台泥 (1101)-第一金-華江券商分點個股進出

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
33.70
漲跌
▲0.40
漲幅
+1.20%
成交量
30,136張
產業
上市水泥類股
2640人加入追蹤

立即追蹤
本地時間:13:35(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－第一金-華江券商分點個股進出

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

第一金-華江券商分點個股進出
第一金-華江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
2024/05/13	9.5	33.69	11.7	33.69	33.70	-2.2	17,684	-0.01%
2024/05/10	31	32.70	67	33.21	33.30	-36	17,314	-0.21%
2024/05/09	7.1	32.73	7	32.77	32.65	0.1	17,094	0.00%
2024/05/08	5.1	33.15	10	33.09	33.10	-4.9	17,111	-0.03%
2024/05/07	7	32.98	20.1	33.10	33.20	-13.1	17,141	-0.08%
2024/05/06	12.5	32.93	67.1	32.93	33.00	-54.6	16,992	-0.32%
2024/05/03	25.1	32.49	2	32.63	32.40	23.1	16,551	0.14%
2024/05/02	6.2	32.25	2	32.28	32.30	4.2	16,359	0.03%
2024/04/30	17.3	32.08	37.4	32.24	32.05	-20.1	16,171	-0.12%
2024/04/29	9.2	32.20	4.1	32.21	32.35	5.1	16,038	0.03%
2024/04/26	74.9	31.87	18	31.93	31.80	56.9	15,880	0.36%
2024/04/25	33.1	31.96	2	31.90	32.00	31.1	15,849	0.20%
2024/04/24	9.1	32.27	0	0.00	32.15	9.1	15,799	0.06%
2024/04/23	14.7	32.58	12	32.75	32.35	2.7	16,021	0.02%
2024/04/22	2	32.60	6.8	32.49	32.60	-4.8	15,974	-0.03%
2024/04/19	53.2	32.06	4.9	32.03	32.00	48.3	15,756	0.31%
2024/04/18	3.3	32.48	3.1	32.58	32.70	0.2	15,379	0.00%
2024/04/17	14.8	32.43	2	32.60	32.65	12.8	15,172	0.08%
2024/04/16	47.3	32.82	26.5	32.82	32.45	20.8	15,008	0.14%
2024/04/15	10.2	32.64	429.1	32.77	32.35	-418.9	14,402	-2.91%	大賣/鉅額交易
2024/04/12	15.3	31.99	5	31.90	32.20	10.3	14,063	0.07%
2024/04/11	6	32.41	0	0.00	32.40	6	13,848	0.04%
2024/04/10	14.1	32.83	19.6	32.79	32.70	-5.5	13,783	-0.04%
2024/04/09	18.2	32.25	4.3	32.36	32.45	13.9	13,609	0.10%
2024/04/08	20	32.42	1	32.65	32.30	19	13,545	0.14%
2024/04/03	55	32.64	46	32.57	32.00	9	13,436	0.07%
2024/04/02	5	31.96	7.1	31.95	31.95	-2.1	13,046	-0.02%
2024/04/01	0.1	32.18	1	32.10	32.15	-0.9	13,124	-0.01%
2024/03/29	26.3	31.82	2	31.95	32.15	24.3	13,089	0.19%
2024/03/28	1.3	31.77	2	31.75	31.70	-0.8	12,963	-0.01%
2024/03/27	6	31.71	1.1	31.70	31.70	4.9	12,844	0.04%
2024/03/26	6.2	31.51	20.1	31.52	31.55	-13.9	12,765	-0.11%
2024/03/25	1.6	31.20	1.1	31.06	31.10	0.5	12,723	0.00%
2024/03/22	48.2	31.14	2	31.15	31.15	46.2	12,702	0.36%
2024/03/21	12.8	31.48	6.1	31.53	31.50	6.7	12,514	0.05%
2024/03/20	50.1	30.99	15.2	30.89	30.90	34.9	12,516	0.28%
2024/03/19	67.9	31.53	5	31.51	31.40	62.9	12,198	0.52%
2024/03/18	16.6	31.71	14	31.75	31.70	2.6	11,945	0.02%
2024/03/15	5.3	31.99	2.3	32.00	31.95	3	11,833	0.03%
2024/03/14	14.4	31.80	11.5	31.88	32.00	2.9	11,512	0.02%
2024/03/13	80.1	31.82	17.2	31.76	31.70	62.9	11,518	0.55%
2024/03/12	0.2	31.91	4	31.91	32.00	-3.8	11,388	-0.03%
2024/03/11	106.9	31.71	0	0.00	31.80	106.9	11,415	0.94%	大買/鉅額交易
2024/03/08	31.3	31.92	3	31.98	31.85	28.3	11,531	0.25%
2024/03/07	32.4	31.93	6.4	31.95	32.00	26	11,664	0.22%
2024/03/06	29.8	31.93	20	31.90	32.00	9.8	12,022	0.08%
2024/03/05	13	32.06	1.9	32.15	32.00	11.1	13,502	0.08%
2024/03/04	18	32.10	60.2	32.18	32.05	-42.2	13,771	-0.31%
2024/03/01	33.2	32.09	36.4	32.05	32.05	-3.2	14,657	-0.02%
2024/02/29	37	32.20	1	32.25	32.10	36	14,759	0.24%
2024/02/27	19.1	31.93	1	32.10	31.85	18.1	14,610	0.12%
2024/02/26	35.2	32.16	0.2	32.40	32.15	35	14,608	0.24%
2024/02/23	3	32.48	14	32.48	32.40	-11	14,694	-0.07%
2024/02/22	2.9	32.43	12	32.40	32.55	-9.1	15,103	-0.06%
2024/02/21	13.1	32.47	0	0.00	32.50	13.1	15,202	0.09%
2024/02/20	42.1	32.56	8	32.64	32.65	34.1	15,222	0.22%
2024/02/19	9.1	32.51	32.1	32.52	32.80	-23	15,433	-0.15%
2024/02/16	29.4	31.82	2	31.88	31.90	27.4	15,704	0.17%
2024/02/15	30.3	31.91	1	32.00	32.00	29.3	15,670	0.19%
2024/02/05	17.1	32.10	3	32.00	32.15	14.1	15,497	0.09%
2024/02/02	21	32.28	9	32.38	32.25	12	15,452	0.08%
2024/02/01	9	32.25	5	32.33	32.45	4	15,591	0.03%
2024/01/31	12.1	31.90	5.1	31.94	31.90	7	15,628	0.04%
2024/01/30	40.3	32.11	0	0.00	32.00	40.3	15,538	0.26%
2024/01/29	8.4	32.42	0	0.00	32.35	8.4	15,511	0.05%
2024/01/26	0	32.70	0	0.00	32.60	0	15,632	0.00%
2024/01/25	60	32.61	1.8	32.72	32.70	58.2	15,730	0.37%
2024/01/24	6.1	32.64	53	32.65	32.60	-46.9	15,865	-0.30%
2024/01/23	0.3	32.55	3	32.62	32.70	-2.8	16,153	-0.02%
2024/01/22	10.5	32.36	1	32.55	32.30	9.5	16,296	0.06%
2024/01/19	11.3	32.09	1	32.40	32.40	10.3	16,355	0.06%
2024/01/18	32.6	32.08	1	32.05	32.05	31.6	16,380	0.19%
2024/01/17	90.4	32.30	3	32.45	32.20	87.4	16,459	0.53%
2024/01/16	47.2	33.01	1	32.95	32.90	46.2	16,356	0.28%
2024/01/15	7.1	33.65	7	33.88	33.65	0.1	16,277	0.00%
2024/01/12	14	33.61	5	33.65	33.75	9	16,716	0.05%
2024/01/11	7.4	33.70	0	0.00	33.70	7.4	17,605	0.04%
2024/01/10	10.1	33.84	71	33.75	33.70	-60.9	18,877	-0.32%
2024/01/09	1.1	34.16	0	34.20	34.05	1.1	19,006	0.01%
2024/01/08	4.1	34.44	2.3	34.49	34.25	1.8	19,126	0.01%
2024/01/05	0	0.00	20	34.30	34.35	-20	19,349	-0.10%
2024/01/04	0	0.00	10	34.15	34.20	-10	19,609	-0.05%
2024/01/03	55	34.27	3	34.37	34.20	52	19,771	0.26%
2024/01/02	1.2	34.67	0.5	34.75	34.70	0.7	19,818	0.00%
2023/12/29	5.2	34.83	30.1	34.78	34.85	-24.9	19,953	-0.12%
2023/12/28	1	34.80	0	34.80	34.90	1	20,185	0.00%
2023/12/27	0	0.00	39.1	34.83	34.90	-39.1	20,197	-0.19%
2023/12/26	0	34.55	1	34.65	34.65	-1	20,237	0.00%
2023/12/25	0	34.55	18.1	34.52	34.50	-18.1	20,449	-0.09%
2023/12/22	40	34.25	0	0.00	34.30	40	20,578	0.19%
2023/12/21	4.4	34.20	2	34.30	34.25	2.4	20,790	0.01%
2023/12/20	9	34.36	7	34.29	34.50	2	21,158	0.01%
2023/12/19	2.3	34.32	17.1	34.30	34.35	-14.7	21,394	-0.07%
2023/12/18	1.1	34.45	2.5	34.55	34.55	-1.4	21,730	-0.01%
2023/12/15	28.1	34.36	10	34.40	34.30	18.1	21,955	0.08%
2023/12/14	1	34.35	1.2	34.48	34.40	-0.2	21,772	0.00%
2023/12/13	6	34.09	0	0.00	34.05	6	21,743	0.03%
2023/12/12	10	34.19	1	34.15	34.15	9	21,824	0.04%
2023/12/11	8.6	34.29	1	34.25	34.40	7.6	21,878	0.03%
2023/12/08	57	34.62	13	34.65	34.60	44	22,119	0.20%
2023/12/07	39.1	34.61	1.4	34.68	34.50	37.6	22,107	0.17%
2023/12/06	23	34.69	13.1	34.87	34.60	9.9	22,145	0.04%
2023/12/05	9	34.66	70.1	34.70	34.90	-61.1	22,206	-0.27%
2023/12/04	62.6	34.21	1.1	34.31	34.05	61.5	22,066	0.28%
2023/12/01	104.4	34.54	2	34.55	34.40	102.4	22,225	0.46%	大買/鉅額交易
2023/11/30	19	35.07	91.1	35.03	34.95	-72.1	21,892	-0.33%
2023/11/29	21.1	34.35	68	34.43	34.25	-46.9	20,364	-0.23%
2023/11/28	73.8	34.90	6.5	34.83	34.50	67.3	20,138	0.33%
2023/11/27	8.1	34.15	103	34.25	33.95	-94.9	19,597	-0.48%	大賣/
2023/11/24	5	34.00	0	0.00	33.75	5	19,408	0.03%
2023/11/22	108.4	33.95	2	33.90	33.85	106.4	19,049	0.56%	大買/鉅額交易
2023/11/21	7.2	34.10	4	33.93	34.20	3.2	18,952	0.02%
2023/11/20	23.1	33.51	3	33.60	33.60	20.1	18,544	0.11%
2023/11/17	8.1	33.24	18	33.24	33.20	-9.9	18,469	-0.05%
2023/11/16	11.3	33.13	1	33.10	33.05	10.3	18,400	0.06%
2023/11/15	6	32.98	6	33.01	33.15	0	18,225	0.00%
2023/11/14	6.2	32.53	1.5	32.65	32.50	4.7	18,089	0.03%
2023/11/13	6.1	32.70	0	0.00	32.80	6.1	18,187	0.03%
2023/11/10	5	32.80	1.1	32.86	32.85	3.9	18,374	0.02%
2023/11/09	5.6	32.93	0	0.00	32.90	5.6	18,388	0.03%
2023/11/08	5	32.95	6	32.91	32.90	-1	18,405	-0.01%
2023/11/07	4.1	32.55	23	32.55	32.55	-18.9	18,432	-0.10%
2023/11/06	8.1	33.00	2	32.95	32.80	6.1	18,394	0.03%
2023/11/03	5	32.80	29.4	32.77	32.90	-24.4	18,290	-0.13%
2023/11/02	11	32.40	17.2	32.41	32.35	-6.2	18,196	-0.03%
2023/11/01	2	32.05	12.3	32.18	32.10	-10.3	18,166	-0.06%
2023/10/31	0	0.00	3	32.27	32.25	-3	18,158	-0.02%
2023/10/30	5	31.89	4.2	31.96	32.00	0.8	18,028	0.00%
2023/10/27	21	31.81	6	31.90	31.85	15	17,917	0.08%
2023/10/26	5.4	31.46	0	0.00	31.45	5.4	17,975	0.03%
2023/10/25	5.1	31.62	3	31.72	31.55	2.1	17,848	0.01%
2023/10/24	19.2	31.59	3	31.60	31.50	16.2	17,706	0.09%
2023/10/23	7.2	31.66	1	31.65	31.65	6.2	17,530	0.04%
2023/10/20	233.1	31.76	42	31.51	31.75	191.1	17,702	1.08%	大買/鉅額交易
2023/10/19	90.6	31.88	0	0.00	31.90	90.6	17,409	0.52%
2023/10/18	43.1	32.55	201	32.55	32.45	-157.9	16,813	-0.94%	大賣/鉅額交易
2023/10/17	4.6	33.48	42	33.45	33.45	-37.4	15,659	-0.24%
2023/10/16	7	33.71	0	0.00	33.60	7	15,645	0.04%
2023/10/13	6.1	34.04	5	33.93	33.80	1.1	15,722	0.01%
2023/10/12	9.2	33.73	19.3	33.59	33.70	-10.1	15,681	-0.06%
2023/10/11	3	33.03	3	33.10	33.10	0	15,548	0.00%
2023/10/06	69.2	32.73	0	0.00	32.80	69.2	15,540	0.45%
2023/10/05	16.6	32.79	0	0.00	32.75	16.6	15,507	0.11%
2023/10/04	15.4	32.94	2	32.85	32.90	13.4	15,539	0.09%
2023/10/03	6.1	33.21	1	33.20	33.20	5.1	15,625	0.03%
2023/10/02	9	33.12	0	0.00	33.10	9	15,776	0.06%
2023/09/28	15.1	33.18	1.6	33.17	33.25	13.6	16,020	0.08%
2023/09/27	9.9	33.01	3	33.05	33.05	6.9	15,999	0.04%
2023/09/26	34.3	33.02	4	33.06	33.00	30.3	15,938	0.19%
2023/09/25	32.4	33.15	0	0.00	33.10	32.4	15,777	0.21%
2023/09/22	11.9	33.45	0	0.00	33.50	11.9	15,474	0.08%
2023/09/21	41.1	33.98	2	33.95	33.80	39.1	15,253	0.26%
2023/09/20	10.1	34.45	0	0.00	34.35	10.1	15,082	0.07%
2023/09/19	4.2	34.85	3	34.93	34.80	1.2	14,902	0.01%
2023/09/18	2.5	35.07	0.7	35.15	35.10	1.8	14,938	0.01%
2023/09/15	8.1	35.11	0	0.00	35.10	8.1	15,030	0.05%
2023/09/14	0	0.00	56.2	35.37	35.50	-56.2	14,962	-0.38%
2023/09/13	24	35.12	13	35.12	35.30	11	14,972	0.07%
2023/09/12	5.2	34.47	5	34.60	34.60	0.2	15,254	0.00%
2023/09/11	4.2	34.09	1	34.10	34.20	3.2	15,266	0.02%
2023/09/08	12.7	34.16	0	0.00	34.10	12.7	15,301	0.08%
2023/09/07	7.6	34.32	0	0.00	34.35	7.6	15,280	0.05%
2023/09/06	31.6	34.58	10	34.50	34.40	21.6	15,287	0.14%
2023/09/05	128.6	35.03	40	35.00	35.00	88.6	14,939	0.59%	大買/
2023/09/04	10	35.00	5	35.05	35.20	5	14,925	0.03%
2023/09/01	14.5	35.17	14	35.30	35.25	0.5	14,877	0.00%
2023/08/31	19.8	35.03	0.1	35.30	34.95	19.7	14,843	0.13%
2023/08/30	3.5	35.32	11	35.27	35.30	-7.5	14,684	-0.05%
2023/08/29	2.1	35.28	0	0.00	35.40	2.1	15,130	0.01%
2023/08/28	27.5	35.18	0	35.30	35.20	27.5	15,344	0.18%
2023/08/25	9	35.16	0	0.00	35.10	9	16,124	0.06%
2023/08/24	4	35.32	0.1	35.45	35.30	3.9	16,441	0.02%
2023/08/23	5.1	35.36	11	35.48	35.30	-5.9	16,726	-0.04%
2023/08/22	14	35.39	26.1	35.36	35.40	-12.1	16,947	-0.07%
2023/08/21	6.1	35.32	7	35.31	35.40	-0.9	17,344	-0.01%
2023/08/18	18.7	35.37	0	0.00	35.15	18.7	17,523	0.11%
2023/08/17	25.7	35.64	13	35.71	35.65	12.7	17,458	0.07%
2023/08/16	20.5	36.07	2	36.10	36.05	18.5	17,488	0.11%
2023/08/15	11.8	36.74	1	36.70	36.70	10.8	17,473	0.06%
2023/08/14	4.1	36.81	1	37.25	36.85	3.1	17,582	0.02%
2023/08/11	2.1	37.45	3.7	37.43	37.40	-1.6	17,637	-0.01%
2023/08/10	10.2	36.88	1	36.80	36.85	9.2	17,644	0.05%
2023/08/09	2.2	37.20	0.3	37.20	37.15	1.9	17,972	0.01%
2023/08/08	5.2	37.13	2	37.18	37.10	3.2	18,250	0.02%
2023/08/07	0.1	37.50	2.2	37.55	37.65	-2.1	18,384	-0.01%
2023/08/04	1.6	37.29	11	37.39	37.35	-9.4	18,438	-0.05%
2023/08/02	8	37.34	14	37.71	37.20	-6	18,846	-0.03%
2023/08/01	1	37.55	2.2	37.58	37.55	-1.2	19,015	-0.01%
2023/07/31	2	37.30	14	37.49	37.30	-12	19,125	-0.06%
2023/07/28	0	0.00	1	37.25	37.35	-1	19,175	-0.01%
2023/07/27	0.1	37.37	1.5	37.47	37.35	-1.4	19,620	-0.01%
2023/07/26	9	37.32	110.3	37.33	37.25	-101.3	20,584	-0.49%	大賣/鉅額交易
2023/07/25	125.1	37.24	97	37.52	37.40	28.1	20,798	0.13%	大買/
2023/07/24	20.1	36.21	39	36.69	36.50	-19	20,874	-0.09%
2023/07/21	20.8	36.25	10.1	36.60	36.10	10.7	21,180	0.05%
2023/07/20	36	36.61	0	0.00	36.55	36	21,667	0.17%
2023/07/19	18.2	36.64	2	36.80	36.60	16.2	22,718	0.07%
2023/07/18	14	36.54	15.6	37.09	37.10	-1.5	23,504	-0.01%
2023/07/17	100.2	36.84	5	36.75	36.75	95.2	23,411	0.41%
2023/07/14	6.5	36.93	13	37.10	37.00	-6.5	23,348	-0.03%
2023/07/13	28.1	36.93	4	36.89	36.80	24.1	23,366	0.10%
2023/07/12	17.7	36.56	1	36.65	36.60	16.7	23,564	0.07%
2023/07/11	43.5	36.81	11.1	36.89	36.55	32.4	23,517	0.14%
2023/07/10	39.1	37.00	3.2	37.19	36.85	35.9	23,394	0.15%
2023/07/07	11.5	37.04	5	37.05	37.30	6.5	23,264	0.03%
2023/07/06	24.8	37.32	4.6	37.29	37.25	20.2	23,393	0.09%
2023/07/05	111.1	37.82	30.1	37.85	37.80	81	23,091	0.35%	大買/
2023/07/04	105.2	38.15	8.1	38.15	38.05	97.2	22,913	0.42%	大買/
2023/07/03	1.1	38.21	0.1	38.20	38.25	1.1	22,864	0.00%
2023/06/30	2.2	38.11	4	38.16	38.05	-1.8	22,907	-0.01%
2023/06/29	5.5	38.15	9	38.18	38.05	-3.5	22,932	-0.02%
2023/06/28	9.5	38.14	7	38.19	38.05	2.5	22,980	0.01%
2023/06/27	7.6	38.46	2	38.70	38.45	5.6	23,114	0.02%
2023/06/26	4.1	38.78	18	38.77	38.80	-13.9	23,371	-0.06%
2023/06/21	8.1	38.39	10	38.45	38.70	-1.9	23,378	-0.01%
2023/06/20	2.4	38.55	1	38.50	38.55	1.4	23,375	0.01%
2023/06/19	3.3	38.69	9.3	38.76	38.70	-6.1	23,493	-0.03%
2023/06/16	19.4	38.77	24	38.72	38.70	-4.6	23,472	-0.02%
2023/06/15	6.5	38.27	5.8	38.31	38.35	0.7	23,007	0.00%
2023/06/14	3	38.22	0.1	38.35	38.35	2.9	23,330	0.01%
2023/06/13	5.5	38.25	1	38.25	38.25	4.5	23,466	0.02%
2023/06/12	9	38.33	0	0.00	38.25	9	23,491	0.04%
2023/06/09	8.5	38.38	2	38.30	38.45	6.5	23,511	0.03%
2023/06/08	7.1	38.54	3	38.57	38.50	4.1	23,676	0.02%
2023/06/07	2.5	38.73	6	38.82	38.80	-3.5	23,851	-0.01%
2023/06/06	3.3	38.80	3.3	38.80	38.80	0	24,048	0.00%
2023/06/05	26.2	38.84	80.1	38.90	38.85	-53.9	24,210	-0.22%
2023/06/02	26.8	38.11	142.1	38.47	38.55	-115.3	24,023	-0.48%	大賣/鉅額交易
2023/06/01	23.6	37.83	3	37.75	37.75	20.6	23,598	0.09%
2023/05/31	115	38.06	25.1	38.01	37.90	89.9	23,504	0.38%	大買/
2023/05/30	3.1	37.99	105.2	38.18	38.30	-102.1	22,887	-0.45%	大賣/鉅額交易
2023/05/29	58.5	37.85	3	37.87	38.15	55.5	23,178	0.24%
2023/05/26	5.4	37.73	55	37.80	38.00	-49.6	23,692	-0.21%
2023/05/25	62.2	37.55	22	37.60	38.05	40.2	24,133	0.17%
2023/05/24	116.7	37.62	52	37.85	37.85	64.7	23,953	0.27%	大買/
2023/05/23	9.5	38.01	6	38.03	37.90	3.5	23,751	0.01%
2023/05/22	8.8	38.21	61	38.25	38.25	-52.2	23,649	-0.22%
2023/05/19	7.2	37.84	16.5	37.80	37.85	-9.3	23,556	-0.04%
2023/05/18	95.9	37.85	1.5	37.85	37.85	94.5	23,437	0.40%
2023/05/17	163.3	37.87	14.2	38.08	37.90	149.1	23,453	0.64%	大買/鉅額交易
2023/05/16	9	37.52	0.1	37.85	37.75	8.9	23,506	0.04%
2023/05/15	30.3	37.50	8	37.36	37.35	22.3	23,506	0.09%
2023/05/12	17.3	38.23	69	38.29	37.80	-51.7	23,276	-0.22%
2023/05/11	17.3	38.23	69	38.29	38.20	-51.7	23,037	-0.22%
2023/05/10	35.1	38.70	5	38.78	38.85	30.1	22,849	0.13%
2023/05/09	123.6	38.67	21.4	38.87	38.65	102.2	22,795	0.45%	大買/鉅額交易
2023/05/08	32.7	39.53	16.9	39.51	39.60	15.8	22,479	0.07%
2023/05/05	13	39.27	5	39.25	39.30	8	22,322	0.04%
2023/05/04	7.5	39.39	4	39.53	39.45	3.5	22,305	0.02%
2023/05/03	30.1	39.75	31.5	39.73	39.50	-1.5	22,236	-0.01%
2023/05/02	21	39.62	123.3	39.55	39.90	-102.3	22,048	-0.46%	大賣/鉅額交易
2023/04/28	45	38.78	13.6	38.82	38.70	31.4	21,538	0.15%
2023/04/27	14.5	38.86	42	38.99	38.65	-27.6	21,481	-0.13%
2023/04/26	41.2	38.89	20.1	38.66	39.10	21.1	21,572	0.10%
2023/04/25	58.6	38.74	11.1	38.80	38.50	47.5	21,693	0.22%
2023/04/24	60	39.22	166.2	39.26	39.55	-106.2	21,265	-0.50%	大賣/鉅額交易
2023/04/21	43.8	38.41	118.4	38.36	38.30	-74.6	20,241	-0.37%	大賣/
2023/04/20	8.1	37.24	9	37.41	37.20	-1	19,358	0.00%
2023/04/19	2.2	37.19	5	37.26	37.10	-2.8	19,409	-0.01%
2023/04/18	25	37.56	4.9	37.47	37.45	20.1	19,425	0.10%
2023/04/17	12	38.05	16.8	38.04	37.95	-4.8	19,656	-0.02%
2023/04/14	6.1	37.48	6	37.40	37.55	0.1	19,373	0.00%
2023/04/13	35	37.50	11	37.51	37.55	24	19,387	0.12%
2023/04/12	8.1	37.63	7	37.61	37.45	1.1	19,333	0.01%
2023/04/11	7	37.31	20	37.32	37.45	-13	19,262	-0.07%
2023/04/10	4	36.38	31	36.41	36.60	-27	19,042	-0.14%
2023/04/07	1.8	36.54	5	36.48	36.40	-3.2	19,060	-0.02%
2023/04/06	0.3	36.48	1	36.40	36.45	-0.7	19,160	0.00%
2023/03/31	5	36.43	10	36.48	36.40	-5	19,407	-0.03%
2023/03/30	5	36.19	0	0.00	36.20	5	20,415	0.02%
2023/03/29	10	36.19	4	36.29	36.35	6	21,328	0.03%
2023/03/28	29	36.23	2	36.15	36.20	27	22,230	0.12%
2023/03/27	35.2	36.80	21.5	36.82	36.65	13.7	23,097	0.06%
2023/03/24	11.1	37.64	3	37.57	37.60	8.1	23,872	0.03%
2023/03/23	0.5	37.40	3.1	37.37	37.35	-2.6	23,875	-0.01%
2023/03/22	9	37.23	6	37.32	37.20	3	23,957	0.01%
2023/03/21	5.1	37.15	3	37.27	37.05	2.1	24,027	0.01%
2023/03/20	5.1	36.85	6.2	36.88	36.90	-1.1	24,042	0.00%
2023/03/17	6.5	36.43	2.3	36.55	36.40	4.2	24,199	0.02%
2023/03/16	9.1	36.58	7.2	36.60	36.35	1.9	23,908	0.01%
2023/03/15	2	37.05	9	37.17	37.10	-7	23,942	-0.03%
2023/03/14	9.3	36.62	0	0.00	36.75	9.3	24,037	0.04%
2023/03/13	8.1	36.55	7.2	36.26	36.75	0.9	24,266	0.00%
2023/03/10	18.4	36.71	10.2	36.73	36.70	8.2	24,281	0.03%
2023/03/09	43.3	37.37	2	37.30	37.20	41.3	24,506	0.17%
2023/03/08	34.2	37.64	36	37.68	37.75	-1.8	24,873	-0.01%
2023/03/07	10	37.94	12	37.99	37.95	-2	24,885	-0.01%
2023/03/06	24	38.01	19.1	37.97	37.95	5	25,216	0.02%
2023/03/03	8.2	37.75	7	37.98	37.75	1.2	25,487	0.00%
2023/03/02	14.1	37.59	11	37.98	37.90	3.1	25,669	0.01%
2023/03/01	70.1	38.06	0	0.00	37.80	70.1	25,706	0.27%
2023/02/24	50.7	39.28	5	39.20	39.15	45.7	25,338	0.18%
2023/02/23	13.1	39.30	26.6	39.04	39.50	-13.5	24,816	-0.05%
2023/02/22	15.2	37.98	11.4	37.96	38.05	3.8	25,159	0.02%
2023/02/21	4.1	38.37	3	38.38	38.35	1.1	26,058	0.00%
2023/02/20	14.1	38.03	11.8	37.93	38.25	2.3	26,714	0.01%
2023/02/17	0	37.55	16	37.84	38.00	-16	27,226	-0.06%
2023/02/16	6.2	37.48	6.2	37.62	37.50	0	27,958	0.00%
2023/02/15	3	37.52	16	37.70	37.55	-13	28,051	-0.05%
2023/02/14	23	37.46	14.2	37.55	37.25	8.8	27,991	0.03%
2023/02/13	3.3	36.94	1	37.10	37.00	2.3	27,957	0.01%
2023/02/10	5.3	36.73	161	36.79	36.85	-155.7	28,096	-0.55%	大賣/鉅額交易
2023/02/09	9.3	36.72	6	36.68	36.60	3.3	28,114	0.01%
2023/02/08	3	36.60	6	36.65	36.75	-3	28,188	-0.01%
2023/02/07	4.2	36.49	5.3	36.58	36.65	-1.2	28,269	0.00%
2023/02/06	22.1	36.18	5	36.25	36.15	17.1	28,252	0.06%
2023/02/03	10.3	36.39	4.2	36.41	36.45	6.1	28,142	0.02%
2023/02/02	6.1	36.80	104	36.75	36.80	-97.9	28,165	-0.35%	大賣/
2023/02/01	3.3	36.55	1	36.35	36.75	2.3	28,193	0.01%
2023/01/31	11.7	36.49	5.2	36.85	36.25	6.5	28,263	0.02%
2023/01/30	10	36.70	31.3	36.91	36.95	-21.3	28,195	-0.08%
2023/01/17	27.1	36.13	13	36.11	36.00	14.1	28,181	0.05%
2023/01/16	14.2	36.48	254	36.46	36.50	-239.8	28,175	-0.85%	大賣/鉅額交易
2023/01/13	25.2	36.11	150.3	36.19	36.15	-125.1	27,855	-0.45%	大賣/鉅額交易
2023/01/12	19.1	35.33	279	35.37	35.40	-259.9	27,913	-0.93%	大賣/鉅額交易
2023/01/11	11	34.65	7.1	34.73	34.70	3.9	28,119	0.01%
2023/01/10	3.5	34.50	4	34.51	34.60	-0.5	28,426	0.00%
2023/01/09	6	34.48	17	34.56	34.60	-11	28,943	-0.04%
2023/01/06	217.2	34.25	12.1	34.32	34.25	205.1	29,213	0.70%	大買/鉅額交易
2023/01/05	13.3	34.32	35.1	34.40	34.45	-21.7	29,670	-0.07%
2023/01/04	17	33.54	2	33.60	33.50	15	29,498	0.05%
2023/01/03	6.3	33.47	0	0.00	33.50	6.3	29,714	0.02%
2022/12/30	29.1	33.80	35	33.89	33.65	-5.9	29,735	-0.02%
2022/12/29	8.1	33.80	2	33.80	33.70	6.1	29,889	0.02%
2022/12/28	6.2	34.13	0	0.00	34.30	6.2	30,140	0.02%
2022/12/27	7.2	34.39	12	34.60	34.30	-4.8	30,373	-0.02%
2022/12/26	7.2	34.31	10	34.40	34.40	-2.8	30,533	-0.01%
2022/12/23	6.1	34.33	4	34.44	34.05	2.1	31,062	0.01%
2022/12/22	10	34.42	63.5	34.52	34.45	-53.5	31,982	-0.17%
2022/12/21	12.2	33.92	46	34.01	34.05	-33.8	31,325	-0.11%
2022/12/20	18	33.66	7	33.87	33.70	11	30,705	0.04%
2022/12/19	23.8	33.86	3	33.93	33.85	20.8	30,251	0.07%
2022/12/16	24.2	33.10	7	33.65	34.60	17.2	29,428	0.06%
2022/12/15	7	33.46	3	33.63	33.55	4	28,860	0.01%
2022/12/14	5.3	33.51	4	33.59	33.50	1.3	29,170	0.00%
2022/12/13	11	33.80	11	33.88	33.70	0	29,231	0.00%
2022/12/12	101	33.65	7	33.64	33.85	94	29,198	0.32%	大買/
2022/12/09	1	33.75	9.3	33.75	33.70	-8.3	29,684	-0.03%
2022/12/08	4.2	33.23	0	0.00	33.20	4.2	29,675	0.01%
2022/12/07	14.5	33.34	0.1	33.43	33.35	14.5	29,677	0.05%
2022/12/06	7.2	33.40	0	0.00	33.30	7.2	29,698	0.02%
2022/12/05	13	33.48	15.1	33.69	33.70	-2.1	29,562	-0.01%
2022/12/02	10	33.68	3	33.63	33.65	7	29,249	0.02%
2022/12/01	29	34.01	6.1	34.13	34.05	22.9	29,193	0.08%
2022/11/30	2	33.60	22	33.85	33.90	-20	29,003	-0.07%
2022/11/29	2	33.55	8	33.38	33.55	-6	28,619	-0.02%
2022/11/28	12.2	33.03	50	33.00	33.00	-37.8	28,640	-0.13%
2022/11/25	7.1	33.31	17	33.42	33.55	-9.9	28,428	-0.03%
2022/11/24	107	32.81	34	33.08	33.20	73	28,273	0.26%	大買/
2022/11/23	18.4	32.79	19	32.79	32.70	-0.6	28,055	0.00%
2022/11/22	121.1	32.51	15	32.64	32.65	106.1	27,954	0.38%	大買/鉅額交易
2022/11/21	38.1	32.96	3.3	33.29	32.85	34.8	27,730	0.13%
2022/11/18	194.7	33.64	43.4	33.33	33.30	151.3	27,498	0.55%	大買/鉅額交易
2022/11/17	65.4	34.24	68.6	34.19	34.25	-3.2	26,542	-0.01%
2022/11/16	153	33.25	24.4	32.99	32.90	128.6	25,556	0.50%	大買/鉅額交易
2022/11/15	146.1	33.67	23	33.33	33.85	123.1	24,950	0.49%	大買/鉅額交易
2022/11/14	45	33.78	68.1	33.42	34.15	-23	24,375	-0.09%
2022/11/11	12	32.14	26	32.29	32.15	-14	23,576	-0.06%
2022/11/10	7	31.79	3	31.93	31.70	4	23,483	0.02%
2022/11/09	12	31.90	29.1	31.89	31.90	-17.1	23,444	-0.07%
2022/11/08	9	31.74	21.3	31.53	31.65	-12.3	23,282	-0.05%
2022/11/07	6.1	30.89	9.1	30.90	31.00	-3.1	23,106	-0.01%
2022/11/04	2.5	30.22	1.1	30.53	30.45	1.4	23,191	0.01%
2022/11/03	24	30.28	2	30.33	30.30	22	23,144	0.10%
2022/11/02	14.3	30.70	7	30.75	30.75	7.3	23,105	0.03%
2022/11/01	3.3	30.65	12.1	30.67	30.65	-8.8	23,119	-0.04%
2022/10/31	14.2	30.40	2	30.70	30.25	12.2	23,108	0.05%
2022/10/28	5.4	30.67	5.6	30.98	30.50	-0.3	23,119	0.00%
2022/10/27	12.2	30.90	27.1	30.85	30.85	-14.8	23,111	-0.06%
2022/10/26	5.1	30.02	61.5	30.14	30.30	-56.5	23,119	-0.24%
2022/10/25	88.8	30.01	243.2	29.92	29.90	-154.4	23,077	-0.67%	大賣/鉅額交易
2022/10/24	28.8	30.89	13	31.52	30.60	15.8	22,682	0.07%
2022/10/21	17.5	31.10	11	31.11	31.00	6.5	22,562	0.03%
2022/10/20	82.5	30.79	14	30.87	30.90	68.5	22,518	0.30%
2022/10/19	36.2	31.74	9	31.87	31.60	27.2	22,012	0.12%
2022/10/18	40.6	31.50	15	31.39	31.45	25.6	21,608	0.12%
2022/10/17	27.4	31.70	192.1	31.70	31.70	-164.7	21,593	-0.76%	大賣/鉅額交易
2022/10/14	39.7	32.54	2.1	32.75	32.40	37.6	21,633	0.17%
2022/10/13	43.9	33.06	2	33.18	32.65	41.9	21,544	0.19%
2022/10/12	12	33.86	6.1	33.88	33.75	5.9	21,287	0.03%
2022/10/11	9.8	33.85	0	0.00	33.80	9.8	21,345	0.05%
2022/10/07	5	34.30	3	34.30	34.25	2	21,291	0.01%
2022/10/06	4.5	34.33	41	34.39	34.30	-36.5	21,266	-0.17%
2022/10/05	26	34.27	32.6	34.31	34.15	-6.5	21,277	-0.03%
2022/10/04	43.1	33.65	12.3	33.83	33.85	30.8	21,025	0.15%
2022/10/03	6.8	33.77	1	33.75	33.65	5.8	20,773	0.03%
2022/09/30	58	33.73	2.1	33.72	33.80	55.9	20,658	0.27%
2022/09/29	76	34.19	44.4	34.18	34.15	31.6	20,144	0.16%
2022/09/28	59.8	35.05	6.1	35.22	34.90	53.7	19,056	0.28%
2022/09/27	23.3	35.84	3.1	35.92	35.80	20.2	18,789	0.11%
2022/09/26	56.8	36.01	14	35.89	35.85	42.8	18,599	0.23%
2022/09/23	40.8	37.07	16	37.08	37.00	24.8	18,381	0.14%
2022/09/22	109.6	37.39	6.1	37.39	37.55	103.5	18,250	0.57%	大買/鉅額交易
2022/09/21	36	38.14	10	38.25	38.10	26	17,880	0.15%
2022/09/20	9.9	38.64	4	39.00	38.55	5.9	17,513	0.03%
2022/09/19	7	38.88	7	38.94	38.80	0	17,397	0.00%
2022/09/16	48.9	38.81	0.1	39.05	38.60	48.8	17,332	0.28%
2022/09/15	6.3	39.46	0	0.00	39.55	6.3	16,939	0.04%
2022/09/14	1.6	39.65	2	39.75	39.65	-0.4	16,875	0.00%
2022/09/13	4	39.75	3	39.88	39.90	1	16,925	0.01%
2022/09/12	1.1	39.71	43.9	39.75	39.80	-42.8	16,977	-0.25%
2022/09/08	29.3	39.68	12	39.74	39.85	17.3	17,321	0.10%
2022/09/07	36.8	39.57	42	39.70	39.70	-5.2	17,462	-0.03%
2022/09/06	7.4	39.76	36.5	39.76	39.85	-29.1	17,501	-0.17%
2022/09/05	10.3	39.00	3	39.08	39.10	7.2	17,483	0.04%
2022/09/02	18.6	38.67	2.1	38.58	38.50	16.5	17,570	0.09%
2022/09/01	12.3	38.90	4.2	39.02	38.90	8.2	17,325	0.05%
2022/08/31	2.5	39.25	0.5	39.33	39.30	2	17,158	0.01%
2022/08/30	3.4	39.26	1	39.20	39.25	2.4	17,048	0.01%
2022/08/29	5	39.18	12.2	39.08	39.35	-7.2	17,169	-0.04%
2022/08/26	2.2	39.62	182.1	39.55	39.65	-179.9	17,183	-1.05%	大賣/鉅額交易
2022/08/25	6	39.38	109.1	39.40	39.55	-103.1	17,263	-0.60%	大賣/鉅額交易
2022/08/24	5	39.21	11.6	39.29	39.25	-6.6	17,398	-0.04%
2022/08/23	11.7	39.22	2	39.10	39.35	9.7	17,816	0.05%
2022/08/22	5.3	39.24	6.2	39.28	39.65	-0.9	17,936	-0.01%
2022/08/19	25.3	39.39	1	39.45	39.45	24.3	18,065	0.13%
2022/08/18	9.2	39.66	0	0.00	39.80	9.2	18,153	0.05%
2022/08/17	3.1	39.35	6.1	39.39	40.00	-3	18,215	-0.02%
2022/08/16	2.6	39.26	1	39.55	39.35	1.6	18,244	0.01%
2022/08/15	4	39.26	0	0.00	39.30	4	18,314	0.02%
2022/08/12	6.1	39.14	0.7	39.30	39.30	5.4	18,719	0.03%
2022/08/11	12.3	38.94	5	39.01	39.35	7.3	18,846	0.04%
2022/08/10	7.5	38.58	1	38.80	38.75	6.5	18,945	0.03%
2022/08/09	44.2	38.30	4	38.28	38.75	40.1	19,108	0.21%
2022/08/08	10.5	38.66	3	38.62	38.70	7.5	19,258	0.04%
2022/08/05	1.3	38.87	0	0.00	38.85	1.3	19,436	0.01%
2022/08/04	10.9	38.77	0.2	38.85	38.75	10.7	19,943	0.05%
2022/08/03	15.9	38.99	0.4	39.08	39.10	15.6	20,186	0.08%
2022/08/02	6.6	39.06	2	39.18	39.15	4.6	20,245	0.02%
2022/08/01	8.6	39.09	5.2	39.17	39.50	3.4	20,243	0.02%
2022/07/29	13.6	38.55	2	38.53	38.75	11.6	20,205	0.06%
2022/07/28	51.6	38.01	108	38.14	38.20	-56.4	20,134	-0.28%	大賣/
2022/07/27	9.2	37.79	0	0.00	37.85	9.2	20,075	0.05%
2022/07/26	8.9	37.83	10	37.85	37.80	-1.1	20,246	-0.01%
2022/07/25	19.5	37.82	2	37.65	37.85	17.5	20,320	0.09%
2022/07/22	72.8	37.74	1	37.90	37.70	71.8	20,389	0.35%
2022/07/21	92.7	37.99	8	37.96	38.05	84.7	20,196	0.42%
2022/07/20	34.7	41.65	3	41.60	41.60	31.7	19,656	0.16%
2022/07/19	108	41.40	6	41.28	41.65	102	19,510	0.52%	大買/鉅額交易
2022/07/18	18.1	40.13	2	40.33	40.70	16.1	19,267	0.08%
2022/07/15	23.5	40.98	2	41.15	40.50	21.5	19,169	0.11%
2022/07/14	1	41.70	2	41.85	41.70	-1	19,107	-0.01%
2022/07/13	0.5	41.85	17.1	41.79	41.80	-16.6	19,230	-0.09%
2022/07/12	13.1	40.92	13.6	40.93	41.00	-0.5	19,337	0.00%
2022/07/11	2	40.80	9	40.88	41.10	-7	19,484	-0.04%
2022/07/08	37.9	40.76	30	40.65	40.80	7.9	19,573	0.04%
2022/07/07	15	40.77	6.1	40.78	40.90	9	19,674	0.05%
2022/07/06	37.1	40.15	5	40.27	40.00	32.1	20,055	0.16%
2022/07/05	3	40.65	7	40.63	40.75	-4	19,967	-0.02%
2022/07/04	20	39.94	4	39.93	40.00	16	19,809	0.08%
2022/07/01	9.1	40.27	39.2	40.41	40.35	-30.1	19,681	-0.15%
2022/06/30	7.6	39.45	24	39.50	39.50	-16.4	19,421	-0.08%
2022/06/29	9.1	39.45	2	39.50	39.55	7.1	19,227	0.04%
2022/06/28	4	39.64	5	39.65	39.60	-1	19,218	0.00%
2022/06/27	6.4	39.99	4	39.99	39.80	2.4	19,203	0.01%
2022/06/24	64.1	39.44	11.1	39.61	39.50	53	19,070	0.28%
2022/06/23	31.6	39.21	10	39.66	39.00	21.6	18,963	0.11%
2022/06/22	4.2	39.57	33	39.61	39.50	-28.8	18,809	-0.15%
2022/06/21	18	39.34	49	39.25	39.45	-31	18,775	-0.16%
2022/06/20	31	39.04	16	39.08	38.85	15	18,695	0.08%
2022/06/17	54.7	39.65	2	39.83	39.60	52.7	18,440	0.29%
2022/06/16	18.7	40.10	4	40.73	40.00	14.7	18,279	0.08%
2022/06/15	28.9	40.14	0	0.00	40.05	28.9	18,452	0.16%
2022/06/14	113.2	40.18	3	40.25	40.10	110.2	18,363	0.60%	大買/鉅額交易
2022/06/13	55.3	40.85	2	40.90	40.80	53.3	18,122	0.29%
2022/06/10	9.3	41.42	2	41.43	41.40	7.3	17,840	0.04%
2022/06/09	3.2	41.64	0	0.00	41.55	3.2	17,831	0.02%
2022/06/08	4.1	41.70	1	41.80	41.75	3.1	17,785	0.02%
2022/06/07	31.3	41.41	0.5	41.55	41.35	30.8	17,736	0.17%
2022/06/06	10.3	41.54	3	41.72	41.55	7.3	17,502	0.04%
2022/06/02	31.2	41.74	5.4	41.76	41.70	25.8	17,511	0.15%
2022/06/01	19.3	42.18	0	0.00	42.10	19.3	17,534	0.11%
2022/05/31	11.1	42.59	2	42.75	42.60	9.1	17,391	0.05%
2022/05/30	3.1	42.87	11.1	42.95	42.80	-8.1	16,918	-0.05%
2022/05/27	9	42.22	9	42.23	42.20	0	16,696	0.00%
2022/05/26	17	41.86	5	42.20	41.70	12	16,596	0.07%
2022/05/25	2.5	41.78	23	41.71	41.65	-20.5	16,538	-0.12%
2022/05/24	18	41.24	0	0.00	41.20	18	16,462	0.11%
2022/05/23	8.1	41.34	2	41.40	41.20	6.1	16,294	0.04%
2022/05/20	5.1	41.68	8.1	41.70	41.15	-3	16,186	-0.02%
2022/05/19	114.2	41.11	8.2	41.10	41.10	106	15,717	0.67%	大買/鉅額交易
2022/05/18	105.2	41.20	3.4	41.49	41.60	101.8	15,532	0.66%	大買/鉅額交易
2022/05/17	2.4	41.50	6.5	41.55	41.50	-4.2	15,250	-0.03%
2022/05/16	10.7	41.27	0	0.00	41.25	10.7	15,019	0.07%
2022/05/13	14.5	41.34	12	41.25	41.60	2.5	14,715	0.02%
2022/05/12	68.1	41.50	1	41.20	40.80	67.1	14,482	0.46%
2022/05/11	33.6	42.64	4	42.73	42.65	29.6	13,898	0.21%
2022/05/10	10.4	43.78	0	0.00	43.85	10.4	13,469	0.08%
2022/05/09	30.6	44.47	12	44.27	44.25	18.6	13,279	0.14%
2022/05/06	19.8	45.13	0.7	45.35	45.10	19.2	13,113	0.15%
2022/05/05	2.2	45.66	2	45.65	45.60	0.2	13,152	0.00%
2022/05/04	1.2	45.40	1	45.40	45.50	0.2	13,127	0.00%
2022/05/03	176.6	45.38	3	45.28	45.35	173.6	13,228	1.31%	大買/鉅額交易
2022/04/29	11.2	45.94	5	46.02	45.90	6.2	12,942	0.05%
2022/04/28	6.3	45.74	1	46.00	46.10	5.3	12,785	0.04%
2022/04/27	4.5	45.90	0	0.00	45.80	4.5	12,580	0.04%
2022/04/26	12.5	46.16	16	46.19	46.20	-3.5	12,312	-0.03%
2022/04/25	22.8	46.15	5.2	46.11	46.10	17.7	12,241	0.14%
2022/04/22	5.5	46.56	1	46.45	46.55	4.5	12,099	0.04%
2022/04/21	56.5	46.83	22	46.85	46.80	34.5	12,074	0.29%
2022/04/20	7	46.53	6	46.52	46.60	1	12,063	0.01%
2022/04/19	30.1	46.38	0	0.00	46.35	30.1	11,970	0.25%
2022/04/18	34.7	46.59	3.1	46.60	46.50	31.6	11,843	0.27%
2022/04/15	18.6	47.23	0	0.00	47.10	18.6	11,628	0.16%
2022/04/14	20	47.75	0	0.00	47.70	20	11,442	0.17%
2022/04/13	11.2	47.97	3	48.17	48.00	8.2	11,348	0.07%
2022/04/12	27	48.22	16	47.91	48.00	11	11,175	0.10%
2022/04/11	0.1	49.60	1.5	49.36	49.45	-1.4	10,764	-0.01%
2022/04/08	0.3	49.70	0	0.00	49.80	0.3	10,837	0.00%
2022/04/07	14.1	49.59	13	49.60	49.55	1.1	10,806	0.01%
2022/04/06	0.1	49.80	5	49.90	50.20	-5	10,709	-0.05%
2022/04/01	18.2	49.69	9	49.75	49.75	9.2	10,657	0.09%
2022/03/31	101.1	49.90	30	50.13	49.90	71.1	10,588	0.67%	大買/
2022/03/30	0	0.00	1	49.90	49.85	-1	10,436	-0.01%
2022/03/29	15.1	49.73	2	50.00	49.80	13.1	10,432	0.13%
2022/03/28	0	0.00	0	49.25	49.70	0	10,389	0.00%
2022/03/25	1	49.70	31	49.79	49.70	-30	10,342	-0.29%
2022/03/24	4.5	49.85	5.1	49.84	49.95	-0.6	10,385	-0.01%
2022/03/23	3	49.55	1	49.55	49.65	2	10,460	0.02%
2022/03/22	1.1	49.45	4	49.45	49.70	-2.9	10,377	-0.03%
2022/03/21	5.5	49.70	16	49.54	49.75	-10.5	10,380	-0.10%
2022/03/18	1.4	48.65	64.2	48.88	48.95	-62.8	10,135	-0.62%
2022/03/17	35	47.91	21	47.98	48.00	14	9,745	0.14%
2022/03/16	16.5	47.67	2	47.80	47.85	14.5	9,630	0.15%
2022/03/15	3	47.63	7	47.79	47.95	-4	9,597	-0.04%
2022/03/14	0.2	47.60	2	47.65	47.55	-1.8	9,592	-0.02%
2022/03/11	7	47.46	22	47.48	47.45	-15	9,676	-0.16%
2022/03/10	13	47.32	701.7	47.36	47.60	-688.6	9,818	-7.01%	大賣/鉅額交易
2022/03/09	12	47.26	4	47.23	47.25	8	9,901	0.08%
2022/03/08	710	46.99	0	0.00	46.95	710	10,051	7.06%	大買/鉅額交易
2022/03/07	12.1	47.01	12	47.10	47.10	0.1	10,059	0.00%
2022/03/04	4	47.69	1	47.65	47.65	3	10,340	0.03%
2022/03/03	0.3	47.96	2	48.00	48.05	-1.7	10,465	-0.02%
2022/03/02	0	0.00	1	47.95	48.00	-1	10,752	-0.01%
2022/03/01	12	47.78	11.5	47.76	47.80	0.5	10,862	0.00%
2022/02/25	5	46.99	9	47.07	47.35	-4	10,955	-0.04%
2022/02/24	10.3	47.20	2	47.15	47.30	8.3	10,884	0.08%
2022/02/23	3	47.67	2	47.78	47.65	1	10,872	0.01%
2022/02/22	8.3	47.40	9.1	47.40	47.70	-0.8	10,974	-0.01%
2022/02/21	11.2	47.50	8	47.69	47.60	3.2	10,977	0.03%
2022/02/18	3	47.32	1	47.45	47.45	2	11,056	0.02%
2022/02/17	8	47.40	7.1	47.39	47.45	1	11,143	0.01%
2022/02/16	9.1	47.02	1	47.15	47.00	8.1	11,199	0.07%
2022/02/15	9	47.03	0	0.00	47.00	9	11,255	0.08%
2022/02/14	3.2	47.00	0	0.00	47.15	3.2	11,341	0.03%
2022/02/11	0.1	47.35	1	47.49	47.55	-0.9	11,337	-0.01%
2022/02/10	3	47.18	1	47.55	47.55	2	11,361	0.02%
2022/02/09	2.4	47.06	1	47.30	47.30	1.4	11,433	0.01%
2022/02/08	7.8	47.04	600	47.02	46.95	-592.3	11,535	-5.13%	大賣/鉅額交易
2022/02/07	6.7	46.41	3	46.92	47.10	3.7	11,491	0.03%
2022/01/26	2	46.80	6	46.87	46.85	-4	11,314	-0.04%
2022/01/25	22	46.74	0	0.00	46.80	22	11,349	0.19%
2022/01/24	3.5	47.18	32.2	47.12	47.15	-28.7	11,222	-0.26%
2022/01/21	3.1	47.22	0.7	47.35	47.40	2.4	11,339	0.02%
2022/01/20	1	47.50	2	47.60	47.50	-1	11,291	-0.01%
2022/01/19	2	47.58	10	47.59	47.60	-8	11,341	-0.07%
2022/01/18	11.1	47.55	1	47.70	47.75	10.1	11,490	0.09%
2022/01/17	6.1	47.41	1	47.60	47.60	5.1	11,598	0.04%
2022/01/14	7	47.78	4	47.65	47.60	3	11,605	0.03%
2022/01/13	2.5	47.66	4	47.76	47.95	-1.5	11,826	-0.01%
2022/01/12	6	47.19	20	47.45	47.50	-14	12,070	-0.12%
2022/01/11	5.6	47.14	0	0.00	47.50	5.6	12,310	0.05%
2022/01/10	27.1	47.13	0	0.00	47.30	27.1	12,274	0.22%
2022/01/07	15	47.34	0.1	47.45	47.45	14.9	12,237	0.12%
2022/01/06	2.1	47.42	5	47.43	47.60	-2.9	12,219	-0.02%
2022/01/05	6.7	47.16	0	0.00	47.15	6.7	12,240	0.05%
2022/01/04	19.1	47.21	0	0.00	47.30	19.1	12,299	0.16%
2022/01/03	9.1	47.66	0	0.00	47.45	9.1	12,196	0.07%
2021/12/30	0.1	48.15	0	0.00	48.00	0.1	12,155	0.00%
2021/12/29	2.5	48.18	1.5	48.20	48.15	1	12,270	0.01%
2021/12/28	1	48.00	2	47.95	48.15	-1	12,350	-0.01%
2021/12/27	0.1	48.05	1	48.05	48.10	-1	12,448	-0.01%
2021/12/24	2.1	47.80	1.1	47.95	47.90	1	12,692	0.01%
2021/12/23	1.1	47.60	0.1	47.70	47.70	1	12,853	0.01%
2021/12/22	601	47.35	1	47.40	47.40	600	12,914	4.65%	大買/鉅額交易
2021/12/21	1.3	47.19	1	47.20	47.25	0.3	13,062	0.00%
2021/12/20	5.2	47.23	0	0.00	47.40	5.2	13,199	0.04%
2021/12/17	2.1	47.35	9	47.47	47.45	-7	13,236	-0.05%
2021/12/16	5.3	46.92	4	46.98	46.90	1.3	13,161	0.01%
2021/12/15	5.3	47.03	1	46.95	46.95	4.3	13,398	0.03%
2021/12/14	0.1	47.15	1	47.10	47.00	-1	13,527	-0.01%
2021/12/13	1.6	47.22	0	0.00	47.10	1.6	13,762	0.01%
2021/12/10	1.1	47.45	3	47.43	47.30	-1.9	14,011	-0.01%
2021/12/09	1.1	47.32	15	47.64	47.40	-14	14,718	-0.09%
2021/12/08	3.2	47.62	7	47.68	47.70	-3.9	15,007	-0.03%
2021/12/07	1.1	47.01	2.1	47.50	47.55	-1	15,100	-0.01%
2021/12/06	5.3	47.20	7	47.01	47.30	-1.8	15,059	-0.01%
2021/12/03	59.1	46.48	2	46.70	46.40	57.1	15,012	0.38%
2021/12/02	13.1	46.37	0	0.00	46.30	13.1	14,910	0.09%
2021/12/01	11.1	46.41	6	46.62	46.60	5.1	14,885	0.03%
2021/11/30	12.1	46.55	6	46.98	46.00	6.1	14,816	0.04%
2021/11/29	26.3	46.18	8.3	46.07	46.50	18	14,386	0.13%
2021/11/26	25.6	46.64	0	0.00	46.50	25.6	14,324	0.18%
2021/11/25	19.8	47.19	0	0.00	47.15	19.8	14,217	0.14%
2021/11/24	27.6	47.49	1	47.30	47.45	26.6	14,124	0.19%
2021/11/23	8.1	47.79	7	47.80	47.80	1.1	13,953	0.01%
2021/11/22	14.3	47.93	25.1	47.95	47.90	-10.8	13,999	-0.08%
2021/11/19	17.8	48.16	1	48.15	48.30	16.8	13,936	0.12%
2021/11/18	5.3	48.34	0	0.00	48.30	5.3	13,882	0.04%
2021/11/17	7.1	48.34	0	0.00	48.55	7.1	13,875	0.05%
2021/11/16	14.1	48.49	6	48.70	48.65	8.1	13,977	0.06%
2021/11/15	11.6	48.46	1	48.35	48.60	10.6	14,174	0.07%
2021/11/12	3.2	48.52	8	48.51	48.70	-4.9	14,358	-0.03%
2021/11/11	9.3	48.70	2	48.75	48.80	7.3	14,578	0.05%
2021/11/10	2.6	48.68	0	0.00	48.70	2.6	14,843	0.02%
2021/11/09	3.2	48.51	1	48.65	48.80	2.2	15,088	0.01%
2021/11/08	2.7	48.85	3	48.82	48.95	-0.3	16,197	0.00%
2021/11/05	14.4	47.94	0	0.00	48.15	14.4	16,989	0.08%
2021/11/04	9	48.13	0	0.00	48.10	9	17,324	0.05%
2021/11/03	6	48.09	0	0.00	48.15	6	17,764	0.03%
2021/11/02	6.6	48.28	1	48.65	48.15	5.6	18,197	0.03%
2021/11/01	3	48.13	1	48.15	48.25	2	18,674	0.01%
2021/10/29	5.5	48.31	0	0.00	48.25	5.5	18,923	0.03%
2021/10/28	2.5	48.54	0	0.00	48.50	2.5	19,472	0.01%
2021/10/27	5	48.41	5	48.50	48.35	0	19,594	0.00%
2021/10/26	9	48.73	6	48.74	48.45	3	19,646	0.02%
2021/10/25	16.9	48.19	3	48.45	48.25	13.9	19,726	0.07%
2021/10/22	5.1	48.90	3.1	48.94	48.80	2	20,089	0.01%
2021/10/21	14	48.56	5	48.56	48.75	9	20,240	0.04%
2021/10/20	38.5	48.37	1	48.30	48.35	37.5	20,272	0.19%
2021/10/19	34	49.14	15	49.09	49.10	19	20,369	0.09%
2021/10/18	13	49.89	0	0.00	49.80	13	20,223	0.06%
2021/10/15	2	49.93	0	0.00	50.10	2	20,486	0.01%
2021/10/14	3	49.93	0	0.00	49.90	3	20,492	0.01%
2021/10/13	5	50.20	5	50.48	50.50	0	20,515	0.00%
2021/10/12	4	50.13	0	0.00	50.20	4	20,491	0.02%
2021/10/08	0	0.00	8	50.30	50.40	-8	20,467	-0.04%
2021/10/07	1	50.20	5	50.20	50.40	-4	20,717	-0.02%
2021/10/06	7	49.91	3.5	49.99	49.90	3.5	20,940	0.02%
2021/10/05	2	49.80	4	49.95	50.30	-2	21,193	-0.01%
2021/10/04	2	50.15	8	50.09	50.00	-6	21,654	-0.03%
2021/10/01	15.6	50.09	70	50.24	50.20	-54.4	22,316	-0.24%
2021/09/30	3	50.73	2	51.10	51.00	1	22,380	0.00%
2021/09/29	1	50.40	5	50.66	50.60	-4	22,519	-0.02%
2021/09/28	8	50.93	10.2	50.71	51.00	-2.2	22,713	-0.01%
2021/09/27	5.1	50.86	26	50.80	51.10	-20.9	22,761	-0.09%
2021/09/24	2	51.55	3	51.33	51.30	-1	22,881	0.00%
2021/09/23	2.5	51.24	3.7	51.12	51.20	-1.2	22,886	-0.01%
2021/09/22	27.3	50.05	10	50.26	50.70	17.3	22,838	0.08%
2021/09/17	7.8	51.15	10	51.15	50.70	-2.2	22,742	-0.01%
2021/09/16	3.6	51.39	42.1	51.33	51.70	-38.5	22,693	-0.17%
2021/09/15	10.3	51.17	49	51.11	51.20	-38.8	22,526	-0.17%
2021/09/14	27.3	51.56	105.2	51.44	51.40	-77.9	22,421	-0.35%	大賣/
2021/09/13	17	49.60	31.1	49.93	50.10	-14.1	21,802	-0.06%
2021/09/10	2	48.10	7	48.96	49.00	-5	21,700	-0.02%
2021/09/09	3.2	47.95	2	48.00	48.20	1.2	21,833	0.01%
2021/09/08	3.3	48.42	9	48.73	48.55	-5.8	21,908	-0.03%
2021/09/07	0	0.00	7	48.90	48.75	-7	21,992	-0.03%
2021/09/06	1	48.95	13	48.93	48.80	-12	22,010	-0.05%
2021/09/03	8	48.04	16	48.46	48.50	-8	21,935	-0.04%
2021/09/02	2.2	47.84	15	48.10	47.90	-12.8	21,889	-0.06%
2021/09/01	1.4	48.11	6	48.03	48.40	-4.6	21,952	-0.02%
2021/08/31	0.5	48.30	11.2	47.74	48.45	-10.7	21,850	-0.05%
2021/08/30	7.5	47.33	4	47.34	47.60	3.5	21,749	0.02%
2021/08/27	7	47.18	16.1	47.05	47.45	-9.1	21,802	-0.04%
2021/08/26	1.3	46.92	2	47.05	46.95	-0.7	22,042	0.00%
2021/08/25	1	47.20	3	47.13	47.20	-2	22,198	-0.01%
2021/08/24	8	46.56	650	46.51	46.75	-642	22,216	-2.89%	大賣/鉅額交易
2021/08/23	3	46.74	8	46.82	46.80	-5	22,436	-0.02%
2021/08/20	9	46.11	3	46.12	46.15	6	22,539	0.03%
2021/08/19	45.3	46.39	0.5	46.35	46.20	44.8	22,907	0.20%
2021/08/18	665.5	46.97	3	47.15	47.25	662.5	22,789	2.91%	大買/鉅額交易
2021/08/17	11.6	47.36	2	47.40	47.30	9.6	22,621	0.04%
2021/08/16	11.1	47.90	6	47.89	47.95	5.1	22,465	0.02%
2021/08/13	23.2	48.26	3	48.25	48.40	20.2	22,509	0.09%
2021/08/12	783.6	46.33	713.3	47.51	47.60	70.3	22,621	0.31%	大買/大賣/
2021/08/11	118.1	51.08	15	50.93	51.10	103.1	21,868	0.47%	大買/鉅額交易
2021/08/10	70.6	51.82	9.1	51.88	51.90	61.5	21,421	0.29%
2021/08/09	55.1	52.27	49.6	52.27	52.40	5.5	21,726	0.03%
2021/08/06	7.2	52.69	2	52.95	52.90	5.2	21,805	0.02%
2021/08/05	12.5	52.81	7	52.89	52.70	5.5	22,168	0.02%
2021/08/04	9	53.79	19.9	53.99	53.80	-10.9	23,135	-0.05%
2021/08/03	701	53.40	724	53.79	53.90	-23	23,671	-0.10%	大買/大賣/
2021/08/02	0	0.00	15	52.60	52.80	-15	23,444	-0.06%
2021/07/30	13	52.68	19	52.64	52.60	-6	23,936	-0.03%
2021/07/29	13.2	52.67	4	52.55	52.90	9.2	24,450	0.04%
2021/07/28	22.9	52.31	1,191	52.14	52.40	-1,168.1	24,837	-4.70%	大賣/鉅額交易
2021/07/27	21	52.86	14	52.76	53.00	7	25,536	0.03%
2021/07/26	75.2	53.48	62	53.22	53.20	13.2	26,205	0.05%
2021/07/23	39	52.57	12.1	52.87	53.00	27	26,532	0.10%
2021/07/22	8.5	52.04	2	52.00	52.10	6.5	26,663	0.02%
2021/07/21	12	51.98	16	52.10	51.80	-4	27,077	-0.01%
2021/07/20	8.1	51.59	0	0.00	51.70	8.1	27,984	0.03%
2021/07/19	1	51.60	3.1	51.74	52.00	-2.1	29,485	-0.01%
2021/07/16	8	51.46	1	51.40	51.50	7	32,699	0.02%
2021/07/15	913.9	51.49	691	51.54	51.60	222.9	34,817	0.64%	大買/大賣/鉅額交易
2021/07/14	8.8	51.45	401	51.40	51.50	-392.2	36,177	-1.08%	大賣/鉅額交易
2021/07/13	2.6	51.83	10	52.00	51.90	-7.4	36,859	-0.02%
2021/07/12	23	52.10	11	52.17	52.20	12	37,265	0.03%
2021/07/09	33.6	52.06	11	52.15	52.00	22.6	37,473	0.06%
2021/07/08	539	52.05	212	52.79	52.80	327	37,291	0.88%	大買/大賣/鉅額交易
2021/07/07	1.6	51.14	2	51.20	51.30	-0.4	36,928	0.00%
2021/07/06	516.6	51.23	0.2	51.20	51.20	516.5	36,823	1.40%	大買/鉅額交易
2021/07/05	2.3	50.63	14	50.74	50.60	-11.7	36,751	-0.03%
2021/07/02	10.8	50.74	1	50.50	50.50	9.8	36,605	0.03%
2021/07/01	535	50.79	501	50.60	50.60	34	36,533	0.09%	大買/大賣/
2021/06/30	208.1	51.00	1,000	51.10	51.00	-791.9	36,744	-2.16%	大買/大賣/鉅額交易
2021/06/29	0.7	51.19	1	51.00	51.20	-0.3	36,788	0.00%
2021/06/28	1	51.00	13.4	50.94	51.10	-12.4	36,966	-0.03%
2021/06/25	12	51.01	0	51.20	51.00	12	36,992	0.03%
2021/06/24	9.8	51.01	1	51.00	51.10	8.8	37,241	0.02%
2021/06/23	1.4	50.90	1	50.90	51.00	0.4	37,676	0.00%
2021/06/22	8.1	50.89	0	0.00	50.90	8.1	37,792	0.02%
2021/06/21	4.1	50.71	3	50.63	50.70	1.1	37,889	0.00%
2021/06/18	21.2	51.16	0	0.00	51.00	21.2	38,189	0.06%
2021/06/17	16.1	51.49	8	51.40	51.50	8.1	39,486	0.02%
2021/06/16	1	51.70	7	51.79	51.90	-6	39,623	-0.02%
2021/06/15	6	51.18	27	51.20	51.30	-21	39,581	-0.05%
2021/06/11	0	51.50	0	0.00	51.40	0	39,636	0.00%
2021/06/09	17.3	50.93	1	51.00	51.30	16.3	39,925	0.04%
2021/06/08	4	51.33	11	51.24	51.40	-7	40,039	-0.02%
2021/06/07	36	51.62	11.2	51.59	51.50	24.8	40,264	0.06%
2021/06/04	1	51.80	1	51.70	51.90	0	40,452	0.00%
2021/06/03	4	52.03	5	52.08	52.30	-1	40,659	0.00%
2021/06/02	503	51.80	513	51.80	52.00	-10	40,510	-0.02%	大買/大賣/
2021/06/01	3	51.34	3.1	51.40	51.50	0	40,290	0.00%
2021/05/31	2	51.35	34.2	50.86	51.60	-32.2	40,457	-0.08%
2021/05/28	1	50.40	16	50.30	50.60	-15	40,331	-0.04%
2021/05/27	44.1	49.98	16	49.95	50.30	28.1	40,411	0.07%
2021/05/26	9	50.79	49.3	50.74	50.70	-40.2	40,254	-0.10%
2021/05/25	13.1	51.41	5.9	51.15	51.10	7.2	40,193	0.02%
2021/05/24	16	51.15	13	51.19	51.30	3	40,233	0.01%
2021/05/21	22.2	51.71	16.2	51.59	51.20	6	40,408	0.01%
2021/05/20	1,023.1	50.99	1,063	50.66	50.80	-39.9	40,310	-0.10%	大買/大賣/
2021/05/19	1,040.8	50.64	421	50.66	50.50	619.8	40,085	1.55%	大買/大賣/鉅額交易
2021/05/18	38	49.79	17.1	49.64	50.00	20.9	39,915	0.05%
2021/05/17	40.7	48.15	20.9	47.98	47.90	19.7	39,776	0.05%
2021/05/14	19.4	50.00	23	49.74	49.60	-3.6	39,121	-0.01%
2021/05/13	33.6	48.78	39	48.18	49.20	-5.4	38,782	-0.01%
2021/05/12	48.3	48.97	40.2	49.22	49.60	8.1	38,261	0.02%
2021/05/11	448.5	52.43	55	52.42	51.60	393.4	36,972	1.06%	大買/鉅額交易
2021/05/10	78	52.88	12	52.64	52.90	66	36,241	0.18%
2021/05/07	28	52.27	22	52.05	52.30	6	36,059	0.02%
2021/05/06	48	51.61	637	51.02	53.00	-589	35,706	-1.65%	大賣/鉅額交易
2021/05/05	15.2	50.72	6.1	50.81	50.80	9.1	35,241	0.03%
2021/05/04	32.3	50.05	58.2	50.40	50.20	-25.9	35,127	-0.07%
2021/05/03	680	51.38	92	51.39	51.20	588	34,169	1.72%	大買/鉅額交易
2021/04/29	30.4	52.49	25.1	52.58	52.10	5.3	33,664	0.02%
2021/04/28	20.6	52.33	16	52.51	53.20	4.6	33,224	0.01%
2021/04/27	54.6	52.64	4	52.68	52.70	50.6	33,106	0.15%
2021/04/26	42.1	53.05	21.3	53.29	53.10	20.9	32,617	0.06%
2021/04/23	73.8	52.18	67.3	52.47	53.00	6.4	31,717	0.02%
2021/04/22	298.9	57.06	679	57.78	54.10	-380.1	30,558	-1.24%	大買/大賣/鉅額交易
2021/04/21	129	54.55	212.9	55.26	55.70	-83.9	27,491	-0.31%	大買/大賣/
2021/04/20	623.7	52.00	575.1	52.11	52.00	48.6	25,459	0.19%	大買/大賣/
2021/04/19	615.1	49.99	93.8	50.30	50.40	521.3	24,106	2.16%	大買/鉅額交易
2021/04/16	8	48.33	30.1	48.84	49.00	-22.1	23,301	-0.09%
2021/04/15	4.6	48.15	32.1	47.98	47.90	-27.5	22,795	-0.12%
2021/04/14	13.1	46.82	574	46.80	47.00	-560.9	22,494	-2.49%	大賣/鉅額交易
2021/04/13	575.6	47.08	84.3	47.28	47.20	491.3	22,362	2.20%	大買/鉅額交易
2021/04/12	5	46.79	5.2	46.82	46.85	-0.2	22,111	0.00%
2021/04/09	40	46.79	6	46.93	46.70	34	22,041	0.15%
2021/04/08	15	46.85	7	46.79	46.90	8	21,910	0.04%
2021/04/07	3	46.75	10	46.79	46.80	-7	21,820	-0.03%
2021/04/06	58.2	46.84	21	46.81	46.85	37.2	21,761	0.17%
2021/04/01	2.8	46.69	11.5	46.66	46.70	-8.7	21,372	-0.04%
2021/03/31	23	46.59	30.4	46.70	46.80	-7.4	21,256	-0.03%
2021/03/30	6	46.43	2	46.50	46.55	4	21,044	0.02%
2021/03/29	29.5	46.41	31	46.44	46.50	-1.5	20,945	-0.01%
2021/03/26	11	46.18	27	46.05	46.15	-16	20,680	-0.08%
2021/03/25	6	45.40	38.1	45.40	45.55	-32.1	20,287	-0.16%
2021/03/24	42.1	45.64	25	45.62	45.55	17.1	20,110	0.09%
2021/03/23	13	45.82	18.4	45.80	45.70	-5.4	19,996	-0.03%
2021/03/22	122	45.74	79.2	45.72	45.80	42.8	19,589	0.22%	大買/
2021/03/19	18	42.73	0	0.00	42.70	18	18,122	0.10%
2021/03/18	20.1	43.10	3	43.07	43.10	17.1	17,888	0.10%
2021/03/17	9	42.79	13	42.69	42.85	-4	17,899	-0.02%
2021/03/16	10	42.59	8	42.53	42.60	2	17,904	0.01%
2021/03/15	22.1	42.43	32	42.66	42.35	-10	17,936	-0.06%
2021/03/12	8	42.69	10	42.75	42.70	-2	17,781	-0.01%
2021/03/11	7.1	42.96	500	42.90	42.85	-492.9	17,666	-2.79%	大賣/鉅額交易
2021/03/10	4	43.19	12	43.01	43.00	-8	17,600	-0.05%
2021/03/09	305	42.95	21.5	43.11	43.40	283.5	17,714	1.60%	大買/鉅額交易
2021/03/08	1	42.85	306.5	42.65	42.65	-305.5	17,513	-1.74%	大賣/鉅額交易
2021/03/05	1	42.45	18	42.41	42.50	-17	17,433	-0.10%
2021/03/04	13	42.40	0.2	42.40	42.50	12.8	17,847	0.07%
2021/03/03	5.1	42.49	3	42.48	42.55	2.1	17,835	0.01%
2021/03/02	502	42.40	4	42.35	42.10	498	17,744	2.81%	大買/鉅額交易
2021/02/26	13	42.15	5	42.29	42.00	8	17,589	0.05%
2021/02/25	6.2	42.70	1,153	42.70	42.90	-1,146.8	17,255	-6.65%	大賣/鉅額交易
2021/02/24	12	42.47	2	42.80	42.55	10	17,267	0.06%
2021/02/23	2	42.30	14	42.45	42.45	-12	17,237	-0.07%
2021/02/22	1,189	41.91	3	41.85	41.80	1,186	17,008	6.97%	大買/鉅額交易
2021/02/19	19.1	41.14	2	41.55	41.60	17.1	16,970	0.10%
2021/02/18	10.1	41.55	189	41.57	41.35	-178.9	16,894	-1.06%	大賣/鉅額交易
2021/02/17	19	40.93	4	41.10	41.25	15	16,801	0.09%
2021/02/05	35.3	40.70	0	0.00	40.85	35.3	16,576	0.21%
2021/02/04	8	40.47	1	40.55	40.40	7	16,647	0.04%
2021/02/03	8.2	40.63	0	0.00	40.55	8.2	17,019	0.05%
2021/02/02	11	40.87	5	41.05	40.75	6	16,937	0.04%
2021/02/01	0.5	40.84	4	40.85	40.80	-3.5	16,812	-0.02%
2021/01/29	16	40.26	0	0.00	40.15	16	16,789	0.10%
2021/01/28	9.3	40.34	0	0.00	40.25	9.3	16,597	0.06%
2021/01/27	35.2	40.41	2	40.43	40.35	33.2	16,362	0.20%
2021/01/26	71	40.44	0	0.00	40.35	71	16,223	0.44%
2021/01/25	31	40.80	0	0.00	40.90	31	15,710	0.20%
2021/01/22	56.2	40.56	19.1	40.58	40.60	37.2	15,509	0.24%
2021/01/21	59.2	40.98	0	0.00	40.80	59.2	15,191	0.39%
2021/01/20	99.1	41.04	2	41.05	40.95	97.1	15,029	0.65%
2021/01/19	2	41.78	3	41.85	41.75	-1	14,598	-0.01%
2021/01/18	76.6	41.51	1	41.55	41.60	75.6	14,547	0.52%
2021/01/15	49	42.11	8.1	42.09	41.95	40.9	14,248	0.29%
2021/01/14	15	42.59	4	42.58	42.55	11	13,868	0.08%
2021/01/13	14	42.67	3	42.72	42.70	11	13,709	0.08%
2021/01/12	20	42.80	10	42.84	42.70	10	13,599	0.07%
2021/01/11	1	42.90	5	42.90	43.10	-4	13,516	-0.03%
2021/01/08	34	42.89	0	0.00	42.95	34	13,435	0.25%
2021/01/07	7	42.93	1.1	42.90	42.85	5.9	13,366	0.04%
2021/01/06	1	42.85	10	42.92	42.95	-9	13,172	-0.07%
2021/01/05	2	43.15	0	0.00	43.10	2	13,036	0.02%
2021/01/04	0.1	43.20	1	43.35	43.20	-0.9	12,974	-0.01%
2020/12/31	12	43.50	43	43.38	43.20	-31	12,933	-0.24%
2020/12/30	0	0.00	4	43.01	43.25	-4	12,962	-0.03%
2020/12/29	92	43.09	0	0.00	43.00	92	12,916	0.71%
2020/12/28	6.5	42.95	1	42.95	43.00	5.5	12,907	0.04%
2020/12/25	0	0.00	0.3	42.85	42.80	-0.3	12,961	0.00%
2020/12/24	0.3	42.85	0	0.00	42.70	0.3	13,055	0.00%
2020/12/23	3	42.72	11	42.70	42.80	-8	13,075	-0.06%
2020/12/22	18	43.20	13	43.01	42.95	5	13,149	0.04%
2020/12/21	13	43.10	8	43.41	43.50	5	13,438	0.04%
2020/12/18	10	42.85	6	42.87	42.95	4	13,750	0.03%
2020/12/17	0	0.00	8.3	42.76	42.65	-8.3	13,865	-0.06%
2020/12/16	6.1	43.17	0	0.00	43.05	6.1	13,782	0.04%
2020/12/15	8	42.59	9	42.65	42.50	-1	13,764	-0.01%
2020/12/14	8.4	42.80	10	42.80	42.80	-1.6	13,726	-0.01%
2020/12/11	1	42.95	1	42.95	42.90	0	13,816	0.00%
2020/12/10	2	43.25	7	43.28	43.25	-5	13,749	-0.04%
2020/12/09	1	43.60	4	43.49	43.35	-3	13,778	-0.02%
2020/12/08	0	43.40	5.1	43.25	43.60	-5	13,772	-0.04%
2020/12/07	1.6	43.49	10	43.50	43.55	-8.4	13,759	-0.06%
2020/12/04	0.4	43.65	6.6	43.67	43.65	-6.3	13,838	-0.05%
2020/12/03	18	43.67	19	43.81	43.50	-1	13,761	-0.01%
2020/12/02	2.1	43.15	1	43.20	43.20	1.1	13,481	0.01%
2020/12/01	16	42.83	20	42.89	43.15	-4	13,676	-0.03%
2020/11/30	8	43.48	17	43.16	42.90	-9	13,906	-0.06%
2020/11/27	1.5	43.32	8	43.30	43.30	-6.5	13,694	-0.05%
2020/11/26	1	42.85	2	43.00	42.95	-1	13,620	-0.01%
2020/11/25	12	42.62	3	42.98	42.60	9	13,772	0.07%
2020/11/24	0	0.00	7	43.00	42.75	-7	13,849	-0.05%
2020/11/23	5	42.70	3	42.93	43.00	2	13,800	0.01%
2020/11/20	10	42.75	0	0.00	42.70	10	13,790	0.07%
2020/11/19	7	42.77	2	42.90	42.90	5	13,775	0.04%
2020/11/18	4	42.85	1	42.90	42.70	3	13,816	0.02%
2020/11/17	0	0.00	22.8	42.54	42.75	-22.8	13,854	-0.16%
2020/11/16	13	42.25	4.6	42.25	42.35	8.4	14,202	0.06%
2020/11/13	2	42.23	0.1	42.40	42.25	1.9	14,467	0.01%
2020/11/12	5	42.54	4	42.40	42.40	1	14,811	0.01%
2020/11/11	12	42.34	16.1	42.64	42.65	-4.1	14,831	-0.03%
2020/11/10	10	41.42	0.3	41.50	41.55	9.7	14,766	0.07%
2020/11/09	0	0.00	1	41.20	41.15	-1	14,981	-0.01%
2020/11/06	22.9	40.90	0	0.00	40.85	22.9	16,178	0.14%
2020/11/04	9	40.88	0	0.00	40.90	9	16,842	0.05%
2020/11/03	0	0.00	2	40.80	40.95	-2	17,212	-0.01%
2020/11/02	8	40.54	0	0.00	40.60	8	17,662	0.05%
2020/10/30	1	40.55	1	40.55	40.55	0	18,262	0.00%
2020/10/29	4	40.36	1.5	40.60	40.35	2.5	18,465	0.01%
2020/10/28	1	40.60	3.5	40.57	40.55	-2.5	18,534	-0.01%
2020/10/27	2.7	40.45	0	0.00	40.50	2.7	18,592	0.01%
2020/10/26	4.4	40.59	0	0.00	40.50	4.4	18,606	0.02%
2020/10/23	0	0.00	2	40.88	40.65	-2	18,750	-0.01%
2020/10/22	2	40.78	8	40.60	41.00	-6	18,943	-0.03%
2020/10/21	2	40.45	0	0.00	40.30	2	19,040	0.01%
2020/10/20	14	40.34	0	0.00	40.35	14	19,061	0.07%
2020/10/19	8	40.61	0	0.00	40.45	8	19,122	0.04%
2020/10/16	5.6	40.34	0	0.00	40.30	5.6	19,278	0.03%
2020/10/15	9	40.32	0	0.00	40.30	9	19,671	0.05%
2020/10/14	21	40.59	0	0.00	40.50	21	19,700	0.11%
2020/10/13	5.1	40.47	0	0.00	40.50	5.1	19,784	0.03%
2020/10/12	12	40.98	0	0.00	40.95	12	20,214	0.06%
2020/10/08	0	0.00	2	41.18	41.15	-2	20,431	-0.01%
2020/10/07	1	41.00	0.2	41.40	41.15	0.8	20,445	0.00%
2020/10/06	1	41.30	5.1	41.37	41.40	-4.1	20,441	-0.02%
2020/09/30	10	41.50	0	0.00	41.40	10	20,812	0.05%
2020/09/29	2	41.40	0	0.00	41.20	2	20,975	0.01%
2020/09/28	0	0.00	1.1	40.74	40.95	-1.1	21,043	-0.01%
2020/09/25	4	40.49	1	40.60	40.55	3	21,224	0.01%
2020/09/24	23.3	40.17	2.4	40.18	40.05	20.9	21,293	0.10%
2020/09/23	80	41.03	0	0.00	41.00	80	21,057	0.38%
2020/09/22	20	41.84	0	0.00	41.80	20	20,759	0.10%
2020/09/21	6	42.34	1	42.26	42.25	5	20,638	0.02%
2020/09/18	0	0.00	2	42.55	42.50	-2	20,706	-0.01%
2020/09/17	4	42.61	1.2	42.72	42.55	2.8	20,727	0.01%
2020/09/16	2	42.65	6.2	42.76	42.85	-4.2	20,772	-0.02%
2020/09/15	4	42.68	4	42.61	42.70	0	20,736	0.00%
2020/09/14	0	0.00	2	42.95	42.95	-2	20,963	-0.01%
2020/09/11	4	42.28	0	0.00	42.30	4	20,893	0.02%
2020/09/10	19	42.34	12	42.38	42.45	7	20,933	0.03%
2020/09/09	3	42.22	0	0.00	42.55	3	20,892	0.01%
2020/09/08	19	42.78	6	42.74	42.70	13	20,918	0.06%
2020/09/07	3	42.32	3	42.45	42.70	0	21,054	0.00%
2020/09/04	11	42.18	3.5	42.24	42.20	7.5	21,101	0.04%
2020/09/03	9	42.62	0	0.00	42.70	9	21,075	0.04%
2020/09/02	6	42.73	26	42.50	42.65	-20	20,913	-0.10%
2020/09/01	2	42.70	0	0.00	42.75	2	20,813	0.01%
2020/08/31	16	43.12	0	0.00	42.90	16	20,717	0.08%
2020/08/28	8	43.25	4	43.39	43.50	4	20,610	0.02%
2020/08/27	7	43.89	4	43.93	43.85	3	20,645	0.01%
2020/08/26	4	43.96	1	43.85	44.10	3	20,707	0.01%
2020/08/25	4	44.11	1	44.25	44.10	3	20,673	0.01%
2020/08/21	9	44.05	8	44.26	44.25	1	21,056	0.00%
2020/08/20	8	43.76	8	44.23	43.50	0	20,862	0.00%
2020/08/19	17	44.60	9	44.54	44.35	8	20,547	0.04%
2020/08/18	23	44.04	15	44.17	44.00	8	20,240	0.04%
2020/08/17	8	43.38	40	43.44	43.35	-32	19,928	-0.16%
2020/08/14	10	42.44	7	42.67	42.85	3	19,825	0.02%
2020/08/13	14	41.15	3	41.55	41.20	11	19,407	0.06%
2020/08/12	95	41.08	0	0.00	41.00	95	19,247	0.49%
2020/08/11	4	46.59	27	46.56	46.50	-23	18,034	-0.13%
2020/08/10	4.1	46.73	15	46.62	46.60	-10.9	17,645	-0.06%
2020/08/07	8	47.13	4	47.18	47.10	4	17,455	0.02%
2020/08/06	0	0.00	80.1	46.98	47.15	-80.1	17,219	-0.47%
2020/08/05	18	46.58	43.1	46.45	46.45	-25.1	16,833	-0.15%
2020/08/04	0	45.30	2	45.20	45.40	-2	16,369	-0.01%
2020/08/03	7	44.89	2.1	44.93	44.95	4.9	16,214	0.03%
2020/07/31	0	0.00	1	45.45	45.00	-1	16,141	-0.01%
2020/07/30	0	0.00	2	45.05	45.35	-2	16,127	-0.01%
2020/07/29	1	45.10	3	45.10	45.05	-2	16,204	-0.01%
2020/07/28	5	44.49	1	44.30	44.50	4	16,213	0.02%
2020/07/27	1	44.70	24.1	45.05	44.60	-23.1	16,216	-0.14%
2020/07/23	1	45.65	2	45.58	45.60	-1	16,183	-0.01%
2020/07/22	2	45.50	2	45.45	45.50	0	16,181	0.00%
2020/07/21	1	45.60	23	45.29	45.55	-22	16,060	-0.14%
2020/07/20	2	45.15	2	45.13	45.10	0	15,811	0.00%
2020/07/17	3	44.82	0.1	44.75	44.80	2.9	15,774	0.02%
2020/07/16	9	44.51	1.1	44.94	44.50	7.9	15,824	0.05%
2020/07/15	6	45.46	2	45.65	45.60	4	15,384	0.03%
2020/07/14	2	45.10	3	45.20	45.30	-1	15,181	-0.01%
2020/07/13	0	0.00	3	45.13	45.20	-3	15,199	-0.02%
2020/07/10	3	45.12	8	45.14	44.95	-5	15,301	-0.03%
2020/07/09	1	45.30	7	45.31	45.30	-6	15,268	-0.04%
2020/07/08	2	44.90	19	45.00	45.15	-17	15,002	-0.11%
2020/07/07	2	44.40	8	44.19	44.50	-6	14,733	-0.04%
2020/07/06	5	44.20	19	44.41	44.40	-14	14,649	-0.10%
2020/07/03	0	0.00	5	43.94	43.95	-5	14,624	-0.03%
2020/07/02	1	43.55	1	43.55	43.60	0	14,576	0.00%
2020/07/01	1	43.10	0	0.00	43.10	1	14,481	0.01%
2020/06/30	4	42.88	0	0.00	42.75	4	14,409	0.03%
2020/06/29	2	42.80	0	42.90	42.65	2	14,485	0.01%
2020/06/24	2	42.90	1	42.90	42.85	1	14,456	0.01%
2020/06/23	5	42.78	0	0.00	42.70	5	14,452	0.03%
2020/06/22	3	42.73	0	0.00	42.90	3	14,506	0.02%
2020/06/19	9	42.68	0	0.00	42.55	9	14,595	0.06%
2020/06/18	1	42.70	0	0.00	42.70	1	14,575	0.01%
2020/06/17	10	42.61	2	42.60	42.85	8	14,913	0.05%
2020/06/15	6	42.59	1	42.55	42.50	5	15,627	0.03%
2020/06/12	3	42.80	5	42.63	42.90	-2	15,929	-0.01%
2020/06/11	0	0.00	10	43.90	43.30	-10	16,268	-0.06%
2020/06/10	1	43.65	7	43.89	44.00	-6	16,336	-0.04%
2020/06/09	1	43.70	0	0.00	43.90	1	16,626	0.01%
2020/06/08	1	43.70	19	43.77	43.95	-18	16,884	-0.11%
2020/06/05	1	43.45	1	43.60	43.65	0	16,879	0.00%
2020/06/03	2	43.75	11	43.73	43.65	-9	17,164	-0.05%
2020/06/01	0	0.00	10	43.05	43.10	-10	17,036	-0.06%
2020/05/29	1	42.40	2	42.60	42.55	-1	16,970	-0.01%
2020/05/28	3	42.47	2	42.45	42.35	1	16,591	0.01%
2020/05/27	1	42.70	0	0.00	42.85	1	16,655	0.01%
2020/05/26	0	0.00	2	43.00	43.00	-2	16,717	-0.01%
2020/05/21	0	0.00	1	43.15	43.00	-1	16,923	-0.01%
2020/05/20	10	42.90	5	42.99	42.90	5	16,891	0.03%
2020/05/19	5	42.94	5	43.07	43.00	0	16,886	0.00%
2020/05/18	0	0.00	8	42.45	42.35	-8	16,725	-0.05%
2020/05/15	2	42.45	0	0.00	42.30	2	16,700	0.01%
2020/05/14	9	42.45	0	0.00	42.60	9	16,720	0.05%
2020/05/13	2	42.45	0	0.00	42.90	2	16,615	0.01%
2020/05/11	3	43.30	0	0.00	43.15	3	16,683	0.02%
2020/05/08	6	42.97	0	0.00	43.00	6	16,728	0.04%
2020/05/06	0	0.00	6	42.60	42.60	-6	16,822	-0.04%
2020/05/05	0	0.00	5	42.90	42.85	-5	16,875	-0.03%
2020/05/04	11.2	42.20	2	42.15	42.20	9.2	16,886	0.05%
2020/04/30	0	0.00	5	43.21	43.20	-5	16,928	-0.03%
2020/04/29	6	42.50	4	42.44	42.55	2	16,995	0.01%
2020/04/28	1	42.00	0	0.00	42.25	1	17,208	0.01%
2020/04/27	0	0.00	3.5	42.08	42.00	-3.5	18,115	-0.02%
2020/04/24	2	41.93	0	0.00	42.00	2	18,025	0.01%
2020/04/23	0	0.00	5	41.99	42.15	-5	18,025	-0.03%
2020/04/22	4	41.51	0	0.00	41.60	4	17,994	0.02%
2020/04/21	17	41.91	2	41.85	41.80	15	18,175	0.08%
2020/04/20	2	42.35	1	42.40	42.35	1	18,223	0.01%
2020/04/17	24	42.25	1	42.05	42.00	23	18,450	0.12%
2020/04/16	12	42.05	2	42.03	41.85	10	18,435	0.05%
2020/04/15	0	0.00	8	41.98	41.80	-8	18,514	-0.04%
2020/04/14	0	0.00	1	41.20	41.65	-1	18,414	-0.01%
2020/04/13	1	40.80	0	0.00	40.80	1	18,392	0.01%
2020/04/10	0	0.00	5	40.80	41.00	-5	18,530	-0.03%
2020/04/09	17	40.73	2	40.70	40.55	15	18,714	0.08%
2020/04/08	14	41.03	5.1	40.73	41.00	8.9	18,786	0.05%
2020/04/07	2	39.73	3.5	39.90	39.95	-1.5	18,599	-0.01%
2020/04/06	5	38.95	2	39.33	39.05	3	18,657	0.02%
2020/04/01	22	39.22	1	39.35	39.00	21	18,611	0.11%
2020/03/31	4	39.29	18	39.42	39.50	-14	18,495	-0.08%
2020/03/30	2	38.55	5	38.10	39.15	-3	18,316	-0.02%
2020/03/27	6	38.98	2	38.98	38.95	4	18,246	0.02%
2020/03/26	4	38.85	0	0.00	38.60	4	18,248	0.02%
2020/03/25	10	39.01	7	39.37	38.80	3	18,249	0.02%
2020/03/24	1	38.30	36	38.26	38.25	-35	18,117	-0.19%
2020/03/23	13	36.17	10	36.52	36.10	3	17,961	0.02%
2020/03/20	7	35.74	3	36.35	36.95	4	17,655	0.02%
2020/03/19	13	33.72	1	34.00	33.60	12	17,337	0.07%
2020/03/18	14	36.90	0	0.00	36.00	14	17,069	0.08%
2020/03/17	18	37.84	0	0.00	37.60	18	16,688	0.11%
2020/03/16	9	39.25	13	39.75	38.85	-4	16,138	-0.02%
2020/03/13	19.1	38.66	5	38.79	40.25	14.1	15,911	0.09%
2020/03/12	14.4	41.15	17	40.89	40.75	-2.6	15,439	-0.02%
2020/03/11	1	42.25	6	41.98	41.80	-5	15,048	-0.03%
2020/03/10	3	41.38	6	41.45	41.60	-3	14,955	-0.02%
2020/03/09	23	42.02	1	42.00	41.85	22	14,818	0.15%
2020/03/06	7	42.66	1	42.60	42.85	6	14,613	0.04%
2020/03/05	1	42.85	4	43.20	43.30	-3	14,608	-0.02%
2020/03/04	0	0.00	5	42.85	42.85	-5	14,772	-0.03%
2020/03/03	0	0.00	9	42.80	42.65	-9	14,783	-0.06%
2020/03/02	0.5	42.25	4	42.45	42.25	-3.5	14,678	-0.02%
2020/02/27	0.4	42.25	8	42.29	42.25	-7.6	14,824	-0.05%
2020/02/26	5	42.22	0	0.00	42.20	5	14,772	0.03%
2020/02/25	1.2	42.84	0.3	42.75	42.70	0.9	14,628	0.01%
2020/02/24	2	42.88	0	0.00	43.00	2	14,574	0.01%
2020/02/21	0	0.00	2	43.18	43.25	-2	14,887	-0.01%
2020/02/20	1	43.15	1	43.60	43.15	0	15,079	0.00%
2020/02/18	0	0.00	3	43.05	43.05	-3	15,442	-0.02%
2020/02/17	2	43.05	6.1	43.01	43.00	-4.1	15,522	-0.03%
2020/02/13	7	43.29	3.6	43.14	43.15	3.4	15,652	0.02%
2020/02/12	6	42.80	12	42.80	42.80	-6	15,560	-0.04%
2020/02/11	1	42.60	0	0.00	42.60	1	15,533	0.01%
2020/02/10	3	42.42	5	42.45	42.40	-2	15,477	-0.01%
2020/02/07	0	0.00	5	42.49	42.50	-5	15,428	-0.03%
2020/02/06	3	42.72	2	42.85	43.00	1	15,478	0.01%
2020/02/05	10	42.05	1.1	42.58	42.35	8.9	15,557	0.06%
2020/02/04	0.1	42.40	9	42.35	42.40	-8.9	15,460	-0.06%
2020/02/03	29	40.67	24	40.81	41.55	5	15,348	0.03%
2020/01/31	16	42.09	1	42.40	42.05	15	15,299	0.10%
2020/01/30	29.5	42.45	35.4	42.79	41.85	-5.9	15,164	-0.04%
2020/01/20	1	44.90	6.4	44.91	44.95	-5.4	14,282	-0.04%
2020/01/17	0	0.00	1	44.75	44.90	-1	14,487	-0.01%
2020/01/16	1	44.80	2	44.65	44.75	-1	14,575	-0.01%
2020/01/15	4	44.44	2	44.58	44.55	2	14,636	0.01%
2020/01/14	1	44.25	11	44.36	44.55	-10	14,537	-0.07%
2020/01/13	3	44.07	11	44.01	44.25	-8	14,595	-0.05%
2020/01/10	0	0.00	32.1	43.45	43.50	-32.1	15,006	-0.21%
2020/01/09	2	43.45	0	0.00	43.45	2	15,008	0.01%
2020/01/07	0	0.00	1	43.25	43.60	-1	14,877	-0.01%
2020/01/06	3.1	43.46	1.1	43.58	43.45	2	14,973	0.01%
2020/01/03	1	43.90	7.3	43.99	43.95	-6.3	14,911	-0.04%
2020/01/02	2.3	44.07	11	44.03	44.10	-8.7	14,838	-0.06%
2019/12/31	1	43.65	0	0.00	43.70	1	14,647	0.01%
2019/12/30	15	43.48	3.1	43.78	43.65	11.9	14,673	0.08%
2019/12/27	2.5	43.05	0	0.00	43.25	2.5	14,540	0.02%
2019/12/26	5	43.06	12	42.95	43.05	-7	14,635	-0.05%
2019/12/25	1	43.00	1	43.15	43.10	0	14,801	0.00%
2019/12/24	0.2	43.05	0	0.00	43.15	0.2	14,907	0.00%
2019/12/23	0	0.00	9.2	43.16	43.25	-9.2	14,952	-0.06%
2019/12/20	1	42.90	8	42.99	42.95	-7	14,978	-0.05%
2019/12/19	1	42.90	31	42.85	43.00	-30	14,997	-0.20%
2019/12/17	3	42.80	2	42.75	42.95	1	15,039	0.01%
2019/12/16	0	0.00	9.4	42.82	42.80	-9.4	14,936	-0.06%
2019/12/13	1.5	42.48	13	42.61	42.55	-11.5	14,945	-0.08%
2019/12/12	0	42.10	1.1	42.28	42.30	-1.1	14,920	-0.01%
2019/12/11	1	42.25	2.2	42.16	42.15	-1.2	14,985	-0.01%
2019/12/10	0	0.00	14	42.09	42.10	-14	15,068	-0.09%
2019/12/09	0	0.00	22	42.03	42.05	-22	15,165	-0.15%
2019/12/06	0	0.00	2	41.75	41.75	-2	15,175	-0.01%
2019/12/05	0	0.00	12	41.79	41.65	-12	15,354	-0.08%
2019/12/04	13	41.45	0	0.00	41.75	13	15,645	0.08%
2019/12/03	6	41.73	7.6	41.79	41.85	-1.6	15,733	-0.01%
2019/12/02	16	41.31	20	41.33	41.35	-4	15,733	-0.03%
2019/11/29	16	41.61	3	41.40	41.40	13	15,719	0.08%
2019/11/28	3.1	42.06	1	42.05	42.00	2.1	15,662	0.01%
2019/11/27	0	41.90	1	41.80	41.95	-1	15,837	-0.01%
2019/11/26	2	42.05	1	42.05	41.80	1	15,863	0.01%
2019/11/25	2	41.95	1	42.00	41.95	1	15,528	0.01%
2019/11/22	8	42.07	2	42.10	42.10	6	15,556	0.04%
2019/11/21	25	42.25	4.1	42.42	42.35	20.9	15,639	0.13%
2019/11/20	64	42.32	51	42.54	42.65	13	15,535	0.08%
2019/11/19	2.6	41.96	7.1	41.80	42.10	-4.5	15,188	-0.03%
2019/11/18	1	42.10	30.1	42.04	42.10	-29.1	15,006	-0.19%
2019/11/15	5	41.41	12.1	41.60	41.70	-7.1	14,790	-0.05%
2019/11/14	2	41.10	10	41.10	41.15	-8	14,612	-0.05%
2019/11/13	5	41.00	2	41.28	41.00	3	14,577	0.02%
2019/11/12	3	40.48	0	0.00	40.65	3	14,491	0.02%
2019/11/11	11.7	40.64	26.8	40.60	40.35	-15.2	14,806	-0.10%
2019/11/08	10	40.90	0	0.00	40.90	10	15,386	0.06%
2019/11/07	4	40.75	12	40.80	40.95	-8	15,890	-0.05%
2019/11/05	23	40.78	0.1	40.90	40.90	22.9	16,203	0.14%
2019/11/04	19	40.89	3	41.00	40.95	16	16,285	0.10%
2019/11/01	4	40.50	1	40.50	40.55	3	16,295	0.02%
2019/10/31	0	0.00	11	40.36	40.45	-11	16,600	-0.07%
2019/10/30	2	40.30	0	0.00	40.35	2	16,869	0.01%
2019/10/29	6	40.56	0	0.00	40.65	6	16,765	0.04%
2019/10/28	21	40.75	0	0.00	40.75	21	16,612	0.13%
2019/10/25	23	40.66	3	40.90	40.85	20	16,652	0.12%
2019/10/24	9	40.92	0	0.00	41.00	9	16,478	0.05%
2019/10/23	10	40.94	4.1	40.93	40.95	5.9	16,533	0.04%
2019/10/22	26.5	41.29	5.3	41.21	41.40	21.2	16,532	0.13%
2019/10/21	44	41.51	35.4	41.53	41.50	8.6	16,453	0.05%
2019/10/18	15	40.73	27	40.71	40.95	-12	16,356	-0.07%
2019/10/17	0	0.00	28	40.05	40.10	-28	15,849	-0.18%
2019/10/16	1	39.90	6	39.98	40.00	-5	15,811	-0.03%
2019/10/15	1	39.95	0	0.00	40.00	1	15,916	0.01%
2019/10/14	12	39.96	7	39.95	39.95	5	16,255	0.03%
2019/10/09	23	39.69	0	0.00	39.50	23	16,418	0.14%
2019/10/08	4	39.66	31.1	39.75	39.75	-27.1	16,714	-0.16%
2019/10/07	0.2	39.35	10	39.25	39.30	-9.8	17,140	-0.06%
2019/10/04	3	38.87	133	38.80	38.90	-130	17,320	-0.75%	大賣/鉅額交易
2019/10/03	7	38.88	0	0.00	39.00	7	17,304	0.04%
2019/10/02	6	39.41	1	39.65	39.25	5	17,315	0.03%
2019/10/01	138	39.69	0	0.00	39.65	138	17,356	0.80%	大買/鉅額交易
2019/09/27	7	39.78	8	39.65	39.65	-1	17,381	-0.01%
2019/09/26	1	39.80	7.6	39.81	39.90	-6.6	17,415	-0.04%
2019/09/25	6	39.67	1	39.65	39.60	5	17,535	0.03%
2019/09/24	16.3	39.74	4.1	39.90	39.80	12.2	17,583	0.07%
2019/09/23	7.1	39.84	12	39.85	39.75	-4.9	17,507	-0.03%
2019/09/20	2	39.73	1	40.20	40.20	1	17,563	0.01%
2019/09/19	2.4	39.85	4	40.00	39.80	-1.6	17,483	-0.01%
2019/09/18	14	39.98	18.1	40.04	39.80	-4.1	17,574	-0.02%
2019/09/17	14	39.50	0.1	40.00	39.50	13.9	17,619	0.08%
2019/09/16	9.1	40.12	4.3	40.14	40.10	4.8	17,629	0.03%
2019/09/12	6.1	40.08	8.3	40.06	40.05	-2.2	17,599	-0.01%
2019/09/11	5.1	39.81	0	0.00	40.00	5.1	17,752	0.03%
2019/09/10	9	39.97	7	39.95	39.95	2	17,949	0.01%
2019/09/09	1	39.80	5	40.05	40.00	-4	18,140	-0.02%
2019/09/06	5	39.76	21	39.66	39.85	-16	18,038	-0.09%
2019/09/05	4	38.88	3	38.78	39.00	1	17,798	0.01%
2019/09/04	1	38.35	6	38.33	38.45	-5	17,818	-0.03%
2019/09/03	8	38.36	2	38.30	38.35	6	17,972	0.03%
2019/09/02	3	38.25	7	38.19	38.25	-4	18,146	-0.02%
2019/08/30	4	38.05	1	38.05	38.45	3	18,113	0.02%
2019/08/29	5	37.60	2	37.65	37.80	3	18,035	0.02%
2019/08/28	5	37.59	0	0.00	37.70	5	18,261	0.03%
2019/08/27	11	37.58	0	0.00	37.65	11	18,435	0.06%
2019/08/26	16	37.54	0	0.00	37.70	16	18,481	0.09%
2019/08/23	26	37.95	3	37.87	38.20	23	18,473	0.12%
2019/08/21	14	38.00	0	0.00	37.95	14	18,734	0.07%
2019/08/20	0	0.00	10	38.19	38.15	-10	18,731	-0.05%
2019/08/19	7	38.22	0	0.00	38.10	7	18,777	0.04%
2019/08/16	5	37.92	0	0.00	37.95	5	18,796	0.03%
2019/08/15	18	37.93	8	37.98	38.00	10	18,773	0.05%
2019/08/14	57	37.82	1	37.90	38.30	56	18,819	0.30%
2019/08/13	32.1	37.35	11	37.67	37.25	21.1	18,656	0.11%
2019/08/12	43	43.95	10	44.05	43.95	33	18,080	0.18%
2019/08/08	3.5	44.03	0.4	44.20	43.90	3.1	17,741	0.02%
2019/08/07	3	43.35	10	43.55	43.35	-7	17,601	-0.04%
2019/08/06	3	43.27	2	43.20	43.30	1	17,750	0.01%
2019/08/05	5.1	43.56	0	0.00	43.55	5.1	17,728	0.03%
2019/08/02	7	43.61	2	43.78	43.55	5	17,716	0.03%
2019/08/01	31	44.19	3	44.15	44.05	28	17,596	0.16%
2019/07/31	10	44.77	0	0.00	44.70	10	17,513	0.06%
2019/07/30	0	0.00	4	44.80	44.80	-4	17,651	-0.02%
2019/07/29	5	44.95	1	44.95	44.85	4	17,948	0.02%
2019/07/26	1	44.35	31	44.30	44.65	-30	18,163	-0.17%
2019/07/25	2	44.33	2	44.48	44.30	0	18,228	0.00%
2019/07/24	2.3	44.89	17	44.89	44.80	-14.7	18,091	-0.08%
2019/07/23	1	44.95	10	44.89	45.05	-9	18,053	-0.05%
2019/07/22	10	44.91	0	0.00	44.90	10	18,025	0.06%
2019/07/19	4	44.68	0	0.00	44.80	4	17,949	0.02%
2019/07/18	4	44.59	0	0.00	44.60	4	17,921	0.02%
2019/07/17	8	44.52	0	0.00	44.70	8	18,132	0.04%
2019/07/16	7	44.29	1	44.70	44.75	6	18,306	0.03%
2019/07/15	8.1	44.03	2	44.05	44.05	6.1	18,126	0.03%
2019/07/12	5	44.51	2	44.68	44.35	3	18,091	0.02%
2019/07/11	134	45.05	192	45.11	44.80	-58	18,028	-0.32%	大買/大賣/
2019/07/10	8	45.86	0	0.00	45.85	8	17,637	0.05%
2019/07/09	1	46.05	0	0.00	46.00	1	17,645	0.01%
2019/07/05	8	46.04	10	46.15	46.15	-2	17,949	-0.01%
2019/07/04	5	46.00	22.4	45.85	45.90	-17.4	18,032	-0.10%
2019/07/03	1	46.20	15	46.23	46.25	-14	18,223	-0.08%
2019/07/02	7	46.26	10	46.23	46.35	-3	18,452	-0.02%
2019/07/01	2	46.20	10	46.35	46.15	-8	18,483	-0.04%
2019/06/28	0	0.00	17	46.01	46.05	-17	18,562	-0.09%
2019/06/27	0	0.00	7	45.81	45.95	-7	18,801	-0.04%
2019/06/24	1	45.15	2	45.58	45.60	-1	19,560	-0.01%
2019/06/21	5	45.30	1	45.15	45.15	4	19,765	0.02%
2019/06/20	2	45.15	0	0.00	45.40	2	20,696	0.01%
2019/06/19	4	45.19	47	45.19	45.30	-43	20,682	-0.21%
2019/06/18	3	45.20	1	45.00	45.20	2	20,639	0.01%
2019/06/17	2	44.73	10	44.80	44.70	-8	20,457	-0.04%
2019/06/14	2	43.90	1	43.95	43.95	1	20,318	0.00%
2019/06/13	0	43.85	1	43.95	43.85	-1	20,846	0.00%
2019/06/12	8	43.80	3	43.67	43.75	5	20,917	0.02%
2019/06/11	0	0.00	1	43.90	44.00	-1	20,838	0.00%
2019/06/10	1.4	43.74	1	43.90	43.85	0.4	20,740	0.00%
2019/06/06	2	42.95	0	0.00	43.15	2	20,602	0.01%
2019/06/05	1	43.10	14	43.09	43.00	-13	20,525	-0.06%
2019/06/04	5	43.49	3	43.68	43.10	2	20,408	0.01%
2019/06/03	0	0.00	1.1	43.35	43.40	-1.1	20,223	-0.01%
2019/05/31	0	0.00	1	42.80	42.90	-1	20,045	0.00%
2019/05/30	0	0.00	2	42.50	42.80	-2	19,910	-0.01%
2019/05/29	0	0.00	1	42.30	42.50	-1	19,853	-0.01%
2019/05/28	1	42.30	0	0.00	42.30	1	19,894	0.01%
2019/05/27	1	42.40	0	0.00	42.40	1	19,814	0.01%
2019/05/23	3	42.38	6	42.36	42.35	-3	19,954	-0.02%
2019/05/22	6	42.67	3	42.80	42.70	3	20,360	0.01%
2019/05/21	2	42.70	10	42.70	42.85	-8	20,460	-0.04%
2019/05/20	1.8	42.46	1	42.35	42.35	0.8	20,442	0.00%
2019/05/17	1	42.00	0	0.00	42.25	1	20,401	0.00%
2019/05/16	3	41.60	0	0.00	42.00	3	20,412	0.01%
2019/05/15	4	41.59	3	41.82	41.75	1	20,302	0.00%
2019/05/14	58	41.39	51	41.55	41.55	7	20,272	0.03%
2019/05/13	6	42.40	6	42.33	42.00	0	19,984	0.00%
2019/05/10	0	0.00	1	42.70	42.50	-1	19,903	-0.01%
2019/05/09	5.8	42.65	1	42.60	42.50	4.8	19,795	0.02%
2019/05/07	0	0.00	1	42.70	42.90	-1	19,430	-0.01%
2019/05/06	6	42.41	50	42.50	42.30	-44	19,257	-0.23%
2019/05/03	2	42.73	5	42.58	42.85	-3	18,942	-0.02%
2019/05/02	6	42.25	2	42.28	42.20	4	18,615	0.02%
2019/04/30	0	0.00	7	42.05	42.00	-7	18,472	-0.04%
2019/04/29	10	42.00	1	42.05	42.10	9	18,476	0.05%
2019/04/26	15	41.73	6	41.70	41.75	9	18,369	0.05%
2019/04/25	55	41.41	0	0.00	41.80	55	18,375	0.30%
2019/04/24	6	41.57	0	0.00	41.55	6	18,358	0.03%
2019/04/23	0	0.00	10	40.65	41.60	-10	18,316	-0.05%
2019/04/22	66	41.13	1	41.10	41.00	65	18,243	0.36%
2019/04/19	3	41.75	2	41.50	41.70	1	17,929	0.01%
2019/04/18	28	41.61	2	41.70	41.60	26	17,806	0.15%
2019/04/17	12	42.05	0	0.00	41.95	12	17,616	0.07%
2019/04/16	2	42.50	0	0.00	42.30	2	17,377	0.01%
2019/04/12	1	41.95	1	42.20	42.00	0	17,209	0.00%
2019/04/11	50	41.95	0	0.00	42.05	50	17,030	0.29%
2019/04/10	5	41.85	0	0.00	42.00	5	16,791	0.03%
2019/04/09	5	42.14	10	42.15	42.15	-5	16,545	-0.03%
2019/04/08	2	42.13	0	0.00	42.30	2	16,200	0.01%
2019/04/03	10	41.60	0	0.00	41.70	10	15,817	0.06%
2019/04/02	6	41.43	0	0.00	41.40	6	15,641	0.04%
2019/04/01	1	41.75	1.1	41.35	41.35	-0.1	15,380	0.00%
2019/03/29	0	0.00	0.1	41.30	41.25	-0.1	14,937	0.00%
2019/03/28	4	41.19	1	41.00	41.00	3	14,770	0.02%
2019/03/27	1	40.60	0	0.00	40.55	1	14,397	0.01%
2019/03/26	5	40.37	1	40.50	40.45	4	14,149	0.03%
2019/03/25	61	40.15	9	40.36	40.50	52	13,906	0.37%
2019/03/22	0	0.00	2	39.00	38.70	-2	12,921	-0.02%
2019/03/21	0	0.00	1	38.75	38.85	-1	12,975	-0.01%
2019/03/20	0	0.00	1	38.20	38.05	-1	12,847	-0.01%
2019/03/18	2	37.75	0	0.00	37.80	2	12,718	0.02%
2019/03/14	5	38.55	0	0.00	38.60	5	12,005	0.04%
2019/03/11	0	0.00	0.6	38.00	37.85	-0.6	12,358	0.00%
2019/03/08	1	37.95	0	0.00	38.00	1	12,634	0.01%
2019/03/05	0	0.00	1	38.10	38.00	-1	13,299	-0.01%
2019/03/04	0	0.00	3	38.15	38.20	-3	14,411	-0.02%
2019/02/27	0	0.00	1	38.30	38.40	-1	14,337	-0.01%
2019/02/25	1	38.50	2	38.60	38.45	-1	14,362	-0.01%
2019/02/22	0	0.00	3	38.75	38.70	-3	14,472	-0.02%
2019/02/21	53	39.13	10	38.65	39.30	43	14,492	0.30%
2019/02/20	0	0.00	26	38.01	37.85	-26	14,013	-0.19%
2019/02/18	2	37.20	0	0.00	36.90	2	13,696	0.01%
2019/02/15	2	37.50	0	0.00	37.45	2	13,766	0.01%
2019/02/12	1	37.60	10	37.50	37.70	-9	13,617	-0.07%
2019/02/11	0	0.00	1	37.55	37.65	-1	13,612	-0.01%
2019/01/30	0	0.00	2	37.00	37.35	-2	13,468	-0.01%
2019/01/29	34	36.92	3.1	37.00	37.10	30.9	13,530	0.23%
2019/01/24	0	0.00	3	36.45	36.40	-3	13,820	-0.02%
2019/01/22	0	0.00	2	36.13	36.25	-2	14,159	-0.01%
2019/01/21	0	0.00	1	36.25	36.25	-1	14,309	-0.01%
2019/01/17	0	0.00	10	35.50	35.45	-10	14,775	-0.07%
2019/01/16	2	35.63	0	0.00	35.60	2	15,381	0.01%
2019/01/15	1	35.60	0	0.00	35.70	1	15,547	0.01%
2019/01/14	15	35.47	0	0.00	35.60	15	15,440	0.10%
2019/01/10	0	0.00	3	36.63	36.55	-3	15,388	-0.02%
2019/01/09	0	0.00	1	36.30	36.35	-1	15,371	-0.01%
2019/01/07	0	0.00	7	35.94	36.00	-7	15,385	-0.05%
2019/01/03	4	35.20	0	0.00	35.15	4	15,897	0.03%
2018/12/20	1	35.50	0	0.00	35.40	1	16,974	0.01%
2018/12/19	0	0.00	4	35.95	36.00	-4	16,914	-0.02%
2018/12/18	0	0.00	2	36.05	35.65	-2	16,943	-0.01%
2018/12/17	13	36.01	1	36.20	36.00	12	17,319	0.07%
2018/12/14	1	35.45	2	35.50	35.75	-1	17,273	-0.01%
2018/12/13	1	34.90	1	35.15	35.50	0	17,362	0.00%
2018/12/12	9	35.00	0	0.00	34.95	9	17,290	0.05%
2018/12/11	2	34.90	0	0.00	34.80	2	17,234	0.01%
2018/12/10	2	34.78	0	0.00	34.75	2	17,308	0.01%
2018/12/06	5	34.85	0	0.00	34.65	5	17,576	0.03%
2018/12/04	20	35.34	14	35.45	35.05	6	18,345	0.03%
2018/12/03	0	0.00	7	35.65	35.85	-7	18,146	-0.04%
2018/11/30	1	34.55	0	0.00	34.50	1	17,903	0.01%
2018/11/29	6	34.01	0	0.00	34.05	6	17,779	0.03%
2018/11/28	3	33.80	1	34.05	34.05	2	17,765	0.01%
2018/11/27	7	33.40	0	0.00	33.50	7	17,583	0.04%
2018/11/26	2	35.20	0	0.00	35.35	2	16,748	0.01%
2018/11/23	3	34.67	0	0.00	34.70	3	17,213	0.02%
2018/11/22	5	35.02	1	34.80	34.85	4	17,290	0.02%
2018/11/21	11	35.69	0	0.00	35.70	11	17,165	0.06%
2018/11/20	1	36.40	2	36.45	36.65	-1	17,025	-0.01%
2018/11/19	0	0.00	2	36.40	36.50	-2	17,037	-0.01%
2018/11/16	0	0.00	3	36.45	36.45	-3	17,140	-0.02%
2018/11/15	0.1	36.25	0	0.00	36.15	0.1	17,325	0.00%
2018/11/14	5	36.17	3	36.15	36.35	2	17,409	0.01%
2018/11/13	1	36.25	0	0.00	36.40	1	17,458	0.01%
2018/11/07	0	0.00	1	35.45	35.50	-1	18,509	-0.01%
2018/11/06	1	34.90	0	0.00	35.10	1	19,646	0.01%
2018/11/05	3	35.00	0	0.00	35.35	3	19,895	0.02%
2018/11/02	1	36.30	1	36.40	36.45	0	20,127	0.00%
2018/11/01	0	0.00	1	35.60	35.65	-1	20,426	0.00%
2018/10/26	1	33.75	0	0.00	33.50	1	21,504	0.00%
2018/10/25	0	0.00	3	33.70	34.00	-3	22,325	-0.01%
2018/10/24	9	34.34	4	33.80	34.15	5	23,157	0.02%
2018/10/23	17	35.70	1	35.95	36.00	16	22,836	0.07%
2018/10/22	0	0.00	1	37.75	37.55	-1	23,078	0.00%
2018/10/19	1	37.35	0	0.00	37.25	1	24,086	0.00%
2018/10/16	0	0.00	2	37.90	38.20	-2	25,323	-0.01%
2018/10/12	0	0.00	2	38.65	39.00	-2	25,600	-0.01%
2018/10/11	6	37.47	4	37.33	37.60	2	25,654	0.01%
2018/10/08	0	39.80	0	0.00	39.75	0	25,339	0.00%
2018/10/04	0	0.00	1	40.15	39.80	-1	25,683	0.00%
2018/10/03	1	40.30	0	0.00	40.20	1	25,833	0.00%
2018/10/01	0	0.00	1	41.10	41.05	-1	26,235	0.00%
2018/09/26	2	40.00	0	0.00	39.90	2	26,482	0.01%
2018/09/25	3	40.40	0	0.00	40.20	3	26,920	0.01%
2018/09/21	0	0.00	2	40.55	40.40	-2	27,049	-0.01%
2018/09/20	4	40.00	4	40.15	40.10	0	26,888	0.00%
2018/09/19	1	40.50	2	40.38	40.15	-1	26,972	0.00%
2018/09/17	171	39.26	0	0.00	39.30	171	27,184	0.63%	大買/鉅額交易
2018/09/13	0	0.00	20	39.45	39.10	-20	27,301	-0.07%
2018/09/11	13	37.48	13	38.20	38.00	0	27,244	0.00%
2018/09/10	26	38.46	7	38.76	37.95	19	27,027	0.07%
2018/09/03	1	41.35	1	41.25	41.35	0	26,409	0.00%
2018/08/31	0	0.00	0.2	42.05	42.35	-0.2	26,343	0.00%
2018/08/30	4	42.25	0	0.00	42.00	4	26,050	0.02%
2018/08/28	0	0.00	0.2	43.20	43.30	-0.2	25,698	0.00%
2018/08/27	1	43.20	8	43.35	43.30	-7	25,815	-0.03%
2018/08/24	8	42.80	13.5	42.70	42.80	-5.5	25,756	-0.02%
2018/08/21	0.1	42.85	14	42.31	42.90	-13.9	26,120	-0.05%
2018/08/20	9	42.00	10	42.51	42.00	-1	26,216	0.00%
2018/08/17	10	42.06	10	42.35	42.05	0	26,177	0.00%
2018/08/16	11	41.97	26	41.39	42.00	-15	26,134	-0.06%
2018/08/13	6.1	42.78	36	43.24	42.15	-29.9	25,677	-0.12%
2018/08/10	0	0.00	2	41.18	41.50	-2	24,798	-0.01%
2018/08/09	2	40.43	3	40.75	40.50	-1	24,741	0.00%
2018/08/08	1	40.60	1	41.00	40.60	0	25,207	0.00%
2018/08/07	3	40.22	2	40.20	40.15	1	25,092	0.00%
2018/08/06	0	0.00	1	40.55	40.35	-1	25,024	0.00%
2018/08/02	0	0.00	3	40.70	40.60	-3	24,490	-0.01%
2018/08/01	5	40.34	11	40.79	41.05	-6	23,866	-0.03%
2018/07/31	16	39.43	1	39.65	39.35	15	22,946	0.07%
2018/07/30	0	0.00	8	41.04	40.70	-8	22,017	-0.04%
2018/07/27	6	40.58	0	0.00	40.30	6	21,668	0.03%
2018/07/26	3	40.95	0	0.00	40.50	3	21,333	0.01%
2018/07/25	3	45.00	8	45.04	45.10	-5	20,460	-0.02%
2018/07/24	0	0.00	1	45.65	45.50	-1	20,173	0.00%
2018/07/23	0	0.00	4	42.65	42.65	-4	19,368	-0.02%
2018/07/20	0	0.00	2	42.18	42.30	-2	19,251	-0.01%
2018/07/19	0	0.00	3	42.68	42.75	-3	19,164	-0.02%
2018/07/18	2	42.25	0	0.00	42.25	2	19,412	0.01%
2018/07/13	5	43.60	0	0.00	43.50	5	19,058	0.03%
2018/07/12	5	42.45	0	0.00	42.70	5	18,723	0.03%
2018/07/04	1	42.00	0	0.00	42.00	1	17,216	0.01%
2018/06/21	4	44.80	0	0.00	44.75	4	14,558	0.03%
2018/06/19	17	43.99	0	0.00	43.85	17	14,290	0.12%
2018/06/13	0	0.00	1	45.45	45.45	-1	13,540	-0.01%
2018/06/12	20	44.50	6	44.55	44.50	14	13,514	0.10%
2018/06/11	1	44.60	0	0.00	44.60	1	13,386	0.01%
2018/06/08	0	0.00	6	44.88	45.00	-6	13,315	-0.05%
2018/06/05	25	45.10	0	0.00	45.20	25	13,105	0.19%
2018/06/04	0	0.00	6	44.96	45.65	-6	12,867	-0.05%
2018/05/31	0	0.00	12	43.87	43.60	-12	12,403	-0.10%
2018/05/30	1	44.15	9	43.42	43.75	-8	12,061	-0.07%
2018/05/28	0	0.00	2	43.90	43.95	-2	11,560	-0.02%
2018/05/23	1	44.00	0	0.00	44.10	1	10,986	0.01%
2018/05/22	1	46.00	1	45.55	45.60	0	10,678	0.00%
2018/05/21	2	45.83	2	46.00	46.00	0	10,604	0.00%
2018/05/18	3	45.95	0	0.00	45.55	3	10,386	0.03%
2018/05/17	6	45.87	2	45.95	45.65	4	10,246	0.04%
2018/05/16	19	45.97	7	45.94	45.90	12	9,922	0.12%
2018/05/14	11	42.29	0	0.00	43.15	11	9,082	0.12%
2018/05/11	0	0.00	2	41.20	41.25	-2	8,797	-0.02%
2018/05/10	0	0.00	20	41.20	41.10	-20	8,681	-0.23%
2018/05/09	2	40.70	0	0.00	40.60	2	8,472	0.02%
2018/05/08	10	41.15	12	41.01	40.80	-2	8,411	-0.02%
2018/05/07	1	40.65	37	40.23	40.40	-36	8,247	-0.44%
2018/05/04	1	39.60	0	0.00	39.55	1	7,995	0.01%
2018/05/03	2	40.63	30.2	39.65	39.40	-28.2	8,040	-0.35%
2018/04/30	11.1	40.85	0	0.00	40.85	11.1	7,745	0.14%
2018/04/26	1.1	40.70	1	40.55	40.50	0.1	7,705	0.00%
2018/04/25	0	0.00	1	40.20	40.20	-1	7,573	-0.01%
2018/04/24	1	40.55	12	40.76	40.85	-11	7,530	-0.15%
2018/04/20	0	0.00	16	39.00	38.75	-16	7,184	-0.22%
2018/04/19	2	38.95	4	38.45	39.00	-2	7,137	-0.03%
2018/04/18	4	38.15	0	0.00	38.20	4	7,203	0.06%
2018/04/17	0	37.75	0	0.00	38.00	0	7,686	0.00%
2018/04/13	0	0.00	10	37.95	38.20	-10	8,016	-0.12%
2018/04/11	0	38.25	0	0.00	38.45	0	8,816	0.00%
2018/04/10	0	0.00	14	38.00	38.20	-14	8,908	-0.16%
2018/04/03	14	36.30	0	0.00	36.95	14	9,075	0.15%
2018/04/02	0	36.65	0	0.00	36.65	0	9,194	0.00%
2018/03/29	1	36.55	0	0.00	36.55	1	9,612	0.01%
2018/03/28	0	0.00	0.2	37.00	37.00	-0.2	9,764	0.00%
2018/03/27	1	36.80	0	0.00	37.15	1	10,137	0.01%
2018/03/23	0	0.00	1	36.90	37.00	-1	10,302	-0.01%
2018/03/13	0	0.00	14	37.35	37.50	-14	10,211	-0.14%
2018/03/05	14	36.30	0	0.00	36.30	14	11,150	0.13%
2018/02/09	0	0.00	3	35.25	35.60	-3	11,191	-0.03%
2018/02/06	2	35.93	10.8	36.44	35.50	-8.8	11,176	-0.08%
2018/01/26	0.2	38.10	0	0.00	38.20	0.2	10,632	0.00%
2018/01/25	0.3	37.40	0	0.00	37.60	0.3	10,496	0.00%
2018/01/23	15	37.20	0	0.00	37.30	15	10,370	0.14%
2018/01/18	0	0.00	1	38.35	37.85	-1	10,032	-0.01%
2018/01/17	0.3	38.30	10	38.40	38.50	-9.7	9,868	-0.10%
2018/01/16	0	0.00	5	38.00	38.10	-5	9,731	-0.05%
2018/01/15	0	0.00	1	37.60	37.85	-1	9,652	-0.01%
2018/01/12	0	0.00	400	37.67	37.60	-400	9,583	-4.17%	大賣/鉅額交易
2018/01/11	5	37.65	0	0.00	37.50	5	9,356	0.05%
2018/01/10	0.2	38.25	13	38.40	38.45	-12.8	8,870	-0.14%
2018/01/09	0	0.00	1	38.00	38.30	-1	8,715	-0.01%
2018/01/05	0	0.00	1	37.50	37.30	-1	8,145	-0.01%
2018/01/04	0	0.00	2	37.25	37.20	-2	7,623	-0.03%
2018/01/03	0	0.00	16	37.20	37.35	-16	7,533	-0.21%