	34.20	7	15,266	0.05%
2023/09/08	26.5	34.16	0	0.00	34.10	26.5	15,301	0.17%
2023/09/07	7.7	34.30	24.7	34.27	34.35	-17	15,280	-0.11%
2023/09/06	57.3	34.56	22	34.60	34.40	35.3	15,287	0.23%
2023/09/05	27.2	35.03	2	35.10	35.00	25.2	14,939	0.17%
2023/09/04	20.8	35.05	25.5	35.05	35.20	-4.7	14,925	-0.03%
2023/09/01	31.6	35.22	15	35.35	35.25	16.6	14,877	0.11%
2023/08/31	14.6	35.19	1	35.15	34.95	13.6	14,843	0.09%
2023/08/30	13.6	35.33	0	0.00	35.30	13.6	14,684	0.09%
2023/08/29	1	35.30	10	35.40	35.40	-9	15,130	-0.06%
2023/08/28	4.2	35.13	1.2	35.13	35.20	3	15,344	0.02%
2023/08/25	18.5	35.16	0.9	35.29	35.10	17.6	16,124	0.11%
2023/08/24	6.4	35.31	2	35.23	35.30	4.4	16,441	0.03%
2023/08/23	3.3	35.32	1	35.30	35.30	2.3	16,726	0.01%
2023/08/22	9.1	35.41	13.1	35.31	35.40	-4	16,947	-0.02%
2023/08/21	1	35.35	5.4	35.36	35.40	-4.4	17,344	-0.03%
2023/08/18	17.6	35.36	8	35.58	35.15	9.6	17,523	0.05%
2023/08/17	25.5	35.67	3	35.50	35.65	22.5	17,458	0.13%
2023/08/16	21.9	36.10	24	36.25	36.05	-2.1	17,488	-0.01%
2023/08/15	10.3	36.67	15.1	36.69	36.70	-4.8	17,473	-0.03%
2023/08/14	9.6	36.95	0	0.00	36.85	9.6	17,582	0.05%
2023/08/11	1.1	37.41	22.1	37.36	37.40	-21	17,637	-0.12%
2023/08/10	19.3	36.95	2	36.85	36.85	17.3	17,644	0.10%
2023/08/09	2.4	37.15	3.2	37.16	37.15	-0.8	17,972	0.00%
2023/08/08	9.6	37.16	2.4	37.18	37.10	7.2	18,250	0.04%
2023/08/07	4.1	37.55	18.2	37.55	37.65	-14.1	18,384	-0.08%
2023/08/04	1.2	37.32	4.4	37.48	37.35	-3.2	18,438	-0.02%
2023/08/02	10.6	37.46	28	37.31	37.20	-17.4	18,846	-0.09%
2023/08/01	1.6	37.37	25	37.40	37.55	-23.5	19,015	-0.12%
2023/07/31	7.1	37.35	9	37.39	37.30	-1.9	19,125	-0.01%
2023/07/28	23.1	37.23	7	37.34	37.35	16.1	19,175	0.08%
2023/07/27	5.6	37.32	6.1	37.32	37.35	-0.4	19,620	0.00%
2023/07/26	6	37.31	3	37.35	37.25	3	20,584	0.01%
2023/07/25	12.1	37.35	16	37.47	37.40	-3.9	20,798	-0.02%
2023/07/24	12.2	36.42	49.2	36.20	36.50	-37	20,874	-0.18%
2023/07/21	21.3	36.28	2	36.55	36.10	19.3	21,180	0.09%
2023/07/20	10.9	36.60	14.3	36.60	36.55	-3.4	21,667	-0.02%
2023/07/19	9.1	36.69	1	36.85	36.60	8.1	22,718	0.04%
2023/07/18	14.6	36.64	35.1	36.71	37.10	-20.4	23,504	-0.09%
2023/07/17	58.6	36.75	2	36.80	36.75	56.6	23,411	0.24%
2023/07/14	8.7	36.94	3	37.02	37.00	5.7	23,348	0.02%
2023/07/13	15.4	36.95	3	36.93	36.80	12.4	23,366	0.05%
2023/07/12	2.7	36.59	24	36.55	36.60	-21.3	23,564	-0.09%
2023/07/11	27.2	36.70	6.1	36.60	36.55	21.1	23,517	0.09%
2023/07/10	21.9	37.06	0.1	37.05	36.85	21.8	23,394	0.09%
2023/07/07	16.7	37.07	2	37.05	37.30	14.7	23,264	0.06%
2023/07/06	55.4	37.38	2.3	37.33	37.25	53.1	23,393	0.23%
2023/07/05	19.5	38.00	8	37.94	37.80	11.4	23,091	0.05%
2023/07/04	2.2	38.18	12	38.19	38.05	-9.8	22,913	-0.04%
2023/07/03	5.9	38.26	2.1	38.18	38.25	3.8	22,864	0.02%
2023/06/30	0.2	38.20	1	38.10	38.05	-0.8	22,907	0.00%
2023/06/29	1.3	38.23	5	38.14	38.05	-3.7	22,932	-0.02%
2023/06/28	15.2	38.14	2.3	38.10	38.05	12.9	22,980	0.06%
2023/06/27	4	38.50	12	38.46	38.45	-8	23,114	-0.03%
2023/06/26	3	38.83	2	38.83	38.80	1	23,371	0.00%
2023/06/21	1.4	38.43	2	38.35	38.70	-0.6	23,378	0.00%
2023/06/20	12.1	38.58	5.1	38.61	38.55	7	23,375	0.03%
2023/06/19	1.1	38.70	0.1	38.70	38.70	1	23,493	0.00%
2023/06/16	6.4	38.80	30.1	38.97	38.70	-23.8	23,472	-0.10%
2023/06/15	7.5	38.30	5	38.30	38.35	2.5	23,007	0.01%
2023/06/14	7.1	38.22	6	38.23	38.35	1.1	23,330	0.00%
2023/06/13	118.4	38.13	9	38.26	38.25	109.4	23,466	0.47%	大買/鉅額交易
2023/06/12	10.4	38.39	3	38.38	38.25	7.4	23,491	0.03%
2023/06/09	6.2	38.42	15.3	38.45	38.45	-9.1	23,511	-0.04%
2023/06/08	13	38.61	5.2	38.53	38.50	7.8	23,676	0.03%
2023/06/07	13	38.71	5.5	38.81	38.80	7.5	23,851	0.03%
2023/06/06	5.2	38.80	7	38.79	38.80	-1.8	24,048	-0.01%
2023/06/05	7.1	38.78	14.2	39.00	38.85	-7.1	24,210	-0.03%
2023/06/02	10	38.55	79.1	38.15	38.55	-69.1	24,023	-0.29%
2023/06/01	144	37.78	6.1	37.77	37.75	137.9	23,598	0.58%	大買/鉅額交易
2023/05/31	11.2	38.03	4.1	38.08	37.90	7.1	23,504	0.03%
2023/05/30	4.2	38.05	16.2	38.12	38.30	-12	22,887	-0.05%
2023/05/29	5.3	37.89	32.3	38.08	38.15	-27	23,178	-0.12%
2023/05/26	27.3	37.68	11	37.93	38.00	16.3	23,692	0.07%
2023/05/25	21.2	37.58	15	37.63	38.05	6.2	24,133	0.03%
2023/05/24	12.4	37.63	1	37.60	37.85	11.4	23,953	0.05%
2023/05/23	14	37.97	4.3	38.00	37.90	9.7	23,751	0.04%
2023/05/22	5.4	38.04	45.9	38.14	38.25	-40.5	23,649	-0.17%
2023/05/19	17.3	37.79	2	37.85	37.85	15.3	23,556	0.06%
2023/05/18	5.1	37.86	6.2	37.85	37.85	-1.1	23,437	0.00%
2023/05/17	7.1	37.89	3	38.08	37.90	4.1	23,453	0.02%
2023/05/16	25.2	37.48	0.5	37.69	37.75	24.7	23,506	0.11%
2023/05/15	11.5	37.35	0	0.00	37.35	11.5	23,506	0.05%
2023/05/12	16.1	38.16	41	38.09	37.80	-24.9	23,276	-0.11%
2023/05/11	16.1	38.16	41	38.09	38.20	-24.9	23,037	-0.11%
2023/05/10	8.3	38.65	1	38.80	38.85	7.3	22,849	0.03%
2023/05/09	35.6	38.85	37	38.96	38.65	-1.5	22,795	-0.01%
2023/05/08	35.7	39.59	25.2	39.55	39.60	10.5	22,479	0.05%
2023/05/05	20.1	39.35	4.1	39.25	39.30	15.9	22,322	0.07%
2023/05/04	5.2	39.46	8.3	39.56	39.45	-3.1	22,305	-0.01%
2023/05/03	39.3	39.79	20.1	39.79	39.50	19.2	22,236	0.09%
2023/05/02	71.1	39.77	47.3	39.63	39.90	23.8	22,048	0.11%
2023/04/28	63	38.73	11.2	38.91	38.70	51.8	21,538	0.24%
2023/04/27	7	38.94	5.1	38.79	38.65	1.9	21,481	0.01%
2023/04/26	14.1	38.58	20.1	38.69	39.10	-6	21,572	-0.03%
2023/04/25	36.5	38.82	115.3	38.81	38.50	-78.8	21,693	-0.36%	大賣/
2023/04/24	232.5	39.44	138.2	39.43	39.55	94.3	21,265	0.44%	大買/大賣/
2023/04/21	41.5	38.59	59.4	38.39	38.30	-17.8	20,241	-0.09%
2023/04/20	2	37.38	2.5	37.26	37.20	-0.5	19,358	0.00%
2023/04/19	5	37.26	15.2	37.44	37.10	-10.2	19,409	-0.05%
2023/04/18	15.2	37.60	3	37.58	37.45	12.2	19,425	0.06%
2023/04/17	24	38.10	12	38.05	37.95	12	19,656	0.06%
2023/04/14	6.1	37.44	2.3	37.43	37.55	3.8	19,373	0.02%
2023/04/13	5.1	37.50	3	37.63	37.55	2.1	19,387	0.01%
2023/04/12	36.3	37.58	24	37.56	37.45	12.3	19,333	0.06%
2023/04/11	9.1	37.27	12.3	37.37	37.45	-3.2	19,262	-0.02%
2023/04/10	16	36.43	0	0.00	36.60	16	19,042	0.08%
2023/04/07	1	36.40	1	36.40	36.40	0	19,060	0.00%
2023/04/06	4.5	36.34	0.5	36.51	36.45	4	19,160	0.02%
2023/03/31	0.1	36.55	0.4	36.53	36.40	-0.3	19,407	0.00%
2023/03/30	5.3	36.30	6	36.22	36.20	-0.7	20,415	0.00%
2023/03/29	12.5	36.21	23.6	36.22	36.35	-11.1	21,328	-0.05%
2023/03/28	32.1	36.22	12.4	36.21	36.20	19.7	22,230	0.09%
2023/03/27	14.3	36.74	22	36.89	36.65	-7.7	23,097	-0.03%
2023/03/24	3.2	37.55	6.6	37.56	37.60	-3.3	23,872	-0.01%
2023/03/23	3.1	37.30	2.3	37.29	37.35	0.8	23,875	0.00%
2023/03/22	6.1	37.23	0.6	37.39	37.20	5.5	23,957	0.02%
2023/03/21	87.1	37.01	3	37.25	37.05	84.1	24,027	0.35%
2023/03/20	1.4	36.89	30	36.69	36.90	-28.6	24,042	-0.12%
2023/03/17	36.3	36.51	0	0.00	36.40	36.3	24,199	0.15%
2023/03/16	22.5	36.54	5	36.45	36.35	17.5	23,908	0.07%
2023/03/15	12.2	37.08	5	37.14	37.10	7.2	23,942	0.03%
2023/03/14	3.3	36.81	0	0.00	36.75	3.3	24,037	0.01%
2023/03/13	16.2	36.45	6.1	36.70	36.75	10.1	24,266	0.04%
2023/03/10	22.7	36.76	8	36.74	36.70	14.7	24,281	0.06%
2023/03/09	38.6	37.36	25	37.22	37.20	13.6	24,506	0.06%
2023/03/08	12	37.64	8	37.64	37.75	4	24,873	0.02%
2023/03/07	17.3	37.98	6.1	37.97	37.95	11.2	24,885	0.04%
2023/03/06	4.7	37.97	2	38.08	37.95	2.7	25,216	0.01%
2023/03/03	30.5	37.78	3.5	37.96	37.75	27	25,487	0.11%
2023/03/02	16.1	37.63	10	37.74	37.90	6.1	25,669	0.02%
2023/03/01	61.2	38.14	36.7	38.16	37.80	24.5	25,706	0.10%
2023/02/24	15.3	39.34	184	39.18	39.15	-168.7	25,338	-0.67%	大賣/鉅額交易
2023/02/23	17.4	39.48	47.4	39.44	39.50	-30	24,816	-0.12%
2023/02/22	21.7	37.91	8	37.94	38.05	13.7	25,159	0.05%
2023/02/21	6.4	38.37	12.1	38.33	38.35	-5.7	26,058	-0.02%
2023/02/20	11.7	38.15	14.2	38.03	38.25	-2.5	26,714	-0.01%
2023/02/17	4	37.70	9	37.61	38.00	-5	27,226	-0.02%
2023/02/16	22.2	37.53	1.1	37.70	37.50	21.1	27,958	0.08%
2023/02/15	12.6	37.62	35.1	37.69	37.55	-22.5	28,051	-0.08%
2023/02/14	17.7	37.53	5	37.39	37.25	12.7	27,991	0.05%
2023/02/13	59.1	36.99	3.5	36.94	37.00	55.6	27,957	0.20%
2023/02/10	2.2	36.83	11.5	36.61	36.85	-9.3	28,096	-0.03%
2023/02/09	5.4	36.70	0	0.00	36.60	5.4	28,114	0.02%
2023/02/08	15.3	36.61	23.7	36.74	36.75	-8.4	28,188	-0.03%
2023/02/07	4.4	36.58	1	36.50	36.65	3.4	28,269	0.01%
2023/02/06	7.3	36.24	5	36.14	36.15	2.3	28,252	0.01%
2023/02/03	12.1	36.58	17	36.46	36.45	-4.9	28,142	-0.02%
2023/02/02	4.6	36.69	11	36.72	36.80	-6.4	28,165	-0.02%
2023/02/01	5.6	36.55	17.1	36.57	36.75	-11.5	28,193	-0.04%
2023/01/31	17.1	36.49	3.5	36.63	36.25	13.6	28,263	0.05%
2023/01/30	5.3	36.85	61.2	36.72	36.95	-55.9	28,195	-0.20%
2023/01/17	16.4	36.08	7	36.15	36.00	9.4	28,181	0.03%
2023/01/16	27.3	36.41	11	36.42	36.50	16.3	28,175	0.06%
2023/01/13	49.5	36.24	23.3	36.12	36.15	26.2	27,855	0.09%
2023/01/12	17.1	35.35	23.4	35.07	35.40	-6.3	27,913	-0.02%
2023/01/11	5.2	34.70	10.7	34.75	34.70	-5.5	28,119	-0.02%
2023/01/10	13.9	34.51	23.5	34.52	34.60	-9.6	28,426	-0.03%
2023/01/09	0.1	34.50	4.5	34.51	34.60	-4.4	28,943	-0.02%
2023/01/06	3.1	34.32	1	34.15	34.25	2.1	29,213	0.01%
2023/01/05	2	34.50	14.4	34.49	34.45	-12.4	29,670	-0.04%
2023/01/04	3.1	33.54	17	33.55	33.50	-13.9	29,498	-0.05%
2023/01/03	4.4	33.54	0	0.00	33.50	4.4	29,714	0.01%
2022/12/30	4	33.71	5	33.85	33.65	-1	29,735	0.00%
2022/12/29	9	33.81	6	33.86	33.70	3	29,889	0.01%
2022/12/28	11	34.23	1.7	34.22	34.30	9.3	30,140	0.03%
2022/12/27	9.2	34.41	16	34.53	34.30	-6.8	30,373	-0.02%
2022/12/26	1	34.25	15.5	34.32	34.40	-14.5	30,533	-0.05%
2022/12/23	20.2	34.27	2	34.22	34.05	18.1	31,062	0.06%
2022/12/22	2.6	34.47	16.8	34.58	34.45	-14.2	31,982	-0.04%
2022/12/21	6	33.88	21.4	34.02	34.05	-15.4	31,325	-0.05%
2022/12/20	26.1	33.84	29.8	33.73	33.70	-3.7	30,705	-0.01%
2022/12/19	133.6	33.91	24	33.98	33.85	109.6	30,251	0.36%	大買/鉅額交易
2022/12/16	7.2	33.08	126.1	34.49	34.60	-119	29,428	-0.40%	大賣/鉅額交易
2022/12/15	5.1	33.49	3	33.58	33.55	2.1	28,860	0.01%
2022/12/14	31.1	33.51	4	33.53	33.50	27.1	29,170	0.09%
2022/12/13	2.7	33.70	2	33.95	33.70	0.7	29,231	0.00%
2022/12/12	2	33.70	14	33.78	33.85	-12	29,198	-0.04%
2022/12/09	4	33.53	24.2	33.77	33.70	-20.2	29,684	-0.07%
2022/12/08	33.2	33.18	4	33.24	33.20	29.2	29,675	0.10%
2022/12/07	4	33.23	3	33.45	33.35	1	29,677	0.00%
2022/12/06	17.2	33.42	13	33.49	33.30	4.2	29,698	0.01%
2022/12/05	21	33.56	16	33.57	33.70	5	29,562	0.02%
2022/12/02	19.2	33.71	4	33.69	33.65	15.2	29,249	0.05%
2022/12/01	77.1	34.03	80.6	34.04	34.05	-3.5	29,193	-0.01%
2022/11/30	36.7	33.37	36.6	33.85	33.90	0.1	29,003	0.00%
2022/11/29	4.1	33.24	8.4	33.30	33.55	-4.3	28,619	-0.02%
2022/11/28	21.1	33.00	7	33.09	33.00	14.1	28,640	0.05%
2022/11/25	27	33.35	27.1	33.37	33.55	-0.1	28,428	0.00%
2022/11/24	41.1	33.03	51	32.93	33.20	-9.9	28,273	-0.03%
2022/11/23	4.1	32.67	5	32.76	32.70	-0.9	28,055	0.00%
2022/11/22	9.7	32.65	16	32.60	32.65	-6.3	27,954	-0.02%
2022/11/21	25.8	32.86	4	32.90	32.85	21.8	27,730	0.08%
2022/11/18	38.9	33.65	5	33.70	33.30	33.9	27,498	0.12%
2022/11/17	86.5	34.05	60.8	34.23	34.25	25.7	26,542	0.10%
2022/11/16	67.7	33.30	55.6	33.06	32.90	12.1	25,556	0.05%
2022/11/15	46.5	33.40	21.8	33.74	33.85	24.6	24,950	0.10%
2022/11/14	49.7	33.96	30.6	33.84	34.15	19.1	24,375	0.08%
2022/11/11	17.1	32.16	13	32.11	32.15	4.1	23,576	0.02%
2022/11/10	5.4	31.71	25	31.77	31.70	-19.7	23,483	-0.08%
2022/11/09	2	31.80	4	31.85	31.90	-2	23,444	-0.01%
2022/11/08	7.5	31.55	16.1	31.55	31.65	-8.6	23,282	-0.04%
2022/11/07	15.5	30.82	26	30.75	31.00	-10.5	23,106	-0.05%
2022/11/04	25.2	30.24	0	0.00	30.45	25.2	23,191	0.11%
2022/11/03	64.2	30.29	3	30.30	30.30	61.2	23,144	0.26%
2022/11/02	33	30.71	1	30.75	30.75	32	23,105	0.14%
2022/11/01	17.1	30.57	4	30.56	30.65	13.1	23,119	0.06%
2022/10/31	21.1	30.50	2.5	30.50	30.25	18.6	23,108	0.08%
2022/10/28	10.4	30.56	0	0.00	30.50	10.4	23,119	0.05%
2022/10/27	5.1	30.86	7	30.93	30.85	-1.9	23,111	-0.01%
2022/10/26	3.1	30.07	8.3	30.34	30.30	-5.2	23,119	-0.02%
2022/10/25	90.1	30.10	26.5	29.98	29.90	63.6	23,077	0.28%
2022/10/24	10.1	30.90	1	30.60	30.60	9.1	22,682	0.04%
2022/10/21	5.5	30.93	7	31.09	31.00	-1.5	22,562	-0.01%
2022/10/20	12.6	30.84	0	0.00	30.90	12.6	22,518	0.06%
2022/10/19	25	31.77	28	31.94	31.60	-3	22,012	-0.01%
2022/10/18	21.1	31.40	56	31.27	31.45	-34.9	21,608	-0.16%
2022/10/17	27.4	31.69	66	31.82	31.70	-38.6	21,593	-0.18%
2022/10/14	34.1	32.59	10	32.50	32.40	24.1	21,633	0.11%
2022/10/13	31.4	33.00	51.1	32.89	32.65	-19.7	21,544	-0.09%
2022/10/12	8.6	33.84	2	33.90	33.75	6.6	21,287	0.03%
2022/10/11	25.2	33.85	15	33.82	33.80	10.2	21,345	0.05%
2022/10/07	17.4	34.28	19	34.35	34.25	-1.6	21,291	-0.01%
2022/10/06	9.2	34.28	50	34.34	34.30	-40.8	21,266	-0.19%
2022/10/05	60.1	34.29	33	34.23	34.15	27.1	21,277	0.13%
2022/10/04	74.3	33.66	12	33.80	33.85	62.3	21,025	0.30%
2022/10/03	9.3	33.76	15	33.60	33.65	-5.7	20,773	-0.03%
2022/09/30	18.6	33.78	28	33.90	33.80	-9.4	20,658	-0.05%
2022/09/29	56.9	34.18	11.1	34.15	34.15	45.8	20,144	0.23%
2022/09/28	19.7	35.16	2.1	35.34	34.90	17.6	19,056	0.09%
2022/09/27	12.3	35.80	7	35.70	35.80	5.3	18,789	0.03%
2022/09/26	35.9	36.00	3.1	36.03	35.85	32.8	18,599	0.18%
2022/09/23	31.4	37.09	13.3	37.06	37.00	18.1	18,381	0.10%
2022/09/22	41.3	37.45	13	37.42	37.55	28.3	18,250	0.16%
2022/09/21	12.3	38.08	1	38.10	38.10	11.3	17,880	0.06%
2022/09/20	7.1	38.70	3.3	38.73	38.55	3.8	17,513	0.02%
2022/09/19	11.1	38.87	11	38.83	38.80	0.1	17,397	0.00%
2022/09/16	17.6	38.78	3	38.85	38.60	14.6	17,332	0.08%
2022/09/15	13.1	39.50	1.1	39.60	39.55	12	16,939	0.07%
2022/09/14	1.4	39.59	2.1	39.61	39.65	-0.8	16,875	0.00%
2022/09/13	17.3	39.91	24	39.84	39.90	-6.7	16,925	-0.04%
2022/09/12	59	39.84	32.4	39.84	39.80	26.6	16,977	0.16%
2022/09/08	11	39.79	23.3	39.72	39.85	-12.3	17,321	-0.07%
2022/09/07	13.5	39.81	10	39.70	39.70	3.5	17,462	0.02%
2022/09/06	9.1	39.62	14.3	39.59	39.85	-5.2	17,501	-0.03%
2022/09/05	0.1	39.10	5.9	39.05	39.10	-5.8	17,483	-0.03%
2022/09/02	24.5	38.55	0	0.00	38.50	24.5	17,570	0.14%
2022/09/01	11.9	38.96	3.7	38.92	38.90	8.2	17,325	0.05%
2022/08/31	7.6	39.27	0	0.00	39.30	7.6	17,158	0.04%
2022/08/30	7	39.22	0.7	39.40	39.25	6.4	17,048	0.04%
2022/08/29	20.4	39.10	15.1	39.25	39.35	5.3	17,169	0.03%
2022/08/26	16.2	39.58	1.5	39.58	39.65	14.7	17,183	0.09%
2022/08/25	14.5	39.35	21	39.38	39.55	-6.5	17,263	-0.04%
2022/08/24	8.1	39.22	8.3	39.18	39.25	-0.2	17,398	0.00%
2022/08/23	10.1	39.21	2.1	39.30	39.35	8	17,816	0.04%
2022/08/22	5	39.15	11.8	39.22	39.65	-6.8	17,936	-0.04%
2022/08/19	4.5	39.43	1	39.40	39.45	3.5	18,065	0.02%
2022/08/18	22.4	39.69	11.3	39.69	39.80	11.1	18,153	0.06%
2022/08/17	1.2	39.39	10	39.79	40.00	-8.8	18,215	-0.05%
2022/08/16	9.2	39.36	2	39.30	39.35	7.2	18,244	0.04%
2022/08/15	24.8	39.21	5	39.13	39.30	19.8	18,314	0.11%
2022/08/12	2.2	39.12	5.2	39.21	39.30	-3	18,719	-0.02%
2022/08/11	7	38.89	14.5	38.98	39.35	-7.5	18,846	-0.04%
2022/08/10	1.8	38.61	3	38.57	38.75	-1.2	18,945	-0.01%
2022/08/09	4.3	38.35	1	38.70	38.75	3.3	19,108	0.02%
2022/08/08	2.1	38.58	7	38.55	38.70	-4.9	19,258	-0.03%
2022/08/05	2.1	38.86	0.8	39.00	38.85	1.3	19,436	0.01%
2022/08/04	14.3	38.82	13	38.85	38.75	1.3	19,943	0.01%
2022/08/03	3.1	38.97	2	39.05	39.10	1.1	20,186	0.01%
2022/08/02	9.1	39.14	7.1	39.09	39.15	2	20,245	0.01%
2022/08/01	7.3	39.09	29	39.02	39.50	-21.7	20,243	-0.11%
2022/07/29	10	38.53	7	38.47	38.75	3	20,205	0.01%
2022/07/28	8	38.02	1	38.15	38.20	7	20,134	0.03%
2022/07/27	11.3	37.86	0.1	38.00	37.85	11.2	20,075	0.06%
2022/07/26	20	37.83	1	37.85	37.80	19	20,246	0.09%
2022/07/25	22.1	37.88	2	37.85	37.85	20.1	20,320	0.10%
2022/07/22	25.5	37.75	1	38.10	37.70	24.5	20,389	0.12%
2022/07/21	71.8	37.96	20	37.92	38.05	51.8	20,196	0.26%
2022/07/20	50.5	41.60	1.1	41.65	41.60	49.4	19,656	0.25%
2022/07/19	18.2	41.31	17	41.30	41.65	1.2	19,510	0.01%
2022/07/18	26.2	40.25	6.1	40.41	40.70	20.1	19,267	0.10%
2022/07/15	13.2	40.82	26	41.21	40.50	-12.8	19,169	-0.07%
2022/07/14	3	41.73	3	41.77	41.70	0	19,107	0.00%
2022/07/13	5	41.67	18.1	41.78	41.80	-13.1	19,230	-0.07%
2022/07/12	5.7	40.93	8	41.06	41.00	-2.4	19,337	-0.01%
2022/07/11	8	40.91	5.6	41.00	41.10	2.4	19,484	0.01%
2022/07/08	7.2	40.83	6	40.83	40.80	1.2	19,573	0.01%
2022/07/07	8	40.85	4	40.68	40.90	4	19,674	0.02%
2022/07/06	28	40.19	5	40.05	40.00	23	20,055	0.11%
2022/07/05	5.3	40.54	4	40.56	40.75	1.3	19,967	0.01%
2022/07/04	9	40.05	2	40.00	40.00	7	19,809	0.04%
2022/07/01	5.1	40.45	17	40.36	40.35	-12	19,681	-0.06%
2022/06/30	3	39.53	6	39.34	39.50	-3	19,421	-0.02%
2022/06/29	1	39.50	1	39.55	39.55	0	19,227	0.00%
2022/06/28	3.3	39.62	0.5	39.85	39.60	2.8	19,218	0.01%
2022/06/27	27	39.84	5	40.07	39.80	22	19,203	0.11%
2022/06/24	7	39.57	1	39.70	39.50	6	19,070	0.03%
2022/06/23	9	39.18	5	39.19	39.00	4	18,963	0.02%
2022/06/22	9.5	39.54	25	39.59	39.50	-15.5	18,809	-0.08%
2022/06/21	1.5	39.54	6	39.30	39.45	-4.5	18,775	-0.02%
2022/06/20	26.5	39.08	7.7	39.15	38.85	18.8	18,695	0.10%
2022/06/17	18.3	39.65	3	39.58	39.60	15.3	18,440	0.08%
2022/06/16	20.4	40.24	11	40.11	40.00	9.4	18,279	0.05%
2022/06/15	14.3	40.14	1	40.15	40.05	13.3	18,452	0.07%
2022/06/14	43.4	40.13	1	40.20	40.10	42.4	18,363	0.23%
2022/06/13	29.3	40.81	3	40.80	40.80	26.3	18,122	0.14%
2022/06/10	9.1	41.41	0	0.00	41.40	9.1	17,840	0.05%
2022/06/09	10.3	41.68	4	41.60	41.55	6.3	17,831	0.04%
2022/06/08	2	41.73	2	41.68	41.75	0	17,785	0.00%
2022/06/07	24.2	41.44	6	41.43	41.35	18.2	17,736	0.10%
2022/06/06	10.1	41.55	4	41.68	41.55	6.1	17,502	0.03%
2022/06/02	18.4	41.79	0.5	41.90	41.70	17.9	17,511	0.10%
2022/06/01	8.1	42.25	0.5	42.50	42.10	7.6	17,534	0.04%
2022/05/31	13.2	42.74	0	0.00	42.60	13.2	17,391	0.08%
2022/05/30	159.5	42.79	0	0.00	42.80	159.5	16,918	0.94%	大買/鉅額交易
2022/05/27	11	42.09	12	42.25	42.20	-1	16,696	-0.01%
2022/05/26	16.8	41.91	7	42.26	41.70	9.8	16,596	0.06%
2022/05/25	10.4	41.68	1	41.80	41.65	9.4	16,538	0.06%
2022/05/24	27.2	41.24	0	0.00	41.20	27.2	16,462	0.17%
2022/05/23	16	41.28	80	41.25	41.20	-64	16,294	-0.39%
2022/05/20	13.2	41.27	0	0.00	41.15	13.2	16,186	0.08%
2022/05/19	7.2	41.12	1	41.10	41.10	6.2	15,717	0.04%
2022/05/18	12.1	41.41	0	0.00	41.60	12.1	15,532	0.08%
2022/05/17	110	41.49	1	41.55	41.50	109	15,250	0.71%	大買/鉅額交易
2022/05/16	7.6	41.29	97	41.25	41.25	-89.4	15,019	-0.60%
2022/05/13	13	41.30	0	0.00	41.60	13	14,715	0.09%
2022/05/12	43.3	41.32	15.2	41.27	40.80	28.1	14,482	0.19%
2022/05/11	76.2	42.70	8	42.73	42.65	68.2	13,898	0.49%
2022/05/10	9.4	43.89	23	43.84	43.85	-13.6	13,469	-0.10%
2022/05/09	11	44.45	2	44.25	44.25	9	13,279	0.07%
2022/05/06	17.3	45.13	1	45.10	45.10	16.3	13,113	0.12%
2022/05/05	10.1	45.56	1	45.60	45.60	9.1	13,152	0.07%
2022/05/04	5.3	45.33	21.3	45.26	45.50	-16	13,127	-0.12%
2022/05/03	5.3	45.34	1.3	45.52	45.35	4	13,228	0.03%
2022/04/29	7	46.11	0	0.00	45.90	7	12,942	0.05%
2022/04/28	13.1	45.88	0.1	45.88	46.10	13	12,785	0.10%
2022/04/27	29.2	45.85	2	45.80	45.80	27.2	12,580	0.22%
2022/04/26	8.5	46.20	7	46.15	46.20	1.5	12,312	0.01%
2022/04/25	36.6	46.13	13	46.15	46.10	23.6	12,241	0.19%
2022/04/22	9	46.49	0	0.00	46.55	9	12,099	0.07%
2022/04/21	65.8	46.63	1.2	46.75	46.80	64.6	12,074	0.53%
2022/04/20	18.5	46.48	1	46.50	46.60	17.5	12,063	0.14%
2022/04/19	21.7	46.38	1	46.40	46.35	20.7	11,970	0.17%
2022/04/18	12.2	46.65	1	47.00	46.50	11.2	11,843	0.09%
2022/04/15	16.4	47.17	2	47.10	47.10	14.4	11,628	0.12%
2022/04/14	7.2	47.79	11	47.70	47.70	-3.8	11,442	-0.03%
2022/04/13	10	47.91	0	0.00	48.00	10	11,348	0.09%
2022/04/12	26.4	48.25	6	48.14	48.00	20.4	11,175	0.18%
2022/04/11	3	49.60	5	49.39	49.45	-2	10,764	-0.02%
2022/04/08	1	49.70	9	49.68	49.80	-8	10,837	-0.07%
2022/04/07	4	49.80	6.3	49.65	49.55	-2.3	10,806	-0.02%
2022/04/06	0	0.00	23	49.82	50.20	-23	10,709	-0.21%
2022/04/01	3	49.65	1	49.85	49.75	2	10,657	0.02%
2022/03/31	15	49.97	5.1	50.04	49.90	9.9	10,588	0.09%
2022/03/30	1	49.85	2	49.90	49.85	-1	10,436	-0.01%
2022/03/29	10	49.78	3	50.00	49.80	7	10,432	0.07%
2022/03/28	2	49.10	3	49.57	49.70	-1	10,389	-0.01%
2022/03/25	4	49.69	5.1	49.66	49.70	-1.1	10,342	-0.01%
2022/03/24	5	49.86	15.1	49.83	49.95	-10.1	10,385	-0.10%
2022/03/23	5.1	49.53	3.4	49.55	49.65	1.6	10,460	0.02%
2022/03/22	19	49.49	1	49.50	49.70	18	10,377	0.17%
2022/03/21	31.1	49.37	23.6	49.68	49.75	7.5	10,380	0.07%
2022/03/18	11	48.65	70	48.49	48.95	-59	10,135	-0.58%
2022/03/17	6.4	47.95	22	48.05	48.00	-15.6	9,745	-0.16%
2022/03/16	4.3	47.80	0	47.80	47.85	4.3	9,630	0.04%
2022/03/15	2	47.65	3	47.80	47.95	-1	9,597	-0.01%
2022/03/14	3	47.55	3	47.60	47.55	0	9,592	0.00%
2022/03/11	10	47.52	0	0.00	47.45	10	9,676	0.10%
2022/03/10	1	47.55	2	47.50	47.60	-1	9,818	-0.01%
2022/03/09	1.2	47.26	2	47.35	47.25	-0.8	9,901	-0.01%
2022/03/08	12.5	46.95	4.1	47.09	46.95	8.4	10,051	0.08%
2022/03/07	18.4	47.07	23	47.14	47.10	-4.6	10,059	-0.05%
2022/03/04	75.9	47.70	11.1	47.74	47.65	64.8	10,340	0.63%
2022/03/03	3.1	47.95	2.1	48.02	48.05	1	10,465	0.01%
2022/03/02	9.1	47.75	0	0.00	48.00	9.1	10,752	0.08%
2022/03/01	3.1	47.75	7.6	47.72	47.80	-4.5	10,862	-0.04%
2022/02/25	7.5	47.05	1	47.05	47.35	6.5	10,955	0.06%
2022/02/24	5.1	47.20	1	47.30	47.30	4.1	10,884	0.04%
2022/02/23	7.1	47.65	2	47.85	47.65	5.1	10,872	0.05%
2022/02/22	4.6	47.18	3	47.47	47.70	1.6	10,974	0.01%
2022/02/21	3.1	47.60	6	47.53	47.60	-2.9	10,977	-0.03%
2022/02/18	6.2	47.31	1	47.55	47.45	5.2	11,056	0.05%
2022/02/17	2.1	47.40	6	47.33	47.45	-3.9	11,143	-0.04%
2022/02/16	9	47.00	0.8	47.25	47.00	8.3	11,199	0.07%
2022/02/15	0.8	47.19	10	47.01	47.00	-9.2	11,255	-0.08%
2022/02/14	5.3	47.01	2	47.08	47.15	3.3	11,341	0.03%
2022/02/11	2	47.23	1.2	47.54	47.55	0.8	11,337	0.01%
2022/02/10	3.1	47.15	0	0.00	47.55	3.1	11,361	0.03%
2022/02/09	4.1	47.05	1	47.15	47.30	3.1	11,433	0.03%
2022/02/08	10.1	47.00	0	0.00	46.95	10.1	11,535	0.09%
2022/02/07	4.4	46.50	2	46.25	47.10	2.4	11,491	0.02%
2022/01/26	1	46.85	2	46.80	46.85	-1	11,314	-0.01%
2022/01/25	16.6	46.72	1	46.85	46.80	15.6	11,349	0.14%
2022/01/24	2	47.10	0.5	47.35	47.15	1.5	11,222	0.01%
2022/01/21	4	47.21	1	47.35	47.40	3	11,339	0.03%
2022/01/20	2	47.53	5	47.59	47.50	-3	11,291	-0.03%
2022/01/19	1	47.55	0	0.00	47.60	1	11,341	0.01%
2022/01/18	24.9	47.52	5	47.58	47.75	19.9	11,490	0.17%
2022/01/17	1	47.40	19.5	47.48	47.60	-18.5	11,598	-0.16%
2022/01/14	13.2	47.79	10.1	47.55	47.60	3	11,605	0.03%
2022/01/13	3	47.68	3	47.78	47.95	0	11,826	0.00%
2022/01/12	5	47.30	3	47.35	47.50	2	12,070	0.02%
2022/01/11	7.2	47.15	1.2	47.20	47.50	6	12,310	0.05%
2022/01/10	16.5	47.05	5	47.05	47.30	11.5	12,274	0.09%
2022/01/07	6.4	47.33	1	47.35	47.45	5.4	12,237	0.04%
2022/01/06	0.3	47.36	2	47.40	47.60	-1.7	12,219	-0.01%
2022/01/05	5.2	47.14	0.2	47.25	47.15	5	12,240	0.04%
2022/01/04	14.1	47.17	0	0.00	47.30	14.1	12,299	0.11%
2022/01/03	6.3	47.84	111	47.79	47.45	-104.7	12,196	-0.86%	大賣/鉅額交易
2021/12/30	12	48.05	8	48.10	48.00	4	12,155	0.03%
2021/12/29	3	48.12	6	48.06	48.15	-3	12,270	-0.02%
2021/12/28	102	48.05	19.2	48.07	48.15	82.8	12,350	0.67%	大買/
2021/12/27	7	47.99	5.5	47.96	48.10	1.5	12,448	0.01%
2021/12/24	7.3	47.86	6	47.86	47.90	1.3	12,692	0.01%
2021/12/23	2	47.60	4	47.63	47.70	-2	12,853	-0.02%
2021/12/22	1.1	47.30	1.4	47.35	47.40	-0.3	12,914	0.00%
2021/12/21	5.8	47.24	0	0.00	47.25	5.8	13,062	0.04%
2021/12/20	3.1	47.19	1	47.20	47.40	2.1	13,199	0.02%
2021/12/17	62.1	47.45	3	47.50	47.45	59.1	13,236	0.45%
2021/12/16	2.2	46.87	0	0.00	46.90	2.2	13,161	0.02%
2021/12/15	8	46.96	5	47.12	46.95	3	13,398	0.02%
2021/12/14	3	47.00	14.2	47.01	47.00	-11.2	13,527	-0.08%
2021/12/13	4	47.20	7	47.16	47.10	-3	13,762	-0.02%
2021/12/10	0.1	47.51	0	0.00	47.30	0.1	14,011	0.00%
2021/12/09	3.5	47.37	0	0.00	47.40	3.5	14,718	0.02%
2021/12/08	11	47.55	2	47.65	47.70	9	15,007	0.06%
2021/12/07	0.2	47.18	2	47.05	47.55	-1.8	15,100	-0.01%
2021/12/06	3.1	46.97	1	46.60	47.30	2.1	15,059	0.01%
2021/12/03	8.3	46.48	5	46.50	46.40	3.2	15,012	0.02%
2021/12/02	18	46.37	1	46.40	46.30	17	14,910	0.11%
2021/12/01	6.1	46.23	0	0.00	46.60	6.1	14,885	0.04%
2021/11/30	16	46.46	5	47.04	46.00	11	14,816	0.07%
2021/11/29	10.1	46.19	2.1	46.62	46.50	8	14,386	0.06%
2021/11/26	31.9	46.57	36	46.63	46.50	-4.1	14,324	-0.03%
2021/11/25	7.4	47.16	22	47.10	47.15	-14.6	14,217	-0.10%
2021/11/24	12.9	47.46	1	47.40	47.45	11.9	14,124	0.08%
2021/11/23	10	47.77	10	47.80	47.80	0	13,953	0.00%
2021/11/22	11.3	47.91	3	47.95	47.90	8.3	13,999	0.06%
2021/11/19	13.1	48.09	2	48.05	48.30	11.1	13,936	0.08%
2021/11/18	6	48.28	16.5	48.36	48.30	-10.5	13,882	-0.08%
2021/11/17	9	48.37	60	48.45	48.55	-51	13,875	-0.37%
2021/11/16	17.1	48.45	11	48.55	48.65	6.1	13,977	0.04%
2021/11/15	1.2	48.67	2	48.50	48.60	-0.8	14,174	-0.01%
2021/11/12	5	48.52	1	48.45	48.70	4	14,358	0.03%
2021/11/11	0	0.00	1	48.90	48.80	-1	14,578	-0.01%
2021/11/10	0.3	48.74	3	48.53	48.70	-2.8	14,843	-0.02%
2021/11/09	19.1	48.78	5.3	48.57	48.80	13.8	15,088	0.09%
2021/11/08	4	48.79	3	48.83	48.95	1	16,197	0.01%
2021/11/05	14.7	47.92	0	0.00	48.15	14.7	16,989	0.09%
2021/11/04	3.1	48.13	1	48.10	48.10	2.1	17,324	0.01%
2021/11/03	7.2	48.12	10.4	48.13	48.15	-3.2	17,764	-0.02%
2021/11/02	15	48.32	2	48.28	48.15	13	18,197	0.07%
2021/11/01	6	48.15	2.6	48.22	48.25	3.4	18,674	0.02%
2021/10/29	9.3	48.28	1	48.25	48.25	8.3	18,923	0.04%
2021/10/28	5	48.55	5	48.65	48.50	0	19,472	0.00%
2021/10/27	11	48.41	3	48.33	48.35	8	19,594	0.04%
2021/10/26	3	48.53	0	0.00	48.45	3	19,646	0.02%
2021/10/25	13	48.20	0	0.00	48.25	13	19,726	0.07%
2021/10/22	3.2	48.88	0	0.00	48.80	3.2	20,089	0.02%
2021/10/21	5.2	48.52	11	48.40	48.75	-5.8	20,240	-0.03%
2021/10/20	41.7	48.41	14	48.46	48.35	27.7	20,272	0.14%
2021/10/19	26.4	49.24	4	49.40	49.10	22.4	20,369	0.11%
2021/10/18	6	49.88	1	49.90	49.80	5	20,223	0.02%
2021/10/15	3.1	49.90	3.3	50.02	50.10	-0.2	20,486	0.00%
2021/10/14	4.5	49.98	0	0.00	49.90	4.5	20,492	0.02%
2021/10/13	14	50.39	12.3	50.34	50.50	1.7	20,515	0.01%
2021/10/12	1.1	50.11	1	49.85	50.20	0.1	20,491	0.00%
2021/10/08	0	50.40	0	0.00	50.40	0	20,467	0.00%
2021/10/07	2.1	50.30	4.5	50.30	50.40	-2.4	20,717	-0.01%
2021/10/06	5	49.93	2	49.93	49.90	3	20,940	0.01%
2021/10/05	3.1	49.87	3	50.20	50.30	0.1	21,193	0.00%
2021/10/04	3.1	49.99	3.3	50.07	50.00	-0.2	21,654	0.00%
2021/10/01	13.1	50.08	3	50.17	50.20	10.1	22,316	0.05%
2021/09/30	11.1	50.62	13.2	51.05	51.00	-2.1	22,380	-0.01%
2021/09/29	7.2	50.49	10.3	50.65	50.60	-3.1	22,519	-0.01%
2021/09/28	7	50.51	6	51.17	51.00	1	22,713	0.00%
2021/09/27	9	50.97	11	51.05	51.10	-2	22,761	-0.01%
2021/09/24	6	51.47	5	51.38	51.30	1	22,881	0.00%
2021/09/23	3	51.00	10	50.85	51.20	-7	22,886	-0.03%
2021/09/22	17.7	49.65	15	50.19	50.70	2.7	22,838	0.01%
2021/09/17	4	50.98	2	51.30	50.70	2	22,742	0.01%
2021/09/16	1	51.40	6.1	51.45	51.70	-5.1	22,693	-0.02%
2021/09/15	4	51.53	7	51.13	51.20	-3	22,526	-0.01%
2021/09/14	14	51.35	35.4	51.27	51.40	-21.4	22,421	-0.10%
2021/09/13	6	49.79	25	49.87	50.10	-19	21,802	-0.09%
2021/09/10	0	0.00	13.8	48.52	49.00	-13.8	21,700	-0.06%
2021/09/09	0.2	48.20	0	0.00	48.20	0.2	21,833	0.00%
2021/09/08	3.4	48.57	8	48.80	48.55	-4.6	21,908	-0.02%
2021/09/07	8	48.78	14	48.82	48.75	-6	21,992	-0.03%
2021/09/06	6	48.88	4	48.54	48.80	2	22,010	0.01%
2021/09/03	12	48.37	9	48.22	48.50	3	21,935	0.01%
2021/09/02	2.1	47.82	12	48.01	47.90	-9.9	21,889	-0.05%
2021/09/01	4	47.93	3	48.09	48.40	1	21,952	0.00%
2021/08/31	1.3	47.58	1	48.00	48.45	0.3	21,850	0.00%
2021/08/30	2	47.38	0	0.00	47.60	2	21,749	0.01%
2021/08/27	0	0.00	1.1	47.29	47.45	-1.1	21,802	-0.01%
2021/08/26	7.1	46.84	0	0.00	46.95	7.1	22,042	0.03%
2021/08/25	1	47.00	1	47.20	47.20	0	22,198	0.00%
2021/08/24	7.1	46.65	1	46.70	46.75	6.1	22,216	0.03%
2021/08/23	4	46.86	1	46.70	46.80	3	22,436	0.01%
2021/08/20	12	46.31	6	46.50	46.15	6	22,539	0.03%
2021/08/19	23.3	46.38	6	46.33	46.20	17.3	22,907	0.08%
2021/08/18	17.4	46.78	9	46.70	47.25	8.4	22,789	0.04%
2021/08/17	13.8	47.49	0	0.00	47.30	13.8	22,621	0.06%
2021/08/16	3.5	48.11	8.1	47.83	47.95	-4.6	22,465	-0.02%
2021/08/13	18.2	48.13	2	48.28	48.40	16.2	22,509	0.07%
2021/08/12	50.5	47.01	25	47.18	47.60	25.5	22,621	0.11%
2021/08/11	40.3	51.11	15	51.03	51.10	25.3	21,868	0.12%
2021/08/10	27.1	51.92	9.1	51.92	51.90	18	21,421	0.08%
2021/08/09	28.1	52.13	66.3	52.12	52.40	-38.2	21,726	-0.18%
2021/08/06	11.1	52.66	2	53.05	52.90	9.1	21,805	0.04%
2021/08/05	9.1	53.22	53	53.01	52.70	-43.9	22,168	-0.20%
2021/08/04	9	53.87	15	53.95	53.80	-6	23,135	-0.03%
2021/08/03	45	53.69	60.8	53.63	53.90	-15.8	23,671	-0.07%
2021/08/02	5	52.58	2.1	52.80	52.80	2.9	23,444	0.01%
2021/07/30	4	52.70	12	52.73	52.60	-8	23,936	-0.03%
2021/07/29	8	52.49	5	52.66	52.90	3	24,450	0.01%
2021/07/28	17.2	52.27	22	52.58	52.40	-4.8	24,837	-0.02%
2021/07/27	10.1	52.75	9.1	53.00	53.00	1	25,536	0.00%
2021/07/26	21	53.43	18.5	53.46	53.20	2.5	26,205	0.01%
2021/07/23	12.3	52.62	8.8	52.87	53.00	3.5	26,532	0.01%
2021/07/22	4	51.98	2.2	52.15	52.10	1.9	26,663	0.01%
2021/07/21	12	51.91	11	52.01	51.80	1	27,077	0.00%
2021/07/20	6	51.63	6	51.52	51.70	0	27,984	0.00%
2021/07/19	4	51.75	2	52.00	52.00	2	29,485	0.01%
2021/07/16	14.3	51.44	1	51.40	51.50	13.3	32,699	0.04%
2021/07/15	14.3	51.49	1.1	51.61	51.60	13.2	34,817	0.04%
2021/07/14	4.2	51.36	0	0.00	51.50	4.2	36,177	0.01%
2021/07/13	2	52.15	28	51.99	51.90	-26	36,859	-0.07%
2021/07/12	8	52.05	29.2	52.01	52.20	-21.2	37,265	-0.06%
2021/07/09	25.2	52.07	7	52.19	52.00	18.2	37,473	0.05%
2021/07/08	37	52.24	87.2	52.18	52.80	-50.2	37,291	-0.13%
2021/07/07	16.2	51.10	1	51.30	51.30	15.2	36,928	0.04%
2021/07/06	16.4	50.98	2.1	51.15	51.20	14.3	36,823	0.04%
2021/07/05	10.2	50.65	2	50.80	50.60	8.2	36,751	0.02%
2021/07/02	7.1	50.56	2	50.50	50.50	5.1	36,605	0.01%
2021/07/01	39.2	50.68	2.3	50.73	50.60	36.9	36,533	0.10%
2021/06/30	11.1	51.03	2	51.10	51.00	9.1	36,744	0.02%
2021/06/29	2.2	51.01	0	0.00	51.20	2.2	36,788	0.01%
2021/06/28	3.1	50.97	0	0.00	51.10	3.1	36,966	0.01%
2021/06/25	10	50.99	30.2	51.10	51.00	-20.2	36,992	-0.05%
2021/06/24	1.3	51.03	0	0.00	51.10	1.3	37,241	0.00%
2021/06/23	2	50.76	2.2	50.89	51.00	-0.2	37,676	0.00%
2021/06/22	2.1	50.96	0.3	51.20	50.90	1.8	37,792	0.00%
2021/06/21	12.3	50.61	2.2	50.54	50.70	10.1	37,889	0.03%
2021/06/18	5	51.10	0	0.00	51.00	5	38,189	0.01%
2021/06/17	63	51.45	5	51.50	51.50	58	39,486	0.15%
2021/06/16	8.3	51.64	3	51.80	51.90	5.3	39,623	0.01%
2021/06/15	0	0.00	4	51.13	51.30	-4	39,581	-0.01%
2021/06/11	5	51.32	5	51.42	51.40	0	39,636	0.00%
2021/06/09	4.3	50.94	5	50.84	51.30	-0.8	39,925	0.00%
2021/06/08	7.1	51.40	5	51.30	51.40	2.1	40,039	0.01%
2021/06/07	7.1	51.19	24.5	51.69	51.50	-17.5	40,264	-0.04%
2021/06/04	8.3	51.88	14	51.81	51.90	-5.8	40,452	-0.01%
2021/06/03	6	51.97	11	52.03	52.30	-5	40,659	-0.01%
2021/06/02	28	51.87	2	51.70	52.00	26	40,510	0.06%
2021/06/01	6.1	51.41	8	51.40	51.50	-1.9	40,290	0.00%
2021/05/31	8	50.95	19.5	51.38	51.60	-11.5	40,457	-0.03%
2021/05/28	2.1	50.36	2	50.40	50.60	0.1	40,331	0.00%
2021/05/27	12.3	49.94	2	50.08	50.30	10.3	40,411	0.03%
2021/05/26	6	50.80	4	51.03	50.70	2	40,254	0.00%
2021/05/25	13	51.19	1.1	51.12	51.10	11.9	40,193	0.03%
2021/05/24	0	0.00	8	51.30	51.30	-8	40,233	-0.02%
2021/05/21	45	51.40	28.2	51.54	51.20	16.8	40,408	0.04%
2021/05/20	25.1	50.91	18	50.73	50.80	7.1	40,310	0.02%
2021/05/19	10.2	50.22	16.1	50.52	50.50	-5.8	40,085	-0.01%
2021/05/18	15.7	49.68	15	49.87	50.00	0.7	39,915	0.00%
2021/05/17	17.2	48.05	22.1	48.00	47.90	-4.9	39,776	-0.01%
2021/05/14	9	49.58	13.2	49.60	49.60	-4.2	39,121	-0.01%
2021/05/13	17.1	48.71	20	49.36	49.20	-2.9	38,782	-0.01%
2021/05/12	58.2	49.37	74.1	48.86	49.60	-15.9	38,261	-0.04%
2021/05/11	30.1	52.06	21.3	51.86	51.60	8.9	36,972	0.02%
2021/05/10	19	52.68	17.7	52.70	52.90	1.3	36,241	0.00%
2021/05/07	47.5	52.23	13	52.84	52.30	34.5	36,059	0.10%
2021/05/06	24.4	51.89	62	52.40	53.00	-37.6	35,706	-0.11%
2021/05/05	16.2	50.71	27	50.66	50.80	-10.9	35,241	-0.03%
2021/05/04	41.1	50.12	45.1	50.38	50.20	-4	35,127	-0.01%
2021/05/03	94.4	51.52	28.2	51.36	51.20	66.2	34,169	0.19%
2021/04/29	45.1	52.40	10.1	52.39	52.10	35	33,664	0.10%
2021/04/28	70.3	52.20	56.1	52.73	53.20	14.3	33,224	0.04%
2021/04/27	28	52.69	21	52.62	52.70	7	33,106	0.02%
2021/04/26	72.4	53.39	44.4	53.23	53.10	28	32,617	0.09%
2021/04/23	81.3	52.78	26.5	52.64	53.00	54.8	31,717	0.17%
2021/04/22	221.8	57.00	201.1	56.89	54.10	20.7	30,558	0.07%	大買/大賣/
2021/04/21	72.9	54.08	114.4	54.46	55.70	-41.5	27,491	-0.15%	大賣/
2021/04/20	188	52.70	35.3	52.67	52.00	152.7	25,459	0.60%	大買/鉅額交易
2021/04/19	53.1	50.05	26.1	50.05	50.40	27	24,106	0.11%
2021/04/16	16.3	48.32	69	48.67	49.00	-52.7	23,301	-0.23%
2021/04/15	4	48.10	39.3	47.94	47.90	-35.3	22,795	-0.15%
2021/04/14	11	46.86	3	47.07	47.00	8	22,494	0.04%
2021/04/13	30.1	47.17	16	47.00	47.20	14.1	22,362	0.06%
2021/04/12	1.5	46.85	5.1	46.81	46.85	-3.6	22,111	-0.02%
2021/04/09	4	46.81	11.1	46.84	46.70	-7.1	22,041	-0.03%
2021/04/08	17	46.64	9.7	46.87	46.90	7.3	21,910	0.03%
2021/04/07	8	46.75	6.5	46.79	46.80	1.5	21,820	0.01%
2021/04/06	39.2	46.74	24	46.90	46.85	15.2	21,761	0.07%
2021/04/01	11.1	46.70	12	46.77	46.70	-0.9	21,372	0.00%
2021/03/31	5.2	46.74	7	46.70	46.80	-1.8	21,256	-0.01%
2021/03/30	14	46.39	6.2	46.44	46.55	7.8	21,044	0.04%
2021/03/29	5	46.36	13	46.36	46.50	-8	20,945	-0.04%
2021/03/26	17.1	45.95	40	46.06	46.15	-22.9	20,680	-0.11%
2021/03/25	4	45.49	8	45.49	45.55	-4	20,287	-0.02%
2021/03/24	7.2	45.59	41	45.63	45.55	-33.8	20,110	-0.17%
2021/03/23	8	45.76	16.2	45.73	45.70	-8.2	19,996	-0.04%
2021/03/22	156	45.75	91.1	45.94	45.80	64.9	19,589	0.33%	大買/
2021/03/19	14	42.79	0.3	42.75	42.70	13.7	18,122	0.08%
2021/03/18	17	43.08	26	43.08	43.10	-9	17,888	-0.05%
2021/03/17	1.1	42.95	1.5	42.73	42.85	-0.4	17,899	0.00%
2021/03/16	14.2	42.56	2	42.50	42.60	12.2	17,904	0.07%
2021/03/15	23.1	42.49	0	0.00	42.35	23.1	17,936	0.13%
2021/03/12	66.5	42.75	11	42.60	42.70	55.5	17,781	0.31%
2021/03/11	5	42.91	58	42.92	42.85	-53	17,666	-0.30%
2021/03/10	15	43.02	10	43.00	43.00	5	17,600	0.03%
2021/03/09	58	42.96	12.8	43.10	43.40	45.2	17,714	0.26%
2021/03/08	32.2	42.70	1	42.65	42.65	31.2	17,513	0.18%
2021/03/05	0.1	42.55	8	42.32	42.50	-8	17,433	-0.05%
2021/03/04	12	42.49	6	42.51	42.50	6	17,847	0.03%
2021/03/03	1	42.50	3	42.42	42.55	-2	17,835	-0.01%
2021/03/02	40	42.41	10	42.38	42.10	30	17,744	0.17%
2021/02/26	37	42.15	1	42.60	42.00	36	17,589	0.20%
2021/02/25	4	42.69	61	42.76	42.90	-57	17,255	-0.33%
2021/02/24	1	42.85	2	42.43	42.55	-1	17,267	-0.01%
2021/02/23	1	42.40	24.1	42.42	42.45	-23.1	17,237	-0.13%
2021/02/22	7	41.81	6.2	41.82	41.80	0.8	17,008	0.00%
2021/02/19	5	41.27	3	41.60	41.60	2	16,970	0.01%
2021/02/18	14.2	41.41	11.2	41.41	41.35	3	16,894	0.02%
2021/02/17	21.4	40.99	11	41.05	41.25	10.4	16,801	0.06%
2021/02/05	23.5	40.74	23	40.67	40.85	0.5	16,576	0.00%
2021/02/04	14.1	40.46	0	0.00	40.40	14.1	16,647	0.08%
2021/02/03	13.1	40.62	1.1	40.57	40.55	11.9	17,019	0.07%
2021/02/02	2	40.90	2	41.00	40.75	0	16,937	0.00%
2021/02/01	8	40.64	3	40.72	40.80	5	16,812	0.03%
2021/01/29	21.1	40.23	0	0.00	40.15	21.1	16,789	0.13%
2021/01/28	42.1	40.30	1	40.55	40.25	41.1	16,597	0.25%
2021/01/27	4.4	40.42	2.3	40.43	40.35	2.1	16,362	0.01%
2021/01/26	17.4	40.43	0	0.00	40.35	17.4	16,223	0.11%
2021/01/25	24.3	40.91	6	41.04	40.90	18.3	15,710	0.12%
2021/01/22	22	40.57	7	40.60	40.60	15	15,509	0.10%
2021/01/21	13	40.95	1	41.05	40.80	12	15,191	0.08%
2021/01/20	106.3	41.12	24	41.00	40.95	82.3	15,029	0.55%	大買/
2021/01/19	3	41.72	0	0.00	41.75	3	14,598	0.02%
2021/01/18	13.5	41.56	4	41.70	41.60	9.5	14,547	0.07%
2021/01/15	37	42.25	36	42.00	41.95	1	14,248	0.01%
2021/01/14	19.2	42.58	0	0.00	42.55	19.2	13,868	0.14%
2021/01/13	12.2	42.70	15	42.75	42.70	-2.9	13,709	-0.02%
2021/01/12	0	0.00	31	42.76	42.70	-31	13,599	-0.23%
2021/01/11	6	42.83	0	0.00	43.10	6	13,516	0.04%
2021/01/08	36	42.90	1	43.00	42.95	35	13,435	0.26%
2021/01/07	5.1	42.86	10	42.90	42.85	-4.9	13,366	-0.04%
2021/01/06	24	43.05	11	43.05	42.95	13	13,172	0.10%
2021/01/05	7	43.05	5.2	43.16	43.10	1.8	13,036	0.01%
2021/01/04	13	43.21	3	43.23	43.20	10	12,974	0.08%
2020/12/31	6.3	43.39	35	43.48	43.20	-28.7	12,933	-0.22%
2020/12/30	2	43.00	33	42.96	43.25	-31	12,962	-0.24%
2020/12/29	2	42.93	0	0.00	43.00	2	12,916	0.02%
2020/12/28	5	42.89	2	43.00	43.00	3	12,907	0.02%
2020/12/25	5	42.77	0	0.00	42.80	5	12,961	0.04%
2020/12/24	2	42.73	0	0.00	42.70	2	13,055	0.02%
2020/12/23	4	42.74	1	42.75	42.80	3	13,075	0.02%
2020/12/22	4	43.10	0	0.00	42.95	4	13,149	0.03%
2020/12/21	40	43.38	4.1	43.23	43.50	35.9	13,438	0.27%
2020/12/18	31	42.89	1.3	42.95	42.95	29.7	13,750	0.22%
2020/12/17	4	42.65	0	0.00	42.65	4	13,865	0.03%
2020/12/16	0	0.00	10	43.16	43.05	-10	13,782	-0.07%
2020/12/15	8.1	42.59	0	0.00	42.50	8.1	13,764	0.06%
2020/12/14	5	42.74	2	42.85	42.80	3	13,726	0.02%
2020/12/11	4	42.91	5	43.02	42.90	-1	13,816	-0.01%
2020/12/10	7	43.28	1	43.30	43.25	6	13,749	0.04%
2020/12/09	4.1	43.44	3.1	43.50	43.35	1	13,778	0.01%
2020/12/08	8	43.29	2	43.33	43.60	6	13,772	0.04%
2020/12/07	4.4	43.41	13	43.35	43.55	-8.6	13,759	-0.06%
2020/12/04	17	43.58	2.3	43.70	43.65	14.7	13,838	0.11%
2020/12/03	14	43.66	16	43.74	43.50	-2	13,761	-0.01%
2020/12/02	3.6	43.10	3	43.12	43.20	0.6	13,481	0.00%
2020/12/01	8	42.83	0	0.00	43.15	8	13,676	0.06%
2020/11/30	13.1	43.29	4	43.55	42.90	9.1	13,906	0.07%
2020/11/27	0.2	43.25	13.2	43.13	43.30	-13	13,694	-0.09%
2020/11/26	1.1	42.99	8	42.98	42.95	-6.9	13,620	-0.05%
2020/11/25	21.1	42.82	1.1	42.94	42.60	20.1	13,772	0.15%
2020/11/24	14.1	42.96	1	42.85	42.75	13.1	13,849	0.09%
2020/11/23	2.2	42.95	12	43.00	43.00	-9.9	13,800	-0.07%
2020/11/20	10	42.68	0	0.00	42.70	10	13,790	0.07%
2020/11/19	2	42.75	6.1	42.83	42.90	-4.1	13,775	-0.03%
2020/11/18	6	42.82	8	42.81	42.70	-2	13,816	-0.01%
2020/11/17	1	42.55	5	42.67	42.75	-4	13,854	-0.03%
2020/11/16	5	42.36	2	42.25	42.35	3	14,202	0.02%
2020/11/13	6	42.30	2.4	42.32	42.25	3.6	14,467	0.02%
2020/11/12	1	42.40	8	42.49	42.40	-7	14,811	-0.05%
2020/11/11	6	42.20	11	42.57	42.65	-5	14,831	-0.03%
2020/11/10	6	41.43	3	41.50	41.55	3	14,766	0.02%
2020/11/06	3.2	40.78	1	40.95	40.85	2.2	16,178	0.01%
2020/11/05	6	40.94	1	41.00	41.05	5	16,546	0.03%
2020/11/04	2	40.85	0	0.00	40.90	2	16,842	0.01%
2020/11/03	13.2	40.71	2	40.75	40.95	11.2	17,212	0.07%
2020/11/02	18	40.56	0.3	40.61	40.60	17.7	17,662	0.10%
2020/10/30	8.3	40.53	0.1	40.60	40.55	8.2	18,262	0.04%
2020/10/29	4	40.43	0	0.00	40.35	4	18,465	0.02%
2020/10/28	3	40.52	2	40.60	40.55	1	18,534	0.01%
2020/10/27	1	40.35	3	40.45	40.50	-2	18,592	-0.01%
2020/10/26	6	40.53	0.1	40.65	40.50	6	18,606	0.03%
2020/10/23	5	40.63	0.1	40.90	40.65	4.9	18,750	0.03%
2020/10/22	0	0.00	2	40.43	41.00	-2	18,943	-0.01%
2020/10/21	1	40.35	0.1	40.50	40.30	0.9	19,040	0.00%
2020/10/20	6.8	40.29	0	0.00	40.35	6.8	19,061	0.04%
2020/10/19	2	40.55	2	40.70	40.45	0	19,122	0.00%
2020/10/16	2	40.40	0	0.00	40.30	2	19,278	0.01%
2020/10/15	4	40.24	0	0.00	40.30	4	19,671	0.02%
2020/10/14	3	40.57	0	0.00	40.50	3	19,700	0.02%
2020/10/13	2.2	40.50	0	0.00	40.50	2.2	19,784	0.01%
2020/10/12	8	40.92	0	0.00	40.95	8	20,214	0.04%
2020/10/08	3.4	41.18	0	0.00	41.15	3.4	20,431	0.02%
2020/10/07	3	41.13	0	0.00	41.15	3	20,445	0.01%
2020/10/06	3	41.23	2	41.25	41.40	1	20,441	0.00%
2020/10/05	9.9	41.19	0	0.00	41.00	9.9	20,601	0.05%
2020/09/30	2	41.53	8	41.61	41.40	-6	20,812	-0.03%
2020/09/29	4	41.28	11.1	41.26	41.20	-7.1	20,975	-0.03%
2020/09/28	1.1	40.96	1	40.70	40.95	0.1	21,043	0.00%
2020/09/25	3	40.26	8	40.43	40.55	-5	21,224	-0.02%
2020/09/24	12	40.14	7	40.09	40.05	5	21,293	0.02%
2020/09/23	33	41.04	8	40.94	41.00	25	21,057	0.12%
2020/09/22	5	41.92	50	42.00	41.80	-45	20,759	-0.22%
2020/09/21	3	42.43	1.1	42.36	42.25	2	20,638	0.01%
2020/09/18	2	42.55	0.1	42.70	42.50	1.9	20,706	0.01%
2020/09/17	6	42.63	36.1	42.72	42.55	-30.1	20,727	-0.15%
2020/09/16	1	42.65	2	42.68	42.85	-1	20,772	0.00%
2020/09/15	1	42.55	2.1	42.67	42.70	-1.1	20,736	-0.01%
2020/09/14	16	42.40	7	42.56	42.95	9	20,963	0.04%
2020/09/11	1	42.25	1	42.25	42.30	0	20,893	0.00%
2020/09/10	2	42.16	0	0.00	42.45	2	20,933	0.01%
2020/09/09	5	42.37	0	0.00	42.55	5	20,892	0.02%
2020/09/08	5	42.85	0	0.00	42.70	5	20,918	0.02%
2020/09/07	1	42.20	1	42.65	42.70	0	21,054	0.00%
2020/09/04	3	42.15	2	42.23	42.20	1	21,101	0.00%
2020/09/03	3	42.62	2	42.70	42.70	1	21,075	0.00%
2020/09/02	5	42.55	57	42.79	42.65	-52	20,913	-0.25%
2020/09/01	15	42.69	1	42.75	42.75	14	20,813	0.07%
2020/08/31	35	43.15	30	43.59	42.90	5	20,717	0.02%
2020/08/28	24	43.55	5	43.80	43.50	19	20,610	0.09%
2020/08/27	4	43.81	2	43.80	43.85	2	20,645	0.01%
2020/08/26	11	43.96	0	0.00	44.10	11	20,707	0.05%
2020/08/25	3	44.23	3	44.18	44.10	0	20,673	0.00%
2020/08/24	28	44.03	1.1	44.20	44.05	26.9	21,049	0.13%
2020/08/21	112	44.17	29.4	44.20	44.25	82.6	21,056	0.39%	大買/
2020/08/20	37	43.82	7	43.86	43.50	30	20,862	0.14%
2020/08/19	13	44.53	13	44.42	44.35	0	20,547	0.00%
2020/08/18	13	43.99	6	43.91	44.00	7	20,240	0.03%
2020/08/17	14	43.43	6.1	43.38	43.35	7.9	19,928	0.04%
2020/08/14	13	42.40	16	42.35	42.85	-3	19,825	-0.02%
2020/08/13	24	41.10	17	41.15	41.20	7	19,407	0.04%
2020/08/12	134	41.13	0	0.00	41.00	134	19,247	0.70%	大買/鉅額交易
2020/08/11	12	46.60	2	46.60	46.50	10	18,034	0.06%
2020/08/10	3	46.60	2.1	46.65	46.60	0.9	17,645	0.00%
2020/08/07	8	47.25	18.1	47.24	47.10	-10.1	17,455	-0.06%
2020/08/06	0	0.00	103	46.98	47.15	-103	17,219	-0.60%	大賣/鉅額交易
2020/08/05	101	46.34	24.1	46.29	46.45	76.9	16,833	0.46%	大買/
2020/08/04	1.1	45.12	1	45.60	45.40	0.1	16,369	0.00%
2020/08/03	3	44.87	1	44.85	44.95	2	16,214	0.01%
2020/07/31	1	45.20	1.1	45.26	45.00	-0.1	16,141	0.00%
2020/07/30	0	0.00	4	45.20	45.35	-4	16,127	-0.02%
2020/07/29	2	45.05	33.4	45.13	45.05	-31.4	16,204	-0.19%
2020/07/28	1	44.20	4	44.34	44.50	-3	16,213	-0.02%
2020/07/27	2	44.78	2	45.00	44.60	0	16,216	0.00%
2020/07/24	7	45.22	14	45.35	45.00	-7	16,217	-0.04%
2020/07/23	0	0.00	9.7	45.59	45.60	-9.7	16,183	-0.06%
2020/07/22	6	45.48	1	45.55	45.50	5	16,181	0.03%
2020/07/21	7	45.50	5	45.62	45.55	2	16,060	0.01%
2020/07/20	0	45.00	2	45.20	45.10	-2	15,811	-0.01%
2020/07/17	0	44.75	9	44.92	44.80	-9	15,774	-0.06%
2020/07/16	13.1	44.74	2	44.65	44.50	11.1	15,824	0.07%
2020/07/15	0	0.00	50	45.50	45.60	-50	15,384	-0.33%
2020/07/14	1	45.35	11	45.35	45.30	-10	15,181	-0.07%
2020/07/13	2	45.15	6.2	45.03	45.20	-4.2	15,199	-0.03%
2020/07/10	4	45.18	5	45.23	44.95	-1	15,301	-0.01%
2020/07/09	2	45.28	7	45.41	45.30	-5	15,268	-0.03%
2020/07/08	1	45.10	8	45.00	45.15	-7	15,002	-0.05%
2020/07/07	3	44.25	13.2	44.29	44.50	-10.2	14,733	-0.07%
2020/07/06	14.6	44.34	45	44.17	44.40	-30.4	14,649	-0.21%
2020/07/03	2	43.90	7	43.94	43.95	-5	14,624	-0.03%
2020/07/02	6	43.55	8	43.59	43.60	-2	14,576	-0.01%
2020/07/01	5	42.95	4	43.13	43.10	1	14,481	0.01%
2020/06/30	5	42.79	0	0.00	42.75	5	14,409	0.03%
2020/06/29	33	42.67	0	0.00	42.65	33	14,485	0.23%
2020/06/24	12	42.81	0	0.00	42.85	12	14,456	0.08%
2020/06/23	19	42.81	0	0.00	42.70	19	14,452	0.13%
2020/06/22	1	42.85	2	42.65	42.90	-1	14,506	-0.01%
2020/06/19	0	0.00	3	43.07	42.55	-3	14,595	-0.02%
2020/06/18	1	42.70	1	42.70	42.70	0	14,575	0.00%
2020/06/17	5	42.61	0	0.00	42.85	5	14,913	0.03%
2020/06/16	1	42.80	0	0.00	42.85	1	15,214	0.01%
2020/06/15	32	42.58	0	0.00	42.50	32	15,627	0.20%
2020/06/12	0	0.00	1	42.80	42.90	-1	15,929	-0.01%
2020/06/11	15	43.57	0	0.00	43.30	15	16,268	0.09%
2020/06/10	3	43.72	3	43.95	44.00	0	16,336	0.00%
2020/06/09	3	43.70	11	43.84	43.90	-8	16,626	-0.05%
2020/06/08	0	0.00	6	43.81	43.95	-6	16,884	-0.04%
2020/06/05	8	43.56	17	43.58	43.65	-9	16,879	-0.05%
2020/06/04	12	43.35	7.1	43.60	43.40	4.9	17,038	0.03%
2020/06/03	10	43.61	5	43.65	43.65	5	17,164	0.03%
2020/06/02	0	0.00	1	43.20	43.30	-1	17,071	-0.01%
2020/06/01	0	0.00	6.4	43.10	43.10	-6.4	17,036	-0.04%
2020/05/29	0	0.00	6	42.65	42.55	-6	16,970	-0.04%
2020/05/28	9	42.63	0.5	42.60	42.35	8.5	16,591	0.05%
2020/05/27	6.6	42.85	2	42.85	42.85	4.6	16,655	0.03%
2020/05/26	1	43.00	28	43.00	43.00	-27	16,717	-0.16%
2020/05/25	6	42.53	4	42.65	42.65	2	16,826	0.01%
2020/05/22	8	42.74	3.7	42.83	42.65	4.3	16,923	0.03%
2020/05/21	1.1	43.09	1	43.00	43.00	0.1	16,923	0.00%
2020/05/20	8	43.05	9	43.06	42.90	-1	16,891	-0.01%
2020/05/19	2	43.00	18	43.05	43.00	-16	16,886	-0.09%
2020/05/18	0	0.00	5.7	42.53	42.35	-5.7	16,725	-0.03%
2020/05/15	0	42.55	0	0.00	42.30	0	16,700	0.00%
2020/05/14	5	42.39	0	0.00	42.60	5	16,720	0.03%
2020/05/13	12	42.52	0	0.00	42.90	12	16,615	0.07%
2020/05/12	2	42.80	1.4	42.84	42.95	0.7	16,648	0.00%
2020/05/11	1	43.20	12	43.26	43.15	-11	16,683	-0.07%
2020/05/08	4	42.93	2	42.85	43.00	2	16,728	0.01%
2020/05/07	2	42.90	11	42.81	42.70	-9	16,749	-0.05%
2020/05/06	1	42.60	1	42.70	42.60	0	16,822	0.00%
2020/05/05	0	0.00	62	42.77	42.85	-62	16,875	-0.37%
2020/05/04	23	41.83	0	0.00	42.20	23	16,886	0.14%
2020/04/30	36	42.96	14	43.24	43.20	22	16,928	0.13%
2020/04/29	2.1	42.43	1	42.50	42.55	1.1	16,995	0.01%
2020/04/28	1	41.90	2	42.05	42.25	-1	17,208	-0.01%
2020/04/27	10	42.05	0	0.00	42.00	10	18,115	0.06%
2020/04/24	8	41.94	0	0.00	42.00	8	18,025	0.04%
2020/04/23	5	41.85	6	42.08	42.15	-1	18,025	-0.01%
2020/04/22	5	41.53	1	41.60	41.60	4	17,994	0.02%
2020/04/21	3	41.65	4	41.80	41.80	-1	18,175	-0.01%
2020/04/20	0	0.00	1	42.25	42.35	-1	18,223	-0.01%
2020/04/17	0.1	42.00	0	0.00	42.00	0.1	18,450	0.00%
2020/04/16	5	41.40	6	42.01	41.85	-1	18,435	-0.01%
2020/04/15	5	41.95	2	41.85	41.80	3	18,514	0.02%
2020/04/14	0	0.00	1	41.65	41.65	-1	18,414	-0.01%
2020/04/10	0	0.00	1	40.90	41.00	-1	18,530	-0.01%
2020/04/09	4	40.60	16	40.69	40.55	-12	18,714	-0.06%
2020/04/08	29	40.83	36	41.01	41.00	-7	18,786	-0.04%
2020/04/07	5	39.85	13	39.87	39.95	-8	18,599	-0.04%
2020/04/06	5	38.82	2	39.08	39.05	3	18,657	0.02%
2020/04/01	9	39.23	0	0.00	39.00	9	18,611	0.05%
2020/03/31	18	39.26	24	39.36	39.50	-6	18,495	-0.03%
2020/03/30	20	38.98	2	38.90	39.15	18	18,316	0.10%
2020/03/27	1.1	39.00	4	39.13	38.95	-2.9	18,246	-0.02%
2020/03/26	27	38.98	14	39.04	38.60	13	18,248	0.07%
2020/03/25	33	39.19	422	39.11	38.80	-389	18,249	-2.13%	大賣/鉅額交易
2020/03/24	4.1	38.30	32	38.25	38.25	-27.9	18,117	-0.15%
2020/03/23	17	35.86	34	36.61	36.10	-17	17,961	-0.09%
2020/03/20	36	36.09	39	36.48	36.95	-3	17,655	-0.02%
2020/03/19	106.3	34.54	30	34.13	33.60	76.3	17,337	0.44%	大買/
2020/03/18	316.2	36.66	3	37.38	36.00	313.2	17,069	1.83%	大買/鉅額交易
2020/03/17	73	37.82	14	37.94	37.60	59	16,688	0.35%
2020/03/16	7	39.29	21	39.68	38.85	-14	16,138	-0.09%
2020/03/13	34	38.85	39.2	39.28	40.25	-5.2	15,911	-0.03%
2020/03/12	15	40.89	40	41.04	40.75	-25	15,439	-0.16%
2020/03/11	2	41.88	91.4	42.14	41.80	-89.4	15,048	-0.59%
2020/03/10	85	41.70	30	41.55	41.60	55	14,955	0.37%
2020/03/09	21	42.08	1	42.30	41.85	20	14,818	0.13%
2020/03/06	24	42.82	2	42.90	42.85	22	14,613	0.15%
2020/03/05	2	42.90	10	43.12	43.30	-8	14,608	-0.05%
2020/03/04	1.8	42.72	18	42.87	42.85	-16.2	14,772	-0.11%
2020/03/03	2	42.60	271	42.81	42.65	-269	14,783	-1.82%	大賣/鉅額交易
2020/03/02	71.1	41.57	14	42.59	42.25	57.1	14,678	0.39%
2020/02/27	52	42.20	0	0.00	42.25	52	14,824	0.35%
2020/02/26	38	42.17	0	0.00	42.20	38	14,772	0.26%
2020/02/25	46.1	42.51	5	42.87	42.70	41.1	14,628	0.28%
2020/02/24	88	42.97	0.1	43.00	43.00	87.9	14,574	0.60%
2020/02/21	0	0.00	3	43.30	43.25	-3	14,887	-0.02%
2020/02/20	1	43.30	6	43.70	43.15	-5	15,079	-0.03%
2020/02/19	1	43.30	11	43.37	43.40	-10	15,251	-0.07%
2020/02/18	4	43.05	3	43.07	43.05	1	15,442	0.01%
2020/02/17	1	42.90	2	43.05	43.00	-1	15,522	-0.01%
2020/02/14	10	43.23	0	0.00	43.20	10	15,690	0.06%
2020/02/13	3	43.17	70	43.16	43.15	-67	15,652	-0.43%
2020/02/12	21	42.81	5	42.82	42.80	16	15,560	0.10%
2020/02/11	0.2	42.60	4	42.79	42.60	-3.9	15,533	-0.02%
2020/02/10	17	42.23	7	42.38	42.40	10	15,477	0.06%
2020/02/07	11	42.43	0	0.00	42.50	11	15,428	0.07%
2020/02/06	9	42.98	27	42.69	43.00	-18	15,478	-0.12%
2020/02/05	83	42.17	93	42.52	42.35	-10	15,557	-0.06%
2020/02/04	12	41.89	41.2	42.53	42.40	-29.2	15,460	-0.19%
2020/02/03	10	41.02	20.7	40.93	41.55	-10.7	15,348	-0.07%
2020/01/31	27	42.32	28	42.44	42.05	-1	15,299	-0.01%
2020/01/30	79.3	42.38	10	42.51	41.85	69.3	15,164	0.46%
2020/01/20	0.2	44.80	2	44.93	44.95	-1.8	14,282	-0.01%
2020/01/17	0	0.00	6	44.84	44.90	-6	14,487	-0.04%
2020/01/16	2	44.70	23	44.80	44.75	-21	14,575	-0.14%
2020/01/15	6.2	44.41	12	44.56	44.55	-5.8	14,636	-0.04%
2020/01/14	13	44.31	4.2	44.43	44.55	8.8	14,537	0.06%
2020/01/13	15.8	43.94	10.1	44.06	44.25	5.6	14,595	0.04%
2020/01/10	0.1	43.45	2	43.48	43.50	-1.9	15,006	-0.01%
2020/01/09	3	43.33	4.4	43.54	43.45	-1.4	15,008	-0.01%
2020/01/08	4	43.35	6.1	43.40	43.40	-2.1	14,943	-0.01%
2020/01/07	6	43.45	10	43.45	43.60	-4	14,877	-0.03%
2020/01/06	13	43.43	10.1	43.45	43.45	2.9	14,973	0.02%
2020/01/03	3	43.90	8	44.00	43.95	-5	14,911	-0.03%
2020/01/02	3	43.92	11	44.04	44.10	-8	14,838	-0.05%
2019/12/31	2.1	43.67	31.1	43.62	43.70	-29	14,647	-0.20%
2019/12/30	22.2	43.81	18	43.63	43.65	4.2	14,673	0.03%
2019/12/27	0	0.00	11.1	43.15	43.25	-11.1	14,540	-0.08%
2019/12/26	2	42.95	5	43.00	43.05	-3	14,635	-0.02%
2019/12/25	1	43.00	4	43.01	43.10	-3	14,801	-0.02%
2019/12/24	2	43.18	12	43.28	43.15	-10	14,907	-0.07%
2019/12/23	0	0.00	8	43.19	43.25	-8	14,952	-0.05%
2019/12/20	10	42.85	2	42.95	42.95	8	14,978	0.05%
2019/12/19	2	42.85	10	42.85	43.00	-8	14,997	-0.05%
2019/12/18	4	42.85	10	43.01	43.00	-6	15,064	-0.04%
2019/12/17	5	42.78	2	42.78	42.95	3	15,039	0.02%
2019/12/16	4	42.80	11.1	42.85	42.80	-7.1	14,936	-0.05%
2019/12/13	7	42.50	134	42.60	42.55	-127	14,945	-0.85%	大賣/鉅額交易
2019/12/12	0	0.00	6	42.30	42.30	-6	14,920	-0.04%
2019/12/11	0	0.00	19	42.20	42.15	-19	14,985	-0.13%
2019/12/10	0	0.00	6	42.08	42.10	-6	15,068	-0.04%
2019/12/09	2	42.03	1	42.05	42.05	1	15,165	0.01%
2019/12/06	0	0.00	1	41.75	41.75	-1	15,175	-0.01%
2019/12/05	0	0.00	2	41.78	41.65	-2	15,354	-0.01%
2019/12/04	10	41.55	2	41.60	41.75	8	15,645	0.05%
2019/12/03	4	41.64	21	41.46	41.85	-17	15,733	-0.11%
2019/12/02	10.1	41.34	14	41.29	41.35	-3.9	15,733	-0.02%
2019/11/29	12	41.59	0	0.00	41.40	12	15,719	0.08%
2019/11/28	0	0.00	9	42.08	42.00	-9	15,662	-0.06%
2019/11/27	2	41.80	2	41.90	41.95	0	15,837	0.00%
2019/11/26	7	41.94	8	42.03	41.80	-1	15,863	-0.01%
2019/11/25	1	42.10	51	42.00	41.95	-50	15,528	-0.32%
2019/11/22	6	42.18	39	42.15	42.10	-33	15,556	-0.21%
2019/11/21	11	42.24	1	42.35	42.35	10	15,639	0.06%
2019/11/20	13	42.56	8.1	42.70	42.65	4.9	15,535	0.03%
2019/11/19	7	41.70	7.5	42.07	42.10	-0.5	15,188	0.00%
2019/11/18	36	42.01	20	41.99	42.10	16	15,006	0.11%
2019/11/15	6	41.38	3	41.45	41.70	3	14,790	0.02%
2019/11/14	8	41.05	3	41.08	41.15	5	14,612	0.03%
2019/11/13	1	41.00	19	41.06	41.00	-18	14,577	-0.12%
2019/11/12	4	40.50	11	40.58	40.65	-7	14,491	-0.05%
2019/11/11	2	40.65	5	40.50	40.35	-3	14,806	-0.02%
2019/11/08	3	40.90	4	40.94	40.90	-1	15,386	-0.01%
2019/11/07	9	40.78	8	40.78	40.95	1	15,890	0.01%
2019/11/06	59	40.82	4	40.90	40.80	55	16,088	0.34%
2019/11/05	8	40.73	11	40.75	40.90	-3	16,203	-0.02%
2019/11/04	15	40.90	20.1	40.89	40.95	-5.1	16,285	-0.03%
2019/11/01	5	40.52	1	40.55	40.55	4	16,295	0.02%
2019/10/31	4	40.50	1	40.55	40.45	3	16,600	0.02%
2019/10/30	19	40.34	0	0.00	40.35	19	16,869	0.11%
2019/10/29	4	40.44	2	40.85	40.65	2	16,765	0.01%
2019/10/28	4	40.78	0	0.00	40.75	4	16,612	0.02%
2019/10/25	3	40.68	5	41.02	40.85	-2	16,652	-0.01%
2019/10/24	7.1	40.89	1	41.00	41.00	6.1	16,478	0.04%
2019/10/23	12	40.99	0	0.00	40.95	12	16,533	0.07%
2019/10/22	3.8	41.38	10	41.19	41.40	-6.2	16,532	-0.04%
2019/10/21	0	0.00	20	41.46	41.50	-20	16,453	-0.12%
2019/10/18	14.1	40.85	17.3	40.75	40.95	-3.2	16,356	-0.02%
2019/10/17	0	0.00	4	40.10	40.10	-4	15,849	-0.03%
2019/10/16	1	40.00	7	39.89	40.00	-6	15,811	-0.04%
2019/10/15	7.2	39.87	10.2	39.90	40.00	-3	15,916	-0.02%
2019/10/14	2	39.90	31.3	39.95	39.95	-29.2	16,255	-0.18%
2019/10/09	11	39.65	1	39.75	39.50	10	16,418	0.06%
2019/10/08	0	0.00	10.6	39.73	39.75	-10.6	16,714	-0.06%
2019/10/07	6	39.10	2.2	39.19	39.30	3.8	17,140	0.02%
2019/10/04	8	38.88	0	0.00	38.90	8	17,320	0.05%
2019/10/03	8	38.88	1.1	39.04	39.00	6.9	17,304	0.04%
2019/10/02	6.8	39.24	2.5	39.46	39.25	4.3	17,315	0.02%
2019/10/01	6	39.65	1	39.90	39.65	5	17,356	0.03%
2019/09/27	5	39.63	2	39.65	39.65	3	17,381	0.02%
2019/09/26	1	39.85	11.1	39.89	39.90	-10.1	17,415	-0.06%
2019/09/25	3	39.77	0	0.00	39.60	3	17,535	0.02%
2019/09/24	11	39.66	82.8	39.65	39.80	-71.8	17,583	-0.41%
2019/09/23	4	39.80	0.7	40.00	39.75	3.3	17,507	0.02%
2019/09/20	1	39.81	0	40.20	40.20	1	17,563	0.01%
2019/09/19	13	39.82	2	39.88	39.80	11	17,483	0.06%
2019/09/18	4	39.80	20.4	39.86	39.80	-16.4	17,574	-0.09%
2019/09/17	15.6	39.62	23.1	39.57	39.50	-7.5	17,619	-0.04%
2019/09/16	12	40.11	8.1	40.16	40.10	3.9	17,629	0.02%
2019/09/12	51	40.05	3.1	40.10	40.05	47.9	17,599	0.27%
2019/09/11	5	39.75	5	39.80	40.00	0	17,752	0.00%
2019/09/10	2	39.93	4	40.00	39.95	-2	17,949	-0.01%
2019/09/09	10	40.01	1	39.95	40.00	9	18,140	0.05%
2019/09/06	5	39.78	19	39.68	39.85	-14	18,038	-0.08%
2019/09/05	28	38.91	6	38.93	39.00	22	17,798	0.12%
2019/09/04	0	0.00	6	38.45	38.45	-6	17,818	-0.03%
2019/09/03	12	38.40	18	38.41	38.35	-6	17,972	-0.03%
2019/09/02	68	38.20	1	38.35	38.25	67	18,146	0.37%
2019/08/30	21	38.11	7	38.24	38.45	14	18,113	0.08%
2019/08/29	4	37.75	0	0.00	37.80	4	18,035	0.02%
2019/08/28	10	37.58	0	0.00	37.70	10	18,261	0.05%
2019/08/27	16	37.59	4	37.55	37.65	12	18,435	0.07%
2019/08/26	28	37.51	2	37.60	37.70	26	18,481	0.14%
2019/08/23	3	37.87	10	37.90	38.20	-7	18,473	-0.04%
2019/08/22	6	37.91	0	0.00	37.85	6	18,541	0.03%
2019/08/21	15	38.02	0	0.00	37.95	15	18,734	0.08%
2019/08/20	9	38.17	3	38.18	38.15	6	18,731	0.03%
2019/08/19	7	38.14	1	38.30	38.10	6	18,777	0.03%
2019/08/16	7	38.00	2	37.95	37.95	5	18,796	0.03%
2019/08/15	32	37.83	0	0.00	38.00	32	18,773	0.17%
2019/08/14	13.5	38.03	12	38.05	38.30	1.5	18,819	0.01%
2019/08/13	74	37.28	12	37.25	37.25	62	18,656	0.33%
2019/08/12	37	44.03	11	43.90	43.95	26	18,080	0.14%
2019/08/08	5	44.00	10	44.00	43.90	-5	17,741	-0.03%
2019/08/07	3.5	43.51	0	0.00	43.35	3.5	17,601	0.02%
2019/08/06	21	43.12	1	43.50	43.30	20	17,750	0.11%
2019/08/05	5	43.50	0	0.00	43.55	5	17,728	0.03%
2019/08/02	9	43.68	2	43.55	43.55	7	17,716	0.04%
2019/08/01	20	44.09	0	0.00	44.05	20	17,596	0.11%
2019/07/31	5	44.78	2	44.75	44.70	3	17,513	0.02%
2019/07/29	3	44.90	1	44.85	44.85	2	17,948	0.01%
2019/07/26	6	44.37	0.2	44.80	44.65	5.8	18,163	0.03%
2019/07/25	6	44.47	6	44.36	44.30	0	18,228	0.00%
2019/07/24	8	44.88	9	44.89	44.80	-1	18,091	-0.01%
2019/07/23	1	44.90	0	0.00	45.05	1	18,053	0.01%
2019/07/22	13	44.89	0	0.00	44.90	13	18,025	0.07%
2019/07/19	0	0.00	3	44.70	44.80	-3	17,949	-0.02%
2019/07/18	3	44.53	0.1	45.00	44.60	2.9	17,921	0.02%
2019/07/17	12	44.56	0	0.00	44.70	12	18,132	0.07%
2019/07/16	11	44.59	5	44.61	44.75	6	18,306	0.03%
2019/07/15	20	44.05	1	44.05	44.05	19	18,126	0.10%
2019/07/12	44	44.68	75	44.33	44.35	-31	18,091	-0.17%
2019/07/11	65	44.89	6	45.09	44.80	59	18,028	0.33%
2019/07/10	3	46.00	0	0.00	45.85	3	17,637	0.02%
2019/07/09	11	46.05	0	0.00	46.00	11	17,645	0.06%
2019/07/08	1	46.05	1	46.15	46.20	0	17,825	0.00%
2019/07/05	3	46.33	3	46.32	46.15	0	17,949	0.00%
2019/07/04	24	45.97	0	0.00	45.90	24	18,032	0.13%
2019/07/03	9	46.13	1	46.35	46.25	8	18,223	0.04%
2019/07/02	9	46.29	3	46.58	46.35	6	18,452	0.03%
2019/07/01	75	46.30	2	46.40	46.15	73	18,483	0.39%
2019/06/28	3	45.72	3	45.82	46.05	0	18,562	0.00%
2019/06/27	0	0.00	3	46.03	45.95	-3	18,801	-0.02%
2019/06/26	5	45.60	1	45.50	45.55	4	18,891	0.02%
2019/06/25	0	0.00	1	45.60	45.60	-1	19,323	-0.01%
2019/06/24	0	0.00	2	45.50	45.60	-2	19,560	-0.01%
2019/06/21	0	0.00	1	45.25	45.15	-1	19,765	-0.01%
2019/06/20	1	45.15	0	0.00	45.40	1	20,696	0.00%
2019/06/19	5	45.29	8	45.16	45.30	-3	20,682	-0.01%
2019/06/18	2	45.20	9	45.06	45.20	-7	20,639	-0.03%
2019/06/17	0	0.00	15	44.77	44.70	-15	20,457	-0.07%
2019/06/14	200	43.90	10	43.95	43.95	190	20,318	0.94%	大買/鉅額交易
2019/06/13	6	43.79	2	43.85	43.85	4	20,846	0.02%
2019/06/12	1.1	43.84	0	0.00	43.75	1.1	20,917	0.01%
2019/06/11	1	43.50	13	43.89	44.00	-12	20,838	-0.06%
2019/06/10	6	43.80	24	43.66	43.85	-18	20,740	-0.09%
2019/06/06	28	42.88	1	42.90	43.15	27	20,602	0.13%
2019/06/05	9	43.07	0	0.00	43.00	9	20,525	0.04%
2019/06/04	10	43.44	4	43.93	43.10	6	20,408	0.03%
2019/06/03	2	43.20	16	43.25	43.40	-14	20,223	-0.07%
2019/05/31	4	42.65	0.1	42.95	42.90	3.9	20,045	0.02%
2019/05/30	0	0.00	1	42.60	42.80	-1	19,910	-0.01%
2019/05/29	8	42.23	5	42.50	42.50	3	19,853	0.02%
2019/05/28	6	42.40	5	42.45	42.30	1	19,894	0.01%
2019/05/27	11	42.54	7	42.65	42.40	4	19,814	0.02%
2019/05/24	2	42.43	0	0.00	42.35	2	19,902	0.01%
2019/05/23	1	42.70	9	42.37	42.35	-8	19,954	-0.04%
2019/05/22	5	42.76	0	0.00	42.70	5	20,360	0.02%
2019/05/21	1	42.75	0	0.00	42.85	1	20,460	0.00%
2019/05/17	2	42.18	1	42.40	42.25	1	20,401	0.00%
2019/05/16	0	0.00	59	41.91	42.00	-59	20,412	-0.29%
2019/05/15	7	41.72	1	41.80	41.75	6	20,302	0.03%
2019/05/14	6	41.53	6	41.60	41.55	0	20,272	0.00%
2019/05/13	5	42.30	0	0.00	42.00	5	19,984	0.03%
2019/05/10	12	42.58	52	42.97	42.50	-40	19,903	-0.20%
2019/05/09	13.5	42.65	20	42.60	42.50	-6.5	19,795	-0.03%
2019/05/08	9	42.97	5	43.05	43.00	4	19,622	0.02%
2019/05/07	0	0.00	8	42.93	42.90	-8	19,430	-0.04%
2019/05/06	28	42.41	2	42.50	42.30	26	19,257	0.14%
2019/05/03	5	42.60	20	42.57	42.85	-15	18,942	-0.08%
2019/05/02	20	42.30	2	42.20	42.20	18	18,615	0.10%
2019/04/29	11	42.00	5	42.02	42.10	6	18,476	0.03%
2019/04/26	0	0.00	4	41.69	41.75	-4	18,369	-0.02%
2019/04/25	1	41.40	50	41.55	41.80	-49	18,375	-0.27%
2019/04/23	1	40.60	6	40.90	41.60	-5	18,316	-0.03%
2019/04/22	17	41.22	0	0.00	41.00	17	18,243	0.09%
2019/04/19	11	41.60	0	0.00	41.70	11	17,929	0.06%
2019/04/18	86	41.55	2	41.70	41.60	84	17,806	0.47%
2019/04/17	10	42.07	0	0.00	41.95	10	17,616	0.06%
2019/04/16	8	42.31	1	42.25	42.30	7	17,377	0.04%
2019/04/15	7	42.20	7	42.34	42.50	0	17,356	0.00%
2019/04/12	4	42.09	5	42.22	42.00	-1	17,209	-0.01%
2019/04/11	14	42.05	1	42.25	42.05	13	17,030	0.08%
2019/04/10	7	41.93	1	41.95	42.00	6	16,791	0.04%
2019/04/09	9.5	42.09	1.8	42.34	42.15	7.7	16,545	0.05%
2019/04/08	5	42.16	7	42.06	42.30	-2	16,200	-0.01%
2019/04/03	45	41.64	65	41.57	41.70	-20	15,817	-0.13%
2019/04/02	1	41.50	28	41.64	41.40	-27	15,641	-0.17%
2019/04/01	6	41.38	23	41.62	41.35	-17	15,380	-0.11%
2019/03/29	8	41.27	0.1	41.30	41.25	7.9	14,937	0.05%
2019/03/28	69.1	41.24	50	41.30	41.00	19.1	14,770	0.13%
2019/03/27	46	40.69	29	40.64	40.55	17	14,397	0.12%
2019/03/26	23	40.44	41	40.45	40.45	-18	14,149	-0.13%
2019/03/25	193.3	40.29	37.4	40.15	40.50	155.9	13,906	1.12%	大買/鉅額交易
2019/03/22	14	38.81	6	38.68	38.70	8	12,921	0.06%
2019/03/21	2.1	38.75	2	38.75	38.85	0.1	12,975	0.00%
2019/03/20	10.4	38.05	1	38.10	38.05	9.4	12,847	0.07%
2019/03/19	3	38.00	1	38.00	38.10	2	12,820	0.02%
2019/03/18	33	37.75	1	37.80	37.80	32	12,718	0.25%
2019/03/15	1	38.60	7	38.66	38.65	-6	12,123	-0.05%
2019/03/14	3	38.53	1	38.55	38.60	2	12,005	0.02%
2019/03/13	11	38.49	0	0.00	38.50	11	12,137	0.09%
2019/03/12	0	38.40	19	38.22	38.40	-19	12,190	-0.16%
2019/03/11	17	37.99	1	37.90	37.85	16	12,358	0.13%
2019/03/08	1	37.85	10	38.05	38.00	-9	12,634	-0.07%
2019/03/07	2	38.13	2	38.23	38.00	0	12,816	0.00%
2019/03/05	5	38.05	7	38.20	38.00	-2	13,299	-0.02%
2019/03/04	7	38.15	8	38.25	38.20	-1	14,411	-0.01%
2019/02/27	1	38.20	0	0.00	38.40	1	14,337	0.01%
2019/02/26	14	38.31	1	38.30	38.20	13	14,246	0.09%
2019/02/25	0	0.00	1	38.45	38.45	-1	14,362	-0.01%
2019/02/22	17	38.71	0	0.00	38.70	17	14,472	0.12%
2019/02/21	7	38.64	34	38.95	39.30	-27	14,492	-0.19%
2019/02/20	2	38.10	1	38.00	37.85	1	14,013	0.01%
2019/02/19	0	0.00	9	37.48	37.55	-9	13,849	-0.06%
2019/02/18	1	37.05	0	0.00	36.90	1	13,696	0.01%
2019/02/15	1	37.00	7	37.40	37.45	-6	13,766	-0.04%
2019/02/14	1	37.55	2	38.20	37.50	-1	13,833	-0.01%
2019/02/13	1.1	37.70	1	37.85	37.65	0.1	13,710	0.00%
2019/02/12	8	37.58	3	37.77	37.70	5	13,617	0.04%
2019/02/11	12	37.56	5	37.66	37.65	7	13,612	0.05%
2019/01/30	6	37.18	0	0.00	37.35	6	13,468	0.04%
2019/01/28	1	36.90	1	36.90	37.00	0	13,669	0.00%
2019/01/24	5	36.25	0	0.00	36.40	5	13,820	0.04%
2019/01/21	6	36.25	23	36.19	36.25	-17	14,309	-0.12%
2019/01/18	0	0.00	5	35.94	36.00	-5	14,490	-0.03%
2019/01/17	2	35.48	0	0.00	35.45	2	14,775	0.01%
2019/01/16	2	35.60	0	0.00	35.60	2	15,381	0.01%
2019/01/15	0	0.00	1	35.80	35.70	-1	15,547	-0.01%
2019/01/14	22	35.50	3.1	36.14	35.60	18.9	15,440	0.12%
2019/01/11	0	0.00	1	36.50	36.40	-1	15,449	-0.01%
2019/01/10	3	36.65	5	36.55	36.55	-2	15,388	-0.01%
2019/01/09	0	0.00	5	36.11	36.35	-5	15,371	-0.03%
2019/01/08	2	35.60	0	0.00	35.55	2	15,314	0.01%
2019/01/07	0	0.00	11	36.05	36.00	-11	15,385	-0.07%
2019/01/04	2	35.23	1	35.60	35.45	1	15,411	0.01%
2019/01/03	4	35.30	0	0.00	35.15	4	15,897	0.03%
2019/01/02	3	35.70	2	35.80	35.50	1	15,978	0.01%
2018/12/28	1	35.60	0	0.00	35.60	1	16,040	0.01%
2018/12/27	0	0.00	3	35.68	35.40	-3	16,117	-0.02%
2018/12/26	2	35.65	3	35.68	35.40	-1	16,203	-0.01%
2018/12/25	1	35.10	9	35.74	35.85	-8	16,296	-0.05%
2018/12/21	2	35.45	2	35.55	35.40	0	16,971	0.00%
2018/12/20	5	35.73	0	0.00	35.40	5	16,974	0.03%
2018/12/19	0	0.00	25.1	35.94	36.00	-25.1	16,914	-0.15%
2018/12/18	3	35.93	5	36.12	35.65	-2	16,943	-0.01%
2018/12/17	3	36.12	4	36.06	36.00	-1	17,319	-0.01%
2018/12/14	3	35.67	25	35.61	35.75	-22	17,273	-0.13%
2018/12/13	0	0.00	11	35.50	35.50	-11	17,362	-0.06%
2018/12/12	0	0.00	4	34.90	34.95	-4	17,290	-0.02%
2018/12/11	9	34.90	10	34.90	34.80	-1	17,234	-0.01%
2018/12/10	27	34.74	10	34.80	34.75	17	17,308	0.10%
2018/12/07	0	0.00	1	34.90	35.05	-1	17,487	-0.01%
2018/12/06	5	34.64	5.1	34.70	34.65	-0.1	17,576	0.00%
2018/12/05	3	34.70	1	35.10	34.85	2	17,823	0.01%
2018/12/04	10	35.09	3	35.45	35.05	7	18,345	0.04%
2018/12/03	7	35.76	9.1	35.52	35.85	-2.1	18,146	-0.01%
2018/11/30	0	0.00	23	34.45	34.50	-23	17,903	-0.13%
2018/11/29	6	34.28	2	34.43	34.05	4	17,779	0.02%
2018/11/28	18	33.63	14	33.79	34.05	4	17,765	0.02%
2018/11/27	67.1	33.42	14	33.50	33.50	53.1	17,583	0.30%
2018/11/26	2	34.95	20	35.38	35.35	-18	16,748	-0.11%
2018/11/23	10	34.60	11	34.97	34.70	-1	17,213	-0.01%
2018/11/22	77	35.09	2	34.88	34.85	75	17,290	0.43%
2018/11/21	9	35.83	0	0.00	35.70	9	17,165	0.05%
2018/11/20	2	36.50	2	36.95	36.65	0	17,025	0.00%
2018/11/16	0.1	36.45	0	0.00	36.45	0.1	17,140	0.00%
2018/11/15	3	36.22	0	0.00	36.15	3	17,325	0.02%
2018/11/14	1	36.60	21	37.05	36.35	-20	17,409	-0.11%
2018/11/13	2	35.55	24	35.86	36.40	-22	17,458	-0.13%
2018/11/12	2	35.13	0	0.00	35.60	2	17,488	0.01%
2018/11/09	1	34.95	0	0.00	34.90	1	17,688	0.01%
2018/11/08	1	35.35	0	0.00	35.50	1	18,029	0.01%
2018/11/07	10	35.48	21	35.53	35.50	-11	18,509	-0.06%
2018/11/06	41	35.06	11	35.61	35.10	30	19,646	0.15%
2018/11/05	16	35.14	1	35.35	35.35	15	19,895	0.08%
2018/11/02	0	0.00	13	36.23	36.45	-13	20,127	-0.06%
2018/11/01	3	35.25	12	35.35	35.65	-9	20,426	-0.04%
2018/10/31	2	34.70	10	34.79	34.70	-8	20,564	-0.04%
2018/10/30	3	34.02	21	34.15	34.10	-18	20,695	-0.09%
2018/10/29	6	33.53	0	0.00	33.90	6	20,980	0.03%
2018/10/26	24	33.25	0	0.00	33.50	24	21,504	0.11%
2018/10/25	10	33.48	0	0.00	34.00	10	22,325	0.04%
2018/10/24	57	34.82	3	33.97	34.15	54	23,157	0.23%
2018/10/23	11	35.70	0	0.00	36.00	11	22,836	0.05%
2018/10/22	0	0.00	1	37.80	37.55	-1	23,078	0.00%
2018/10/19	7	37.37	0	0.00	37.25	7	24,086	0.03%
2018/10/17	1.5	38.25	1	38.60	38.25	0.5	25,131	0.00%
2018/10/16	1.1	38.06	0	0.00	38.20	1.1	25,323	0.00%
2018/10/15	0	0.00	21.2	38.54	38.50	-21.2	25,455	-0.08%
2018/10/12	21	37.92	8	37.98	39.00	13	25,600	0.05%
2018/10/11	26	37.59	10	37.60	37.60	16	25,654	0.06%
2018/10/09	0	0.00	2	40.10	40.05	-2	25,282	-0.01%
2018/10/08	2	39.58	5.1	39.78	39.75	-3.1	25,339	-0.01%
2018/10/05	0	0.00	4	39.75	39.70	-4	25,579	-0.02%
2018/10/04	2	39.60	0	0.00	39.80	2	25,683	0.01%
2018/10/03	21	40.01	0	0.00	40.20	21	25,833	0.08%
2018/10/02	24	40.30	0	0.00	40.30	24	26,052	0.09%
2018/10/01	1	40.95	1	41.80	41.05	0	26,235	0.00%
2018/09/28	1.1	41.10	45	41.32	41.10	-44	26,430	-0.17%
2018/09/27	23	39.81	1	40.00	40.25	22	26,273	0.08%
2018/09/26	4	39.99	2	40.03	39.90	2	26,482	0.01%
2018/09/25	6	40.45	22	40.88	40.20	-16	26,920	-0.06%
2018/09/21	43	40.42	26	40.64	40.40	17	27,049	0.06%
2018/09/20	1.1	40.05	3	40.38	40.10	-2	26,888	-0.01%
2018/09/19	3	40.28	3	40.37	40.15	0	26,972	0.00%
2018/09/18	0.1	39.70	2	39.55	39.70	-2	27,031	-0.01%
2018/09/17	1.1	39.02	0	0.00	39.30	1.1	27,184	0.00%
2018/09/14	1.1	39.15	22	39.72	39.65	-20.9	27,256	-0.08%
2018/09/13	0	0.00	3	39.25	39.10	-3	27,301	-0.01%
2018/09/12	2	38.03	2	38.40	38.55	0	27,171	0.00%
2018/09/11	14	37.55	7	37.89	38.00	7	27,244	0.03%
2018/09/10	64	38.83	4	37.78	37.95	60	27,027	0.22%
2018/09/07	2	41.30	4	41.50	41.30	-2	26,616	-0.01%
2018/09/06	1.1	41.37	2	41.80	41.80	-1	26,592	0.00%
2018/09/05	1	41.60	1	41.75	41.55	0	26,581	0.00%
2018/09/04	0	0.00	16	41.96	42.10	-16	26,593	-0.06%
2018/09/03	5	41.51	0	0.00	41.35	5	26,409	0.02%
2018/08/31	5	41.59	7	42.30	42.35	-2	26,343	-0.01%
2018/08/30	30.1	41.85	28	41.86	42.00	2.1	26,050	0.01%
2018/08/29	0	0.00	3	43.35	43.40	-3	25,625	-0.01%
2018/08/28	30	43.45	0	0.00	43.30	30	25,698	0.12%
2018/08/27	0	0.00	7	43.37	43.30	-7	25,815	-0.03%
2018/08/24	6	42.68	10	42.90	42.80	-4	25,756	-0.02%
2018/08/23	3.1	42.94	1	43.15	43.10	2.1	25,948	0.01%
2018/08/22	2	42.75	5	43.04	42.95	-3	26,075	-0.01%
2018/08/21	0	0.00	3	42.37	42.90	-3	26,120	-0.01%
2018/08/20	7	42.24	1	42.10	42.00	6	26,216	0.02%
2018/08/17	2	42.43	5	42.55	42.05	-3	26,177	-0.01%
2018/08/16	7	41.82	1	42.05	42.00	6	26,134	0.02%
2018/08/15	11.1	42.50	0	0.00	42.35	11.1	26,225	0.04%
2018/08/14	2.2	42.50	3	42.77	43.30	-0.9	25,975	0.00%
2018/08/13	6	42.69	15	42.75	42.15	-9	25,677	-0.04%
2018/08/10	0	0.00	26	41.34	41.50	-26	24,798	-0.10%
2018/08/09	11.1	40.60	2	40.65	40.50	9.1	24,741	0.04%
2018/08/08	13	40.48	13	40.78	40.60	0	25,207	0.00%
2018/08/07	3	40.25	3	40.40	40.15	0	25,092	0.00%
2018/08/06	3	40.33	1	40.65	40.35	2	25,024	0.01%
2018/08/03	15	40.62	52	41.21	40.45	-37	24,795	-0.15%
2018/08/02	23	40.65	2	41.00	40.60	21	24,490	0.09%
2018/08/01	3	40.15	40	40.36	41.05	-37	23,866	-0.16%
2018/07/31	51	39.35	2	39.50	39.35	49	22,946	0.21%
2018/07/30	46	40.93	8	41.18	40.70	38	22,017	0.17%
2018/07/27	6	40.82	1	41.40	40.30	5	21,668	0.02%
2018/07/26	5	40.95	1	41.25	40.50	4	21,333	0.02%
2018/07/25	42	45.19	52	44.98	45.10	-10	20,460	-0.05%
2018/07/24	14	44.83	2	43.95	45.50	12	20,173	0.06%
2018/07/23	5	42.67	1	42.60	42.65	4	19,368	0.02%
2018/07/20	2	42.15	0	0.00	42.30	2	19,251	0.01%
2018/07/19	0	0.00	11	42.61	42.75	-11	19,164	-0.06%
2018/07/18	1	42.20	1	42.60	42.25	0	19,412	0.00%
2018/07/17	1	42.25	0	0.00	42.15	1	19,164	0.01%
2018/07/16	1	42.50	10	42.45	42.50	-9	19,102	-0.05%
2018/07/13	0	0.00	5	43.70	43.50	-5	19,058	-0.03%
2018/07/12	0	0.00	1	42.75	42.70	-1	18,723	-0.01%
2018/07/11	1	42.10	0	0.00	42.15	1	18,533	0.01%
2018/07/09	10	41.95	20	42.75	42.75	-10	17,897	-0.06%
2018/07/05	0	0.00	1	42.40	42.05	-1	17,264	-0.01%
2018/07/04	1	41.70	5	41.80	42.00	-4	17,216	-0.02%
2018/07/03	6	43.13	0	0.00	42.75	6	16,918	0.04%
2018/07/02	23	41.69	1	41.95	41.85	22	16,442	0.13%
2018/06/28	1	42.50	0	0.00	42.40	1	15,725	0.01%
2018/06/26	0	0.00	0.1	43.80	43.70	-0.1	15,155	0.00%
2018/06/22	0	0.00	20	44.75	44.60	-20	14,764	-0.14%
2018/06/21	0	0.00	0	44.55	44.75	0	14,558	0.00%
2018/06/19	25	43.91	1.1	43.94	43.85	23.9	14,290	0.17%
2018/06/15	0	0.00	1	45.40	45.25	-1	13,991	-0.01%
2018/06/13	11	45.25	0	0.00	45.45	11	13,540	0.08%
2018/06/07	20	44.75	5	44.80	44.75	15	13,245	0.11%
2018/06/06	1	44.65	0	0.00	44.80	1	13,226	0.01%
2018/06/05	1	45.00	0	45.05	45.20	1	13,105	0.01%
2018/06/04	22	44.10	41	44.50	45.65	-19	12,867	-0.15%
2018/06/01	1	43.55	0	0.00	43.75	1	12,533	0.01%
2018/05/31	40	43.63	40	43.85	43.60	0	12,403	0.00%
2018/05/30	0	0.00	8	43.14	43.75	-8	12,061	-0.07%
2018/05/29	7	43.08	126.1	43.07	43.40	-119.1	11,777	-1.01%	大賣/鉅額交易
2018/05/28	4	44.00	30	43.90	43.95	-26	11,560	-0.22%
2018/05/25	71	44.35	1	44.15	43.90	70	11,405	0.61%
2018/05/24	2	44.00	1	44.50	44.75	1	11,186	0.01%
2018/05/23	17	43.99	16	44.27	44.10	1	10,986	0.01%
2018/05/22	1	45.70	2	45.65	45.60	-1	10,678	-0.01%
2018/05/21	0	0.00	62	46.00	46.00	-62	10,604	-0.58%
2018/05/18	21	45.22	9	45.50	45.55	12	10,386	0.12%
2018/05/17	17	45.81	11	45.65	45.65	6	10,246	0.06%
2018/05/16	0	0.00	67	45.82	45.90	-67	9,922	-0.68%
2018/05/15	33	42.70	10	43.50	43.50	23	9,122	0.25%
2018/05/14	0.1	43.00	8	42.99	43.15	-7.9	9,082	-0.09%
2018/05/11	22	41.23	47	41.20	41.25	-25	8,797	-0.28%
2018/05/10	0	0.00	3	40.90	41.10	-3	8,681	-0.03%
2018/05/09	15	40.70	0	0.00	40.60	15	8,472	0.18%
2018/05/08	2	40.83	0	0.00	40.80	2	8,411	0.02%
2018/05/04	30	39.83	0	0.00	39.55	30	7,995	0.38%
2018/05/03	4	40.10	1	39.55	39.40	3	8,040	0.04%
2018/05/02	4	40.83	2	41.05	40.85	2	7,860	0.03%
2018/04/30	13	40.40	6.1	40.76	40.85	6.9	7,745	0.09%
2018/04/27	15	40.34	2	40.25	40.30	13	7,743	0.17%
2018/04/26	1.1	40.34	7	40.43	40.50	-5.9	7,705	-0.08%
2018/04/25	11	40.35	0	0.00	40.20	11	7,573	0.15%
2018/04/24	2.1	40.33	5	40.43	40.85	-2.9	7,530	-0.04%
2018/04/23	2	38.80	0	0.00	38.90	2	7,116	0.03%
2018/04/20	0	0.00	1	38.90	38.75	-1	7,184	-0.01%
2018/04/19	1	39.00	1	39.00	39.00	0	7,137	0.00%
2018/04/18	0	0.00	0.2	38.10	38.20	-0.2	7,203	0.00%
2018/04/17	1	37.75	0	0.00	38.00	1	7,686	0.01%
2018/04/16	3	38.00	4	38.00	38.25	-1	7,756	-0.01%
2018/04/13	2	38.20	2	38.10	38.20	0	8,016	0.00%
2018/04/12	1	37.95	4	38.35	38.10	-3	8,316	-0.04%
2018/04/11	7	38.46	0	0.00	38.45	7	8,816	0.08%
2018/04/10	0	0.00	1	37.80	38.20	-1	8,908	-0.01%
2018/04/09	0	37.30	2	37.25	37.35	-2	8,975	-0.02%
2018/03/31	0	36.55	0	0.00	36.55	0	9,273	0.00%
2018/03/22	0	0.00	10	37.55	37.55	-10	10,341	-0.10%
2018/03/20	0	0.00	1	37.25	37.35	-1	10,409	-0.01%
2018/03/14	0	0.00	2	37.53	37.50	-2	10,242	-0.02%
2018/03/13	0	0.00	9	37.31	37.50	-9	10,211	-0.09%
2018/03/12	10	36.90	1	36.75	37.20	9	10,295	0.09%
2018/03/09	0	0.00	2	36.45	36.65	-2	10,563	-0.02%
2018/03/07	0	0.00	2	36.55	36.40	-2	10,705	-0.02%
2018/03/05	3	36.35	0	0.00	36.30	3	11,150	0.03%
2018/02/27	0	0.00	5	36.75	37.00	-5	11,254	-0.04%
2018/02/26	6	36.76	1	36.70	36.55	5	11,206	0.04%
2018/02/23	2	36.65	0	0.00	36.85	2	11,245	0.02%
2018/02/22	3	36.40	0	0.00	36.50	3	11,272	0.03%
2018/02/21	0	0.00	1	36.60	37.20	-1	11,246	-0.01%
2018/02/12	0	0.00	6.8	35.83	35.95	-6.8	11,186	-0.06%
2018/02/09	6	35.52	1	35.90	35.60	5	11,191	0.04%
2018/02/08	1	36.65	2	36.60	36.75	-1	11,101	-0.01%
2018/02/07	2	36.35	5.1	36.46	36.40	-3.1	11,348	-0.03%
2018/02/06	18	35.85	1	36.25	35.50	17	11,176	0.15%
2018/02/05	3	37.13	2.1	37.70	37.80	0.9	10,868	0.01%
2018/02/01	0	0.00	5	37.80	37.90	-5	10,779	-0.05%
2018/01/30	0	0.00	1	37.75	37.90	-1	10,744	-0.01%
2018/01/29	5	38.10	5	37.80	37.95	0	10,715	0.00%
2018/01/25	1	37.60	0	0.00	37.60	1	10,496	0.01%
2018/01/23	1	37.20	2.1	37.20	37.30	-1.1	10,370	-0.01%
2018/01/18	0	0.00	5.6	38.25	37.85	-5.6	10,032	-0.06%
2018/01/17	2.1	38.30	19	38.25	38.50	-16.9	9,868	-0.17%
2018/01/16	5	37.85	1	37.80	38.10	4	9,731	0.04%
2018/01/12	10	37.69	1	37.65	37.60	9	9,583	0.09%
2018/01/11	0	0.00	2.2	37.86	37.50	-2.2	9,356	-0.02%
2018/01/10	0	0.00	1	38.40	38.45	-1	8,870	-0.01%
2018/01/09	0	0.00	6	38.27	38.30	-6	8,715	-0.07%
2018/01/08	10.1	38.20	17	37.98	38.20	-6.9	8,456	-0.08%
2018/01/05	5	37.30	1	37.50	37.30	4	8,145	0.05%
2018/01/04	0	0.00	5	37.15	37.20	-5	7,623	-0.07%
2018/01/03	1.1	36.40	1	37.10	37.35	0.1	7,533	0.00%
2018/01/02	0.1	36.40	3	36.58	36.55	-2.9	7,250	-0.04%