台泥 (1101)-臺銀-高雄券商分點個股進出

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

台泥

(1101)

可現股當沖

股價
33.30
漲跌
▼0.05
漲幅
-0.15%
成交量
18,416張
產業
上市水泥類股
2640人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－臺銀-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

臺銀-高雄券商分點個股進出
臺銀-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/15	2.3	33.35	46.1	33.45	33.30	-43.9	17,783	-0.25%
2024/05/14	88.2	33.29	51.1	33.33	33.35	37	17,869	0.21%
2024/05/13	64.6	33.61	10.8	33.64	33.70	53.8	17,684	0.30%
2024/05/10	11.1	32.89	20	33.14	33.30	-8.9	17,314	-0.05%
2024/05/09	12.5	32.77	38.9	32.76	32.65	-26.4	17,094	-0.15%
2024/05/08	6.1	33.04	1.6	33.08	33.10	4.5	17,111	0.03%
2024/05/07	6.3	32.86	58.3	33.11	33.20	-52	17,141	-0.30%
2024/05/06	24.1	32.84	25.2	32.96	33.00	-1.1	16,992	-0.01%
2024/05/03	41.1	32.53	16.1	32.50	32.40	25	16,551	0.15%
2024/05/02	1.6	32.31	80.4	32.32	32.30	-78.7	16,359	-0.48%
2024/04/30	33.1	32.24	2	32.28	32.05	31.1	16,171	0.19%
2024/04/29	3.1	32.28	1.5	32.30	32.35	1.6	16,038	0.01%
2024/04/26	50.7	31.87	2.8	31.95	31.80	47.8	15,880	0.30%
2024/04/25	27.7	31.99	0	0.00	32.00	27.7	15,849	0.18%
2024/04/24	24.6	32.20	3.2	32.31	32.15	21.4	15,799	0.14%
2024/04/23	20.5	32.51	0	0.00	32.35	20.5	16,021	0.13%
2024/04/22	3.2	32.30	9	32.44	32.60	-5.8	15,974	-0.04%
2024/04/19	49.8	32.11	8.5	32.05	32.00	41.3	15,756	0.26%
2024/04/18	9.1	32.42	12	32.52	32.70	-3	15,379	-0.02%
2024/04/17	7.2	32.49	3	32.73	32.65	4.2	15,172	0.03%
2024/04/16	38.1	32.77	96.2	32.79	32.45	-58.1	15,008	-0.39%
2024/04/15	126	32.57	79.4	32.78	32.35	46.6	14,402	0.32%	大買/
2024/04/12	21	31.98	6	32.09	32.20	15	14,063	0.11%
2024/04/11	9.6	32.45	3	32.48	32.40	6.6	13,848	0.05%
2024/04/10	11.4	32.80	14.7	32.79	32.70	-3.4	13,783	-0.02%
2024/04/09	5.3	32.18	9	32.35	32.45	-3.7	13,609	-0.03%
2024/04/08	5.6	32.34	5.1	32.48	32.30	0.5	13,545	0.00%
2024/04/03	36	32.64	38.1	32.39	32.00	-2.1	13,436	-0.02%
2024/04/02	2.2	32.02	0.1	32.00	31.95	2.1	13,046	0.02%
2024/04/01	14.5	32.08	7	32.14	32.15	7.5	13,124	0.06%
2024/03/29	1	31.85	26.3	31.86	32.15	-25.3	13,089	-0.19%
2024/03/28	5.1	31.79	0	0.00	31.70	5.1	12,963	0.04%
2024/03/27	15.1	31.78	33	31.56	31.70	-17.9	12,844	-0.14%
2024/03/26	3.8	31.49	18.3	31.46	31.55	-14.5	12,765	-0.11%
2024/03/25	11	31.10	8	31.07	31.10	3	12,723	0.02%
2024/03/22	34	31.10	12.9	31.31	31.15	21.1	12,702	0.17%
2024/03/21	15.8	31.55	5.1	31.55	31.50	10.7	12,514	0.09%
2024/03/20	76.1	31.00	20.3	30.90	30.90	55.8	12,516	0.45%
2024/03/19	28.5	31.43	4.4	31.42	31.40	24.1	12,198	0.20%
2024/03/18	12.9	31.71	1.4	31.71	31.70	11.5	11,945	0.10%
2024/03/15	10	31.92	21.1	32.01	31.95	-11.1	11,833	-0.09%
2024/03/14	7.1	31.82	4.1	31.81	32.00	3	11,512	0.03%
2024/03/13	24.1	31.71	7.2	31.73	31.70	16.9	11,518	0.15%
2024/03/12	1.3	31.90	1	31.85	32.00	0.3	11,388	0.00%
2024/03/11	50.1	31.73	3	31.73	31.80	47.1	11,415	0.41%
2024/03/08	15.2	31.97	8.4	31.95	31.85	6.8	11,531	0.06%
2024/03/07	22.2	31.96	1	31.95	32.00	21.2	11,664	0.18%
2024/03/06	12.7	31.94	0	0.00	32.00	12.7	12,022	0.11%
2024/03/05	10.2	32.08	4	32.10	32.00	6.2	13,502	0.05%
2024/03/04	5	32.07	3.3	32.11	32.05	1.7	13,771	0.01%
2024/03/01	11.1	32.02	3	32.08	32.05	8.1	14,657	0.05%
2024/02/29	26.2	32.13	3	32.40	32.10	23.2	14,759	0.16%
2024/02/27	14.7	31.94	3.1	32.10	31.85	11.6	14,610	0.08%
2024/02/26	17.3	32.27	1.2	32.37	32.15	16.1	14,608	0.11%
2024/02/23	1.3	32.45	19	32.51	32.40	-17.7	14,694	-0.12%
2024/02/22	5.4	32.41	10.6	32.45	32.55	-5.3	15,103	-0.03%
2024/02/21	8.1	32.46	2.5	32.48	32.50	5.6	15,202	0.04%
2024/02/20	0.6	32.68	54	32.58	32.65	-53.4	15,222	-0.35%
2024/02/19	0	32.35	21.5	32.43	32.80	-21.5	15,433	-0.14%
2024/02/16	16.1	31.82	17.7	31.82	31.90	-1.6	15,704	-0.01%
2024/02/15	6.9	31.88	48	31.95	32.00	-41.1	15,670	-0.26%
2024/02/05	8.2	32.02	139.5	31.96	32.15	-131.3	15,497	-0.85%	大賣/鉅額交易
2024/02/02	5.1	32.35	0	0.00	32.25	5.1	15,452	0.03%
2024/02/01	12.1	32.16	7.8	32.36	32.45	4.3	15,591	0.03%
2024/01/31	26.7	31.93	0	0.00	31.90	26.7	15,628	0.17%
2024/01/30	12.3	32.07	59	32.10	32.00	-46.8	15,538	-0.30%
2024/01/29	12.1	32.40	64.4	32.40	32.35	-52.3	15,511	-0.34%
2024/01/26	32	32.60	0	0.00	32.60	32	15,632	0.20%
2024/01/25	4.2	32.60	0	0.00	32.70	4.2	15,730	0.03%
2024/01/24	1	32.60	12.5	32.68	32.60	-11.5	15,865	-0.07%
2024/01/23	34.8	32.64	7	32.64	32.70	27.8	16,153	0.17%
2024/01/22	36.2	32.38	0.1	32.45	32.30	36.1	16,296	0.22%
2024/01/19	20.8	31.89	31	32.26	32.40	-10.2	16,355	-0.06%
2024/01/18	22.4	32.07	1	32.05	32.05	21.4	16,380	0.13%
2024/01/17	31.3	32.29	36.9	32.24	32.20	-5.6	16,459	-0.03%
2024/01/16	13.8	33.00	2	32.95	32.90	11.8	16,356	0.07%
2024/01/15	5.5	33.65	1	33.70	33.65	4.5	16,277	0.03%
2024/01/12	4.1	33.62	13	33.66	33.75	-8.9	16,716	-0.05%
2024/01/11	2	33.68	2.1	33.71	33.70	-0.1	17,605	0.00%
2024/01/10	29.1	33.80	2.2	33.85	33.70	26.9	18,877	0.14%
2024/01/09	6.3	34.12	2	34.15	34.05	4.3	19,006	0.02%
2024/01/08	7.1	34.35	7.2	34.38	34.25	-0.1	19,126	0.00%
2024/01/05	2	34.35	4	34.28	34.35	-2	19,349	-0.01%
2024/01/04	4.1	34.19	3	34.20	34.20	1.1	19,609	0.01%
2024/01/03	16.4	34.32	4.1	34.36	34.20	12.3	19,771	0.06%
2024/01/02	5.1	34.70	2	34.70	34.70	3.1	19,818	0.02%
2023/12/29	12	34.81	2	34.80	34.85	10	19,953	0.05%
2023/12/28	4	34.75	3	34.90	34.90	1	20,185	0.00%
2023/12/27	17	34.71	3.1	34.82	34.90	13.9	20,197	0.07%
2023/12/26	3	34.58	22.2	34.62	34.65	-19.2	20,237	-0.09%
2023/12/25	4.1	34.49	15.1	34.50	34.50	-11	20,449	-0.05%
2023/12/22	8	34.21	25	34.25	34.30	-17	20,578	-0.08%
2023/12/21	4.1	34.25	4	34.23	34.25	0.1	20,790	0.00%
2023/12/20	1	34.30	2	34.48	34.50	-1	21,158	0.00%
2023/12/19	4	34.39	2.1	34.31	34.35	1.9	21,394	0.01%
2023/12/18	6	34.48	12.3	34.47	34.55	-6.3	21,730	-0.03%
2023/12/15	14	34.38	4	34.45	34.30	10	21,955	0.05%
2023/12/14	7.7	34.43	6	34.45	34.40	1.7	21,772	0.01%
2023/12/13	3.2	34.14	2.2	34.10	34.05	1	21,743	0.00%
2023/12/12	8.2	34.19	18.2	34.15	34.15	-10.1	21,824	-0.05%
2023/12/11	15.4	34.42	5.7	34.47	34.40	9.7	21,878	0.04%
2023/12/08	2.1	34.65	7	34.67	34.60	-4.9	22,119	-0.02%
2023/12/07	5.3	34.61	10.6	34.64	34.50	-5.3	22,107	-0.02%
2023/12/06	12.1	34.76	7	34.88	34.60	5.1	22,145	0.02%
2023/12/05	5.3	34.35	39.2	34.74	34.90	-33.9	22,206	-0.15%
2023/12/04	27.9	34.24	2.6	34.18	34.05	25.3	22,066	0.11%
2023/12/01	50.9	34.54	4.2	34.43	34.40	46.7	22,225	0.21%
2023/11/30	48.2	34.51	57.2	35.06	34.95	-9	21,892	-0.04%
2023/11/29	73.4	34.56	3	34.35	34.25	70.4	20,364	0.35%
2023/11/28	151.3	35.03	36.3	34.94	34.50	115	20,138	0.57%	大買/鉅額交易
2023/11/27	9.1	34.03	6.1	34.21	33.95	3	19,597	0.02%
2023/11/24	12.1	33.95	2	34.05	33.75	10.1	19,408	0.05%
2023/11/22	10.1	33.90	3	34.05	33.85	7.1	19,049	0.04%
2023/11/21	13.1	34.04	23.2	34.04	34.20	-10.1	18,952	-0.05%
2023/11/20	7.1	33.57	9	33.58	33.60	-1.9	18,544	-0.01%
2023/11/17	4	33.31	5.1	33.30	33.20	-1.1	18,469	-0.01%
2023/11/16	4.4	33.27	0.1	33.20	33.05	4.2	18,400	0.02%
2023/11/15	12	32.96	22.7	33.01	33.15	-10.7	18,225	-0.06%
2023/11/14	7.5	32.63	3	32.68	32.50	4.5	18,089	0.02%
2023/11/13	1.3	32.81	4	32.69	32.80	-2.7	18,187	-0.01%
2023/11/10	4.7	32.87	4	32.85	32.85	0.7	18,374	0.00%
2023/11/09	5.3	32.93	2.2	33.00	32.90	3.2	18,388	0.02%
2023/11/08	2.4	32.95	5	32.93	32.90	-2.6	18,405	-0.01%
2023/11/07	5	32.51	9	32.50	32.55	-4.1	18,432	-0.02%
2023/11/06	0.3	32.95	4.1	32.88	32.80	-3.8	18,394	-0.02%
2023/11/03	2	32.85	17.1	32.83	32.90	-15.1	18,290	-0.08%
2023/11/02	7.2	32.42	6	32.42	32.35	1.2	18,196	0.01%
2023/11/01	3.6	32.22	6.1	32.16	32.10	-2.5	18,166	-0.01%
2023/10/31	1.6	32.24	10.4	32.18	32.25	-8.8	18,158	-0.05%
2023/10/30	7.1	31.85	5	32.06	32.00	2.1	18,028	0.01%
2023/10/27	13.1	31.85	14	31.90	31.85	-0.9	17,917	-0.01%
2023/10/26	6.3	31.48	0	0.00	31.45	6.3	17,975	0.04%
2023/10/25	23.4	31.66	5	31.65	31.55	18.4	17,848	0.10%
2023/10/24	24.4	31.50	10	31.60	31.50	14.5	17,706	0.08%
2023/10/23	11.5	31.68	0	0.00	31.65	11.5	17,530	0.07%
2023/10/20	29.8	31.64	0.1	31.65	31.75	29.6	17,702	0.17%
2023/10/19	123.8	31.91	6	31.94	31.90	117.8	17,409	0.68%	大買/鉅額交易
2023/10/18	62.2	32.50	40	32.41	32.45	22.2	16,813	0.13%
2023/10/17	33.4	33.56	7	33.48	33.45	26.4	15,659	0.17%
2023/10/16	11.8	33.71	1	33.70	33.60	10.8	15,645	0.07%
2023/10/13	12.2	33.93	3	34.08	33.80	9.2	15,722	0.06%
2023/10/12	2.5	33.62	12	33.31	33.70	-9.5	15,681	-0.06%
2023/10/11	10.2	32.85	6	33.04	33.10	4.2	15,548	0.03%
2023/10/06	6.4	32.85	0.2	32.90	32.80	6.2	15,540	0.04%
2023/10/05	21.8	32.73	0	0.00	32.75	21.8	15,507	0.14%
2023/10/04	36.8	32.91	18	32.94	32.90	18.8	15,539	0.12%
2023/10/03	2.4	33.21	43	33.15	33.20	-40.6	15,625	-0.26%
2023/10/02	8.5	33.14	0	0.00	33.10	8.5	15,776	0.05%
2023/09/28	11.5	33.13	5	33.16	33.25	6.5	16,020	0.04%
2023/09/27	23.6	33.02	0	0.00	33.05	23.6	15,999	0.15%
2023/09/26	70.9	33.01	6.1	33.12	33.00	64.8	15,938	0.41%
2023/09/25	50.8	33.14	1	33.10	33.10	49.8	15,777	0.32%
2023/09/22	32.6	33.49	5.1	33.55	33.50	27.5	15,474	0.18%
2023/09/21	54.8	33.97	2	33.85	33.80	52.7	15,253	0.35%
2023/09/20	24	34.47	21	34.40	34.35	3	15,082	0.02%
2023/09/19	26.8	34.86	2	35.00	34.80	24.8	14,902	0.17%
2023/09/18	4.3	35.01	9	35.00	35.10	-4.7	14,938	-0.03%
2023/09/15	3.4	35.19	1	35.30	35.10	2.4	15,030	0.02%
2023/09/14	9.4	35.37	17.2	35.38	35.50	-7.8	14,962	-0.05%
2023/09/13	13.2	35.08	21	35.15	35.30	-7.8	14,972	-0.05%
2023/09/12	1.8	34.54	15.2	34.51	34.60	-13.4	15,254	-0.09%
2023/09/11	3.8	34.12	14	34.06	34.20	-10.2	15,266	-0.07%
2023/09/08	24.7	34.15	2	34.10	34.10	22.7	15,301	0.15%
2023/09/07	19	34.36	24	34.30	34.35	-5	15,280	-0.03%
2023/09/06	80.5	34.57	34	34.47	34.40	46.5	15,287	0.30%
2023/09/05	26.9	35.06	0	0.00	35.00	26.9	14,939	0.18%
2023/09/04	22.7	35.08	51	35.13	35.20	-28.3	14,925	-0.19%
2023/09/01	74.4	35.16	3.2	35.21	35.25	71.2	14,877	0.48%
2023/08/31	31.6	35.04	0.2	35.25	34.95	31.3	14,843	0.21%
2023/08/30	12.8	35.35	21.1	35.36	35.30	-8.3	14,684	-0.06%
2023/08/29	2	35.26	3	35.33	35.40	-1	15,130	-0.01%
2023/08/28	6.6	35.14	2	35.22	35.20	4.6	15,344	0.03%
2023/08/25	9.6	35.13	0	0.00	35.10	9.6	16,124	0.06%
2023/08/24	11.6	35.26	1	35.35	35.30	10.6	16,441	0.06%
2023/08/23	9.4	35.34	4	35.50	35.30	5.4	16,726	0.03%
2023/08/22	4	35.41	3	35.38	35.40	1	16,947	0.01%
2023/08/21	25.2	35.28	9.1	35.37	35.40	16.1	17,344	0.09%
2023/08/18	51.5	35.48	3	35.37	35.15	48.5	17,523	0.28%
2023/08/17	38.8	35.61	44	35.62	35.65	-5.2	17,458	-0.03%
2023/08/16	60.8	36.12	9	36.22	36.05	51.8	17,488	0.30%
2023/08/15	25.9	36.65	15	36.56	36.70	10.9	17,473	0.06%
2023/08/14	26.5	36.96	10	36.86	36.85	16.5	17,582	0.09%
2023/08/11	1.2	37.36	10	37.47	37.40	-8.8	17,637	-0.05%
2023/08/10	25.2	36.91	7	36.89	36.85	18.2	17,644	0.10%
2023/08/09	4.2	37.15	1.1	37.12	37.15	3.1	17,972	0.02%
2023/08/08	22.9	37.23	0	0.00	37.10	22.9	18,250	0.13%
2023/08/07	1.2	37.51	16.2	37.60	37.65	-15	18,384	-0.08%
2023/08/04	9.3	37.30	3	37.33	37.35	6.3	18,438	0.03%
2023/08/02	4.7	37.21	6.2	37.56	37.20	-1.5	18,846	-0.01%
2023/08/01	6.1	37.46	3	37.60	37.55	3.1	19,015	0.02%
2023/07/31	1	37.30	0.2	37.43	37.30	0.8	19,125	0.00%
2023/07/28	19.1	37.25	2	37.30	37.35	17.1	19,175	0.09%
2023/07/27	2	37.23	3	37.32	37.35	-1	19,620	-0.01%
2023/07/26	9.3	37.28	12	37.34	37.25	-2.7	20,584	-0.01%
2023/07/25	28.1	37.28	20	37.28	37.40	8.1	20,798	0.04%
2023/07/24	22.1	36.40	9	36.50	36.50	13.1	20,874	0.06%
2023/07/21	60.5	36.35	10.1	36.40	36.10	50.5	21,180	0.24%
2023/07/20	16.5	36.58	4	36.61	36.55	12.5	21,667	0.06%
2023/07/19	28	36.67	20	36.63	36.60	8	22,718	0.04%
2023/07/18	19	36.62	0	0.00	37.10	19	23,504	0.08%
2023/07/17	26.6	36.90	41	36.78	36.75	-14.4	23,411	-0.06%
2023/07/14	4.6	36.94	0	0.00	37.00	4.6	23,348	0.02%
2023/07/13	11.3	36.89	2	37.15	36.80	9.3	23,366	0.04%
2023/07/12	11.1	36.59	5	36.55	36.60	6.1	23,564	0.03%
2023/07/11	28.8	36.66	8.1	36.88	36.55	20.7	23,517	0.09%
2023/07/10	27.8	37.01	52	36.94	36.85	-24.2	23,394	-0.10%
2023/07/07	52.3	37.08	19	37.13	37.30	33.3	23,264	0.14%
2023/07/06	65.8	37.36	55	37.34	37.25	10.8	23,393	0.05%
2023/07/05	39.3	37.95	56	37.92	37.80	-16.7	23,091	-0.07%
2023/07/04	59.1	38.10	9	38.19	38.05	50.1	22,913	0.22%
2023/07/03	36.6	38.21	5	38.22	38.25	31.5	22,864	0.14%
2023/06/30	14.3	38.14	48.9	38.10	38.05	-34.7	22,907	-0.15%
2023/06/29	16.1	38.08	6	38.10	38.05	10.1	22,932	0.04%
2023/06/28	41.2	38.18	8	38.11	38.05	33.2	22,980	0.14%
2023/06/27	15.2	38.52	5	38.45	38.45	10.2	23,114	0.04%
2023/06/26	55.3	38.79	15	38.74	38.80	40.3	23,371	0.17%
2023/06/21	3.2	38.39	11.5	38.45	38.70	-8.4	23,378	-0.04%
2023/06/20	49.2	38.64	18	38.58	38.55	31.2	23,375	0.13%
2023/06/19	10.4	38.71	57.3	38.73	38.70	-46.9	23,493	-0.20%
2023/06/16	35.7	38.86	50	38.78	38.70	-14.3	23,472	-0.06%
2023/06/15	9.4	38.31	34.1	38.30	38.35	-24.7	23,007	-0.11%
2023/06/14	5.2	38.23	84.4	38.28	38.35	-79.2	23,330	-0.34%
2023/06/13	9.2	38.17	11.2	38.28	38.25	-2	23,466	-0.01%
2023/06/12	4	38.33	4.1	38.33	38.25	-0.1	23,491	0.00%
2023/06/09	16.6	38.37	11	38.40	38.45	5.6	23,511	0.02%
2023/06/08	18.9	38.53	10	38.60	38.50	8.9	23,676	0.04%
2023/06/07	9.5	38.75	2	38.83	38.80	7.5	23,851	0.03%
2023/06/06	6.1	38.89	4	38.81	38.80	2.1	24,048	0.01%
2023/06/05	17.7	38.87	26.1	39.01	38.85	-8.4	24,210	-0.03%
2023/06/02	12.1	38.58	21	38.45	38.55	-9	24,023	-0.04%
2023/06/01	27.8	37.80	2	37.80	37.75	25.8	23,598	0.11%
2023/05/31	22.1	38.00	5	37.90	37.90	17.1	23,504	0.07%
2023/05/30	53	38.23	17	38.13	38.30	36	22,887	0.16%
2023/05/29	17.6	37.81	2.3	37.87	38.15	15.3	23,178	0.07%
2023/05/26	8.6	37.71	13	37.75	38.00	-4.5	23,692	-0.02%
2023/05/25	19.4	37.57	2.1	37.57	38.05	17.3	24,133	0.07%
2023/05/24	14.9	37.67	2	37.63	37.85	12.9	23,953	0.05%
2023/05/23	27.1	37.97	2	37.90	37.90	25.1	23,751	0.11%
2023/05/22	25	38.14	13.5	38.19	38.25	11.5	23,649	0.05%
2023/05/19	24.3	37.87	2	37.80	37.85	22.3	23,556	0.09%
2023/05/18	8.1	37.86	4	37.86	37.85	4.1	23,437	0.02%
2023/05/17	11	37.91	10	38.08	37.90	1	23,453	0.00%
2023/05/16	7.1	37.55	16	37.62	37.75	-8.9	23,506	-0.04%
2023/05/15	40.9	37.31	74.1	37.33	37.35	-33.2	23,506	-0.14%
2023/05/12	26.3	38.23	23.1	38.24	37.80	3.2	23,276	0.01%
2023/05/11	26.3	38.23	23.1	38.24	38.20	3.2	23,037	0.01%
2023/05/10	20.1	38.74	16	38.68	38.85	4.1	22,849	0.02%
2023/05/09	68.5	38.93	25.1	38.95	38.65	43.4	22,795	0.19%
2023/05/08	24	39.60	53.5	39.55	39.60	-29.5	22,479	-0.13%
2023/05/05	13.4	39.28	16	39.29	39.30	-2.6	22,322	-0.01%
2023/05/04	27.1	39.49	25.4	39.41	39.45	1.7	22,305	0.01%
2023/05/03	21.3	39.54	12.4	39.71	39.50	8.9	22,236	0.04%
2023/05/02	35.4	39.81	73	39.79	39.90	-37.6	22,048	-0.17%
2023/04/28	31	38.76	4.1	38.60	38.70	26.9	21,538	0.12%
2023/04/27	10.3	38.80	18.1	38.98	38.65	-7.8	21,481	-0.04%
2023/04/26	42	38.81	73.1	38.64	39.10	-31	21,572	-0.14%
2023/04/25	59.8	38.90	100.8	38.59	38.50	-41	21,693	-0.19%
2023/04/24	63.5	39.38	56.6	39.34	39.55	6.9	21,265	0.03%
2023/04/21	75.9	38.34	123.1	38.28	38.30	-47.2	20,241	-0.23%	大賣/
2023/04/20	9.2	37.26	7.8	37.32	37.20	1.4	19,358	0.01%
2023/04/19	59.1	37.27	21	37.30	37.10	38.1	19,409	0.20%
2023/04/18	42.2	37.56	2.1	37.60	37.45	40.1	19,425	0.21%
2023/04/17	7	38.06	33.2	38.05	37.95	-26.2	19,656	-0.13%
2023/04/14	37.6	37.42	2	37.33	37.55	35.6	19,373	0.18%
2023/04/13	6	37.50	23	37.51	37.55	-17	19,387	-0.09%
2023/04/12	10.6	37.54	12	37.61	37.45	-1.4	19,333	-0.01%
2023/04/11	43	37.24	27.3	37.31	37.45	15.7	19,262	0.08%
2023/04/10	0	0.00	53.1	36.40	36.60	-53.1	19,042	-0.28%
2023/04/07	5.3	36.36	0.3	36.60	36.40	4.9	19,060	0.03%
2023/04/06	0	0.00	5.3	36.42	36.45	-5.3	19,160	-0.03%
2023/03/31	7	36.54	9	36.51	36.40	-2	19,407	-0.01%
2023/03/30	32.2	36.14	29	36.10	36.20	3.2	20,415	0.02%
2023/03/29	5.1	36.20	12	36.23	36.35	-6.9	21,328	-0.03%
2023/03/28	45.4	36.44	5.2	36.38	36.20	40.2	22,230	0.18%
2023/03/27	130.9	36.77	69.4	36.75	36.65	61.5	23,097	0.27%	大買/
2023/03/24	51.6	37.42	14.3	37.54	37.60	37.3	23,872	0.16%
2023/03/23	27	37.28	1	37.25	37.35	26	23,875	0.11%
2023/03/22	2.2	37.30	4	37.26	37.20	-1.8	23,957	-0.01%
2023/03/21	27.2	37.05	14	37.18	37.05	13.2	24,027	0.05%
2023/03/20	29.1	36.90	55.5	36.79	36.90	-26.4	24,042	-0.11%
2023/03/17	31.1	36.53	2	36.60	36.40	29.1	24,199	0.12%
2023/03/16	47.3	36.71	21.2	36.49	36.35	26.1	23,908	0.11%
2023/03/15	34.7	37.19	5.1	37.10	37.10	29.7	23,942	0.12%
2023/03/14	5.6	36.55	3	36.80	36.75	2.6	24,037	0.01%
2023/03/13	11.8	36.44	45	36.30	36.75	-33.2	24,266	-0.14%
2023/03/10	25.4	36.76	1	36.75	36.70	24.4	24,281	0.10%
2023/03/09	26.9	37.38	64.2	37.52	37.20	-37.3	24,506	-0.15%
2023/03/08	42.2	37.62	3	37.68	37.75	39.2	24,873	0.16%
2023/03/07	13	37.99	17.6	37.96	37.95	-4.6	24,885	-0.02%
2023/03/06	2.4	37.99	9	37.98	37.95	-6.6	25,216	-0.03%
2023/03/03	34.6	37.76	4.7	37.75	37.75	29.9	25,487	0.12%
2023/03/02	29.1	37.64	69	37.83	37.90	-40	25,669	-0.16%
2023/03/01	48.2	38.01	371	37.88	37.80	-322.8	25,706	-1.26%	大賣/鉅額交易
2023/02/24	11.2	39.19	18.1	39.21	39.15	-6.9	25,338	-0.03%
2023/02/23	31	39.29	45	39.35	39.50	-14	24,816	-0.06%
2023/02/22	17.1	37.99	13.2	37.92	38.05	3.9	25,159	0.02%
2023/02/21	8.5	38.33	22	38.30	38.35	-13.5	26,058	-0.05%
2023/02/20	4.3	38.00	26.4	38.10	38.25	-22.1	26,714	-0.08%
2023/02/17	7	37.60	16.1	37.69	38.00	-9.1	27,226	-0.03%
2023/02/16	3.5	37.60	6	37.63	37.50	-2.5	27,958	-0.01%
2023/02/15	7	37.59	37	37.70	37.55	-30	28,051	-0.11%
2023/02/14	25.1	37.39	28.3	37.37	37.25	-3.2	27,991	-0.01%
2023/02/13	24.1	37.01	25.1	37.03	37.00	-1	27,957	0.00%
2023/02/10	22.1	36.82	13.1	36.83	36.85	9.1	28,096	0.03%
2023/02/09	24	36.73	1	36.75	36.60	23	28,114	0.08%
2023/02/08	18	36.58	23	36.67	36.75	-5	28,188	-0.02%
2023/02/07	31.1	36.31	56	36.55	36.65	-25	28,269	-0.09%
2023/02/06	18.6	36.10	55.2	36.08	36.15	-36.5	28,252	-0.13%
2023/02/03	19.5	36.40	3.1	36.47	36.45	16.4	28,142	0.06%
2023/02/02	3.7	36.72	34	36.76	36.80	-30.3	28,165	-0.11%
2023/02/01	10.5	36.56	6	36.70	36.75	4.5	28,193	0.02%
2023/01/31	20.2	36.50	8.2	36.63	36.25	12	28,263	0.04%
2023/01/30	4.1	36.71	50.9	36.75	36.95	-46.8	28,195	-0.17%
2023/01/17	33.5	36.09	10.2	36.05	36.00	23.3	28,181	0.08%
2023/01/16	27.1	36.44	95	36.39	36.50	-67.9	28,175	-0.24%
2023/01/13	54	36.03	33.6	36.18	36.15	20.3	27,855	0.07%
2023/01/12	28.8	35.30	35.3	35.29	35.40	-6.5	27,913	-0.02%
2023/01/11	11	34.70	13.3	34.66	34.70	-2.3	28,119	-0.01%
2023/01/10	4.1	34.50	2.4	34.46	34.60	1.8	28,426	0.01%
2023/01/09	10.1	34.45	43.1	34.51	34.60	-33	28,943	-0.11%
2023/01/06	29.3	34.26	4	34.25	34.25	25.3	29,213	0.09%
2023/01/05	9.2	34.36	37.2	34.48	34.45	-28.1	29,670	-0.09%
2023/01/04	10.3	33.57	2.1	33.60	33.50	8.2	29,498	0.03%
2023/01/03	109.3	33.62	1	33.55	33.50	108.3	29,714	0.36%	大買/鉅額交易
2022/12/30	12	33.68	10	33.91	33.65	2	29,735	0.01%
2022/12/29	35.8	33.82	2.5	33.89	33.70	33.3	29,889	0.11%
2022/12/28	60.3	34.18	73.1	34.07	34.30	-12.8	30,140	-0.04%
2022/12/27	3.3	34.45	25.4	34.51	34.30	-22.1	30,373	-0.07%
2022/12/26	11.5	34.39	8.1	34.34	34.40	3.3	30,533	0.01%
2022/12/23	165.7	34.12	7	34.26	34.05	158.7	31,062	0.51%	大買/鉅額交易
2022/12/22	20.5	34.38	41.1	34.51	34.45	-20.6	31,982	-0.06%
2022/12/21	74.7	33.78	15	34.01	34.05	59.7	31,325	0.19%
2022/12/20	141.5	33.66	8.5	33.85	33.70	133	30,705	0.43%	大買/鉅額交易
2022/12/19	111.4	33.88	31.1	34.06	33.85	80.3	30,251	0.27%	大買/
2022/12/16	100.3	33.19	11	33.58	34.60	89.3	29,428	0.30%
2022/12/15	48	33.45	0.4	33.60	33.55	47.6	28,860	0.16%
2022/12/14	258.1	33.60	2	33.53	33.50	256	29,170	0.88%	大買/鉅額交易
2022/12/13	43.8	33.77	20.1	33.82	33.70	23.7	29,231	0.08%
2022/12/12	5.4	33.72	0.5	33.77	33.85	4.9	29,198	0.02%
2022/12/09	9	33.71	22.8	33.73	33.70	-13.8	29,684	-0.05%
2022/12/08	151.6	33.20	8.5	33.21	33.20	143.1	29,675	0.48%	大買/鉅額交易
2022/12/07	11.1	33.19	59.6	33.36	33.35	-48.6	29,677	-0.16%
2022/12/06	15.3	33.38	15.1	33.49	33.30	0.2	29,698	0.00%
2022/12/05	26.7	33.59	12.8	33.50	33.70	13.9	29,562	0.05%
2022/12/02	58.4	33.68	0.2	33.85	33.65	58.2	29,249	0.20%
2022/12/01	92.2	34.00	68.1	33.97	34.05	24.2	29,193	0.08%
2022/11/30	15.1	33.46	58	33.68	33.90	-42.9	29,003	-0.15%
2022/11/29	19.1	33.20	24.1	33.38	33.55	-5	28,619	-0.02%
2022/11/28	61.2	32.99	1.6	32.98	33.00	59.6	28,640	0.21%
2022/11/25	55.1	33.42	29	33.39	33.55	26.1	28,428	0.09%
2022/11/24	90.1	33.02	31	32.96	33.20	59.1	28,273	0.21%
2022/11/23	31.1	32.74	3	32.70	32.70	28.1	28,055	0.10%
2022/11/22	36.7	32.59	29.3	32.54	32.65	7.4	27,954	0.03%
2022/11/21	56.4	32.93	3	32.89	32.85	53.3	27,730	0.19%
2022/11/18	44.9	33.43	48	33.54	33.30	-3.1	27,498	-0.01%
2022/11/17	99.8	34.34	53.4	34.12	34.25	46.5	26,542	0.17%
2022/11/16	49.7	33.09	113	33.16	32.90	-63.3	25,556	-0.25%	大賣/
2022/11/15	89.3	33.44	41.5	33.77	33.85	47.8	24,950	0.19%
2022/11/14	33	33.51	64.6	33.65	34.15	-31.6	24,375	-0.13%
2022/11/11	7.9	32.18	21.3	32.14	32.15	-13.4	23,576	-0.06%
2022/11/10	7.6	31.86	29.2	31.66	31.70	-21.6	23,483	-0.09%
2022/11/09	364	31.99	1.6	31.87	31.90	362.4	23,444	1.55%	大買/鉅額交易
2022/11/08	3.1	31.54	31.6	31.69	31.65	-28.4	23,282	-0.12%
2022/11/07	14.2	30.68	14.6	30.68	31.00	-0.4	23,106	0.00%
2022/11/04	8.2	30.21	0	0.00	30.45	8.2	23,191	0.04%
2022/11/03	39.8	30.30	2	30.40	30.30	37.8	23,144	0.16%
2022/11/02	7	30.77	4.1	30.74	30.75	2.9	23,105	0.01%
2022/11/01	108.2	30.52	10.8	30.59	30.65	97.4	23,119	0.42%	大買/
2022/10/31	44.8	30.38	1	30.65	30.25	43.8	23,108	0.19%
2022/10/28	12.7	30.57	2.2	31.03	30.50	10.5	23,119	0.05%
2022/10/27	22.7	30.95	13	31.03	30.85	9.7	23,111	0.04%
2022/10/26	11.1	30.35	5	30.38	30.30	6.1	23,119	0.03%
2022/10/25	77.8	29.96	3	30.02	29.90	74.8	23,077	0.32%
2022/10/24	19.2	30.83	0.1	31.35	30.60	19.1	22,682	0.08%
2022/10/21	2.5	31.09	170	31.08	31.00	-167.5	22,562	-0.74%	大賣/鉅額交易
2022/10/20	59.2	30.82	3.3	30.77	30.90	55.9	22,518	0.25%
2022/10/19	8.1	31.73	13.1	31.82	31.60	-5	22,012	-0.02%
2022/10/18	33.7	31.36	6	31.60	31.45	27.7	21,608	0.13%
2022/10/17	28.3	31.71	10	31.63	31.70	18.3	21,593	0.08%
2022/10/14	46.3	32.58	8.1	32.46	32.40	38.2	21,633	0.18%
2022/10/13	42.6	32.89	15	32.67	32.65	27.6	21,544	0.13%
2022/10/12	14.6	33.83	6.2	33.85	33.75	8.4	21,287	0.04%
2022/10/11	24.3	33.81	23	33.82	33.80	1.3	21,345	0.01%
2022/10/07	36.5	34.26	2	34.35	34.25	34.5	21,291	0.16%
2022/10/06	4.1	34.32	2.5	34.35	34.30	1.6	21,266	0.01%
2022/10/05	9	34.26	11.3	34.31	34.15	-2.3	21,277	-0.01%
2022/10/04	6.9	33.75	24.8	33.85	33.85	-17.9	21,025	-0.09%
2022/10/03	12.5	33.63	13.1	33.70	33.65	-0.6	20,773	0.00%
2022/09/30	51.5	33.75	55.5	33.81	33.80	-4	20,658	-0.02%
2022/09/29	49.5	34.18	8	34.13	34.15	41.5	20,144	0.21%
2022/09/28	61.9	35.15	12.3	35.07	34.90	49.6	19,056	0.26%
2022/09/27	15.3	35.76	3	35.80	35.80	12.3	18,789	0.07%
2022/09/26	59.9	36.07	45.1	36.17	35.85	14.8	18,599	0.08%
2022/09/23	47.4	37.06	3	37.08	37.00	44.4	18,381	0.24%
2022/09/22	44.6	37.47	3	37.40	37.55	41.6	18,250	0.23%
2022/09/21	21.7	38.18	1.8	38.36	38.10	19.9	17,880	0.11%
2022/09/20	23.4	38.62	0	0.00	38.55	23.4	17,513	0.13%
2022/09/19	72.3	38.96	67	38.76	38.80	5.3	17,397	0.03%
2022/09/16	50.1	38.85	0.2	39.21	38.60	49.9	17,332	0.29%
2022/09/15	13.1	39.49	4.9	39.54	39.55	8.2	16,939	0.05%
2022/09/14	6	39.66	13.2	39.61	39.65	-7.2	16,875	-0.04%
2022/09/13	14.1	39.79	21.1	39.88	39.90	-7	16,925	-0.04%
2022/09/12	5.9	39.74	1	39.95	39.80	4.9	16,977	0.03%
2022/09/08	2.7	39.78	12.4	39.78	39.85	-9.7	17,321	-0.06%
2022/09/07	3.7	39.63	4.9	39.70	39.70	-1.2	17,462	-0.01%
2022/09/06	7.5	39.71	53.9	39.72	39.85	-46.4	17,501	-0.26%
2022/09/05	1.2	39.10	27.9	38.70	39.10	-26.8	17,483	-0.15%
2022/09/02	35.8	38.55	2.4	38.62	38.50	33.4	17,570	0.19%
2022/09/01	13.3	38.92	21	39.00	38.90	-7.7	17,325	-0.04%
2022/08/31	8.4	39.19	7	39.29	39.30	1.4	17,158	0.01%
2022/08/30	8	39.25	6	39.25	39.25	2	17,048	0.01%
2022/08/29	29.2	39.12	5.3	39.27	39.35	23.9	17,169	0.14%
2022/08/26	9.9	39.57	4.3	39.53	39.65	5.6	17,183	0.03%
2022/08/25	1.3	39.34	4.1	39.31	39.55	-2.7	17,263	-0.02%
2022/08/24	3.8	39.20	16.2	39.18	39.25	-12.4	17,398	-0.07%
2022/08/23	23.6	39.22	8	39.26	39.35	15.6	17,816	0.09%
2022/08/22	9.1	39.15	12.2	39.11	39.65	-3.1	17,936	-0.02%
2022/08/19	17.8	39.42	6	39.45	39.45	11.8	18,065	0.07%
2022/08/18	29.7	39.61	1	39.80	39.80	28.7	18,153	0.16%
2022/08/17	1.1	39.59	14	39.43	40.00	-12.9	18,215	-0.07%
2022/08/16	5	39.28	14	39.40	39.35	-9	18,244	-0.05%
2022/08/15	14.3	39.14	6.2	39.25	39.30	8.1	18,314	0.04%
2022/08/12	17.1	39.15	11	39.24	39.30	6.1	18,719	0.03%
2022/08/11	14.1	38.90	38	39.11	39.35	-23.9	18,846	-0.13%
2022/08/10	10.2	38.50	9.7	38.57	38.75	0.5	18,945	0.00%
2022/08/09	13.1	38.41	1	38.55	38.75	12.1	19,108	0.06%
2022/08/08	14.6	38.54	11	38.50	38.70	3.6	19,258	0.02%
2022/08/05	19.2	38.85	5	38.92	38.85	14.2	19,436	0.07%
2022/08/04	6.3	38.78	9	38.81	38.75	-2.7	19,943	-0.01%
2022/08/03	6.9	38.97	0	0.00	39.10	6.9	20,186	0.03%
2022/08/02	15.3	39.06	26.1	39.10	39.15	-10.9	20,245	-0.05%
2022/08/01	19	39.18	13	38.95	39.50	6	20,243	0.03%
2022/07/29	12.1	38.54	11	38.52	38.75	1.1	20,205	0.01%
2022/07/28	12.7	38.07	3	38.13	38.20	9.7	20,134	0.05%
2022/07/27	11.3	37.85	0	0.00	37.85	11.3	20,075	0.06%
2022/07/26	4.3	37.86	1.1	37.91	37.80	3.2	20,246	0.02%
2022/07/25	29.3	37.69	61	37.78	37.85	-31.7	20,320	-0.16%
2022/07/22	83.9	37.73	3	37.75	37.70	80.9	20,389	0.40%
2022/07/21	121.6	38.03	40	38.00	38.05	81.6	20,196	0.40%	大買/
2022/07/20	53.1	41.60	31	41.85	41.60	22.1	19,656	0.11%
2022/07/19	7.4	41.24	22	41.35	41.65	-14.6	19,510	-0.08%
2022/07/18	32.8	40.16	22.1	40.44	40.70	10.8	19,267	0.06%
2022/07/15	38.8	40.94	12.2	40.99	40.50	26.7	19,169	0.14%
2022/07/14	24	41.73	4.2	41.73	41.70	19.8	19,107	0.10%
2022/07/13	10.1	41.65	40.2	41.87	41.80	-30.2	19,230	-0.16%
2022/07/12	18	40.95	12.1	40.97	41.00	5.9	19,337	0.03%
2022/07/11	14	41.05	7.2	41.00	41.10	6.8	19,484	0.04%
2022/07/08	5.1	40.81	3	40.60	40.80	2.1	19,573	0.01%
2022/07/07	0.3	40.80	14.1	40.60	40.90	-13.8	19,674	-0.07%
2022/07/06	7.4	40.19	1.1	40.15	40.00	6.3	20,055	0.03%
2022/07/05	0.1	40.50	16.9	40.54	40.75	-16.8	19,967	-0.08%
2022/07/04	3.1	39.94	5	39.98	40.00	-1.9	19,809	-0.01%
2022/07/01	6.3	40.32	48	40.48	40.35	-41.7	19,681	-0.21%
2022/06/30	18.3	39.41	6	39.50	39.50	12.3	19,421	0.06%
2022/06/29	6.3	39.50	1.2	39.56	39.55	5.1	19,227	0.03%
2022/06/28	26.1	39.64	0.6	39.82	39.60	25.5	19,218	0.13%
2022/06/27	5.3	39.89	14.5	39.97	39.80	-9.3	19,203	-0.05%
2022/06/24	1.2	39.30	2.1	39.51	39.50	-0.9	19,070	0.00%
2022/06/23	7.7	39.13	0	0.00	39.00	7.7	18,963	0.04%
2022/06/22	7.2	39.60	3	39.60	39.50	4.2	18,809	0.02%
2022/06/21	1	39.35	15.6	39.28	39.45	-14.6	18,775	-0.08%
2022/06/20	60.6	39.12	25	39.01	38.85	35.6	18,695	0.19%
2022/06/17	44.7	39.67	26.6	39.68	39.60	18.1	18,440	0.10%
2022/06/16	35.3	40.11	5	40.15	40.00	30.3	18,279	0.17%
2022/06/15	36.4	40.12	7.8	40.16	40.05	28.6	18,452	0.15%
2022/06/14	48.7	40.18	10	40.25	40.10	38.7	18,363	0.21%
2022/06/13	48.6	40.85	0	0.00	40.80	48.6	18,122	0.27%
2022/06/10	16.4	41.43	0	0.00	41.40	16.4	17,840	0.09%
2022/06/09	11.2	41.65	10	41.60	41.55	1.2	17,831	0.01%
2022/06/08	5	41.60	6	41.63	41.75	-1	17,785	-0.01%
2022/06/07	26.7	41.44	102	41.40	41.35	-75.3	17,736	-0.42%	大賣/
2022/06/06	2.2	41.64	0	0.00	41.55	2.2	17,502	0.01%
2022/06/02	28.5	41.74	2	41.80	41.70	26.5	17,511	0.15%
2022/06/01	35.4	42.18	1	42.20	42.10	34.4	17,534	0.20%
2022/05/31	8.3	42.70	2.1	42.84	42.60	6.2	17,391	0.04%
2022/05/30	9.2	42.93	11	42.90	42.80	-1.8	16,918	-0.01%
2022/05/27	3	42.17	9	42.40	42.20	-6	16,696	-0.04%
2022/05/26	10.7	41.96	7	42.26	41.70	3.7	16,596	0.02%
2022/05/25	4	41.40	5.1	41.75	41.65	-1.1	16,538	-0.01%
2022/05/24	6.3	41.20	0.6	41.39	41.20	5.6	16,462	0.03%
2022/05/23	11.1	41.23	0.3	41.45	41.20	10.9	16,294	0.07%
2022/05/20	26.3	41.53	8.5	41.68	41.15	17.8	16,186	0.11%
2022/05/19	6.2	41.14	12.3	41.12	41.10	-6.1	15,717	-0.04%
2022/05/18	47.7	41.32	1.3	41.49	41.60	46.4	15,532	0.30%
2022/05/17	3.1	41.54	1	41.35	41.50	2.1	15,250	0.01%
2022/05/16	4.5	41.17	14.3	41.16	41.25	-9.8	15,019	-0.07%
2022/05/13	10.2	41.37	2	41.40	41.60	8.2	14,715	0.06%
2022/05/12	105.5	41.29	30	41.08	40.80	75.5	14,482	0.52%	大買/
2022/05/11	80.5	42.62	9.5	42.73	42.65	71	13,898	0.51%
2022/05/10	17	43.82	7.3	43.83	43.85	9.8	13,469	0.07%
2022/05/09	34.7	44.42	4.2	44.28	44.25	30.5	13,279	0.23%
2022/05/06	21.5	45.13	2.5	45.22	45.10	19	13,113	0.14%
2022/05/05	4.3	45.65	0.2	45.75	45.60	4.1	13,152	0.03%
2022/05/04	13.2	45.37	10	45.50	45.50	3.2	13,127	0.02%
2022/05/03	17.9	45.34	1	45.25	45.35	16.9	13,228	0.13%
2022/04/29	8.8	46.09	0.5	46.45	45.90	8.3	12,942	0.06%
2022/04/28	11.4	45.92	0	0.00	46.10	11.4	12,785	0.09%
2022/04/27	29.9	45.82	3	45.77	45.80	26.9	12,580	0.21%
2022/04/26	6.3	46.13	1	46.20	46.20	5.3	12,312	0.04%
2022/04/25	22.2	46.10	2	46.10	46.10	20.2	12,241	0.16%
2022/04/22	13.1	46.55	5	46.55	46.55	8.1	12,099	0.07%
2022/04/21	21.1	46.77	9	46.89	46.80	12.1	12,074	0.10%
2022/04/20	20.5	46.46	10	46.50	46.60	10.5	12,063	0.09%
2022/04/19	20.8	46.32	14.6	46.44	46.35	6.2	11,970	0.05%
2022/04/18	51.9	46.66	2.1	46.61	46.50	49.8	11,843	0.42%
2022/04/15	28.6	47.24	1	47.40	47.10	27.6	11,628	0.24%
2022/04/14	35.1	47.90	5.1	47.75	47.70	30	11,442	0.26%
2022/04/13	12.1	48.01	22	47.95	48.00	-9.9	11,348	-0.09%
2022/04/12	36.3	48.12	0	0.00	48.00	36.3	11,175	0.33%
2022/04/11	3	49.60	2.6	49.47	49.45	0.4	10,764	0.00%
2022/04/08	1.1	49.71	7.6	49.51	49.80	-6.5	10,837	-0.06%
2022/04/07	3	49.90	16	49.96	49.55	-13	10,806	-0.12%
2022/04/06	8.1	50.00	28.2	49.97	50.20	-20.2	10,709	-0.19%
2022/04/01	2.1	49.53	1	49.50	49.75	1.1	10,657	0.01%
2022/03/31	13.1	49.94	33	50.03	49.90	-19.9	10,588	-0.19%
2022/03/30	1.2	49.80	8	49.82	49.85	-6.8	10,436	-0.06%
2022/03/29	0	49.70	12	49.81	49.80	-12	10,432	-0.11%
2022/03/28	2.3	49.24	9	49.60	49.70	-6.7	10,389	-0.06%
2022/03/25	1.8	49.69	0	0.00	49.70	1.8	10,342	0.02%
2022/03/24	8.1	49.88	13.5	49.88	49.95	-5.4	10,385	-0.05%
2022/03/23	10.7	49.54	9.3	49.63	49.65	1.4	10,460	0.01%
2022/03/22	18.2	49.48	9.6	49.59	49.70	8.6	10,377	0.08%
2022/03/21	14	49.70	65.9	49.67	49.75	-51.9	10,380	-0.50%
2022/03/18	13	48.51	32.3	48.39	48.95	-19.3	10,135	-0.19%
2022/03/17	6.4	47.88	11	48.02	48.00	-4.6	9,745	-0.05%
2022/03/16	17.2	47.83	3	47.80	47.85	14.2	9,630	0.15%
2022/03/15	1	47.80	24	47.78	47.95	-23	9,597	-0.24%
2022/03/14	12	47.46	15.2	47.53	47.55	-3.2	9,592	-0.03%
2022/03/11	0	0.00	1.3	47.52	47.45	-1.3	9,676	-0.01%
2022/03/10	2	47.33	10.4	47.42	47.60	-8.4	9,818	-0.09%
2022/03/09	0	0.00	6	47.28	47.25	-6	9,901	-0.06%
2022/03/08	20.1	46.95	6	47.04	46.95	14.1	10,051	0.14%
2022/03/07	11.2	46.99	7.1	47.05	47.10	4.1	10,059	0.04%
2022/03/04	20.1	47.75	5.1	47.71	47.65	15	10,340	0.15%
2022/03/03	5	47.93	1.4	48.00	48.05	3.6	10,465	0.03%
2022/03/02	3.5	47.72	11.2	47.72	48.00	-7.6	10,752	-0.07%
2022/03/01	3.5	47.75	22	47.75	47.80	-18.5	10,862	-0.17%
2022/02/25	14.8	47.02	2	47.08	47.35	12.8	10,955	0.12%
2022/02/24	18.6	47.20	6	47.32	47.30	12.6	10,884	0.12%
2022/02/23	3.2	47.65	2.4	47.73	47.65	0.8	10,872	0.01%
2022/02/22	17.1	47.26	28	47.44	47.70	-10.9	10,974	-0.10%
2022/02/21	8.3	47.42	6	47.59	47.60	2.3	10,977	0.02%
2022/02/18	12.1	47.32	7	47.48	47.45	5.1	11,056	0.05%
2022/02/17	4.1	47.36	10	47.44	47.45	-5.9	11,143	-0.05%
2022/02/16	5	47.04	2	47.10	47.00	3	11,199	0.03%
2022/02/15	11.1	47.01	4.2	47.05	47.00	6.9	11,255	0.06%
2022/02/14	27.3	47.02	19.3	47.07	47.15	8	11,341	0.07%
2022/02/11	8	47.40	30	47.36	47.55	-22	11,337	-0.19%
2022/02/10	12.7	47.20	13	47.30	47.55	-0.3	11,361	0.00%
2022/02/09	2.2	47.04	1	47.20	47.30	1.2	11,433	0.01%
2022/02/08	5	47.05	2	47.00	46.95	3	11,535	0.03%
2022/02/07	16.5	46.41	6	46.49	47.10	10.5	11,491	0.09%
2022/01/26	7.2	46.87	7	46.85	46.85	0.2	11,314	0.00%
2022/01/25	30.8	46.80	11	46.68	46.80	19.8	11,349	0.17%
2022/01/24	12	47.15	23	47.10	47.15	-11	11,222	-0.10%
2022/01/21	9.1	47.27	9	47.29	47.40	0.1	11,339	0.00%
2022/01/20	0.2	47.60	1	47.50	47.50	-0.8	11,291	-0.01%
2022/01/19	8	47.59	0	0.00	47.60	8	11,341	0.07%
2022/01/18	15.2	47.54	6	47.70	47.75	9.2	11,490	0.08%
2022/01/17	17.1	47.44	5	47.66	47.60	12.1	11,598	0.10%
2022/01/14	1.2	47.54	2	47.58	47.60	-0.8	11,605	-0.01%
2022/01/13	2	47.75	13.1	47.70	47.95	-11.1	11,826	-0.09%
2022/01/12	12.1	47.18	8	47.46	47.50	4.1	12,070	0.03%
2022/01/11	7.4	47.12	6.1	47.37	47.50	1.3	12,310	0.01%
2022/01/10	34.8	47.09	0	0.00	47.30	34.8	12,274	0.28%
2022/01/07	8.8	47.49	9	47.36	47.45	-0.2	12,237	0.00%
2022/01/06	7.5	47.42	5.3	47.21	47.60	2.2	12,219	0.02%
2022/01/05	4.9	47.17	1	47.10	47.15	3.9	12,240	0.03%
2022/01/04	11.6	47.24	0	0.00	47.30	11.6	12,299	0.09%
2022/01/03	8.6	47.56	1	48.10	47.45	7.6	12,196	0.06%
2021/12/30	4.1	48.06	0	0.00	48.00	4.1	12,155	0.03%
2021/12/29	0.1	48.10	12	48.10	48.15	-11.9	12,270	-0.10%
2021/12/28	1.1	48.00	4	48.09	48.15	-3	12,350	-0.02%
2021/12/27	2.5	47.92	1	48.00	48.10	1.5	12,448	0.01%
2021/12/24	3	47.85	8	47.86	47.90	-5	12,692	-0.04%
2021/12/23	10.5	47.62	5	47.66	47.70	5.5	12,853	0.04%
2021/12/22	12	47.34	5	47.40	47.40	7	12,914	0.05%
2021/12/21	2.6	47.28	0	0.00	47.25	2.6	13,062	0.02%
2021/12/20	26.4	47.20	0	0.00	47.40	26.4	13,199	0.20%
2021/12/17	2.1	47.49	8	47.50	47.45	-5.9	13,236	-0.04%
2021/12/16	5.2	46.93	0.1	47.05	46.90	5.1	13,161	0.04%
2021/12/15	2.1	47.03	0.1	47.45	46.95	2.1	13,398	0.02%
2021/12/14	6.5	47.05	3	47.08	47.00	3.5	13,527	0.03%
2021/12/13	5.1	47.20	3.1	47.20	47.10	2	13,762	0.01%
2021/12/10	2.1	47.41	3	47.32	47.30	-0.9	14,011	-0.01%
2021/12/09	4.3	47.45	0	0.00	47.40	4.3	14,718	0.03%
2021/12/08	2	47.60	22	47.57	47.70	-20	15,007	-0.13%
2021/12/07	3.3	47.43	6	47.25	47.55	-2.7	15,100	-0.02%
2021/12/06	3	46.92	5.2	47.15	47.30	-2.2	15,059	-0.01%
2021/12/03	12.2	46.53	20	46.53	46.40	-7.9	15,012	-0.05%
2021/12/02	11.7	46.40	2	46.63	46.30	9.7	14,910	0.06%
2021/12/01	22.3	46.31	4	46.38	46.60	18.3	14,885	0.12%
2021/11/30	43.7	46.25	25	46.86	46.00	18.7	14,816	0.13%
2021/11/29	26.5	46.36	21	46.16	46.50	5.5	14,386	0.04%
2021/11/26	44.4	46.62	15	46.57	46.50	29.4	14,324	0.20%
2021/11/25	17.4	47.19	5.2	47.08	47.15	12.3	14,217	0.09%
2021/11/24	44.8	47.46	9.2	47.49	47.45	35.6	14,124	0.25%
2021/11/23	21.7	47.78	0	0.00	47.80	21.7	13,953	0.16%
2021/11/22	26.6	47.96	7.1	47.89	47.90	19.5	13,999	0.14%
2021/11/19	17.5	48.16	2.1	48.06	48.30	15.4	13,936	0.11%
2021/11/18	6.1	48.30	18.4	48.35	48.30	-12.3	13,882	-0.09%
2021/11/17	11.2	48.37	20	48.38	48.55	-8.8	13,875	-0.06%
2021/11/16	19.4	48.48	7.5	48.51	48.65	11.9	13,977	0.09%
2021/11/15	30	48.48	1	48.45	48.60	29	14,174	0.20%
2021/11/12	5.1	48.61	0	0.00	48.70	5.1	14,358	0.04%
2021/11/11	3.2	48.68	2	48.78	48.80	1.2	14,578	0.01%
2021/11/10	7.5	48.51	4.2	48.51	48.70	3.4	14,843	0.02%
2021/11/09	6.3	48.53	1	48.60	48.80	5.3	15,088	0.03%
2021/11/08	4	48.78	23	48.69	48.95	-19	16,197	-0.12%
2021/11/05	8	47.96	3	47.97	48.15	5	16,989	0.03%
2021/11/04	11.4	48.14	2	48.23	48.10	9.4	17,324	0.05%
2021/11/03	11.7	48.14	1	48.05	48.15	10.7	17,764	0.06%
2021/11/02	9.3	48.22	2	48.43	48.15	7.3	18,197	0.04%
2021/11/01	8.2	48.14	1	48.10	48.25	7.2	18,674	0.04%
2021/10/29	6.8	48.32	0	0.00	48.25	6.8	18,923	0.04%
2021/10/28	2.4	48.50	1	48.25	48.50	1.4	19,472	0.01%
2021/10/27	8.4	48.40	0	0.00	48.35	8.4	19,594	0.04%
2021/10/26	42	48.73	42	48.64	48.45	0	19,646	0.00%
2021/10/25	49.8	48.37	0	0.00	48.25	49.8	19,726	0.25%
2021/10/22	3.5	48.87	8	48.78	48.80	-4.6	20,089	-0.02%
2021/10/21	8.7	48.49	6	48.57	48.75	2.7	20,240	0.01%
2021/10/20	42.2	48.46	11	48.54	48.35	31.2	20,272	0.15%
2021/10/19	29.4	49.15	2	49.00	49.10	27.4	20,369	0.13%
2021/10/18	9	49.89	4	49.80	49.80	5	20,223	0.02%
2021/10/15	8.7	49.90	0	0.00	50.10	8.7	20,486	0.04%
2021/10/14	6	49.93	0	0.00	49.90	6	20,492	0.03%
2021/10/13	5	50.50	9.2	50.64	50.50	-4.2	20,515	-0.02%
2021/10/12	8	50.03	3	50.17	50.20	5	20,491	0.02%
2021/10/08	0	0.00	5	50.30	50.40	-5	20,467	-0.02%
2021/10/07	1	49.95	10	50.33	50.40	-9	20,717	-0.04%
2021/10/06	11.5	49.95	8	49.98	49.90	3.5	20,940	0.02%
2021/10/05	0	0.00	4	49.95	50.30	-4	21,193	-0.02%
2021/10/04	21	50.04	30	50.12	50.00	-9	21,654	-0.04%
2021/10/01	21.9	50.09	10	50.00	50.20	11.9	22,316	0.05%
2021/09/30	1	50.40	4	51.05	51.00	-3	22,380	-0.01%
2021/09/29	0.1	50.70	5	50.56	50.60	-4.9	22,519	-0.02%
2021/09/28	7	50.94	10.3	50.87	51.00	-3.3	22,713	-0.01%
2021/09/27	7	50.89	4.4	51.06	51.10	2.6	22,761	0.01%
2021/09/24	0	0.00	10	51.43	51.30	-10	22,881	-0.04%
2021/09/23	4	51.00	7.2	51.14	51.20	-3.2	22,886	-0.01%
2021/09/22	8.1	50.02	18.3	50.19	50.70	-10.2	22,838	-0.04%
2021/09/17	22.1	51.18	2.1	51.29	50.70	19.9	22,742	0.09%
2021/09/16	9.3	51.04	86.2	51.37	51.70	-76.9	22,693	-0.34%
2021/09/15	16.1	51.26	5.1	51.36	51.20	11	22,526	0.05%
2021/09/14	7.1	51.04	25.3	51.32	51.40	-18.2	22,421	-0.08%
2021/09/13	20.6	49.89	9.1	49.97	50.10	11.5	21,802	0.05%
2021/09/10	3.1	48.79	10	48.84	49.00	-6.9	21,700	-0.03%
2021/09/09	5.4	48.04	0	0.00	48.20	5.4	21,833	0.02%
2021/09/08	10.2	48.76	5	48.50	48.55	5.2	21,908	0.02%
2021/09/07	3	48.83	43	48.81	48.75	-40	21,992	-0.18%
2021/09/06	11	48.89	26.5	48.82	48.80	-15.5	22,010	-0.07%
2021/09/03	9	48.22	26	48.19	48.50	-17	21,935	-0.08%
2021/09/02	4.2	47.83	2	47.95	47.90	2.2	21,889	0.01%
2021/09/01	14.3	48.07	24.2	48.27	48.40	-9.9	21,952	-0.05%
2021/08/31	3.1	47.74	8	48.13	48.45	-4.9	21,850	-0.02%
2021/08/30	9.8	47.29	14	47.45	47.60	-4.2	21,749	-0.02%
2021/08/27	5.2	46.94	23	47.29	47.45	-17.8	21,802	-0.08%
2021/08/26	21	46.91	0	0.00	46.95	21	22,042	0.10%
2021/08/25	4.5	46.99	1	47.20	47.20	3.5	22,198	0.02%
2021/08/24	6.3	46.61	4	46.64	46.75	2.3	22,216	0.01%
2021/08/23	0.3	46.90	16	46.82	46.80	-15.7	22,436	-0.07%
2021/08/20	23.2	46.16	40	46.18	46.15	-16.8	22,539	-0.07%
2021/08/19	46.5	46.47	8	46.22	46.20	38.5	22,907	0.17%
2021/08/18	37.3	47.02	28	46.63	47.25	9.3	22,789	0.04%
2021/08/17	20.3	47.39	7	47.39	47.30	13.3	22,621	0.06%
2021/08/16	19.9	47.98	92	48.35	47.95	-72.1	22,465	-0.32%
2021/08/13	31	48.27	54.1	48.29	48.40	-23	22,509	-0.10%
2021/08/12	90.3	46.77	24.9	47.39	47.60	65.4	22,621	0.29%
2021/08/11	105.7	51.12	44.2	51.29	51.10	61.5	21,868	0.28%	大買/
2021/08/10	46.3	51.86	11	51.91	51.90	35.3	21,421	0.16%
2021/08/09	22.4	52.06	35	52.33	52.40	-12.6	21,726	-0.06%
2021/08/06	17	52.66	91.3	52.51	52.90	-74.3	21,805	-0.34%
2021/08/05	49.3	52.88	20	52.85	52.70	29.3	22,168	0.13%
2021/08/04	10.2	53.91	29.2	53.96	53.80	-19.1	23,135	-0.08%
2021/08/03	3.4	53.63	97	53.64	53.90	-93.7	23,671	-0.40%
2021/08/02	4.4	52.60	2	52.70	52.80	2.4	23,444	0.01%
2021/07/30	6	52.70	8	52.70	52.60	-2	23,936	-0.01%
2021/07/29	3	52.53	3	52.70	52.90	0	24,450	0.00%
2021/07/28	44	52.35	37	52.56	52.40	7	24,837	0.03%
2021/07/27	13	52.74	9	52.82	53.00	4	25,536	0.02%
2021/07/26	54	53.61	8	53.37	53.20	46	26,205	0.18%
2021/07/23	21	52.58	24	52.70	53.00	-3	26,532	-0.01%
2021/07/22	29.1	52.16	7	52.01	52.10	22.1	26,663	0.08%
2021/07/21	27	52.17	22.3	52.19	51.80	4.8	27,077	0.02%
2021/07/20	2	51.60	2	51.60	51.70	0	27,984	0.00%
2021/07/19	0	0.00	14	51.74	52.00	-14	29,485	-0.05%
2021/07/16	27.1	51.44	3	51.40	51.50	24.1	32,699	0.07%
2021/07/15	9	51.47	27	51.68	51.60	-18	34,817	-0.05%
2021/07/14	12.2	51.38	75	51.46	51.50	-62.8	36,177	-0.17%
2021/07/13	19.1	51.96	8.4	52.09	51.90	10.7	36,859	0.03%
2021/07/12	13	52.02	12	52.03	52.20	1	37,265	0.00%
2021/07/09	49.2	52.09	21.3	52.27	52.00	27.9	37,473	0.07%
2021/07/08	79	52.32	89.6	52.56	52.80	-10.6	37,291	-0.03%
2021/07/07	5.4	51.13	15	51.19	51.30	-9.6	36,928	-0.03%
2021/07/06	45.3	51.01	37.3	51.13	51.20	8.1	36,823	0.02%
2021/07/05	29.2	50.67	2	51.00	50.60	27.2	36,751	0.07%
2021/07/02	191.2	50.52	16	50.57	50.50	175.2	36,605	0.48%	大買/鉅額交易
2021/07/01	50.4	50.69	2	50.70	50.60	48.4	36,533	0.13%
2021/06/30	14.5	51.05	22.2	51.10	51.00	-7.7	36,744	-0.02%
2021/06/29	5.4	51.03	0	0.00	51.20	5.4	36,788	0.01%
2021/06/28	6	51.05	50.3	51.14	51.10	-44.3	36,966	-0.12%
2021/06/25	2	51.00	34.1	51.07	51.00	-32.1	36,992	-0.09%
2021/06/24	12	51.05	1	51.00	51.10	11	37,241	0.03%
2021/06/23	46	50.76	6	50.63	51.00	40	37,676	0.11%
2021/06/22	13.2	50.75	10	50.90	50.90	3.2	37,792	0.01%
2021/06/21	17.6	50.69	8.1	50.71	50.70	9.4	37,889	0.02%
2021/06/18	24.1	51.07	22	51.10	51.00	2.1	38,189	0.01%
2021/06/17	18	51.51	8	51.55	51.50	10	39,486	0.03%
2021/06/16	8	51.59	40	51.64	51.90	-32	39,623	-0.08%
2021/06/15	7.5	51.21	4	51.20	51.30	3.5	39,581	0.01%
2021/06/11	0	0.00	3	51.37	51.40	-3	39,636	-0.01%
2021/06/09	4	50.85	6	51.00	51.30	-2	39,925	-0.01%
2021/06/08	24	51.32	1	51.30	51.40	23	40,039	0.06%
2021/06/07	25.1	51.62	48.7	51.26	51.50	-23.6	40,264	-0.06%
2021/06/04	17.2	51.86	6.4	51.84	51.90	10.9	40,452	0.03%
2021/06/03	57	52.09	7	52.13	52.30	50	40,659	0.12%
2021/06/02	21.6	51.67	4.5	51.66	52.00	17.1	40,510	0.04%
2021/06/01	30.6	51.32	9	51.30	51.50	21.6	40,290	0.05%
2021/05/31	8.7	51.22	26.2	51.18	51.60	-17.5	40,457	-0.04%
2021/05/28	14.2	50.37	35.6	50.41	50.60	-21.4	40,331	-0.05%
2021/05/27	30.3	49.99	32.7	50.20	50.30	-2.3	40,411	-0.01%
2021/05/26	24.3	50.86	4	50.78	50.70	20.3	40,254	0.05%
2021/05/25	8	51.18	1.1	51.21	51.10	7	40,193	0.02%
2021/05/24	5.1	50.93	5	51.20	51.30	0.1	40,233	0.00%
2021/05/21	12	51.31	21	51.37	51.20	-9	40,408	-0.02%
2021/05/20	25.2	50.69	22	50.88	50.80	3.2	40,310	0.01%
2021/05/19	36	50.10	17	50.21	50.50	19	40,085	0.05%
2021/05/18	44	49.45	103.3	49.66	50.00	-59.3	39,915	-0.15%	大賣/
2021/05/17	61.5	48.06	60	48.07	47.90	1.5	39,776	0.00%
2021/05/14	41.5	49.76	62.9	49.67	49.60	-21.4	39,121	-0.05%
2021/05/13	150.8	48.82	82	49.03	49.20	68.8	38,782	0.18%	大買/
2021/05/12	129.3	49.09	244.3	49.76	49.60	-115.1	38,261	-0.30%	大買/大賣/鉅額交易
2021/05/11	42.2	52.30	106.1	52.41	51.60	-63.9	36,972	-0.17%	大賣/
2021/05/10	23.8	52.67	45.1	52.68	52.90	-21.3	36,241	-0.06%
2021/05/07	99.7	52.41	19.4	52.29	52.30	80.3	36,059	0.22%
2021/05/06	27.9	51.47	46	51.70	53.00	-18.1	35,706	-0.05%
2021/05/05	99.2	50.87	18	51.04	50.80	81.2	35,241	0.23%
2021/05/04	118.6	50.35	159.8	50.12	50.20	-41.2	35,127	-0.12%	大買/大賣/
2021/05/03	63	51.23	62	51.44	51.20	1.1	34,169	0.00%
2021/04/29	93.7	52.38	24.5	52.77	52.10	69.1	33,664	0.21%
2021/04/28	50.6	52.55	30.5	52.40	53.20	20.1	33,224	0.06%
2021/04/27	86.3	52.77	24.3	52.66	52.70	62	33,106	0.19%
2021/04/26	111.3	52.96	27	53.34	53.10	84.3	32,617	0.26%	大買/
2021/04/23	137.6	52.62	86.6	52.68	53.00	51.1	31,717	0.16%	大買/
2021/04/22	326.5	56.80	199.2	55.87	54.10	127.3	30,558	0.42%	大買/大賣/鉅額交易
2021/04/21	184.7	53.73	335.8	54.23	55.70	-151.1	27,491	-0.55%	大買/大賣/鉅額交易
2021/04/20	165.4	52.39	166.3	52.79	52.00	-0.8	25,459	0.00%	大買/大賣/
2021/04/19	72.1	50.09	63	50.07	50.40	9.1	24,106	0.04%
2021/04/16	43.6	48.13	222.1	48.49	49.00	-178.5	23,301	-0.77%	大賣/鉅額交易
2021/04/15	196.6	47.88	26.2	48.06	47.90	170.4	22,795	0.75%	大買/鉅額交易
2021/04/14	50.1	46.94	17	46.89	47.00	33.1	22,494	0.15%
2021/04/13	18.2	47.14	121.1	47.35	47.20	-102.9	22,362	-0.46%	大賣/鉅額交易
2021/04/12	18	46.79	20.1	46.80	46.85	-2.1	22,111	-0.01%
2021/04/09	40.8	46.83	36.4	46.94	46.70	4.4	22,041	0.02%
2021/04/08	14.1	46.82	18.2	46.81	46.90	-4.2	21,910	-0.02%
2021/04/07	5	46.80	46.6	46.77	46.80	-41.6	21,820	-0.19%
2021/04/06	54	46.81	30	46.87	46.85	24	21,761	0.11%
2021/04/01	13.1	46.68	8.2	46.71	46.70	4.9	21,372	0.02%
2021/03/31	3.4	46.73	108.1	46.66	46.80	-104.7	21,256	-0.49%	大賣/鉅額交易
2021/03/30	14	46.33	16	46.30	46.55	-2	21,044	-0.01%
2021/03/29	30	46.38	51.2	46.51	46.50	-21.2	20,945	-0.10%
2021/03/26	11	46.13	40.1	46.08	46.15	-29.1	20,680	-0.14%
2021/03/25	40	45.46	22	45.50	45.55	18	20,287	0.09%
2021/03/24	90	45.60	20	45.64	45.55	70	20,110	0.35%
2021/03/23	54	45.72	68	45.68	45.70	-14	19,996	-0.07%
2021/03/22	206	45.77	239.5	45.77	45.80	-33.5	19,589	-0.17%	大買/大賣/
2021/03/19	12.2	42.80	4	42.75	42.70	8.2	18,122	0.05%
2021/03/18	89	43.10	18	43.14	43.10	71	17,888	0.40%
2021/03/17	80	42.83	3	42.82	42.85	77	17,899	0.43%
2021/03/16	44.1	42.53	3	42.65	42.60	41.1	17,904	0.23%
2021/03/15	60	42.41	3	42.48	42.35	57	17,936	0.32%
2021/03/12	18	42.63	22.7	42.64	42.70	-4.7	17,781	-0.03%
2021/03/11	50	42.92	41	42.95	42.85	9	17,666	0.05%
2021/03/10	41	43.12	16	43.12	43.00	25	17,600	0.14%
2021/03/09	117	43.00	30.4	43.05	43.40	86.6	17,714	0.49%	大買/
2021/03/08	11	42.64	1	42.70	42.65	10	17,513	0.06%
2021/03/05	4	42.44	1	42.50	42.50	3	17,433	0.02%
2021/03/04	5	42.32	1.1	42.23	42.50	3.9	17,847	0.02%
2021/03/03	12	42.41	5.5	42.47	42.55	6.5	17,835	0.04%
2021/03/02	12	42.30	22	42.38	42.10	-10	17,744	-0.06%
2021/02/26	15.6	42.31	7	42.35	42.00	8.6	17,589	0.05%
2021/02/25	14	42.66	8.6	42.82	42.90	5.4	17,255	0.03%
2021/02/24	7	42.61	13	42.52	42.55	-6	17,267	-0.03%
2021/02/23	5.7	42.28	24.5	42.29	42.45	-18.9	17,237	-0.11%
2021/02/22	19	41.75	9	41.93	41.80	10	17,008	0.06%
2021/02/19	27.1	41.13	6.2	41.55	41.60	20.9	16,970	0.12%
2021/02/18	5.1	41.35	10	41.41	41.35	-4.9	16,894	-0.03%
2021/02/17	16	41.12	19.2	41.16	41.25	-3.2	16,801	-0.02%
2021/02/05	5	40.75	9.2	40.79	40.85	-4.2	16,576	-0.03%
2021/02/04	19	40.47	11	40.50	40.40	8	16,647	0.05%
2021/02/03	14	40.58	2	40.60	40.55	12	17,019	0.07%
2021/02/02	9.7	40.88	3	41.00	40.75	6.7	16,937	0.04%
2021/02/01	7	40.78	120	40.62	40.80	-113	16,812	-0.67%	大賣/鉅額交易
2021/01/29	18.1	40.26	0.3	40.45	40.15	17.8	16,789	0.11%
2021/01/28	34.1	40.31	2.2	40.29	40.25	31.9	16,597	0.19%
2021/01/27	123.3	40.40	21	40.58	40.35	102.3	16,362	0.63%	大買/鉅額交易
2021/01/26	74.1	40.41	7.2	40.31	40.35	66.9	16,223	0.41%
2021/01/25	21.1	40.88	3	40.93	40.90	18.1	15,710	0.12%
2021/01/22	41.1	40.56	12	40.61	40.60	29.1	15,509	0.19%
2021/01/21	11	40.90	3.1	40.95	40.80	7.9	15,191	0.05%
2021/01/20	69.1	40.99	1	41.15	40.95	68.1	15,029	0.45%
2021/01/19	11.1	41.77	1	41.80	41.75	10.1	14,598	0.07%
2021/01/18	70.1	41.58	3	41.52	41.60	67.1	14,547	0.46%
2021/01/15	20.4	42.20	44	42.21	41.95	-23.6	14,248	-0.17%
2021/01/14	18	42.59	3	42.50	42.55	15	13,868	0.11%
2021/01/13	15	42.68	161.1	42.65	42.70	-146.1	13,709	-1.07%	大賣/鉅額交易
2021/01/12	10	42.76	5	42.75	42.70	5	13,599	0.04%
2021/01/11	9.2	42.86	5	42.95	43.10	4.2	13,516	0.03%
2021/01/08	13	42.84	13.2	42.90	42.95	-0.2	13,435	0.00%
2021/01/07	15	42.87	10.1	42.85	42.85	5	13,366	0.04%
2021/01/06	17.5	42.94	6	42.91	42.95	11.5	13,172	0.09%
2021/01/05	4	43.16	22	43.14	43.10	-18	13,036	-0.14%
2021/01/04	0.3	43.24	43	43.23	43.20	-42.8	12,974	-0.33%
2020/12/31	5	43.56	18.1	43.32	43.20	-13.1	12,933	-0.10%
2020/12/30	8	43.07	15	43.14	43.25	-7	12,962	-0.05%
2020/12/29	3	43.03	1.1	42.86	43.00	1.9	12,916	0.01%
2020/12/28	17	42.88	0	43.00	43.00	17	12,907	0.13%
2020/12/25	8	42.72	2	42.90	42.80	6	12,961	0.05%
2020/12/24	19	42.78	2.5	42.90	42.70	16.5	13,055	0.13%
2020/12/23	9	42.72	0.3	42.85	42.80	8.7	13,075	0.07%
2020/12/22	93	43.19	4	43.04	42.95	89	13,149	0.68%
2020/12/21	116	43.39	17.7	43.36	43.50	98.3	13,438	0.73%	大買/
2020/12/18	8.3	42.88	0.1	42.95	42.95	8.2	13,750	0.06%
2020/12/17	7	42.75	2	42.80	42.65	5	13,865	0.04%
2020/12/16	3	43.18	22.8	43.15	43.05	-19.8	13,782	-0.14%
2020/12/15	35	42.61	0	0.00	42.50	35	13,764	0.25%
2020/12/14	10.2	42.80	1.7	42.84	42.80	8.5	13,726	0.06%
2020/12/11	14.8	43.02	450.1	43.20	42.90	-435.3	13,816	-3.15%	大賣/鉅額交易
2020/12/10	59	43.39	3.1	43.22	43.25	56	13,749	0.41%
2020/12/09	9	43.44	12	43.46	43.35	-3	13,778	-0.02%
2020/12/08	16	43.37	18.3	43.30	43.60	-2.3	13,772	-0.02%
2020/12/07	30.3	43.44	50	43.46	43.55	-19.7	13,759	-0.14%
2020/12/04	67.2	43.61	23.4	43.59	43.65	43.8	13,838	0.32%
2020/12/03	24.6	43.68	53	43.85	43.50	-28.4	13,761	-0.21%
2020/12/02	13	43.10	1	43.15	43.20	12	13,481	0.09%
2020/12/01	4	42.93	2	42.85	43.15	2	13,676	0.01%
2020/11/30	18.1	43.44	12.2	43.50	42.90	5.9	13,906	0.04%
2020/11/27	77	43.27	10.2	43.24	43.30	66.8	13,694	0.49%
2020/11/26	16.2	42.95	13	42.98	42.95	3.2	13,620	0.02%
2020/11/25	10	42.82	4	42.96	42.60	6	13,772	0.04%
2020/11/24	25.6	42.95	3	43.00	42.75	22.6	13,849	0.16%
2020/11/23	3	42.88	16	43.00	43.00	-13	13,800	-0.09%
2020/11/20	11	42.66	3	42.65	42.70	7.9	13,790	0.06%
2020/11/19	19	42.85	24	42.86	42.90	-5	13,775	-0.04%
2020/11/18	47.3	42.86	6.6	42.86	42.70	40.7	13,816	0.29%
2020/11/17	86	42.64	22	42.59	42.75	64	13,854	0.46%
2020/11/16	35.2	42.40	4.1	42.39	42.35	31.2	14,202	0.22%
2020/11/13	1	42.25	5	42.29	42.25	-4	14,467	-0.03%
2020/11/12	79	42.47	0	0.00	42.40	79	14,811	0.53%
2020/11/11	58	42.44	89.3	42.39	42.65	-31.3	14,831	-0.21%
2020/11/10	66	41.45	22.4	41.47	41.55	43.6	14,766	0.30%
2020/11/09	4	41.14	25	41.15	41.15	-21	14,981	-0.14%
2020/11/06	77.8	40.90	2	40.80	40.85	75.8	16,178	0.47%
2020/11/05	23	41.00	7	41.04	41.05	16	16,546	0.10%
2020/11/04	13	40.87	11	40.91	40.90	2	16,842	0.01%
2020/11/03	2	40.68	10	40.79	40.95	-8	17,212	-0.05%
2020/11/02	1	40.60	30	40.55	40.60	-29	17,662	-0.16%
2020/10/30	12	40.42	9	40.50	40.55	3	18,262	0.02%
2020/10/29	16	40.37	5	40.41	40.35	11	18,465	0.06%
2020/10/28	26	40.57	2	40.55	40.55	24	18,534	0.13%
2020/10/27	6.1	40.46	0	0.00	40.50	6.1	18,592	0.03%
2020/10/26	16.2	40.56	50	40.57	40.50	-33.8	18,606	-0.18%
2020/10/23	63	40.82	2.1	40.75	40.65	61	18,750	0.33%
2020/10/22	2	40.50	1	41.00	41.00	1	18,943	0.01%
2020/10/21	40	40.40	14	40.35	40.30	26	19,040	0.14%
2020/10/20	4	40.41	0	0.00	40.35	4	19,061	0.02%
2020/10/19	21	40.59	1	40.60	40.45	20	19,122	0.10%
2020/10/16	4.4	40.35	2	40.45	40.30	2.4	19,278	0.01%
2020/10/15	21.2	40.32	0.2	40.50	40.30	21	19,671	0.11%
2020/10/14	15.3	40.61	0	0.00	40.50	15.3	19,700	0.08%
2020/10/13	31	40.53	3	40.45	40.50	28	19,784	0.14%
2020/10/12	18	40.88	0	0.00	40.95	18	20,214	0.09%
2020/10/08	9.1	41.04	0	0.00	41.15	9.1	20,431	0.04%
2020/10/07	6	41.09	0	0.00	41.15	6	20,445	0.03%
2020/10/06	12	41.36	0.1	41.50	41.40	12	20,441	0.06%
2020/10/05	64	41.13	4	41.50	41.00	60	20,601	0.29%
2020/09/30	10	41.49	17.1	41.67	41.40	-7.1	20,812	-0.03%
2020/09/29	29	41.26	13	41.40	41.20	16.1	20,975	0.08%
2020/09/28	10	40.77	10.1	40.75	40.95	-0.1	21,043	0.00%
2020/09/25	8.2	40.48	50	40.49	40.55	-41.8	21,224	-0.20%
2020/09/24	21.2	40.17	42	40.05	40.05	-20.9	21,293	-0.10%
2020/09/23	53.3	41.14	10	41.00	41.00	43.3	21,057	0.21%
2020/09/22	26	41.94	13.4	41.85	41.80	12.6	20,759	0.06%
2020/09/21	19.8	42.29	10.1	42.35	42.25	9.7	20,638	0.05%
2020/09/18	5	42.40	10	42.50	42.50	-5	20,706	-0.02%
2020/09/17	13	42.53	4	42.99	42.55	9	20,727	0.04%
2020/09/16	27	42.79	5.4	42.83	42.85	21.7	20,772	0.10%
2020/09/15	1	42.60	5	42.66	42.70	-4	20,736	-0.02%
2020/09/14	4	42.38	11	42.50	42.95	-7	20,963	-0.03%
2020/09/11	28	42.28	11	42.30	42.30	17	20,893	0.08%
2020/09/10	24.7	42.32	1	42.30	42.45	23.7	20,933	0.11%
2020/09/09	9.1	42.27	88	42.20	42.55	-78.9	20,892	-0.38%
2020/09/08	10	42.66	4	42.90	42.70	6	20,918	0.03%
2020/09/07	2	42.05	6	42.63	42.70	-4	21,054	-0.02%
2020/09/04	27	42.19	0	0.00	42.20	27	21,101	0.13%
2020/09/03	21.3	42.62	2	42.80	42.70	19.3	21,075	0.09%
2020/09/02	108	42.96	10	42.75	42.65	98	20,913	0.47%	大買/
2020/09/01	19.1	42.73	6	42.67	42.75	13.1	20,813	0.06%
2020/08/31	24	43.09	0	0.00	42.90	24	20,717	0.12%
2020/08/28	45	43.47	0	0.00	43.50	45	20,610	0.22%
2020/08/27	11	43.84	0	0.00	43.85	11	20,645	0.05%
2020/08/26	5	43.95	0	0.00	44.10	5	20,707	0.02%
2020/08/25	0.2	44.10	14	44.24	44.10	-13.8	20,673	-0.07%
2020/08/24	15	44.11	33	44.02	44.05	-18	21,049	-0.09%
2020/08/21	5	44.06	2	44.28	44.25	3	21,056	0.01%
2020/08/20	27	43.70	16	43.67	43.50	11	20,862	0.05%
2020/08/19	35	44.45	47	44.44	44.35	-12	20,547	-0.06%
2020/08/18	5	43.93	43.1	44.03	44.00	-38.1	20,240	-0.19%
2020/08/17	50	43.53	16	43.35	43.35	34	19,928	0.17%
2020/08/14	47	42.50	64	42.15	42.85	-17	19,825	-0.09%
2020/08/13	43.2	41.23	2	41.43	41.20	41.2	19,407	0.21%
2020/08/12	138	41.13	6	41.14	41.00	132	19,247	0.69%	大買/鉅額交易
2020/08/11	19.3	46.61	56	46.60	46.50	-36.7	18,034	-0.20%
2020/08/10	7.4	46.67	22	46.64	46.60	-14.6	17,645	-0.08%
2020/08/07	4.1	47.07	7.1	47.16	47.10	-3	17,455	-0.02%
2020/08/06	14	46.99	32	47.07	47.15	-18	17,219	-0.10%
2020/08/05	23	46.47	108	46.29	46.45	-85	16,833	-0.51%	大賣/
2020/08/04	5	45.22	5.1	45.29	45.40	-0.2	16,369	0.00%
2020/08/03	17.1	44.86	0	0.00	44.95	17.1	16,214	0.11%
2020/07/31	8	45.21	10	45.18	45.00	-2	16,141	-0.01%
2020/07/30	9	45.25	8.1	45.26	45.35	0.9	16,127	0.01%
2020/07/29	10.5	45.14	8	45.14	45.05	2.5	16,204	0.02%
2020/07/28	9	44.34	12	44.22	44.50	-3	16,213	-0.02%
2020/07/27	3.8	44.69	19.1	44.88	44.60	-15.3	16,216	-0.09%
2020/07/24	4.3	45.29	2.2	45.36	45.00	2.1	16,217	0.01%
2020/07/23	2.1	45.38	82	45.59	45.60	-79.9	16,183	-0.49%
2020/07/22	9	45.44	1	45.60	45.50	8	16,181	0.05%
2020/07/21	19	45.53	18	45.60	45.55	1	16,060	0.01%
2020/07/20	0	0.00	9	45.10	45.10	-9	15,811	-0.06%
2020/07/17	42	44.86	19	44.86	44.80	23	15,774	0.15%
2020/07/16	37.1	44.65	6.1	44.64	44.50	31.1	15,824	0.20%
2020/07/15	8	45.54	8	45.58	45.60	0	15,384	0.00%
2020/07/14	0	0.00	5	45.19	45.30	-5	15,181	-0.03%
2020/07/13	41	45.18	17	45.13	45.20	24	15,199	0.16%
2020/07/10	3	45.12	42	45.20	44.95	-39	15,301	-0.25%
2020/07/09	2	45.30	8.1	45.35	45.30	-6.1	15,268	-0.04%
2020/07/08	2	44.98	46	44.89	45.15	-44	15,002	-0.29%
2020/07/07	20	44.18	35	44.47	44.50	-15	14,733	-0.10%
2020/07/06	6	44.23	21	44.34	44.40	-15	14,649	-0.10%
2020/07/03	22	43.90	18	43.93	43.95	4	14,624	0.03%
2020/07/02	16	43.57	77	43.53	43.60	-61	14,576	-0.42%
2020/07/01	41	42.80	49	43.09	43.10	-8	14,481	-0.06%
2020/06/30	9	42.79	13	42.90	42.75	-4	14,409	-0.03%
2020/06/29	38	42.68	5	42.80	42.65	33	14,485	0.23%
2020/06/24	5	42.82	26	42.80	42.85	-21	14,456	-0.15%
2020/06/23	30	42.78	5	42.83	42.70	25	14,452	0.17%
2020/06/22	38	42.86	24	42.97	42.90	14	14,506	0.10%
2020/06/19	54	42.68	67	43.08	42.55	-13	14,595	-0.09%
2020/06/18	13	42.67	2	42.75	42.70	11	14,575	0.08%
2020/06/17	35	42.62	20.2	42.85	42.85	14.8	14,913	0.10%
2020/06/16	24	42.82	24	42.97	42.85	0	15,214	0.00%
2020/06/15	78.7	42.65	0	0.00	42.50	78.7	15,627	0.50%
2020/06/12	25	42.92	7	42.85	42.90	18	15,929	0.11%
2020/06/11	29	43.71	16	43.32	43.30	13	16,268	0.08%
2020/06/10	49	43.82	14	43.74	44.00	35	16,336	0.21%
2020/06/09	6	43.74	18	43.75	43.90	-12	16,626	-0.07%
2020/06/08	5	43.62	14	43.77	43.95	-9	16,884	-0.05%
2020/06/05	24	43.61	1	43.60	43.65	23	16,879	0.14%
2020/06/04	17	43.52	8	43.67	43.40	9	17,038	0.05%
2020/06/03	3	43.68	14	43.74	43.65	-11	17,164	-0.06%
2020/06/02	25	43.16	8	43.21	43.30	17	17,071	0.10%
2020/06/01	8	43.14	5	43.10	43.10	3	17,036	0.02%
2020/05/29	5.1	42.54	1	42.75	42.55	4.1	16,970	0.02%
2020/05/28	18	42.52	1	42.50	42.35	17	16,591	0.10%
2020/05/27	1	42.80	0	0.00	42.85	1	16,655	0.01%
2020/05/26	1	43.10	2	43.00	43.00	-1	16,717	-0.01%
2020/05/25	5	42.50	1.1	42.60	42.65	3.9	16,826	0.02%
2020/05/22	3	42.62	0	0.00	42.65	3	16,923	0.02%
2020/05/21	7	43.06	7	43.15	43.00	0	16,923	0.00%
2020/05/20	5	43.03	5	43.06	42.90	0	16,891	0.00%
2020/05/19	5	42.91	33	43.05	43.00	-28	16,886	-0.17%
2020/05/18	16	42.02	25	42.32	42.35	-9	16,725	-0.05%
2020/05/15	6	42.43	7	42.49	42.30	-1	16,700	-0.01%
2020/05/14	6	42.27	3	42.38	42.60	3	16,720	0.02%
2020/05/13	16	42.49	1	42.45	42.90	15	16,615	0.09%
2020/05/12	1	42.90	0	0.00	42.95	1	16,648	0.01%
2020/05/11	10	43.20	9.5	43.21	43.15	0.5	16,683	0.00%
2020/05/08	8	42.88	5	42.97	43.00	3	16,728	0.02%
2020/05/07	3.1	42.76	1	42.75	42.70	2.1	16,749	0.01%
2020/05/06	0.1	42.70	0	0.00	42.60	0.1	16,822	0.00%
2020/05/05	0	0.00	2	42.98	42.85	-2	16,875	-0.01%
2020/05/04	6	42.33	2.1	42.13	42.20	3.9	16,886	0.02%
2020/04/30	1	43.25	31	42.95	43.20	-30	16,928	-0.18%
2020/04/29	4	42.33	4	42.45	42.55	0	16,995	0.00%
2020/04/28	7	42.00	7	42.15	42.25	0	17,208	0.00%
2020/04/27	12	42.06	0	0.00	42.00	12	18,115	0.07%
2020/04/24	0	0.00	1	42.10	42.00	-1	18,025	-0.01%
2020/04/23	3	41.75	3.2	42.04	42.15	-0.2	18,025	0.00%
2020/04/22	5.1	41.50	0	0.00	41.60	5.1	17,994	0.03%
2020/04/21	4	41.81	4	42.15	41.80	0	18,175	0.00%
2020/04/20	0	0.00	12.2	42.24	42.35	-12.2	18,223	-0.07%
2020/04/17	3	42.30	7	42.28	42.00	-4	18,450	-0.02%
2020/04/16	2	42.10	4	42.06	41.85	-2	18,435	-0.01%
2020/04/15	31	41.85	4	41.91	41.80	27	18,514	0.15%
2020/04/14	1	41.70	10	41.32	41.65	-9	18,414	-0.05%
2020/04/13	1	41.00	4	40.96	40.80	-3	18,392	-0.02%
2020/04/10	0.5	41.00	18	40.91	41.00	-17.5	18,530	-0.09%
2020/04/09	16	40.67	6	41.00	40.55	10	18,714	0.05%
2020/04/08	2.4	40.67	18	40.91	41.00	-15.6	18,786	-0.08%
2020/04/07	0.1	40.00	22	39.93	39.95	-21.9	18,599	-0.12%
2020/04/06	2.1	39.08	1	39.10	39.05	1.1	18,657	0.01%
2020/04/01	13.1	39.17	0	0.00	39.00	13.1	18,611	0.07%
2020/03/31	13.1	39.26	7	39.34	39.50	6.1	18,495	0.03%
2020/03/30	2	38.55	4	39.03	39.15	-2	18,316	-0.01%
2020/03/27	18.1	39.00	13	38.90	38.95	5.1	18,246	0.03%
2020/03/26	14	38.81	7	39.09	38.60	7	18,248	0.04%
2020/03/25	26	39.10	9	39.08	38.80	17	18,249	0.09%
2020/03/24	36.1	38.21	39	38.33	38.25	-3	18,117	-0.02%
2020/03/23	25.1	35.83	4	36.31	36.10	21.1	17,961	0.12%
2020/03/20	24	35.09	31	35.94	36.95	-7	17,655	-0.04%
2020/03/19	25.1	34.13	27	33.74	33.60	-1.9	17,337	-0.01%
2020/03/18	19.2	36.59	12	37.03	36.00	7.2	17,069	0.04%
2020/03/17	34	37.68	9.7	37.80	37.60	24.3	16,688	0.15%
2020/03/16	15.3	39.39	8	40.16	38.85	7.3	16,138	0.04%
2020/03/13	21	38.86	25	39.12	40.25	-4	15,911	-0.03%
2020/03/12	11.1	40.93	7	41.26	40.75	4.1	15,439	0.03%
2020/03/11	2	41.95	2	41.95	41.80	0	15,048	0.00%
2020/03/10	9	41.54	11	41.70	41.60	-2	14,955	-0.01%
2020/03/09	13	42.03	18	42.09	41.85	-5	14,818	-0.03%
2020/03/06	7	42.75	27.1	42.94	42.85	-20.1	14,613	-0.14%
2020/03/05	1	43.30	11	43.16	43.30	-10	14,608	-0.07%
2020/03/04	1	42.80	15	42.79	42.85	-14	14,772	-0.09%
2020/03/03	0.1	42.60	8	42.84	42.65	-7.9	14,783	-0.05%
2020/03/02	4.3	42.17	10	42.38	42.25	-5.7	14,678	-0.04%
2020/02/27	1.8	42.16	13	42.32	42.25	-11.2	14,824	-0.08%
2020/02/26	11	42.22	8	42.40	42.20	3	14,772	0.02%
2020/02/25	5	42.44	3	42.95	42.70	2	14,628	0.01%
2020/02/24	1	42.85	2	43.15	43.00	-1	14,574	-0.01%
2020/02/21	6	43.20	1	43.30	43.25	5	14,887	0.03%
2020/02/20	5	43.38	24.7	43.35	43.15	-19.7	15,079	-0.13%
2020/02/19	4.1	43.35	13	43.28	43.40	-8.9	15,251	-0.06%
2020/02/18	1.2	43.08	0	0.00	43.05	1.2	15,442	0.01%
2020/02/17	1	42.80	263	43.05	43.00	-262	15,522	-1.69%	大賣/鉅額交易
2020/02/14	93.6	43.28	5	43.20	43.20	88.6	15,690	0.56%
2020/02/13	5	43.12	84	42.85	43.15	-79	15,652	-0.50%
2020/02/12	11	42.81	2	42.88	42.80	9	15,560	0.06%
2020/02/11	3	42.63	14.4	42.70	42.60	-11.4	15,533	-0.07%
2020/02/10	2	42.40	4	42.51	42.40	-2	15,477	-0.01%
2020/02/07	6	42.46	8	42.29	42.50	-2	15,428	-0.01%
2020/02/06	7	42.91	6	42.93	43.00	1	15,478	0.01%
2020/02/05	3	42.00	2	42.43	42.35	1	15,557	0.01%
2020/02/04	4.5	41.93	140	42.09	42.40	-135.5	15,460	-0.88%	大賣/鉅額交易
2020/02/03	12.2	41.00	22	40.59	41.55	-9.8	15,348	-0.06%
2020/01/31	46	42.28	17	42.14	42.05	29	15,299	0.19%
2020/01/30	54.1	42.37	38.1	42.50	41.85	16	15,164	0.11%
2020/01/20	10	44.90	2.2	44.93	44.95	7.8	14,282	0.05%
2020/01/17	0.2	44.70	6	44.82	44.90	-5.8	14,487	-0.04%
2020/01/16	14.1	44.53	48	44.68	44.75	-33.9	14,575	-0.23%
2020/01/15	1.4	44.53	7	44.47	44.55	-5.6	14,636	-0.04%
2020/01/14	2	44.33	11	44.44	44.55	-9	14,537	-0.06%
2020/01/13	2	44.00	26.1	44.10	44.25	-24.1	14,595	-0.16%
2020/01/10	10.1	43.40	1	43.50	43.50	9.1	15,006	0.06%
2020/01/09	7	43.36	3	43.52	43.45	4	15,008	0.03%
2020/01/08	10	43.34	4	43.35	43.40	6	14,943	0.04%
2020/01/07	8	43.41	7.5	43.46	43.60	0.5	14,877	0.00%
2020/01/06	10.2	43.47	13	43.44	43.45	-2.8	14,973	-0.02%
2020/01/03	25.9	44.04	8	43.91	43.95	17.9	14,911	0.12%
2020/01/02	12	43.86	25	44.12	44.10	-13	14,838	-0.09%
2019/12/31	5	43.61	12	43.71	43.70	-7	14,647	-0.05%
2019/12/30	13.2	43.54	27.9	43.62	43.65	-14.7	14,673	-0.10%
2019/12/27	14.1	43.11	5	43.12	43.25	9.1	14,540	0.06%
2019/12/26	23.5	42.96	2	43.00	43.05	21.5	14,635	0.15%
2019/12/25	3	43.05	4	43.08	43.10	-1	14,801	-0.01%
2019/12/24	8.1	43.18	1	43.20	43.15	7.1	14,907	0.05%
2019/12/23	2	43.08	32.2	43.14	43.25	-30.2	14,952	-0.20%
2019/12/20	1	42.95	1	42.90	42.95	0	14,978	0.00%
2019/12/19	0	0.00	5	42.89	43.00	-5	14,997	-0.03%
2019/12/18	1	43.00	5	43.00	43.00	-4	15,064	-0.03%
2019/12/17	4	42.79	5	42.85	42.95	-1	15,039	-0.01%
2019/12/16	5	42.85	4.2	42.88	42.80	0.8	14,936	0.01%
2019/12/13	12	42.61	10	42.66	42.55	2	14,945	0.01%
2019/12/12	2.2	42.30	10	42.35	42.30	-7.8	14,920	-0.05%
2019/12/11	13	42.19	3	42.22	42.15	10	14,985	0.07%
2019/12/10	0	0.00	3	42.02	42.10	-3	15,068	-0.02%
2019/12/09	9	42.01	25	42.03	42.05	-16	15,165	-0.11%
2019/12/06	0	0.00	2	41.75	41.75	-2	15,175	-0.01%
2019/12/04	2.1	41.54	7	41.60	41.75	-4.9	15,645	-0.03%
2019/12/03	6	41.69	2.1	41.69	41.85	3.9	15,733	0.02%
2019/12/02	10	41.28	1.1	41.31	41.35	8.9	15,733	0.06%
2019/11/29	20	41.63	0	0.00	41.40	20	15,719	0.13%
2019/11/28	0	0.00	8.1	42.07	42.00	-8.1	15,662	-0.05%
2019/11/27	8	41.86	4	41.81	41.95	4	15,837	0.03%
2019/11/26	8	42.03	2	42.20	41.80	6	15,863	0.04%
2019/11/25	5	41.92	2	41.95	41.95	3	15,528	0.02%
2019/11/22	9.4	42.09	16	42.07	42.10	-6.7	15,556	-0.04%
2019/11/21	10.8	42.22	22	42.23	42.35	-11.2	15,639	-0.07%
2019/11/20	7.3	42.53	4.1	42.52	42.65	3.3	15,535	0.02%
2019/11/19	12	41.78	24.1	42.02	42.10	-12.1	15,188	-0.08%
2019/11/18	11	41.99	34	42.02	42.10	-23	15,006	-0.15%
2019/11/15	9	41.55	39.1	41.54	41.70	-30.1	14,790	-0.20%
2019/11/14	3	41.07	0	0.00	41.15	3	14,612	0.02%
2019/11/13	6	41.03	15.7	41.03	41.00	-9.7	14,577	-0.07%
2019/11/12	3.1	40.52	0.4	40.70	40.65	2.8	14,491	0.02%
2019/11/11	5	40.48	2	40.55	40.35	3	14,806	0.02%
2019/11/08	11	40.91	5	40.90	40.90	6	15,386	0.04%
2019/11/07	4.1	40.75	11	40.82	40.95	-6.9	15,890	-0.04%
2019/11/06	8.1	40.84	21	40.88	40.80	-12.9	16,088	-0.08%
2019/11/05	9	40.63	4.3	40.76	40.90	4.7	16,203	0.03%
2019/11/04	38.1	41.05	6	40.90	40.95	32.1	16,285	0.20%
2019/11/01	4	40.55	3	40.53	40.55	1	16,295	0.01%
2019/10/31	6.9	40.40	11	40.50	40.45	-4.2	16,600	-0.03%
2019/10/30	11	40.26	5	40.30	40.35	6	16,869	0.04%
2019/10/29	8	40.44	0	0.00	40.65	8	16,765	0.05%
2019/10/28	6	40.70	3	40.85	40.75	3	16,612	0.02%
2019/10/25	17	40.68	5	40.75	40.85	12	16,652	0.07%
2019/10/24	20.5	40.90	0	41.00	41.00	20.5	16,478	0.12%
2019/10/23	22.3	40.96	0	0.00	40.95	22.3	16,533	0.13%
2019/10/22	9.2	41.26	2.8	41.29	41.40	6.5	16,532	0.04%
2019/10/21	41.2	41.53	57.2	41.53	41.50	-16.1	16,453	-0.10%
2019/10/18	10.1	40.76	66	40.76	40.95	-56	16,356	-0.34%
2019/10/17	11.1	40.04	0	0.00	40.10	11.1	15,849	0.07%
2019/10/16	2	39.93	0	0.00	40.00	2	15,811	0.01%
2019/10/15	7	39.85	0	0.00	40.00	7	15,916	0.04%
2019/10/14	7	39.89	23	39.94	39.95	-16	16,255	-0.10%
2019/10/09	6	39.65	4.1	39.68	39.50	1.9	16,418	0.01%
2019/10/08	12	39.63	11	39.70	39.75	1	16,714	0.01%
2019/10/07	3	39.25	8	39.23	39.30	-5	17,140	-0.03%
2019/10/04	17	38.85	4	38.90	38.90	13	17,320	0.08%
2019/10/03	14	38.88	0	0.00	39.00	14	17,304	0.08%
2019/10/02	38.4	39.38	0.1	39.50	39.25	38.4	17,315	0.22%
2019/10/01	12	39.55	0	0.00	39.65	12	17,356	0.07%
2019/09/27	1	39.85	0	0.00	39.65	1	17,381	0.01%
2019/09/26	0.2	39.90	1	40.00	39.90	-0.8	17,415	0.00%
2019/09/25	7	39.66	8.1	39.62	39.60	-1.1	17,535	-0.01%
2019/09/24	4	39.74	1	39.65	39.80	3	17,583	0.02%
2019/09/23	6	39.93	3.2	39.86	39.75	2.8	17,507	0.02%
2019/09/20	10.3	39.76	4.1	39.98	40.20	6.2	17,563	0.04%
2019/09/19	6.1	39.82	2.1	39.86	39.80	3.9	17,483	0.02%
2019/09/18	8	39.86	6	39.88	39.80	2	17,574	0.01%
2019/09/17	32.1	39.68	6	39.68	39.50	26.1	17,619	0.15%
2019/09/16	16	40.01	14	40.13	40.10	2	17,629	0.01%
2019/09/12	6.3	40.03	26	40.09	40.05	-19.7	17,599	-0.11%
2019/09/11	33.1	39.96	5	39.85	40.00	28.1	17,752	0.16%
2019/09/10	18	39.97	5	39.98	39.95	13	17,949	0.07%
2019/09/09	20	39.94	21	39.99	40.00	-1	18,140	-0.01%
2019/09/06	16	39.75	56	39.55	39.85	-40	18,038	-0.22%
2019/09/05	10	38.83	16	38.97	39.00	-6	17,798	-0.03%
2019/09/04	0	0.00	7	38.49	38.45	-7	17,818	-0.04%
2019/09/03	3	38.33	1	38.45	38.35	2	17,972	0.01%
2019/09/02	19.1	38.27	3.3	38.22	38.25	15.8	18,146	0.09%
2019/08/30	4	37.96	9	37.99	38.45	-5	18,113	-0.03%
2019/08/29	10.1	37.65	3	37.58	37.80	7.1	18,035	0.04%
2019/08/28	27	37.57	2	37.70	37.70	25	18,261	0.14%
2019/08/27	6	37.53	1	37.50	37.65	5	18,435	0.03%
2019/08/26	65	37.53	4	37.60	37.70	61	18,481	0.33%
2019/08/23	3.1	37.85	0	0.00	38.20	3.1	18,473	0.02%
2019/08/22	22	37.85	0	0.00	37.85	22	18,541	0.12%
2019/08/21	12	37.98	0	0.00	37.95	12	18,734	0.06%
2019/08/20	11.7	38.16	5	38.18	38.15	6.7	18,731	0.04%
2019/08/19	16.1	38.12	8	38.35	38.10	8.1	18,777	0.04%
2019/08/16	11.3	37.93	7	37.97	37.95	4.3	18,796	0.02%
2019/08/15	66	38.00	14	38.05	38.00	52	18,773	0.28%
2019/08/14	19.7	37.99	109	38.00	38.30	-89.3	18,819	-0.47%	大賣/
2019/08/13	87.4	37.35	50	37.73	37.25	37.4	18,656	0.20%
2019/08/12	77	44.00	89	44.01	43.95	-12	18,080	-0.07%
2019/08/08	17.6	43.96	26	44.16	43.90	-8.4	17,741	-0.05%
2019/08/07	42.3	43.44	24.3	43.66	43.35	18.1	17,601	0.10%
2019/08/06	8	43.10	12	43.15	43.30	-4	17,750	-0.02%
2019/08/05	7	43.47	15.3	43.67	43.55	-8.3	17,728	-0.05%
2019/08/02	26.3	43.67	14	43.70	43.55	12.3	17,716	0.07%
2019/08/01	43	44.17	1	44.05	44.05	42	17,596	0.24%
2019/07/31	4	44.74	6	44.76	44.70	-2	17,513	-0.01%
2019/07/30	9	44.72	0	0.00	44.80	9	17,651	0.05%
2019/07/29	11	44.88	28	44.99	44.85	-17	17,948	-0.09%
2019/07/26	6	44.37	15	44.54	44.65	-9	18,163	-0.05%
2019/07/25	32	44.47	10	44.47	44.30	22	18,228	0.12%
2019/07/24	8	44.87	48	44.90	44.80	-40	18,091	-0.22%
2019/07/23	11	44.86	7	45.03	45.05	4	18,053	0.02%
2019/07/22	26	44.90	27	45.08	44.90	-1	18,025	-0.01%
2019/07/19	7	44.58	12	44.80	44.80	-5	17,949	-0.03%
2019/07/18	39	44.55	59	44.61	44.60	-20	17,921	-0.11%
2019/07/17	31	44.56	17	44.79	44.70	14	18,132	0.08%
2019/07/16	4	44.70	30	44.47	44.75	-26	18,306	-0.14%
2019/07/15	73	44.09	40	43.94	44.05	33	18,126	0.18%
2019/07/12	111	44.40	74	44.65	44.35	37	18,091	0.20%	大買/
2019/07/11	144.3	45.05	151	45.21	44.80	-6.7	18,028	-0.04%	大買/大賣/
2019/07/10	57	45.85	2	46.00	45.85	55	17,637	0.31%
2019/07/09	2	46.05	1	46.00	46.00	1	17,645	0.01%
2019/07/08	5	46.11	15	46.24	46.20	-10	17,825	-0.06%
2019/07/05	4	46.06	67.2	46.29	46.15	-63.2	17,949	-0.35%
2019/07/04	65	45.85	0	0.00	45.90	65	18,032	0.36%
2019/07/03	17	46.10	0	0.00	46.25	17	18,223	0.09%
2019/07/02	7	45.99	16.2	46.42	46.35	-9.2	18,452	-0.05%
2019/07/01	5.6	45.92	10	46.38	46.15	-4.5	18,483	-0.02%
2019/06/28	3.1	45.66	2	46.05	46.05	1.1	18,562	0.01%
2019/06/27	4	45.79	36.1	45.94	45.95	-32.1	18,801	-0.17%
2019/06/26	1	45.50	11	45.65	45.55	-10	18,891	-0.05%
2019/06/25	13	45.39	8	45.58	45.60	5	19,323	0.03%
2019/06/24	5.2	45.48	27	45.52	45.60	-21.8	19,560	-0.11%
2019/06/21	34	45.21	57	45.16	45.15	-23	19,765	-0.12%
2019/06/20	11	45.29	25	45.32	45.40	-14	20,696	-0.07%
2019/06/19	22	45.05	53.3	45.18	45.30	-31.3	20,682	-0.15%
2019/06/18	11	45.08	6	45.05	45.20	5	20,639	0.02%
2019/06/17	4	44.73	55	44.51	44.70	-51	20,457	-0.25%
2019/06/14	2	43.90	3	43.93	43.95	-1	20,318	0.00%
2019/06/13	13	43.67	8	43.88	43.85	5	20,846	0.02%
2019/06/12	36.2	43.61	1.2	43.96	43.75	35	20,917	0.17%
2019/06/11	18	43.70	17	43.94	44.00	1	20,838	0.00%
2019/06/10	2	43.78	86	43.75	43.85	-84	20,740	-0.41%
2019/06/06	27	42.89	2	43.08	43.15	25	20,602	0.12%
2019/06/05	27	43.03	2	43.08	43.00	25	20,525	0.12%
2019/06/04	36	43.20	10	43.65	43.10	26	20,408	0.13%
2019/06/03	15	42.69	50	43.00	43.40	-35	20,223	-0.17%
2019/05/31	14	42.62	48	42.81	42.90	-34	20,045	-0.17%
2019/05/30	42	42.64	35	42.67	42.80	7	19,910	0.04%
2019/05/29	22	42.07	10	42.35	42.50	12	19,853	0.06%
2019/05/28	21	42.40	1	42.40	42.30	20	19,894	0.10%
2019/05/27	20	42.46	54.5	42.74	42.40	-34.5	19,814	-0.17%
2019/05/24	3	42.35	16	42.59	42.35	-13	19,902	-0.07%
2019/05/23	28	42.42	3	42.52	42.35	25	19,954	0.13%
2019/05/22	14.1	42.58	17	42.86	42.70	-2.9	20,360	-0.01%
2019/05/21	3.3	42.54	158	42.76	42.85	-154.7	20,460	-0.76%	大賣/鉅額交易
2019/05/20	8.3	42.36	25	42.55	42.35	-16.7	20,442	-0.08%
2019/05/17	6	42.12	63	42.26	42.25	-57	20,401	-0.28%
2019/05/16	13	41.80	83	42.20	42.00	-70	20,412	-0.34%
2019/05/15	51.1	41.62	54	41.89	41.75	-2.9	20,302	-0.01%
2019/05/14	65.1	41.47	40	41.61	41.55	25.1	20,272	0.12%
2019/05/13	80	42.40	17	42.39	42.00	63	19,984	0.32%
2019/05/10	29	42.52	43	42.85	42.50	-14	19,903	-0.07%
2019/05/09	74.1	42.64	12	42.64	42.50	62.1	19,795	0.31%
2019/05/08	85	42.92	67	43.02	43.00	18	19,622	0.09%
2019/05/07	4	42.96	26	42.87	42.90	-22	19,430	-0.11%
2019/05/06	35	42.28	5	42.52	42.30	30	19,257	0.16%
2019/05/03	2	42.80	73.6	42.63	42.85	-71.6	18,942	-0.38%
2019/05/02	7	42.27	27	42.27	42.20	-20	18,615	-0.11%
2019/04/30	2.6	42.08	12.1	42.18	42.00	-9.5	18,472	-0.05%
2019/04/29	19	41.97	21	42.06	42.10	-2	18,476	-0.01%
2019/04/26	4	41.75	6	41.73	41.75	-2	18,369	-0.01%
2019/04/25	11	41.37	28	41.48	41.80	-17	18,375	-0.09%
2019/04/24	23	41.43	1	41.65	41.55	22	18,358	0.12%
2019/04/23	147	40.74	136	41.14	41.60	11	18,316	0.06%	大買/大賣/
2019/04/22	102	41.26	65	41.20	41.00	37	18,243	0.20%	大買/
2019/04/19	16	41.54	11	41.64	41.70	5	17,929	0.03%
2019/04/18	140.1	41.68	43	41.67	41.60	97.1	17,806	0.55%	大買/
2019/04/17	108	42.01	10	42.00	41.95	98	17,616	0.56%	大買/
2019/04/16	5	42.21	2	42.33	42.30	3	17,377	0.02%
2019/04/15	6	42.32	7.4	42.47	42.50	-1.4	17,356	-0.01%
2019/04/12	17	42.04	9	42.09	42.00	8	17,209	0.05%
2019/04/11	41	42.20	30.3	42.00	42.05	10.7	17,030	0.06%
2019/04/10	35.1	41.95	7	42.04	42.00	28.1	16,791	0.17%
2019/04/09	40	42.19	16	42.06	42.15	24	16,545	0.15%
2019/04/08	7.2	42.13	13.8	42.12	42.30	-6.6	16,200	-0.04%
2019/04/03	5.1	41.61	10.1	41.70	41.70	-5	15,817	-0.03%
2019/04/02	68.3	41.39	2	41.65	41.40	66.3	15,641	0.42%
2019/04/01	12	41.37	23	41.57	41.35	-11	15,380	-0.07%
2019/03/29	34.5	41.25	13	41.27	41.25	21.5	14,937	0.14%
2019/03/28	29	41.10	47	41.22	41.00	-18	14,770	-0.12%
2019/03/27	14	40.55	65	40.76	40.55	-51	14,397	-0.35%
2019/03/26	76	40.32	12	40.36	40.45	64	14,149	0.45%
2019/03/25	206	40.16	80.4	40.11	40.50	125.6	13,906	0.90%	大買/鉅額交易
2019/03/22	18	38.64	24	38.65	38.70	-6	12,921	-0.05%
2019/03/21	0	0.00	81	38.72	38.85	-81	12,975	-0.62%
2019/03/20	7.2	38.05	2	38.15	38.05	5.2	12,847	0.04%
2019/03/19	11	38.03	6	38.22	38.10	5	12,820	0.04%
2019/03/18	75	38.07	6	37.93	37.80	69	12,718	0.54%
2019/03/15	22.1	38.68	0	0.00	38.65	22.1	12,123	0.18%
2019/03/14	5	38.50	0.3	38.60	38.60	4.7	12,005	0.04%
2019/03/13	10	38.45	3	38.55	38.50	7	12,137	0.06%
2019/03/12	8	38.38	7	38.20	38.40	1	12,190	0.01%
2019/03/11	8	37.96	0	0.00	37.85	8	12,358	0.06%
2019/03/08	8	37.91	7	37.90	38.00	1	12,634	0.01%
2019/03/07	3	38.03	0	0.00	38.00	3	12,816	0.02%
2019/03/06	2	38.25	11	38.09	38.25	-9	12,966	-0.07%
2019/03/05	30	38.02	0	0.00	38.00	30	13,299	0.23%
2019/03/04	13.6	38.16	1	38.20	38.20	12.6	14,411	0.09%
2019/02/27	7	38.28	0	0.00	38.40	7	14,337	0.05%
2019/02/26	34	38.24	0	0.00	38.20	34	14,246	0.24%
2019/02/25	57.5	38.42	1.3	38.72	38.45	56.2	14,362	0.39%
2019/02/22	17.4	38.78	2	38.93	38.70	15.4	14,472	0.11%
2019/02/21	2.4	38.77	68	38.86	39.30	-65.6	14,492	-0.45%
2019/02/20	9	37.89	35	37.95	37.85	-26	14,013	-0.19%
2019/02/19	2	37.45	7	37.44	37.55	-5	13,849	-0.04%
2019/02/18	64	37.02	4	36.95	36.90	60	13,696	0.44%
2019/02/15	15	37.20	1	37.70	37.45	14	13,766	0.10%
2019/02/14	23	37.52	5	38.04	37.50	18	13,833	0.13%
2019/02/13	6.2	37.68	15	37.62	37.65	-8.8	13,710	-0.06%
2019/02/12	7	37.61	11	37.75	37.70	-4	13,617	-0.03%
2019/02/11	1	37.75	7	37.86	37.65	-6	13,612	-0.04%
2019/01/30	0	0.00	3	37.17	37.35	-3	13,468	-0.02%
2019/01/29	0	0.00	9.4	36.96	37.10	-9.4	13,530	-0.07%
2019/01/28	0	0.00	82	36.99	37.00	-82	13,669	-0.60%
2019/01/25	1.2	36.48	0	0.00	36.60	1.2	13,691	0.01%
2019/01/24	2	36.28	0	0.00	36.40	2	13,820	0.01%
2019/01/23	0	0.00	11	36.44	36.45	-11	13,992	-0.08%
2019/01/22	1	36.10	1	36.15	36.25	0	14,159	0.00%
2019/01/21	0	36.20	7	36.09	36.25	-7	14,309	-0.05%
2019/01/17	8	35.42	0	0.00	35.45	8	14,775	0.05%
2019/01/16	3.1	35.60	2	35.60	35.60	1.1	15,381	0.01%
2019/01/15	37	35.61	31	35.88	35.70	6	15,547	0.04%
2019/01/14	45	35.61	0	0.00	35.60	45	15,440	0.29%
2019/01/11	1	36.30	2	36.43	36.40	-1	15,449	-0.01%
2019/01/10	1	36.60	4	36.65	36.55	-3	15,388	-0.02%
2019/01/09	0	0.00	146	36.17	36.35	-146	15,371	-0.95%	大賣/鉅額交易
2019/01/08	31.1	35.63	1	35.90	35.55	30.1	15,314	0.20%
2019/01/07	2	36.10	41	36.06	36.00	-39	15,385	-0.25%
2019/01/04	3	35.15	2	35.60	35.45	1	15,411	0.01%
2019/01/03	34	35.28	10	35.15	35.15	24	15,897	0.15%
2019/01/02	50	35.60	10	35.85	35.50	40	15,978	0.25%
2018/12/28	0	0.00	3.3	35.57	35.60	-3.3	16,040	-0.02%
2018/12/27	6	35.40	0	0.00	35.40	6	16,117	0.04%
2018/12/26	2	35.58	0	0.00	35.40	2	16,203	0.01%
2018/12/25	1	35.05	3	35.58	35.85	-2	16,296	-0.01%
2018/12/24	0	0.00	8	35.79	35.80	-8	16,416	-0.05%
2018/12/22	1	35.35	0	0.00	35.45	1	16,528	0.01%
2018/12/21	3	35.40	2	35.40	35.40	1	16,971	0.01%
2018/12/20	10	35.67	5	35.60	35.40	5	16,974	0.03%
2018/12/19	6	35.98	11	35.97	36.00	-5	16,914	-0.03%
2018/12/18	30	35.67	2	35.98	35.65	28	16,943	0.17%
2018/12/17	0	0.00	6	36.17	36.00	-6	17,319	-0.03%
2018/12/14	8	35.22	21	35.64	35.75	-13	17,273	-0.08%
2018/12/13	2.4	35.29	0	0.00	35.50	2.4	17,362	0.01%
2018/12/12	1	34.90	3	34.98	34.95	-2	17,290	-0.01%
2018/12/11	4	34.89	1	35.00	34.80	3	17,234	0.02%
2018/12/10	5.4	34.81	21	34.94	34.75	-15.6	17,308	-0.09%
2018/12/07	10	35.19	10	34.90	35.05	0	17,487	0.00%
2018/12/06	12.4	34.84	1	34.65	34.65	11.4	17,576	0.06%
2018/12/05	12	34.70	0	0.00	34.85	12	17,823	0.07%
2018/12/04	75.4	35.20	1	34.95	35.05	74.4	18,345	0.41%
2018/12/03	7.4	35.18	50	35.43	35.85	-42.6	18,146	-0.23%
2018/11/30	2	34.43	18	34.45	34.50	-16	17,903	-0.09%
2018/11/29	4	34.10	11	34.39	34.05	-7	17,779	-0.04%
2018/11/28	18	33.69	12	33.77	34.05	6	17,765	0.03%
2018/11/27	117.2	33.27	8	33.39	33.50	109.2	17,583	0.62%	大買/鉅額交易
2018/11/26	6	35.20	1	35.20	35.35	5	16,748	0.03%
2018/11/23	23	34.77	0	0.00	34.70	23	17,213	0.13%
2018/11/22	106.1	34.83	3	35.30	34.85	103.1	17,290	0.60%	大買/鉅額交易
2018/11/21	60	35.69	0	0.00	35.70	60	17,165	0.35%
2018/11/20	0	0.00	23	36.95	36.65	-23	17,025	-0.14%
2018/11/19	3.3	36.30	8	36.58	36.50	-4.7	17,037	-0.03%
2018/11/16	2	36.28	10	36.41	36.45	-8	17,140	-0.05%
2018/11/15	8	36.01	0	0.00	36.15	8	17,325	0.05%
2018/11/14	35	36.51	5	36.67	36.35	30	17,409	0.17%
2018/11/13	7	35.43	10	36.09	36.40	-3	17,458	-0.02%
2018/11/12	1	34.90	0	0.00	35.60	1	17,488	0.01%
2018/11/09	14	34.92	0	0.00	34.90	14	17,688	0.08%
2018/11/08	8	35.30	2	35.93	35.50	6	18,029	0.03%
2018/11/07	4	35.50	6	35.50	35.50	-2	18,509	-0.01%
2018/11/06	5.3	35.38	0	0.00	35.10	5.3	19,646	0.03%
2018/11/05	37.1	35.39	0	0.00	35.35	37.1	19,895	0.19%
2018/11/02	5.5	36.32	13	36.35	36.45	-7.5	20,127	-0.04%
2018/11/01	2.1	34.51	5.2	35.42	35.65	-3.1	20,426	-0.02%
2018/10/31	4	34.55	9	34.75	34.70	-5	20,564	-0.02%
2018/10/30	36	34.09	3	34.42	34.10	33	20,695	0.16%
2018/10/29	6	33.53	0	0.00	33.90	6	20,980	0.03%
2018/10/26	40.1	33.52	1	32.95	33.50	39.1	21,504	0.18%
2018/10/25	13	33.17	8	33.27	34.00	5	22,325	0.02%
2018/10/24	43.1	34.17	17	34.18	34.15	26.1	23,157	0.11%
2018/10/23	57.1	36.19	8	35.74	36.00	49.1	22,836	0.21%
2018/10/22	1.2	37.64	5	37.59	37.55	-3.9	23,078	-0.02%
2018/10/19	17.1	37.27	0	0.00	37.25	17.1	24,086	0.07%
2018/10/18	3	38.02	3	38.33	38.00	0	24,280	0.00%
2018/10/17	2	38.50	1	38.50	38.25	1	25,131	0.00%
2018/10/16	19	38.01	6	37.99	38.20	13	25,323	0.05%
2018/10/15	7.1	38.45	5	38.40	38.50	2.1	25,455	0.01%
2018/10/12	8	37.89	11	38.27	39.00	-3	25,600	-0.01%
2018/10/11	63.1	37.46	8	37.39	37.60	55.1	25,654	0.21%
2018/10/09	1	40.20	0	0.00	40.05	1	25,282	0.00%
2018/10/08	5.2	39.61	0	0.00	39.75	5.2	25,339	0.02%
2018/10/05	4	39.63	0	0.00	39.70	4	25,579	0.02%
2018/10/04	6	39.75	0	0.00	39.80	6	25,683	0.02%
2018/10/03	14.5	40.18	0	0.00	40.20	14.5	25,833	0.06%
2018/10/02	10	40.33	0	0.00	40.30	10	26,052	0.04%
2018/10/01	3.6	41.09	10	41.65	41.05	-6.5	26,235	-0.02%
2018/09/28	13	41.38	24	41.40	41.10	-11	26,430	-0.04%
2018/09/27	11	40.11	13	39.94	40.25	-2	26,273	-0.01%
2018/09/26	7	40.01	0	0.00	39.90	7	26,482	0.03%
2018/09/25	12.1	40.31	9	40.80	40.20	3.1	26,920	0.01%
2018/09/21	4	40.75	9	40.77	40.40	-5	27,049	-0.02%
2018/09/20	3	39.95	3.5	40.43	40.10	-0.5	26,888	0.00%
2018/09/19	6.1	40.30	37	40.51	40.15	-31	26,972	-0.11%
2018/09/18	5.2	39.70	28	39.62	39.70	-22.9	27,031	-0.08%
2018/09/17	5.2	39.38	2.1	39.40	39.30	3.1	27,184	0.01%
2018/09/14	6.2	39.15	8	39.46	39.65	-1.9	27,256	-0.01%
2018/09/13	7	39.13	5	39.20	39.10	2	27,301	0.01%
2018/09/12	3	38.00	3	38.03	38.55	0	27,171	0.00%
2018/09/11	13	37.41	6	37.92	38.00	7	27,244	0.03%
2018/09/10	119.3	38.45	2	38.05	37.95	117.3	27,027	0.43%	大買/鉅額交易
2018/09/07	1.1	41.48	2	41.35	41.30	-0.9	26,616	0.00%
2018/09/06	0.2	41.70	5	41.75	41.80	-4.8	26,592	-0.02%
2018/09/05	16.3	41.61	10	41.50	41.55	6.3	26,581	0.02%
2018/09/04	10	41.43	6	41.94	42.10	4	26,593	0.02%
2018/09/03	11	41.54	3.3	41.26	41.35	7.7	26,409	0.03%
2018/08/31	14.6	41.58	0.4	42.05	42.35	14.2	26,343	0.05%
2018/08/30	29.4	41.86	17.5	42.65	42.00	11.9	26,050	0.05%
2018/08/29	3.2	43.34	3	43.40	43.40	0.2	25,625	0.00%
2018/08/28	0	43.20	0	0.00	43.30	0	25,698	0.00%
2018/08/27	0	0.00	1.1	43.10	43.30	-1.1	25,815	0.00%
2018/08/24	3	42.75	6.3	42.85	42.80	-3.3	25,756	-0.01%
2018/08/23	7	43.06	2	43.18	43.10	5	25,948	0.02%
2018/08/22	5	42.79	3.4	42.78	42.95	1.6	26,075	0.01%
2018/08/21	0	0.00	2	42.15	42.90	-2	26,120	-0.01%
2018/08/20	0	0.00	2	42.15	42.00	-2	26,216	-0.01%
2018/08/17	3.1	42.38	2	42.78	42.05	1.1	26,177	0.00%
2018/08/16	3	41.53	3	41.65	42.00	0	26,134	0.00%
2018/08/15	4.7	42.79	2	42.75	42.35	2.7	26,225	0.01%
2018/08/14	1.1	42.39	58	43.05	43.30	-57	25,975	-0.22%
2018/08/13	87.3	42.86	61	42.65	42.15	26.3	25,677	0.10%
2018/08/10	1	41.20	22	41.25	41.50	-21	24,798	-0.08%
2018/08/09	6.2	40.54	3	40.73	40.50	3.2	24,741	0.01%
2018/08/08	0.4	40.80	1	40.70	40.60	-0.6	25,207	0.00%
2018/08/07	3	40.30	4	40.30	40.15	-1	25,092	0.00%
2018/08/06	13	40.31	3	40.35	40.35	10	25,024	0.04%
2018/08/03	32	40.98	6	40.76	40.45	26	24,795	0.10%
2018/08/02	5	40.55	1	40.90	40.60	4	24,490	0.02%
2018/08/01	5	40.36	13	40.79	41.05	-8	23,866	-0.03%
2018/07/31	25	39.43	0	0.00	39.35	25	22,946	0.11%
2018/07/30	0	0.00	6	40.94	40.70	-6	22,017	-0.03%
2018/07/27	19	40.68	5	41.25	40.30	14	21,668	0.06%
2018/07/26	24	40.92	37	41.01	40.50	-13	21,333	-0.06%
2018/07/25	17.3	44.90	4.4	45.05	45.10	12.9	20,460	0.06%
2018/07/24	0	0.00	24.1	44.56	45.50	-24.1	20,173	-0.12%
2018/07/23	3	42.45	0	0.00	42.65	3	19,368	0.02%
2018/07/20	8.1	42.20	0	0.00	42.30	8.1	19,251	0.04%
2018/07/19	21	42.32	1	42.70	42.75	20	19,164	0.10%
2018/07/18	14	42.59	0	0.00	42.25	14	19,412	0.07%
2018/07/17	0	0.00	5	42.35	42.15	-5	19,164	-0.03%
2018/07/16	6	42.47	0	0.00	42.50	6	19,102	0.03%
2018/07/13	1	43.20	2	43.60	43.50	-1	19,058	-0.01%
2018/07/06	1	41.40	0	0.00	41.60	1	17,544	0.01%
2018/07/05	1	42.10	0	0.00	42.05	1	17,264	0.01%
2018/07/04	1	42.10	0	0.00	42.00	1	17,216	0.01%
2018/07/03	3	42.13	0	0.00	42.75	3	16,918	0.02%
2018/07/02	5	41.60	0	0.00	41.85	5	16,442	0.03%
2018/06/28	20	42.25	0	0.00	42.40	20	15,725	0.13%
2018/06/27	0	0.00	1	42.95	43.00	-1	15,500	-0.01%
2018/06/26	27	43.87	0	0.00	43.70	27	15,155	0.18%
2018/06/25	10	44.15	0	0.00	44.70	10	14,905	0.07%
2018/06/22	0	0.00	1	45.05	44.60	-1	14,764	-0.01%
2018/06/21	3	44.52	0	0.00	44.75	3	14,558	0.02%
2018/06/20	0	0.00	10	44.32	44.75	-10	14,521	-0.07%
2018/06/19	6	43.90	0	0.00	43.85	6	14,290	0.04%
2018/06/15	0	0.00	15	45.49	45.25	-15	13,991	-0.11%
2018/06/14	4.1	44.94	0	0.00	44.90	4.1	13,688	0.03%
2018/06/13	0	0.00	33	45.42	45.45	-33	13,540	-0.24%
2018/06/12	3.6	44.53	0	0.00	44.50	3.6	13,514	0.03%
2018/06/08	0	0.00	4	44.97	45.00	-4	13,315	-0.03%
2018/06/07	2.7	44.71	0	0.00	44.75	2.7	13,245	0.02%
2018/06/06	0	0.00	3	44.70	44.80	-3	13,226	-0.02%
2018/06/05	4.1	44.76	1	45.20	45.20	3.1	13,105	0.02%
2018/06/04	0	0.00	10	45.35	45.65	-10	12,867	-0.08%
2018/06/01	2.7	43.59	0	0.00	43.75	2.7	12,533	0.02%
2018/05/31	10.3	43.80	0	0.00	43.60	10.3	12,403	0.08%
2018/05/30	5	43.76	2.2	43.16	43.75	2.8	12,061	0.02%
2018/05/29	5	43.00	0	0.00	43.40	5	11,777	0.04%
2018/05/25	0.5	43.90	0	0.00	43.90	0.5	11,405	0.00%
2018/05/24	2	43.90	0	0.00	44.75	2	11,186	0.02%
2018/05/23	3.1	44.02	1	43.80	44.10	2.1	10,986	0.02%
2018/05/22	1	45.65	2	45.73	45.60	-1	10,678	-0.01%
2018/05/21	1	45.95	10	45.98	46.00	-9	10,604	-0.08%
2018/05/18	0	0.00	0.3	45.40	45.55	-0.3	10,386	0.00%
2018/05/17	8	46.00	0	0.00	45.65	8	10,246	0.08%
2018/05/16	6	46.11	14	45.78	45.90	-8	9,922	-0.08%
2018/05/15	12	42.73	13	43.38	43.50	-1	9,122	-0.01%
2018/05/14	0	0.00	13	42.87	43.15	-13	9,082	-0.14%
2018/05/10	0	0.00	1	41.20	41.10	-1	8,681	-0.01%
2018/05/08	0	0.00	0.5	40.60	40.80	-0.5	8,411	-0.01%
2018/05/07	2	40.35	3	41.15	40.40	-1	8,247	-0.01%
2018/05/04	0	0.00	2.1	39.74	39.55	-2.1	7,995	-0.03%
2018/05/03	9	39.78	0.4	39.40	39.40	8.6	8,040	0.11%
2018/05/02	0	0.00	1.1	40.99	40.85	-1.1	7,860	-0.01%
2018/04/30	0	0.00	15	40.40	40.85	-15	7,745	-0.19%
2018/04/27	2	40.50	1	40.70	40.30	1	7,743	0.01%
2018/04/26	0	0.00	1	40.55	40.50	-1	7,705	-0.01%
2018/04/25	0.2	40.15	3	40.47	40.20	-2.9	7,573	-0.04%
2018/04/24	6	40.78	22	40.66	40.85	-16	7,530	-0.21%
2018/04/23	0	0.00	1	38.95	38.90	-1	7,116	-0.01%
2018/04/20	0.2	38.70	0	0.00	38.75	0.2	7,184	0.00%
2018/04/19	0	0.00	14.1	38.63	39.00	-14.1	7,137	-0.20%
2018/04/18	0	0.00	5	38.20	38.20	-5	7,203	-0.07%
2018/04/17	0	0.00	1	38.05	38.00	-1	7,686	-0.01%
2018/04/16	1	38.00	3	38.00	38.25	-2	7,756	-0.03%
2018/04/12	0	38.00	0	0.00	38.10	0	8,316	0.00%
2018/04/11	3	38.55	10.5	38.58	38.45	-7.5	8,816	-0.08%
2018/04/10	0	0.00	13	37.88	38.20	-13	8,908	-0.15%
2018/04/09	2	37.25	4.3	37.36	37.35	-2.3	8,975	-0.03%
2018/04/03	3	36.30	3	36.85	36.95	0	9,075	0.00%
2018/04/02	0	0.00	21	36.63	36.65	-21	9,194	-0.23%
2018/03/31	0	0.00	1	36.70	36.55	-1	9,273	-0.01%
2018/03/30	10	36.45	1	36.50	36.60	9	9,384	0.10%
2018/03/29	1	36.55	0	0.00	36.55	1	9,612	0.01%
2018/03/27	0	0.00	1	37.15	37.15	-1	10,137	-0.01%
2018/03/26	8	36.43	1	36.70	36.60	7	10,164	0.07%
2018/03/23	0.2	37.00	0	0.00	37.00	0.2	10,302	0.00%
2018/03/22	0	0.00	2	37.35	37.55	-2	10,341	-0.02%
2018/03/20	12	37.30	0	0.00	37.35	12	10,409	0.12%
2018/03/16	0	0.00	3	37.58	37.60	-3	10,402	-0.03%
2018/03/15	10	37.65	3	37.68	37.60	7	10,284	0.07%
2018/03/14	0	0.00	5	37.60	37.50	-5	10,242	-0.05%
2018/03/13	0	0.00	1	37.35	37.50	-1	10,211	-0.01%
2018/03/12	1	37.15	6	36.99	37.20	-5	10,295	-0.05%
2018/03/09	10	36.55	0	0.00	36.65	10	10,563	0.09%
2018/03/08	1	36.50	0	0.00	36.40	1	10,654	0.01%
2018/03/07	2	36.50	0	0.00	36.40	2	10,705	0.02%
2018/03/06	0	0.00	2	36.55	36.50	-2	10,762	-0.02%
2018/03/05	1	36.30	0.1	36.40	36.30	0.9	11,150	0.01%
2018/03/01	0	0.00	3	36.80	37.00	-3	11,286	-0.03%
2018/02/26	4	36.73	0	0.00	36.55	4	11,206	0.04%
2018/02/22	5	36.40	0.1	36.50	36.50	4.9	11,272	0.04%
2018/02/21	2	36.98	8.4	37.11	37.20	-6.4	11,246	-0.06%
2018/02/12	9	35.60	0	0.00	35.95	9	11,186	0.08%
2018/02/09	6	35.33	5.2	35.42	35.60	0.8	11,191	0.01%
2018/02/08	1.3	36.76	0	0.00	36.75	1.3	11,101	0.01%
2018/02/07	0.3	36.35	1	36.75	36.40	-0.8	11,348	-0.01%
2018/02/06	4	36.20	9	36.06	35.50	-5	11,176	-0.04%
2018/02/05	2	37.25	3	37.80	37.80	-1	10,868	-0.01%
2018/02/02	3	37.75	0	0.00	37.90	3	10,815	0.03%
2018/01/29	1	37.80	1	37.95	37.95	0	10,715	0.00%
2018/01/26	0	0.00	5	38.20	38.20	-5	10,632	-0.05%
2018/01/25	0	0.00	1	37.30	37.60	-1	10,496	-0.01%
2018/01/24	0	0.00	2	37.30	37.30	-2	10,438	-0.02%
2018/01/23	12	36.96	1	37.10	37.30	11	10,370	0.11%
2018/01/18	7	37.80	1	38.60	37.85	6	10,032	0.06%
2018/01/17	0	0.00	11	38.47	38.50	-11	9,868	-0.11%
2018/01/16	0	0.00	4	38.00	38.10	-4	9,731	-0.04%
2018/01/15	0	0.00	0.4	37.65	37.85	-0.4	9,652	0.00%
2018/01/12	4	37.58	2	37.75	37.60	2	9,583	0.02%
2018/01/11	4	37.58	2	38.10	37.50	2	9,356	0.02%
2018/01/10	0	0.00	4	38.40	38.45	-4	8,870	-0.05%
2018/01/09	0	0.00	3	38.37	38.30	-3	8,715	-0.03%
2018/01/08	1	38.15	26.4	37.80	38.20	-25.4	8,456	-0.30%
2018/01/05	2	37.50	2.2	37.47	37.30	-0.2	8,145	0.00%
2018/01/04	1	37.00	0	0.00	37.20	1	7,623	0.01%
2018/01/03	0	0.00	14	37.16	37.35	-14	7,533	-0.19%