台泥 (1101)-元富-大昌券商分點個股進出

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

台泥

(1101)

可現股當沖

股價
33.35
漲跌
▼0.35
漲幅
-1.04%
成交量
24,429張
產業
上市水泥類股
2640人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

台泥 (1101)籌碼相關－元富-大昌券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-大昌券商分點個股進出
元富-大昌券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/14	9.6	33.26	0	0.00	33.35	9.6	17,869	0.05%
2024/05/13	16.3	33.65	24.4	33.77	33.70	-8.1	17,684	-0.05%
2024/05/10	1.5	32.82	3	32.98	33.30	-1.5	17,314	-0.01%
2024/05/09	3.4	32.69	3	32.85	32.65	0.4	17,094	0.00%
2024/05/08	8	33.05	0	0.00	33.10	8	17,111	0.05%
2024/05/07	13.1	33.26	4	33.13	33.20	9.1	17,141	0.05%
2024/05/06	11.6	32.93	28	32.92	33.00	-16.4	16,992	-0.10%
2024/05/03	8.1	32.45	2	32.65	32.40	6.1	16,551	0.04%
2024/05/02	5.1	32.30	0	0.00	32.30	5.1	16,359	0.03%
2024/04/30	1.2	32.08	5.5	32.25	32.05	-4.3	16,171	-0.03%
2024/04/29	5.6	32.11	1	32.30	32.35	4.5	16,038	0.03%
2024/04/26	10.4	31.92	1	32.05	31.80	9.4	15,880	0.06%
2024/04/25	82.4	31.95	6	31.92	32.00	76.4	15,849	0.48%
2024/04/24	84	32.34	0	0.00	32.15	84	15,799	0.53%
2024/04/23	2.1	32.41	5	32.80	32.35	-2.9	16,021	-0.02%
2024/04/22	59.2	32.60	6	32.53	32.60	53.2	15,974	0.33%
2024/04/19	11.2	32.10	7	32.11	32.00	4.2	15,756	0.03%
2024/04/18	2.3	32.55	4	32.76	32.70	-1.7	15,379	-0.01%
2024/04/17	5.5	32.51	4	32.63	32.65	1.5	15,172	0.01%
2024/04/16	17.8	32.71	199	33.00	32.45	-181.2	15,008	-1.21%	大賣/鉅額交易
2024/04/15	14.3	32.67	13.7	32.68	32.35	0.6	14,402	0.00%
2024/04/12	34.3	31.91	2	32.10	32.20	32.3	14,063	0.23%
2024/04/11	1.1	32.37	0.2	32.55	32.40	1	13,848	0.01%
2024/04/10	6.5	32.78	31	32.86	32.70	-24.5	13,783	-0.18%
2024/04/09	3.5	32.30	1	32.30	32.45	2.5	13,609	0.02%
2024/04/08	11.4	32.41	7.2	32.45	32.30	4.2	13,545	0.03%
2024/04/03	14.7	32.42	9.1	33.03	32.00	5.6	13,436	0.04%
2024/04/02	0.1	32.00	2	32.00	31.95	-1.9	13,046	-0.01%
2024/04/01	0.3	32.15	1	32.10	32.15	-0.8	13,124	-0.01%
2024/03/29	7.2	31.99	4.6	31.97	32.15	2.6	13,089	0.02%
2024/03/28	3.1	31.75	10.2	31.80	31.70	-7.1	12,963	-0.06%
2024/03/27	4.5	31.69	1.3	31.80	31.70	3.2	12,844	0.03%
2024/03/26	1	31.44	18.1	31.49	31.55	-17.1	12,765	-0.13%
2024/03/25	3.2	31.07	5.3	31.20	31.10	-2.1	12,723	-0.02%
2024/03/22	5.3	31.14	1.1	31.11	31.15	4.2	12,702	0.03%
2024/03/21	56.3	31.60	20.2	31.57	31.50	36.1	12,514	0.29%
2024/03/20	38.1	31.01	17.1	31.03	30.90	21	12,516	0.17%
2024/03/19	17.3	31.45	1	31.40	31.40	16.3	12,198	0.13%
2024/03/18	57.4	31.71	1	31.70	31.70	56.4	11,945	0.47%
2024/03/15	30.2	31.97	3	32.07	31.95	27.2	11,833	0.23%
2024/03/14	11.3	31.80	2	31.88	32.00	9.3	11,512	0.08%
2024/03/13	24.1	31.75	11.1	31.79	31.70	13.1	11,518	0.11%
2024/03/12	2.4	31.91	7.3	31.95	32.00	-4.9	11,388	-0.04%
2024/03/11	12.5	31.72	35	31.74	31.80	-22.5	11,415	-0.20%
2024/03/08	7.2	31.92	2	32.00	31.85	5.2	11,531	0.05%
2024/03/07	4.1	31.92	0	0.00	32.00	4.1	11,664	0.03%
2024/03/06	8.4	31.96	2.4	31.96	32.00	6	12,022	0.05%
2024/03/05	6.3	32.05	5	32.07	32.00	1.3	13,502	0.01%
2024/03/04	1.8	32.18	11	32.18	32.05	-9.2	13,771	-0.07%
2024/03/01	28.5	32.01	3	32.05	32.05	25.5	14,657	0.17%
2024/02/29	2	32.12	0	0.00	32.10	2	14,759	0.01%
2024/02/27	33.4	31.94	22	32.09	31.85	11.4	14,610	0.08%
2024/02/26	5.3	32.21	5.5	32.16	32.15	-0.2	14,608	0.00%
2024/02/23	1.1	32.41	14	32.46	32.40	-12.9	14,694	-0.09%
2024/02/22	3.1	32.40	1.4	32.39	32.55	1.7	15,103	0.01%
2024/02/21	3.2	32.45	4	32.51	32.50	-0.8	15,202	-0.01%
2024/02/20	11.2	32.51	10	32.55	32.65	1.2	15,222	0.01%
2024/02/19	7.3	32.52	24.9	32.68	32.80	-17.6	15,433	-0.11%
2024/02/16	10.6	31.84	21	31.88	31.90	-10.4	15,704	-0.07%
2024/02/15	6	31.94	3	32.00	32.00	3	15,670	0.02%
2024/02/05	1.7	32.06	12	32.17	32.15	-10.3	15,497	-0.07%
2024/02/02	72	32.40	0.1	32.30	32.25	71.9	15,452	0.47%
2024/02/01	32	32.10	10	32.20	32.45	22	15,591	0.14%
2024/01/31	13.7	31.93	5.1	32.00	31.90	8.6	15,628	0.06%
2024/01/30	22.4	32.16	0.1	32.25	32.00	22.3	15,538	0.14%
2024/01/29	5.3	32.39	1.1	32.45	32.35	4.3	15,511	0.03%
2024/01/26	61	32.68	5	32.66	32.60	56.1	15,632	0.36%
2024/01/25	0.1	32.72	3	32.70	32.70	-2.9	15,730	-0.02%
2024/01/24	33.1	32.74	0	0.00	32.60	33.1	15,865	0.21%
2024/01/23	91.8	32.60	0	0.00	32.70	91.8	16,153	0.57%
2024/01/22	54.5	32.41	0	0.00	32.30	54.5	16,296	0.33%
2024/01/19	8.2	31.95	1.1	32.27	32.40	7.1	16,355	0.04%
2024/01/18	18.4	32.08	0	0.00	32.05	18.4	16,380	0.11%
2024/01/17	15.6	32.26	31.1	32.25	32.20	-15.5	16,459	-0.09%
2024/01/16	11.4	32.99	5	33.01	32.90	6.4	16,356	0.04%
2024/01/15	0.3	33.71	57	33.65	33.65	-56.7	16,277	-0.35%
2024/01/12	11.1	33.65	5	33.65	33.75	6.1	16,716	0.04%
2024/01/11	12.1	33.70	0	0.00	33.70	12.1	17,605	0.07%
2024/01/10	10.3	33.81	3	33.77	33.70	7.3	18,877	0.04%
2024/01/09	2.1	34.30	4.6	34.22	34.05	-2.6	19,006	-0.01%
2024/01/08	1.4	34.33	0	0.00	34.25	1.4	19,126	0.01%
2024/01/04	6.1	34.16	0	34.25	34.20	6.1	19,609	0.03%
2024/01/03	4.3	34.27	1	34.55	34.20	3.3	19,771	0.02%
2024/01/02	1.3	34.76	13	34.75	34.70	-11.7	19,818	-0.06%
2023/12/29	1	34.80	2	34.80	34.85	-1	19,953	0.00%
2023/12/28	2	34.75	1.4	34.92	34.90	0.6	20,185	0.00%
2023/12/27	0.3	34.70	8.4	34.87	34.90	-8.1	20,197	-0.04%
2023/12/26	2	34.60	14	34.60	34.65	-12	20,237	-0.06%
2023/12/25	6.5	34.47	4	34.53	34.50	2.5	20,449	0.01%
2023/12/22	4.1	34.20	0	0.00	34.30	4.1	20,578	0.02%
2023/12/21	5.1	34.18	5	34.25	34.25	0.1	20,790	0.00%
2023/12/20	0	0.00	2.4	34.49	34.50	-2.4	21,158	-0.01%
2023/12/18	2.5	34.50	0.4	34.50	34.55	2.1	21,730	0.01%
2023/12/15	13.1	34.43	3.1	34.35	34.30	10	21,955	0.05%
2023/12/14	0.1	34.40	6.3	34.33	34.40	-6.1	21,772	-0.03%
2023/12/13	0.1	34.20	0.1	34.25	34.05	0	21,743	0.00%
2023/12/12	18.1	34.24	1.3	34.30	34.15	16.8	21,824	0.08%
2023/12/11	1.9	34.33	1	34.30	34.40	0.9	21,878	0.00%
2023/12/08	0.1	34.70	7.3	34.67	34.60	-7.3	22,119	-0.03%
2023/12/07	1.3	34.56	4	34.59	34.50	-2.7	22,107	-0.01%
2023/12/06	13.2	34.71	4	34.79	34.60	9.2	22,145	0.04%
2023/12/05	1.8	34.87	10.1	34.59	34.90	-8.3	22,206	-0.04%
2023/12/04	9.3	34.19	1	34.35	34.05	8.3	22,066	0.04%
2023/12/01	76.5	34.52	8	34.41	34.40	68.5	22,225	0.31%
2023/11/30	48.1	34.70	59.2	35.05	34.95	-11.2	21,892	-0.05%
2023/11/29	11.2	34.42	28	34.55	34.25	-16.8	20,364	-0.08%
2023/11/28	60.1	34.86	22.1	34.95	34.50	38	20,138	0.19%
2023/11/27	1.4	34.18	9	34.22	33.95	-7.6	19,597	-0.04%
2023/11/24	2.1	33.76	2.2	34.05	33.75	-0.1	19,408	0.00%
2023/11/22	8.1	33.90	0	0.00	33.85	8.1	19,049	0.04%
2023/11/21	3.6	34.07	1.4	34.16	34.20	2.2	18,952	0.01%
2023/11/20	8	33.63	14.1	33.59	33.60	-6.1	18,544	-0.03%
2023/11/17	14	33.24	11.1	33.30	33.20	2.9	18,469	0.02%
2023/11/16	20.1	33.24	2	33.10	33.05	18.1	18,400	0.10%
2023/11/15	3.2	32.93	15.4	32.95	33.15	-12.3	18,225	-0.07%
2023/11/14	13	32.55	10	32.50	32.50	3	18,089	0.02%
2023/11/13	10.2	32.70	12	32.65	32.80	-1.8	18,187	-0.01%
2023/11/10	0.3	32.90	4.9	32.85	32.85	-4.6	18,374	-0.03%
2023/11/09	0	0.00	6.1	32.98	32.90	-6.1	18,388	-0.03%
2023/11/08	5.1	32.90	1.1	32.90	32.90	4.1	18,405	0.02%
2023/11/07	7.3	32.53	0	32.70	32.55	7.3	18,432	0.04%
2023/11/06	7.3	32.85	3	32.88	32.80	4.3	18,394	0.02%
2023/11/03	4.3	32.75	1.1	32.85	32.90	3.2	18,290	0.02%
2023/11/02	5	32.45	9.9	32.41	32.35	-4.9	18,196	-0.03%
2023/11/01	4.3	32.14	1	32.40	32.10	3.3	18,166	0.02%
2023/10/31	7	32.15	12.2	32.26	32.25	-5.1	18,158	-0.03%
2023/10/30	25.6	31.89	12.1	31.96	32.00	13.5	18,028	0.07%
2023/10/27	14.1	31.81	2.1	31.88	31.85	12	17,917	0.07%
2023/10/26	13.2	31.46	8.6	31.51	31.45	4.7	17,975	0.03%
2023/10/25	9.4	31.60	0	0.00	31.55	9.4	17,848	0.05%
2023/10/24	23.3	31.54	0	0.00	31.50	23.3	17,706	0.13%
2023/10/23	10.4	31.66	20	31.68	31.65	-9.6	17,530	-0.05%
2023/10/20	24.9	31.71	5	31.45	31.75	19.9	17,702	0.11%
2023/10/19	69.2	31.87	17	31.75	31.90	52.2	17,409	0.30%
2023/10/18	43.5	32.45	4	32.45	32.45	39.5	16,813	0.23%
2023/10/17	4.3	33.62	0	0.00	33.45	4.3	15,659	0.03%
2023/10/16	1.1	33.80	2	33.80	33.60	-0.9	15,645	-0.01%
2023/10/13	21.3	33.87	0.1	34.15	33.80	21.2	15,722	0.13%
2023/10/12	7.2	33.63	1	33.25	33.70	6.2	15,681	0.04%
2023/10/11	3.5	33.05	6.1	33.00	33.10	-2.6	15,548	-0.02%
2023/10/06	59.3	32.85	0.1	32.90	32.80	59.3	15,540	0.38%
2023/10/05	62.5	32.76	0.1	32.85	32.75	62.5	15,507	0.40%
2023/10/04	25.6	32.95	11.1	32.95	32.90	14.5	15,539	0.09%
2023/10/03	3.3	33.25	4.1	33.20	33.20	-0.8	15,625	0.00%
2023/10/02	80.4	33.17	0.1	33.20	33.10	80.3	15,776	0.51%
2023/09/28	67.1	33.13	1	33.10	33.25	66.1	16,020	0.41%
2023/09/27	20.7	33.02	5.1	33.02	33.05	15.6	15,999	0.10%
2023/09/26	40.1	33.05	6.1	33.09	33.00	34.1	15,938	0.21%
2023/09/25	19.7	33.22	20.1	33.18	33.10	-0.3	15,777	0.00%
2023/09/22	62.6	33.45	0.1	33.65	33.50	62.5	15,474	0.40%
2023/09/21	64.9	34.02	0.1	34.00	33.80	64.9	15,253	0.43%
2023/09/20	29.3	34.42	10.1	34.40	34.35	19.3	15,082	0.13%
2023/09/19	9.4	34.88	2.1	34.95	34.80	7.3	14,902	0.05%
2023/09/18	19.1	35.06	0.1	35.15	35.10	19.1	14,938	0.13%
2023/09/15	7	35.17	5.1	35.25	35.10	2	15,030	0.01%
2023/09/14	10.1	35.38	16.6	35.35	35.50	-6.5	14,962	-0.04%
2023/09/13	19	35.03	11.1	35.12	35.30	7.9	14,972	0.05%
2023/09/12	21.2	34.50	0.2	34.50	34.60	21.1	15,254	0.14%
2023/09/11	13.5	34.10	0.1	34.20	34.20	13.4	15,266	0.09%
2023/09/08	22.4	34.24	16.1	34.11	34.10	6.4	15,301	0.04%
2023/09/07	14.9	34.29	0.1	34.40	34.35	14.8	15,280	0.10%
2023/09/06	58.6	34.59	0.1	34.75	34.40	58.5	15,287	0.38%
2023/09/05	14.4	35.06	110.1	35.05	35.00	-95.7	14,939	-0.64%	大賣/
2023/09/04	221.6	35.18	5.1	35.20	35.20	216.5	14,925	1.45%	大買/鉅額交易
2023/09/01	3	35.28	0.1	35.20	35.25	2.9	14,877	0.02%
2023/08/31	6.4	34.99	0.1	35.30	34.95	6.3	14,843	0.04%
2023/08/30	11.5	35.35	0.1	35.55	35.30	11.4	14,684	0.08%
2023/08/29	0.1	35.30	5.1	35.20	35.40	-5	15,130	-0.03%
2023/08/28	4.1	35.13	0.1	35.25	35.20	4	15,344	0.03%
2023/08/25	26.2	35.19	2.5	35.30	35.10	23.7	16,124	0.15%
2023/08/24	2.1	35.37	0	0.00	35.30	2.1	16,441	0.01%
2023/08/23	33	35.49	1.1	35.50	35.30	31.9	16,726	0.19%
2023/08/22	35.3	35.35	1	35.40	35.40	34.3	16,947	0.20%
2023/08/21	16.5	35.30	6	35.31	35.40	10.5	17,344	0.06%
2023/08/18	45.7	35.31	0	0.00	35.15	45.7	17,523	0.26%
2023/08/17	20.2	35.66	3	35.65	35.65	17.2	17,458	0.10%
2023/08/16	24.1	36.10	0	0.00	36.05	24.1	17,488	0.14%
2023/08/15	11.8	36.67	1.1	36.76	36.70	10.7	17,473	0.06%
2023/08/14	20.3	36.85	18	37.16	36.85	2.3	17,582	0.01%
2023/08/11	0.1	37.40	13.2	37.40	37.40	-13.1	17,637	-0.07%
2023/08/10	3.3	36.85	9	36.86	36.85	-5.7	17,644	-0.03%
2023/08/09	0.5	37.20	2	37.23	37.15	-1.5	17,972	-0.01%
2023/08/08	17.1	37.23	1.3	37.21	37.10	15.8	18,250	0.09%
2023/08/07	8.5	37.46	11.1	37.59	37.65	-2.6	18,384	-0.01%
2023/08/04	2.2	37.40	1	37.35	37.35	1.2	18,438	0.01%
2023/08/02	5.1	37.38	0	0.00	37.20	5.1	18,846	0.03%
2023/08/01	7	37.42	4.8	37.58	37.55	2.2	19,015	0.01%
2023/07/31	1	37.35	3	37.40	37.30	-2	19,125	-0.01%
2023/07/28	4.3	37.18	1	37.30	37.35	3.3	19,175	0.02%
2023/07/27	12.7	37.31	4.4	37.40	37.35	8.3	19,620	0.04%
2023/07/26	5	37.30	8	37.27	37.25	-3	20,584	-0.01%
2023/07/25	3.2	37.16	20.4	37.32	37.40	-17.2	20,798	-0.08%
2023/07/24	4.2	36.35	4	36.19	36.50	0.2	20,874	0.00%
2023/07/21	23.4	36.31	11	36.51	36.10	12.4	21,180	0.06%
2023/07/20	9.6	36.58	3.9	36.68	36.55	5.8	21,667	0.03%
2023/07/19	15.2	36.70	8	36.66	36.60	7.2	22,718	0.03%
2023/07/18	13.4	36.65	6	36.64	37.10	7.4	23,504	0.03%
2023/07/17	12.8	36.78	2	36.80	36.75	10.8	23,411	0.05%
2023/07/14	8.1	36.94	1	36.95	37.00	7.1	23,348	0.03%
2023/07/13	23.2	36.92	13	37.03	36.80	10.2	23,366	0.04%
2023/07/12	5.6	36.57	3.6	36.62	36.60	2	23,564	0.01%
2023/07/11	15.2	36.59	4.3	36.76	36.55	10.8	23,517	0.05%
2023/07/10	30.3	37.07	8	37.16	36.85	22.3	23,394	0.10%
2023/07/07	24.2	37.09	3	37.40	37.30	21.2	23,264	0.09%
2023/07/06	38.7	37.34	15.6	37.32	37.25	23.1	23,393	0.10%
2023/07/05	31	37.98	2	38.15	37.80	29	23,091	0.13%
2023/07/04	8.4	38.12	5	38.10	38.05	3.4	22,913	0.01%
2023/07/03	1.8	38.19	2.1	38.23	38.25	-0.3	22,864	0.00%
2023/06/30	7.1	38.07	5	38.13	38.05	2.1	22,907	0.01%
2023/06/29	3.1	38.05	104	38.10	38.05	-100.9	22,932	-0.44%	大賣/
2023/06/28	52.2	38.15	4	38.05	38.05	48.2	22,980	0.21%
2023/06/27	10	38.46	32	38.64	38.45	-22	23,114	-0.10%
2023/06/26	7.7	38.74	20.5	38.83	38.80	-12.8	23,371	-0.05%
2023/06/21	5.4	38.42	57	38.36	38.70	-51.6	23,378	-0.22%
2023/06/20	4.1	38.49	1	38.65	38.55	3.1	23,375	0.01%
2023/06/19	58.1	38.77	16.1	38.68	38.70	42	23,493	0.18%
2023/06/16	7.1	38.92	20	38.95	38.70	-12.9	23,472	-0.05%
2023/06/15	0	0.00	24.1	38.29	38.35	-24.1	23,007	-0.10%
2023/06/14	5.1	38.21	2.7	38.28	38.35	2.4	23,330	0.01%
2023/06/13	4.9	38.24	6.7	38.26	38.25	-1.8	23,466	-0.01%
2023/06/12	20.1	38.35	2	38.28	38.25	18.1	23,491	0.08%
2023/06/09	6.1	38.39	2	38.43	38.45	4.1	23,511	0.02%
2023/06/08	7.2	38.49	17.5	38.52	38.50	-10.3	23,676	-0.04%
2023/06/07	5.2	38.77	10	38.85	38.80	-4.8	23,851	-0.02%
2023/06/06	1.2	38.73	17	38.83	38.80	-15.8	24,048	-0.07%
2023/06/05	5.3	38.92	17	38.87	38.85	-11.7	24,210	-0.05%
2023/06/02	5.3	38.50	73.5	38.48	38.55	-68.2	24,023	-0.28%
2023/06/01	18.6	37.79	7	37.82	37.75	11.6	23,598	0.05%
2023/05/31	6.1	38.03	0	0.00	37.90	6.1	23,504	0.03%
2023/05/30	5	38.08	8	38.29	38.30	-3	22,887	-0.01%
2023/05/29	7.7	37.85	2	37.88	38.15	5.7	23,178	0.02%
2023/05/26	10.7	37.75	10	37.88	38.00	0.7	23,692	0.00%
2023/05/25	27.4	37.57	7	37.60	38.05	20.4	24,133	0.08%
2023/05/24	37	37.61	41	37.55	37.85	-4	23,953	-0.02%
2023/05/23	19.1	37.96	0	0.00	37.90	19.1	23,751	0.08%
2023/05/22	3.3	37.92	16	38.24	38.25	-12.7	23,649	-0.05%
2023/05/19	21.1	37.82	2	37.80	37.85	19.1	23,556	0.08%
2023/05/18	17	37.87	11	38.05	37.85	6	23,437	0.03%
2023/05/17	37.5	38.04	4	38.11	37.90	33.5	23,453	0.14%
2023/05/16	36.8	37.57	1	37.75	37.75	35.8	23,506	0.15%
2023/05/15	23.4	37.38	9	37.28	37.35	14.4	23,506	0.06%
2023/05/12	23.7	38.15	5	38.26	37.80	18.7	23,276	0.08%
2023/05/11	23.7	38.15	5	38.26	38.20	18.7	23,037	0.08%
2023/05/10	2.6	38.73	12	38.85	38.85	-9.4	22,849	-0.04%
2023/05/09	30.5	39.08	59.1	38.75	38.65	-28.6	22,795	-0.13%
2023/05/08	26.4	39.55	16.1	39.56	39.60	10.3	22,479	0.05%
2023/05/05	40.2	39.41	14	39.32	39.30	26.2	22,322	0.12%
2023/05/04	12.2	39.45	14	39.48	39.45	-1.8	22,305	-0.01%
2023/05/03	164.9	39.74	11.2	39.66	39.50	153.7	22,236	0.69%	大買/鉅額交易
2023/05/02	73.4	39.58	57.6	39.61	39.90	15.8	22,048	0.07%
2023/04/28	31.2	38.79	35	38.70	38.70	-3.8	21,538	-0.02%
2023/04/27	30	38.96	18	38.91	38.65	12	21,481	0.06%
2023/04/26	57.4	38.60	67	38.89	39.10	-9.6	21,572	-0.04%
2023/04/25	76.4	38.83	34	38.56	38.50	42.4	21,693	0.20%
2023/04/24	79.1	39.25	30.1	39.32	39.55	49	21,265	0.23%
2023/04/21	18.6	38.34	47	38.34	38.30	-28.4	20,241	-0.14%
2023/04/20	6.1	37.23	32.1	37.29	37.20	-26	19,358	-0.13%
2023/04/19	18	37.22	5.2	37.20	37.10	12.8	19,409	0.07%
2023/04/18	21.5	37.56	3	37.68	37.45	18.5	19,425	0.10%
2023/04/17	4	37.99	17	38.08	37.95	-13	19,656	-0.07%
2023/04/14	10	37.47	13	37.42	37.55	-3	19,373	-0.02%
2023/04/13	2	37.45	8	37.49	37.55	-6	19,387	-0.03%
2023/04/12	0.2	37.50	10.5	37.57	37.45	-10.3	19,333	-0.05%
2023/04/11	12.9	37.37	59	37.24	37.45	-46.1	19,262	-0.24%
2023/04/10	4.1	36.42	10	36.50	36.60	-5.9	19,042	-0.03%
2023/04/07	3.9	36.44	1	36.40	36.40	2.9	19,060	0.02%
2023/04/06	8.6	36.34	3.1	36.42	36.45	5.5	19,160	0.03%
2023/03/31	3	36.43	2.4	36.49	36.40	0.6	19,407	0.00%
2023/03/30	9.1	36.16	3	36.15	36.20	6.1	20,415	0.03%
2023/03/29	5.1	36.23	0	0.00	36.35	5.1	21,328	0.02%
2023/03/28	5.8	36.25	2.1	36.16	36.20	3.7	22,230	0.02%
2023/03/27	20.4	36.77	9	36.77	36.65	11.4	23,097	0.05%
2023/03/24	4.4	37.46	39	37.49	37.60	-34.6	23,872	-0.14%
2023/03/23	7.1	37.26	5	37.35	37.35	2.1	23,875	0.01%
2023/03/22	4	37.25	6	37.29	37.20	-2	23,957	-0.01%
2023/03/21	6	37.01	3.3	37.20	37.05	2.7	24,027	0.01%
2023/03/20	0.1	36.95	14	36.80	36.90	-13.9	24,042	-0.06%
2023/03/17	1.2	36.55	3	36.62	36.40	-1.8	24,199	-0.01%
2023/03/16	14.8	36.61	5	36.73	36.35	9.8	23,908	0.04%
2023/03/15	14.3	37.10	4.1	37.11	37.10	10.2	23,942	0.04%
2023/03/14	4	36.53	13	36.94	36.75	-9	24,037	-0.04%
2023/03/13	14.2	36.32	1.2	36.71	36.75	13	24,266	0.05%
2023/03/10	28.5	36.71	1	36.60	36.70	27.5	24,281	0.11%
2023/03/09	24.7	37.31	40	37.41	37.20	-15.3	24,506	-0.06%
2023/03/08	24.4	37.64	0.9	37.75	37.75	23.5	24,873	0.09%
2023/03/07	30	37.96	2	38.00	37.95	28	24,885	0.11%
2023/03/06	9.1	37.97	4	38.03	37.95	5.1	25,216	0.02%
2023/03/03	34.3	37.70	23.6	37.72	37.75	10.7	25,487	0.04%
2023/03/02	3.4	37.60	9	37.68	37.90	-5.6	25,669	-0.02%
2023/03/01	46.6	38.06	9	37.82	37.80	37.6	25,706	0.15%
2023/02/24	15.3	39.24	4	39.31	39.15	11.3	25,338	0.04%
2023/02/23	2	39.50	83.3	39.52	39.50	-81.3	24,816	-0.33%
2023/02/22	3	37.97	8	38.15	38.05	-5	25,159	-0.02%
2023/02/21	0.1	38.35	3.4	38.32	38.35	-3.3	26,058	-0.01%
2023/02/20	7.2	37.89	49.1	37.93	38.25	-41.9	26,714	-0.16%
2023/02/17	12.9	37.80	41	37.53	38.00	-28.2	27,226	-0.10%
2023/02/16	7	37.62	28.6	37.52	37.50	-21.6	27,958	-0.08%
2023/02/15	15.3	37.54	2.1	37.72	37.55	13.2	28,051	0.05%
2023/02/14	1.9	37.47	13.5	37.37	37.25	-11.6	27,991	-0.04%
2023/02/13	7.3	37.00	2	37.10	37.00	5.3	27,957	0.02%
2023/02/10	22.1	36.86	0.3	36.87	36.85	21.9	28,096	0.08%
2023/02/09	45	36.66	4	36.63	36.60	41	28,114	0.15%
2023/02/08	0	0.00	2	36.73	36.75	-2	28,188	-0.01%
2023/02/07	3.1	36.60	1	36.60	36.65	2.1	28,269	0.01%
2023/02/06	9.7	36.33	2.8	36.32	36.15	7	28,252	0.02%
2023/02/03	3.5	36.45	2.5	36.41	36.45	1.1	28,142	0.00%
2023/02/02	10.1	36.75	2.1	36.80	36.80	8	28,165	0.03%
2023/02/01	2.3	36.45	0.2	36.50	36.75	2.1	28,193	0.01%
2023/01/31	10.1	36.55	11.5	36.30	36.25	-1.4	28,263	0.00%
2023/01/30	17.4	36.82	23	36.76	36.95	-5.6	28,195	-0.02%
2023/01/17	14.1	36.03	25.2	36.12	36.00	-11.1	28,181	-0.04%
2023/01/16	22.1	36.35	25	36.50	36.50	-2.9	28,175	-0.01%
2023/01/13	13.3	35.91	87.2	36.13	36.15	-73.9	27,855	-0.27%
2023/01/12	1.2	34.92	60	35.28	35.40	-58.8	27,913	-0.21%
2023/01/11	1.1	34.80	9	34.67	34.70	-7.9	28,119	-0.03%
2023/01/10	1.2	34.47	1	34.60	34.60	0.2	28,426	0.00%
2023/01/09	12	34.52	2.2	34.50	34.60	9.8	28,943	0.03%
2023/01/06	4.2	34.24	1	34.45	34.25	3.2	29,213	0.01%
2023/01/05	6.2	34.35	34.2	34.49	34.45	-28	29,670	-0.09%
2023/01/04	1.6	33.60	0	0.00	33.50	1.6	29,498	0.01%
2023/01/03	2.5	33.42	2	33.60	33.50	0.5	29,714	0.00%
2022/12/30	1.1	33.76	0	0.00	33.65	1.1	29,735	0.00%
2022/12/29	4.1	33.80	2	33.75	33.70	2.1	29,889	0.01%
2022/12/28	4.2	34.26	2	34.33	34.30	2.2	30,140	0.01%
2022/12/27	2	34.52	2	34.63	34.30	0	30,373	0.00%
2022/12/26	0.1	34.45	4.8	34.35	34.40	-4.7	30,533	-0.02%
2022/12/23	15.2	34.39	2.5	34.45	34.05	12.7	31,062	0.04%
2022/12/22	16	34.31	38	34.58	34.45	-22	31,982	-0.07%
2022/12/21	6.5	34.01	10.2	33.95	34.05	-3.7	31,325	-0.01%
2022/12/20	1.3	33.72	5	33.82	33.70	-3.7	30,705	-0.01%
2022/12/19	9	33.88	17.1	33.89	33.85	-8.1	30,251	-0.03%
2022/12/16	49.1	33.09	9	33.84	34.60	40.1	29,428	0.14%
2022/12/15	9	33.44	0	0.00	33.55	9	28,860	0.03%
2022/12/14	6.1	33.54	26	33.65	33.50	-19.9	29,170	-0.07%
2022/12/13	7.7	33.95	9.7	33.89	33.70	-2	29,231	-0.01%
2022/12/12	21.3	33.66	5	33.63	33.85	16.3	29,198	0.06%
2022/12/09	6.4	33.39	15.7	33.71	33.70	-9.2	29,684	-0.03%
2022/12/08	6.6	33.17	10.1	33.23	33.20	-3.5	29,675	-0.01%
2022/12/07	1.1	33.39	20	33.45	33.35	-18.9	29,677	-0.06%
2022/12/06	6.1	33.41	0	0.00	33.30	6.1	29,698	0.02%
2022/12/05	25	33.46	7	33.61	33.70	18	29,562	0.06%
2022/12/02	36	33.73	2.3	33.70	33.65	33.7	29,249	0.12%
2022/12/01	15.3	33.94	19	34.02	34.05	-3.7	29,193	-0.01%
2022/11/30	14.3	33.35	34.1	33.76	33.90	-19.8	29,003	-0.07%
2022/11/29	1.1	33.46	25	33.35	33.55	-23.9	28,619	-0.08%
2022/11/28	30.5	32.98	10	33.15	33.00	20.5	28,640	0.07%
2022/11/25	6.1	33.53	23.1	33.41	33.55	-17	28,428	-0.06%
2022/11/24	3.3	32.93	11	33.06	33.20	-7.7	28,273	-0.03%
2022/11/23	1.8	32.84	0.3	32.80	32.70	1.5	28,055	0.01%
2022/11/22	20.4	32.57	3.2	32.62	32.65	17.1	27,954	0.06%
2022/11/21	51.6	32.92	2	32.85	32.85	49.6	27,730	0.18%
2022/11/18	80.7	33.50	0.9	33.70	33.30	79.8	27,498	0.29%
2022/11/17	40	34.14	101	34.20	34.25	-61	26,542	-0.23%	大賣/
2022/11/16	63.6	33.09	10	33.08	32.90	53.6	25,556	0.21%
2022/11/15	28.6	33.42	22	33.61	33.85	6.6	24,950	0.03%
2022/11/14	15.2	34.04	14.7	33.85	34.15	0.5	24,375	0.00%
2022/11/11	4.5	32.23	1	32.25	32.15	3.5	23,576	0.01%
2022/11/10	22.2	31.85	6.1	31.98	31.70	16.1	23,483	0.07%
2022/11/09	25.4	31.91	7	31.96	31.90	18.4	23,444	0.08%
2022/11/08	22	31.68	22.1	31.56	31.65	-0.1	23,282	0.00%
2022/11/07	7.3	30.83	10.1	30.91	31.00	-2.8	23,106	-0.01%
2022/11/04	6.1	30.35	4.2	30.52	30.45	1.9	23,191	0.01%
2022/11/03	11.2	30.26	1	30.25	30.30	10.2	23,144	0.04%
2022/11/02	13.1	30.73	0	0.00	30.75	13.1	23,105	0.06%
2022/11/01	5.4	30.70	13.1	30.61	30.65	-7.7	23,119	-0.03%
2022/10/31	26	30.41	10	30.59	30.25	16	23,108	0.07%
2022/10/28	17.9	30.87	4	30.90	30.50	13.9	23,119	0.06%
2022/10/27	6.2	30.90	11.1	30.89	30.85	-4.9	23,111	-0.02%
2022/10/26	2.5	30.20	25	30.28	30.30	-22.5	23,119	-0.10%
2022/10/25	43.2	30.02	0	0.00	29.90	43.2	23,077	0.19%
2022/10/24	26.1	31.01	3	31.27	30.60	23.1	22,682	0.10%
2022/10/21	8.4	31.11	13	31.00	31.00	-4.6	22,562	-0.02%
2022/10/20	27.4	30.88	4	30.84	30.90	23.4	22,518	0.10%
2022/10/19	11.1	31.87	39	31.88	31.60	-27.9	22,012	-0.13%
2022/10/18	15.6	31.45	34	31.58	31.45	-18.4	21,608	-0.09%
2022/10/17	32.8	31.71	22	31.70	31.70	10.8	21,593	0.05%
2022/10/14	19.7	32.57	3	32.48	32.40	16.7	21,633	0.08%
2022/10/13	39.3	32.98	6.7	33.15	32.65	32.6	21,544	0.15%
2022/10/12	2.6	33.81	1	33.80	33.75	1.6	21,287	0.01%
2022/10/11	21.9	33.82	7	33.84	33.80	14.9	21,345	0.07%
2022/10/07	7.2	34.25	3	34.38	34.25	4.2	21,291	0.02%
2022/10/06	0.1	34.40	3	34.42	34.30	-2.9	21,266	-0.01%
2022/10/05	25.5	34.19	19	34.30	34.15	6.5	21,277	0.03%
2022/10/04	32	33.81	18	33.81	33.85	14	21,025	0.07%
2022/10/03	15.6	33.70	11	33.71	33.65	4.6	20,773	0.02%
2022/09/30	25.3	33.78	12	33.69	33.80	13.3	20,658	0.06%
2022/09/29	56.4	34.18	16	34.18	34.15	40.4	20,144	0.20%
2022/09/28	32.2	35.27	4	35.10	34.90	28.2	19,056	0.15%
2022/09/27	3.4	35.75	15.2	35.80	35.80	-11.8	18,789	-0.06%
2022/09/26	28	36.16	7	36.04	35.85	21	18,599	0.11%
2022/09/23	60.8	37.10	5	37.00	37.00	55.8	18,381	0.30%
2022/09/22	30.1	37.48	0	0.00	37.55	30.1	18,250	0.16%
2022/09/21	26.2	38.26	1	38.45	38.10	25.2	17,880	0.14%
2022/09/20	8.3	38.61	37	38.68	38.55	-28.8	17,513	-0.16%
2022/09/19	5.2	38.82	5.5	38.89	38.80	-0.3	17,397	0.00%
2022/09/16	33.1	38.90	1	38.80	38.60	32.1	17,332	0.19%
2022/09/15	32.1	39.47	1	39.45	39.55	31.1	16,939	0.18%
2022/09/14	9.2	39.61	5	39.66	39.65	4.2	16,875	0.02%
2022/09/13	1.3	39.78	0	0.00	39.90	1.3	16,925	0.01%
2022/09/12	8.7	39.74	5	39.82	39.80	3.7	16,977	0.02%
2022/09/08	3	39.70	5.4	39.80	39.85	-2.4	17,321	-0.01%
2022/09/07	9.4	39.63	6.1	39.68	39.70	3.4	17,462	0.02%
2022/09/06	6.4	39.54	23.5	39.62	39.85	-17.1	17,501	-0.10%
2022/09/05	0.7	39.10	16.3	38.98	39.10	-15.6	17,483	-0.09%
2022/09/02	15.5	38.59	16.3	38.46	38.50	-0.8	17,570	0.00%
2022/09/01	16.7	38.91	8	38.94	38.90	8.7	17,325	0.05%
2022/08/31	2.3	39.15	2.1	39.33	39.30	0.2	17,158	0.00%
2022/08/30	5.2	39.23	4.3	39.31	39.25	0.9	17,048	0.01%
2022/08/29	7.9	39.17	13	39.16	39.35	-5.1	17,169	-0.03%
2022/08/26	6.9	39.63	12	39.61	39.65	-5.1	17,183	-0.03%
2022/08/25	0.1	39.55	12	39.47	39.55	-11.9	17,263	-0.07%
2022/08/24	15.7	39.26	10.9	39.12	39.25	4.7	17,398	0.03%
2022/08/23	3.1	39.19	0.2	39.30	39.35	2.9	17,816	0.02%
2022/08/22	6.3	39.24	3.2	39.49	39.65	3.1	17,936	0.02%
2022/08/19	12.3	39.44	21	39.37	39.45	-8.7	18,065	-0.05%
2022/08/18	33.2	39.59	0	0.00	39.80	33.2	18,153	0.18%
2022/08/17	2.7	39.63	24.3	39.52	40.00	-21.7	18,215	-0.12%
2022/08/16	5.1	39.24	9	39.48	39.35	-3.9	18,244	-0.02%
2022/08/15	7.6	39.29	12	39.36	39.30	-4.4	18,314	-0.02%
2022/08/12	2	39.20	14	39.27	39.30	-12	18,719	-0.06%
2022/08/11	2.2	38.52	16.6	38.88	39.35	-14.4	18,846	-0.08%
2022/08/10	4.4	38.51	3	38.75	38.75	1.4	18,945	0.01%
2022/08/09	9.5	38.30	0	0.00	38.75	9.5	19,108	0.05%
2022/08/08	7.3	38.52	4	38.53	38.70	3.3	19,258	0.02%
2022/08/05	1.1	38.81	5	38.90	38.85	-3.9	19,436	-0.02%
2022/08/04	8.3	38.78	8	38.77	38.75	0.3	19,943	0.00%
2022/08/03	11.7	38.98	0.2	39.10	39.10	11.5	20,186	0.06%
2022/08/02	32.1	39.14	4	39.06	39.15	28.1	20,245	0.14%
2022/08/01	6.1	39.22	8	39.35	39.50	-1.9	20,243	-0.01%
2022/07/29	3.3	38.51	11	38.51	38.75	-7.8	20,205	-0.04%
2022/07/28	6	38.03	7.2	38.08	38.20	-1.2	20,134	-0.01%
2022/07/27	1.1	37.86	2	37.85	37.85	-0.9	20,075	0.00%
2022/07/26	10.5	37.79	1	37.85	37.80	9.5	20,246	0.05%
2022/07/25	41.3	37.77	8.1	37.77	37.85	33.1	20,320	0.16%
2022/07/22	19.6	37.74	6	37.88	37.70	13.6	20,389	0.07%
2022/07/21	36.5	37.93	15.2	37.92	38.05	21.3	20,196	0.11%
2022/07/20	19.1	41.64	3	41.55	41.60	16.1	19,656	0.08%
2022/07/19	2	41.35	11.3	41.29	41.65	-9.3	19,510	-0.05%
2022/07/18	9.2	40.14	9	40.19	40.70	0.2	19,267	0.00%
2022/07/15	24.7	40.76	29	40.71	40.50	-4.3	19,169	-0.02%
2022/07/14	16	41.79	21.2	41.71	41.70	-5.2	19,107	-0.03%
2022/07/13	4.1	41.70	47	41.75	41.80	-42.9	19,230	-0.22%
2022/07/12	41.1	41.04	2.4	40.91	41.00	38.7	19,337	0.20%
2022/07/11	4.8	41.02	3.1	40.94	41.10	1.7	19,484	0.01%
2022/07/08	55	40.78	32	40.60	40.80	23	19,573	0.12%
2022/07/07	3.1	40.95	37.1	40.70	40.90	-33.9	19,674	-0.17%
2022/07/06	46.2	40.39	3	40.15	40.00	43.2	20,055	0.22%
2022/07/05	22.2	40.48	24	40.57	40.75	-1.8	19,967	-0.01%
2022/07/04	34.6	40.23	15	40.08	40.00	19.5	19,809	0.10%
2022/07/01	9.1	40.28	15.4	40.34	40.35	-6.2	19,681	-0.03%
2022/06/30	2.2	39.51	9	39.59	39.50	-6.8	19,421	-0.04%
2022/06/29	10.1	39.49	0	0.00	39.55	10.1	19,227	0.05%
2022/06/28	7.1	39.64	1	39.70	39.60	6.1	19,218	0.03%
2022/06/27	4	39.99	19	40.14	39.80	-15	19,203	-0.08%
2022/06/24	5.1	39.65	5	39.58	39.50	0.1	19,070	0.00%
2022/06/23	15	39.22	1	39.73	39.00	14	18,963	0.07%
2022/06/22	20	39.62	15	39.62	39.50	5	18,809	0.03%
2022/06/21	2.4	39.28	24	39.40	39.45	-21.6	18,775	-0.12%
2022/06/20	39.7	39.04	31.4	39.18	38.85	8.3	18,695	0.04%
2022/06/17	29.1	39.65	0	0.00	39.60	29.1	18,440	0.16%
2022/06/16	14.4	40.09	1	40.70	40.00	13.4	18,279	0.07%
2022/06/15	16.8	40.09	0	0.00	40.05	16.8	18,452	0.09%
2022/06/14	37.2	40.23	1	40.20	40.10	36.2	18,363	0.20%
2022/06/13	38.4	40.84	0	0.00	40.80	38.4	18,122	0.21%
2022/06/10	4.1	41.45	5	41.45	41.40	-0.9	17,840	-0.01%
2022/06/09	6.2	41.57	0	0.00	41.55	6.2	17,831	0.03%
2022/06/08	0.1	41.90	1	41.80	41.75	-0.9	17,785	0.00%
2022/06/07	28.1	41.43	0	0.00	41.35	28.1	17,736	0.16%
2022/06/06	3	41.60	0	0.00	41.55	3	17,502	0.02%
2022/06/02	22.5	41.72	41	41.71	41.70	-18.6	17,511	-0.11%
2022/06/01	17.4	42.35	1.1	42.07	42.10	16.3	17,534	0.09%
2022/05/31	8	42.70	3	42.78	42.60	5	17,391	0.03%
2022/05/30	11	42.86	4	42.90	42.80	7	16,918	0.04%
2022/05/27	12	41.83	5	42.25	42.20	7	16,696	0.04%
2022/05/26	3	42.00	1	42.25	41.70	2	16,596	0.01%
2022/05/25	2.9	41.71	6	41.68	41.65	-3.2	16,538	-0.02%
2022/05/24	3	41.20	0	0.00	41.20	3	16,462	0.02%
2022/05/23	40	41.23	0	0.00	41.20	40	16,294	0.25%
2022/05/20	1	41.15	12	41.72	41.15	-11	16,186	-0.07%
2022/05/19	8.3	41.16	0	0.00	41.10	8.3	15,717	0.05%
2022/05/18	11	41.27	2	41.63	41.60	9	15,532	0.06%
2022/05/17	12	41.38	3	41.58	41.50	9	15,250	0.06%
2022/05/16	14.5	41.23	3	41.22	41.25	11.5	15,019	0.08%
2022/05/13	10	41.38	38	41.14	41.60	-28	14,715	-0.19%
2022/05/12	67.4	41.32	27	41.14	40.80	40.4	14,482	0.28%
2022/05/11	39.8	42.66	1	42.75	42.65	38.8	13,898	0.28%
2022/05/10	30.6	43.84	0	0.00	43.85	30.6	13,469	0.23%
2022/05/09	28.3	44.45	10	44.33	44.25	18.3	13,279	0.14%
2022/05/06	6.1	45.10	0	0.00	45.10	6.1	13,113	0.05%
2022/05/05	3.1	45.67	3	45.60	45.60	0.1	13,152	0.00%
2022/05/04	6	45.33	0	0.00	45.50	6	13,127	0.05%
2022/05/03	16.9	45.36	0	0.00	45.35	16.9	13,228	0.13%
2022/04/29	8	46.09	12	46.18	45.90	-4	12,942	-0.03%
2022/04/28	38.2	45.78	3	46.10	46.10	35.2	12,785	0.27%
2022/04/27	30.5	45.81	7	45.80	45.80	23.5	12,580	0.19%
2022/04/26	12.2	46.13	54	46.15	46.20	-41.8	12,312	-0.34%
2022/04/25	6.3	46.16	7	46.08	46.10	-0.7	12,241	-0.01%
2022/04/22	9.1	46.62	0	0.00	46.55	9.1	12,099	0.08%
2022/04/21	32.6	46.82	8	46.93	46.80	24.6	12,074	0.20%
2022/04/20	8.1	46.47	0.4	46.65	46.60	7.7	12,063	0.06%
2022/04/19	8.3	46.38	0.5	46.60	46.35	7.7	11,970	0.06%
2022/04/18	16.5	46.69	1	46.45	46.50	15.5	11,843	0.13%
2022/04/15	10.4	47.16	0	0.00	47.10	10.4	11,628	0.09%
2022/04/14	8.4	47.77	0.2	47.85	47.70	8.2	11,442	0.07%
2022/04/13	18	47.99	25	48.15	48.00	-7	11,348	-0.06%
2022/04/12	21.4	48.12	21	47.91	48.00	0.4	11,175	0.00%
2022/04/11	0.4	49.84	0.8	49.60	49.45	-0.3	10,764	0.00%
2022/04/08	10.4	49.51	1	49.55	49.80	9.4	10,837	0.09%
2022/04/07	0.1	49.60	30	49.90	49.55	-29.9	10,806	-0.28%
2022/04/06	2.7	49.87	4	49.85	50.20	-1.3	10,709	-0.01%
2022/04/01	1.1	49.85	0	0.00	49.75	1.1	10,657	0.01%
2022/03/31	30	50.20	24	50.19	49.90	6	10,588	0.06%
2022/03/30	1.5	49.83	7	49.89	49.85	-5.5	10,436	-0.05%
2022/03/29	2	49.70	4	49.74	49.80	-2	10,432	-0.02%
2022/03/28	0.1	49.20	7	49.50	49.70	-7	10,389	-0.07%
2022/03/25	2	49.70	6	49.66	49.70	-4	10,342	-0.04%
2022/03/24	1.1	49.79	4.2	49.89	49.95	-3.1	10,385	-0.03%
2022/03/23	0.1	49.60	12	49.62	49.65	-11.9	10,460	-0.11%
2022/03/22	3	49.37	7	49.43	49.70	-4	10,377	-0.04%
2022/03/21	5.6	49.66	14	49.65	49.75	-8.4	10,380	-0.08%
2022/03/18	7	48.62	35.4	48.57	48.95	-28.4	10,135	-0.28%
2022/03/17	11.1	48.04	19	48.03	48.00	-8	9,745	-0.08%
2022/03/16	0	0.00	3	47.77	47.85	-3	9,630	-0.03%
2022/03/15	10.2	47.75	18	47.69	47.95	-7.8	9,597	-0.08%
2022/03/14	2	47.60	2	47.45	47.55	0	9,592	0.00%
2022/03/11	1.2	47.50	19.7	47.50	47.45	-18.5	9,676	-0.19%
2022/03/10	2.2	47.33	1	47.60	47.60	1.2	9,818	0.01%
2022/03/09	1.3	47.30	0	0.00	47.25	1.3	9,901	0.01%
2022/03/08	6.4	46.96	0	0.00	46.95	6.4	10,051	0.06%
2022/03/07	16	46.98	0	0.00	47.10	16	10,059	0.16%
2022/03/04	9	47.65	16	47.68	47.65	-7	10,340	-0.07%
2022/03/03	4	47.98	14	47.90	48.05	-10	10,465	-0.10%
2022/03/02	0.7	47.91	31	47.84	48.00	-30.3	10,752	-0.28%
2022/03/01	0.7	47.90	8	47.72	47.80	-7.3	10,862	-0.07%
2022/02/25	10	47.11	1	47.35	47.35	9	10,955	0.08%
2022/02/24	5.1	47.33	0	0.00	47.30	5.1	10,884	0.05%
2022/02/23	1	47.65	7	47.61	47.65	-6	10,872	-0.06%
2022/02/22	6.4	47.18	4	47.50	47.70	2.4	10,974	0.02%
2022/02/21	2.3	47.69	2	47.73	47.60	0.3	10,977	0.00%
2022/02/18	4	47.50	1	47.35	47.45	3	11,056	0.03%
2022/02/17	2	47.45	55	47.45	47.45	-53	11,143	-0.48%
2022/02/16	4	47.08	0	0.00	47.00	4	11,199	0.04%
2022/02/15	7	46.99	0	0.00	47.00	7	11,255	0.06%
2022/02/14	5.2	47.01	1	47.00	47.15	4.2	11,341	0.04%
2022/02/11	6	47.15	1	47.40	47.55	5	11,337	0.04%
2022/02/10	5.2	47.17	4	47.25	47.55	1.2	11,361	0.01%
2022/02/09	4.8	47.08	0	0.00	47.30	4.8	11,433	0.04%
2022/02/08	3	47.00	1	47.15	46.95	2	11,535	0.02%
2022/02/07	56.4	46.40	0	0.00	47.10	56.4	11,491	0.49%
2022/01/26	4.3	46.78	7	46.79	46.85	-2.7	11,314	-0.02%
2022/01/25	7.1	46.69	5	46.76	46.80	2.1	11,349	0.02%
2022/01/24	0.1	47.35	15.1	47.10	47.15	-15	11,222	-0.13%
2022/01/21	22	47.20	1.1	47.23	47.40	20.9	11,339	0.18%
2022/01/20	2.3	47.54	1	47.55	47.50	1.3	11,291	0.01%
2022/01/19	12.2	47.60	2	47.50	47.60	10.2	11,341	0.09%
2022/01/18	0	0.00	1	47.55	47.75	-1	11,490	-0.01%
2022/01/17	6	47.44	8	47.54	47.60	-2	11,598	-0.02%
2022/01/14	3	47.63	0	47.75	47.60	3	11,605	0.03%
2022/01/13	2	47.56	7	47.72	47.95	-5	11,826	-0.04%
2022/01/12	3.1	47.14	6	47.50	47.50	-2.9	12,070	-0.02%
2022/01/11	1.5	47.20	1	47.10	47.50	0.5	12,310	0.00%
2022/01/10	9.4	47.11	2	47.30	47.30	7.4	12,274	0.06%
2022/01/07	2.4	47.31	0	0.00	47.45	2.4	12,237	0.02%
2022/01/06	1	47.45	4	47.43	47.60	-3	12,219	-0.02%
2022/01/05	1.6	47.17	1	47.10	47.15	0.6	12,240	0.00%
2022/01/04	2.2	47.13	0	0.00	47.30	2.2	12,299	0.02%
2022/01/03	6.5	47.62	1	47.90	47.45	5.5	12,196	0.04%
2021/12/30	4.5	48.02	0	0.00	48.00	4.5	12,155	0.04%
2021/12/29	2	48.10	4	48.10	48.15	-2	12,270	-0.02%
2021/12/28	2	47.98	3	48.08	48.15	-1	12,350	-0.01%
2021/12/27	7.1	47.95	0	0.00	48.10	7.1	12,448	0.06%
2021/12/24	11.3	47.90	2.2	47.85	47.90	9.1	12,692	0.07%
2021/12/23	1.1	47.61	4	47.66	47.70	-2.9	12,853	-0.02%
2021/12/22	2.2	47.31	0	0.00	47.40	2.2	12,914	0.02%
2021/12/21	2.2	47.27	0	0.00	47.25	2.2	13,062	0.02%
2021/12/20	10.3	47.17	42	47.35	47.40	-31.7	13,199	-0.24%
2021/12/17	1	47.50	7	47.54	47.45	-6	13,236	-0.05%
2021/12/16	5.1	46.96	0	0.00	46.90	5.1	13,161	0.04%
2021/12/15	9	46.99	6	47.23	46.95	3	13,398	0.02%
2021/12/14	1.1	47.06	3	47.08	47.00	-1.9	13,527	-0.01%
2021/12/13	2.5	47.18	18.5	47.19	47.10	-16	13,762	-0.12%
2021/12/10	0	0.00	4	47.44	47.30	-4	14,011	-0.03%
2021/12/09	13.5	47.54	1	47.35	47.40	12.5	14,718	0.09%
2021/12/08	16.3	47.70	9	47.62	47.70	7.3	15,007	0.05%
2021/12/07	6.4	47.03	72	47.20	47.55	-65.6	15,100	-0.43%
2021/12/06	25.1	47.17	13	47.07	47.30	12.1	15,059	0.08%
2021/12/03	8.3	46.50	5	46.60	46.40	3.3	15,012	0.02%
2021/12/02	16.1	46.41	0	0.00	46.30	16.1	14,910	0.11%
2021/12/01	3.4	46.59	12	46.60	46.60	-8.6	14,885	-0.06%
2021/11/30	15.3	46.53	16	47.22	46.00	-0.8	14,816	-0.01%
2021/11/29	10.2	46.20	21	46.07	46.50	-10.9	14,386	-0.08%
2021/11/26	29.2	46.65	6.5	46.74	46.50	22.7	14,324	0.16%
2021/11/25	16.3	47.22	3	47.10	47.15	13.3	14,217	0.09%
2021/11/24	34.7	47.42	0	0.00	47.45	34.7	14,124	0.25%
2021/11/23	12.3	47.82	10	47.85	47.80	2.3	13,953	0.02%
2021/11/22	27.6	47.91	42.7	47.90	47.90	-15.1	13,999	-0.11%
2021/11/19	13.7	48.08	0	0.00	48.30	13.7	13,936	0.10%
2021/11/18	5	48.25	0	0.00	48.30	5	13,882	0.04%
2021/11/17	5	48.43	0	48.60	48.55	5	13,875	0.04%
2021/11/16	26.1	48.45	0	0.00	48.65	26.1	13,977	0.19%
2021/11/15	13.8	48.49	1.6	48.51	48.60	12.2	14,174	0.09%
2021/11/12	6.1	48.47	0	0.00	48.70	6.1	14,358	0.04%
2021/11/11	11.3	48.65	3	48.80	48.80	8.3	14,578	0.06%
2021/11/10	13.1	48.58	23.3	48.62	48.70	-10.2	14,843	-0.07%
2021/11/09	10	48.55	1	48.50	48.80	9	15,088	0.06%
2021/11/08	6.2	48.81	2	48.83	48.95	4.2	16,197	0.03%
2021/11/05	17.4	47.96	7	48.01	48.15	10.4	16,989	0.06%
2021/11/04	8.4	48.12	14	48.24	48.10	-5.6	17,324	-0.03%
2021/11/03	8.1	48.11	6	48.10	48.15	2.1	17,764	0.01%
2021/11/02	9	48.37	2	48.45	48.15	7	18,197	0.04%
2021/11/01	17.2	48.15	4	48.19	48.25	13.2	18,674	0.07%
2021/10/29	11	48.30	0	0.00	48.25	11	18,923	0.06%
2021/10/28	1	48.60	2	48.68	48.50	-1	19,472	-0.01%
2021/10/27	10.3	48.48	0	0.00	48.35	10.3	19,594	0.05%
2021/10/26	5	48.50	1	48.85	48.45	4	19,646	0.02%
2021/10/25	22.5	48.27	10	48.15	48.25	12.5	19,726	0.06%
2021/10/22	0.1	48.80	3	48.85	48.80	-2.9	20,089	-0.01%
2021/10/21	19.2	48.52	3	48.62	48.75	16.2	20,240	0.08%
2021/10/20	42.8	48.48	19	48.63	48.35	23.8	20,272	0.12%
2021/10/19	84.5	49.08	3.2	49.18	49.10	81.3	20,369	0.40%
2021/10/18	8.1	49.89	0	0.00	49.80	8.1	20,223	0.04%
2021/10/15	4.6	50.01	2	49.90	50.10	2.6	20,486	0.01%
2021/10/14	16	49.97	0	0.00	49.90	16	20,492	0.08%
2021/10/13	11	50.54	14	50.40	50.50	-3	20,515	-0.01%
2021/10/12	4.7	49.88	16	49.91	50.20	-11.3	20,491	-0.05%
2021/10/08	2	50.40	0	0.00	50.40	2	20,467	0.01%
2021/10/07	1.3	50.35	1	50.40	50.40	0.3	20,717	0.00%
2021/10/06	9.2	50.03	10	49.85	49.90	-0.8	20,940	0.00%
2021/10/05	3.3	50.03	45	50.01	50.30	-41.7	21,193	-0.20%
2021/10/04	2.3	50.00	24	50.09	50.00	-21.7	21,654	-0.10%
2021/10/01	5.5	50.19	7	50.09	50.20	-1.5	22,316	-0.01%
2021/09/30	1.7	50.65	7	50.87	51.00	-5.3	22,380	-0.02%
2021/09/29	4	50.48	6	50.77	50.60	-2	22,519	-0.01%
2021/09/28	2	50.55	2.4	51.08	51.00	-0.4	22,713	0.00%
2021/09/27	12.1	50.94	10	51.01	51.10	2.1	22,761	0.01%
2021/09/24	13.1	51.29	2	51.40	51.30	11.1	22,881	0.05%
2021/09/23	11.5	51.19	1	51.20	51.20	10.5	22,886	0.05%
2021/09/22	23.3	49.54	36	49.68	50.70	-12.7	22,838	-0.06%
2021/09/17	9.3	51.19	13	50.76	50.70	-3.7	22,742	-0.02%
2021/09/16	14	51.34	32	51.26	51.70	-18	22,693	-0.08%
2021/09/15	46.4	51.23	49.3	51.20	51.20	-2.9	22,526	-0.01%
2021/09/14	7	51.34	29.7	51.36	51.40	-22.7	22,421	-0.10%
2021/09/13	1.1	50.10	22.5	49.94	50.10	-21.4	21,802	-0.10%
2021/09/10	0.4	49.00	2	48.70	49.00	-1.6	21,700	-0.01%
2021/09/09	12	48.00	0	0.00	48.20	12	21,833	0.05%
2021/09/08	6.2	48.58	16	48.58	48.55	-9.8	21,908	-0.04%
2021/09/07	0.1	48.80	2	48.75	48.75	-1.9	21,992	-0.01%
2021/09/06	18.2	48.82	7	48.94	48.80	11.2	22,010	0.05%
2021/09/03	0.2	48.50	4	48.35	48.50	-3.9	21,935	-0.02%
2021/09/02	6.3	47.90	0	48.25	47.90	6.3	21,889	0.03%
2021/09/01	12.2	48.08	0	0.00	48.40	12.2	21,952	0.06%
2021/08/31	6.1	47.63	3	47.25	48.45	3.1	21,850	0.01%
2021/08/30	1.3	47.41	2	47.35	47.60	-0.7	21,749	0.00%
2021/08/27	0	0.00	4	47.29	47.45	-4	21,802	-0.02%
2021/08/26	11.2	46.78	3	47.10	46.95	8.2	22,042	0.04%
2021/08/25	12.2	47.08	5	47.00	47.20	7.2	22,198	0.03%
2021/08/24	2	46.63	1	46.75	46.75	1	22,216	0.00%
2021/08/23	6	46.78	5	46.84	46.80	1	22,436	0.00%
2021/08/20	16	46.26	1	46.10	46.15	15	22,539	0.07%
2021/08/19	42.5	46.53	0	0.00	46.20	42.5	22,907	0.19%
2021/08/18	29	47.06	2	46.55	47.25	27	22,789	0.12%
2021/08/17	6.3	47.42	12	47.41	47.30	-5.7	22,621	-0.03%
2021/08/16	96.2	48.07	15	47.99	47.95	81.2	22,465	0.36%
2021/08/13	10.2	48.31	9.6	48.34	48.40	0.6	22,509	0.00%
2021/08/12	47.4	47.11	12	47.21	47.60	35.4	22,621	0.16%
2021/08/11	67.4	51.05	4	51.03	51.10	63.4	21,868	0.29%
2021/08/10	10.1	51.93	1	51.90	51.90	9.1	21,421	0.04%
2021/08/09	34.4	52.03	143	51.97	52.40	-108.6	21,726	-0.50%	大賣/鉅額交易
2021/08/06	81.1	52.70	5	52.74	52.90	76.1	21,805	0.35%
2021/08/05	67.9	52.92	46	53.10	52.70	21.9	22,168	0.10%
2021/08/04	12	53.95	5.1	53.81	53.80	6.9	23,135	0.03%
2021/08/03	41	53.60	103.7	53.73	53.90	-62.6	23,671	-0.26%	大賣/
2021/08/02	3.4	52.73	82.2	52.65	52.80	-78.8	23,444	-0.34%
2021/07/30	7.1	52.60	4	52.78	52.60	3.1	23,936	0.01%
2021/07/29	8	52.49	20	52.55	52.90	-12	24,450	-0.05%
2021/07/28	11.1	52.26	25	52.62	52.40	-13.9	24,837	-0.06%
2021/07/27	17.8	52.89	62.5	52.81	53.00	-44.7	25,536	-0.18%
2021/07/26	72.1	53.47	24.4	53.51	53.20	47.7	26,205	0.18%
2021/07/23	17.1	52.61	76.3	52.68	53.00	-59.2	26,532	-0.22%
2021/07/22	6	52.02	1	52.00	52.10	5	26,663	0.02%
2021/07/21	10	52.00	10	52.17	51.80	0	27,077	0.00%
2021/07/20	10	51.57	24	51.42	51.70	-14	27,984	-0.05%
2021/07/19	0	0.00	21	51.33	52.00	-21	29,485	-0.07%
2021/07/16	6.3	51.49	0.2	51.60	51.50	6.1	32,699	0.02%
2021/07/15	8.3	51.49	10	51.50	51.60	-1.7	34,817	0.00%
2021/07/14	41.2	51.45	51	51.80	51.50	-9.8	36,177	-0.03%
2021/07/13	10	51.90	45.3	51.92	51.90	-35.3	36,859	-0.10%
2021/07/12	3.1	52.01	26	52.03	52.20	-22.9	37,265	-0.06%
2021/07/09	43.3	52.17	35.4	52.16	52.00	7.9	37,473	0.02%
2021/07/08	25	51.96	163.7	52.61	52.80	-138.7	37,291	-0.37%	大賣/鉅額交易
2021/07/07	18.4	51.19	8	51.19	51.30	10.4	36,928	0.03%
2021/07/06	25.2	51.07	10	51.08	51.20	15.2	36,823	0.04%
2021/07/05	23.1	50.60	1	50.50	50.60	22.1	36,751	0.06%
2021/07/02	124.1	50.60	5	50.60	50.50	119.1	36,605	0.33%	大買/鉅額交易
2021/07/01	49.3	50.72	0.1	50.90	50.60	49.2	36,533	0.13%
2021/06/30	3.2	51.04	54	51.01	51.00	-50.8	36,744	-0.14%
2021/06/29	1	51.10	32.1	51.07	51.20	-31.1	36,788	-0.08%
2021/06/28	10.2	51.06	61	51.01	51.10	-50.8	36,966	-0.14%
2021/06/25	14.3	50.99	1	51.00	51.00	13.3	36,992	0.04%
2021/06/24	1	50.90	2	51.15	51.10	-1	37,241	0.00%
2021/06/23	2	50.65	6	50.92	51.00	-4	37,676	-0.01%
2021/06/22	3	50.83	15	51.06	50.90	-12	37,792	-0.03%
2021/06/21	52.8	50.64	2	50.65	50.70	50.8	37,889	0.13%
2021/06/18	48.2	51.10	0	0.00	51.00	48.2	38,189	0.13%
2021/06/17	29	51.57	5	51.60	51.50	24	39,486	0.06%
2021/06/16	7.2	51.70	10	51.84	51.90	-2.8	39,623	-0.01%
2021/06/15	6.3	51.15	21	51.20	51.30	-14.7	39,581	-0.04%
2021/06/11	3.3	51.32	1	51.60	51.40	2.3	39,636	0.01%
2021/06/09	17.1	50.99	0	0.00	51.30	17.1	39,925	0.04%
2021/06/08	33.4	51.45	7	51.37	51.40	26.4	40,039	0.07%
2021/06/07	21.2	51.22	16.1	51.44	51.50	5.1	40,264	0.01%
2021/06/04	13.1	51.85	26	51.92	51.90	-12.9	40,452	-0.03%
2021/06/03	26	52.07	57.6	52.07	52.30	-31.6	40,659	-0.08%
2021/06/02	19	51.63	61.2	51.63	52.00	-42.2	40,510	-0.10%
2021/06/01	8.1	51.36	2	51.40	51.50	6.1	40,290	0.02%
2021/05/31	16.1	51.19	25	51.47	51.60	-8.9	40,457	-0.02%
2021/05/28	4	50.40	32	50.59	50.60	-28	40,331	-0.07%
2021/05/27	92.1	50.00	9	49.99	50.30	83.1	40,411	0.21%
2021/05/26	17.5	50.75	15	50.89	50.70	2.5	40,254	0.01%
2021/05/25	20.6	51.15	20	51.25	51.10	0.6	40,193	0.00%
2021/05/24	43	51.28	8	51.24	51.30	35	40,233	0.09%
2021/05/21	74.2	51.24	67	52.72	51.20	7.2	40,408	0.02%
2021/05/20	6	51.07	35.1	50.79	50.80	-29.1	40,310	-0.07%
2021/05/19	14.2	49.97	49.2	50.08	50.50	-35	40,085	-0.09%
2021/05/18	13	49.37	34.2	49.56	50.00	-21.1	39,915	-0.05%
2021/05/17	45.3	48.11	50	48.06	47.90	-4.7	39,776	-0.01%
2021/05/14	45.2	49.85	28.6	49.84	49.60	16.6	39,121	0.04%
2021/05/13	46.2	48.56	55	49.38	49.20	-8.8	38,782	-0.02%
2021/05/12	102.9	49.45	76.2	49.31	49.60	26.7	38,261	0.07%	大買/
2021/05/11	55.6	52.11	29	51.86	51.60	26.6	36,972	0.07%
2021/05/10	33.3	52.56	30.2	52.84	52.90	3.1	36,241	0.01%
2021/05/07	37.5	52.55	57.3	52.57	52.30	-19.8	36,059	-0.05%
2021/05/06	97.6	51.70	37	51.86	53.00	60.6	35,706	0.17%
2021/05/05	30.6	50.44	27	50.76	50.80	3.6	35,241	0.01%
2021/05/04	101.8	50.40	80	50.20	50.20	21.8	35,127	0.06%	大買/
2021/05/03	93.4	51.18	19.1	51.53	51.20	74.3	34,169	0.22%
2021/04/29	74.6	52.62	41	52.40	52.10	33.6	33,664	0.10%
2021/04/28	37.3	52.45	34.1	52.46	53.20	3.2	33,224	0.01%
2021/04/27	75.1	52.71	16.3	52.78	52.70	58.8	33,106	0.18%
2021/04/26	82	53.37	34	53.21	53.10	48	32,617	0.15%
2021/04/23	115.2	52.39	139	53.18	53.00	-23.8	31,717	-0.08%	大買/大賣/
2021/04/22	194.2	56.03	142	55.36	54.10	52.2	30,558	0.17%	大買/大賣/
2021/04/21	145.6	53.95	258.3	54.95	55.70	-112.7	27,491	-0.41%	大買/大賣/鉅額交易
2021/04/20	138.4	52.34	94.2	52.77	52.00	44.2	25,459	0.17%	大買/
2021/04/19	30.3	50.08	82.7	50.09	50.40	-52.4	24,106	-0.22%
2021/04/16	32.1	48.52	56.8	48.75	49.00	-24.7	23,301	-0.11%
2021/04/15	252.3	48.09	63.3	47.98	47.90	189.1	22,795	0.83%	大買/鉅額交易
2021/04/14	42	46.95	15	47.14	47.00	27	22,494	0.12%
2021/04/13	23.5	47.21	48.9	47.32	47.20	-25.4	22,362	-0.11%
2021/04/12	39.1	46.80	7	46.79	46.85	32.1	22,111	0.15%
2021/04/09	36	46.79	12.1	46.94	46.70	24	22,041	0.11%
2021/04/08	14.2	46.76	34	46.82	46.90	-19.8	21,910	-0.09%
2021/04/07	67.6	46.76	22.4	46.80	46.80	45.2	21,820	0.21%
2021/04/06	35.1	46.72	40.1	46.85	46.85	-5	21,761	-0.02%
2021/04/01	11	46.71	7	46.70	46.70	4	21,372	0.02%
2021/03/31	1.1	46.75	47.4	46.73	46.80	-46.3	21,256	-0.22%
2021/03/30	25.1	46.33	3.3	46.41	46.55	21.8	21,044	0.10%
2021/03/29	21	46.44	71	46.41	46.50	-50	20,945	-0.24%
2021/03/26	9.1	46.00	86.8	46.09	46.15	-77.7	20,680	-0.38%
2021/03/25	25.1	45.46	8	45.49	45.55	17.1	20,287	0.08%
2021/03/24	13.5	45.61	30	45.63	45.55	-16.5	20,110	-0.08%
2021/03/23	33	45.84	70.3	45.75	45.70	-37.3	19,996	-0.19%
2021/03/22	294.2	45.66	225.8	45.77	45.80	68.5	19,589	0.35%	大買/大賣/
2021/03/19	5.2	42.76	0	0.00	42.70	5.2	18,122	0.03%
2021/03/18	0	0.00	10	43.15	43.10	-10	17,888	-0.06%
2021/03/17	11	42.89	5	42.87	42.85	6	17,899	0.03%
2021/03/16	5.4	42.51	0	0.00	42.60	5.4	17,904	0.03%
2021/03/15	32	42.43	0.5	42.85	42.35	31.5	17,936	0.18%
2021/03/12	23	42.66	19.4	42.64	42.70	3.6	17,781	0.02%
2021/03/11	31	43.00	12.1	42.93	42.85	18.9	17,666	0.11%
2021/03/10	29.1	43.05	5.7	43.09	43.00	23.4	17,600	0.13%
2021/03/09	2	42.95	48	43.09	43.40	-46	17,714	-0.26%
2021/03/08	7.2	42.64	13	42.75	42.65	-5.8	17,513	-0.03%
2021/03/05	3.2	42.17	0	0.00	42.50	3.2	17,433	0.02%
2021/03/04	28.3	42.40	11	42.26	42.50	17.3	17,847	0.10%
2021/03/03	0.3	42.55	1	42.45	42.55	-0.7	17,835	0.00%
2021/03/02	5	42.22	6	42.42	42.10	-1	17,744	-0.01%
2021/02/26	45	42.39	5	42.46	42.00	40	17,589	0.23%
2021/02/25	13	42.68	148	42.68	42.90	-135	17,255	-0.78%	大賣/鉅額交易
2021/02/24	21.1	42.68	117	42.67	42.55	-95.9	17,267	-0.56%	大賣/
2021/02/23	13.1	42.48	242.2	42.38	42.45	-229.1	17,237	-1.33%	大賣/鉅額交易
2021/02/22	14.1	41.72	21.2	41.94	41.80	-7.1	17,008	-0.04%
2021/02/19	21	41.18	1	41.55	41.60	20	16,970	0.12%
2021/02/18	10	41.39	6	41.58	41.35	4	16,894	0.02%
2021/02/17	13.4	41.09	9.2	41.05	41.25	4.2	16,801	0.03%
2021/02/05	112.9	40.83	0	0.00	40.85	112.9	16,576	0.68%	大買/鉅額交易
2021/02/04	6	40.46	0	0.00	40.40	6	16,647	0.04%
2021/02/03	13.2	40.57	4	40.58	40.55	9.2	17,019	0.05%
2021/02/02	0.1	41.00	6	41.03	40.75	-6	16,937	-0.04%
2021/02/01	21.2	40.63	5	40.75	40.80	16.2	16,812	0.10%
2021/01/29	40.2	40.33	0	0.00	40.15	40.2	16,789	0.24%
2021/01/28	12.1	40.31	10	40.50	40.25	2.1	16,597	0.01%
2021/01/27	13	40.48	0	0.00	40.35	13	16,362	0.08%
2021/01/26	48.1	40.52	2	40.31	40.35	46.1	16,223	0.28%
2021/01/25	25.4	40.80	4	40.69	40.90	21.4	15,710	0.14%
2021/01/22	73.2	40.62	2	40.65	40.60	71.2	15,509	0.46%
2021/01/21	3.2	40.97	0	0.00	40.80	3.2	15,191	0.02%
2021/01/20	247.2	41.06	0	0.00	40.95	247.2	15,029	1.64%	大買/鉅額交易
2021/01/19	102.7	41.99	0.1	42.00	41.75	102.7	14,598	0.70%	大買/鉅額交易
2021/01/18	134.1	41.59	5	41.45	41.60	129.1	14,547	0.89%	大買/鉅額交易
2021/01/15	48	42.16	16.3	42.05	41.95	31.7	14,248	0.22%
2021/01/14	25	42.53	0	0.00	42.55	25	13,868	0.18%
2021/01/13	22.3	42.69	8	42.78	42.70	14.3	13,709	0.10%
2021/01/12	5	42.84	1	43.00	42.70	4	13,599	0.03%
2021/01/11	3.1	42.88	0	0.00	43.10	3.1	13,516	0.02%
2021/01/08	3	42.85	11.4	42.90	42.95	-8.4	13,435	-0.06%
2021/01/07	5	42.88	6.3	42.93	42.85	-1.3	13,366	-0.01%
2021/01/06	17.4	42.98	10	43.00	42.95	7.4	13,172	0.06%
2021/01/05	6.1	43.17	14	43.25	43.10	-7.9	13,036	-0.06%
2021/01/04	15.1	43.20	16	43.25	43.20	-0.9	12,974	-0.01%
2020/12/31	11.1	43.53	27.1	43.50	43.20	-16	12,933	-0.12%
2020/12/30	8.1	43.20	10	43.13	43.25	-1.9	12,962	-0.01%
2020/12/29	3	43.05	7.2	43.01	43.00	-4.2	12,916	-0.03%
2020/12/28	4.1	42.90	2	43.00	43.00	2.1	12,907	0.02%
2020/12/25	5.2	42.71	1	42.80	42.80	4.2	12,961	0.03%
2020/12/24	2.1	42.78	0	0.00	42.70	2.1	13,055	0.02%
2020/12/23	19.3	42.76	0	0.00	42.80	19.3	13,075	0.15%
2020/12/22	41	42.94	1	43.20	42.95	40	13,149	0.30%
2020/12/21	22.4	43.33	41	43.43	43.50	-18.6	13,438	-0.14%
2020/12/18	7	42.84	1	42.90	42.95	6	13,750	0.04%
2020/12/17	12	42.88	0	0.00	42.65	12	13,865	0.09%
2020/12/16	1.5	43.02	14	43.12	43.05	-12.5	13,782	-0.09%
2020/12/15	20	42.60	16	42.57	42.50	4	13,764	0.03%
2020/12/14	13	42.81	0	0.00	42.80	13	13,726	0.09%
2020/12/11	18	43.00	1	43.30	42.90	17	13,816	0.12%
2020/12/10	2.1	43.20	0	0.00	43.25	2.1	13,749	0.02%
2020/12/09	2	43.35	10.5	43.49	43.35	-8.5	13,778	-0.06%
2020/12/08	14	43.29	14	43.38	43.60	0	13,772	0.00%
2020/12/07	12.3	43.43	9	43.42	43.55	3.3	13,759	0.02%
2020/12/04	25.3	43.76	2	43.78	43.65	23.3	13,838	0.17%
2020/12/03	23.1	43.65	10	43.75	43.50	13.1	13,761	0.09%
2020/12/02	2	43.08	45	43.07	43.20	-43	13,481	-0.32%
2020/12/01	6.1	42.82	18	42.74	43.15	-11.9	13,676	-0.09%
2020/11/30	38.6	43.41	5	43.51	42.90	33.6	13,906	0.24%
2020/11/27	13	43.27	23	43.19	43.30	-10	13,694	-0.07%
2020/11/26	1.3	42.75	0	0.00	42.95	1.3	13,620	0.01%
2020/11/25	7	42.76	1	42.70	42.60	6	13,772	0.04%
2020/11/24	4.2	42.88	0	0.00	42.75	4.2	13,849	0.03%
2020/11/23	0.3	43.00	18.7	42.97	43.00	-18.4	13,800	-0.13%
2020/11/20	9	42.57	51	42.60	42.70	-42	13,790	-0.30%
2020/11/19	0.2	42.90	5.3	42.89	42.90	-5.2	13,775	-0.04%
2020/11/18	3	42.95	12.3	42.95	42.70	-9.3	13,816	-0.07%
2020/11/17	1	42.45	0.9	42.47	42.75	0.1	13,854	0.00%
2020/11/16	14.5	42.24	1.7	42.36	42.35	12.9	14,202	0.09%
2020/11/13	5	42.25	8	42.25	42.25	-3	14,467	-0.02%
2020/11/12	5	42.49	43	42.43	42.40	-38	14,811	-0.26%
2020/11/11	13.5	42.13	27.7	42.38	42.65	-14.2	14,831	-0.10%
2020/11/10	0.5	41.32	10.4	41.48	41.55	-9.8	14,766	-0.07%
2020/11/09	10	41.10	1.1	41.24	41.15	8.9	14,981	0.06%
2020/11/06	6.1	40.89	20	40.80	40.85	-13.9	16,178	-0.09%
2020/11/05	0.2	41.05	1.1	41.05	41.05	-0.9	16,546	-0.01%
2020/11/03	0.1	40.95	12	40.72	40.95	-11.9	17,212	-0.07%
2020/11/02	0	0.00	1	40.45	40.60	-1	17,662	-0.01%
2020/10/30	0.1	40.60	9	40.31	40.55	-8.9	18,262	-0.05%
2020/10/29	3.4	40.38	0	0.00	40.35	3.4	18,465	0.02%
2020/10/28	4.2	40.59	0	40.65	40.55	4.2	18,534	0.02%
2020/10/27	12.2	40.45	2.2	40.41	40.50	10	18,592	0.05%
2020/10/26	3.4	40.58	0.1	40.85	40.50	3.3	18,606	0.02%
2020/10/23	51	40.70	1	41.05	40.65	50	18,750	0.27%
2020/10/22	1.4	40.67	3	40.67	41.00	-1.6	18,943	-0.01%
2020/10/21	1	40.35	6	40.53	40.30	-5	19,040	-0.03%
2020/10/20	11.1	40.50	0	0.00	40.35	11.1	19,061	0.06%
2020/10/19	22	40.59	20	40.57	40.45	2	19,122	0.01%
2020/10/16	28	40.41	0	0.00	40.30	28	19,278	0.15%
2020/10/15	12	40.33	3	40.35	40.30	9	19,671	0.05%
2020/10/14	25.3	40.68	3	40.95	40.50	22.3	19,700	0.11%
2020/10/13	22	40.61	0.2	40.70	40.50	21.8	19,784	0.11%
2020/10/12	11	40.90	0	0.00	40.95	11	20,214	0.05%
2020/10/08	10.3	40.98	2	41.05	41.15	8.3	20,431	0.04%
2020/10/07	1	41.20	0	0.00	41.15	1	20,445	0.00%
2020/10/06	0.3	41.50	1.3	41.24	41.40	-1.1	20,441	-0.01%
2020/10/05	0.2	41.40	0	0.00	41.00	0.2	20,601	0.00%
2020/09/30	36	41.53	19	41.61	41.40	17	20,812	0.08%
2020/09/29	0	0.00	13	41.33	41.20	-13	20,975	-0.06%
2020/09/28	14.2	40.80	14	40.84	40.95	0.2	21,043	0.00%
2020/09/25	5	40.35	21	40.56	40.55	-16	21,224	-0.08%
2020/09/24	65	40.16	4	40.36	40.05	61	21,293	0.29%
2020/09/23	49.5	41.01	0	0.00	41.00	49.5	21,057	0.24%
2020/09/22	13	42.01	35	42.09	41.80	-22	20,759	-0.11%
2020/09/21	6	42.30	0	0.00	42.25	6	20,638	0.03%
2020/09/18	1	42.40	0	0.00	42.50	1	20,706	0.00%
2020/09/17	11	42.77	11	42.89	42.55	0	20,727	0.00%
2020/09/16	16.2	42.67	5.1	42.73	42.85	11.1	20,772	0.05%
2020/09/15	0	0.00	0.1	42.95	42.70	-0.1	20,736	0.00%
2020/09/14	6	42.40	3.1	42.61	42.95	2.9	20,963	0.01%
2020/09/11	2	42.30	1	42.25	42.30	1	20,893	0.01%
2020/09/10	0.3	42.60	1	42.35	42.45	-0.7	20,933	0.00%
2020/09/09	10	42.22	0	0.00	42.55	10	20,892	0.05%
2020/09/08	1	42.70	0	42.85	42.70	1	20,918	0.00%
2020/09/07	7	42.55	15	42.62	42.70	-8	21,054	-0.04%
2020/09/04	33	42.22	7	42.20	42.20	26	21,101	0.12%
2020/09/03	11	42.55	7	42.51	42.70	4	21,075	0.02%
2020/09/02	9	42.60	1.1	43.08	42.65	7.9	20,913	0.04%
2020/09/01	17	42.75	6	42.74	42.75	11	20,813	0.05%
2020/08/31	25	43.07	1	43.65	42.90	24	20,717	0.12%
2020/08/28	18	43.56	1	43.65	43.50	17	20,610	0.08%
2020/08/27	9	43.89	10	43.88	43.85	-1	20,645	0.00%
2020/08/26	17.1	43.90	0.2	44.15	44.10	16.9	20,707	0.08%
2020/08/25	1.2	44.18	12	44.23	44.10	-10.8	20,673	-0.05%
2020/08/24	22	44.20	18	44.10	44.05	4	21,049	0.02%
2020/08/21	20.5	44.16	5.9	44.29	44.25	14.6	21,056	0.07%
2020/08/20	28	43.75	12	43.60	43.50	16	20,862	0.08%
2020/08/19	3	44.33	45	44.54	44.35	-42	20,547	-0.20%
2020/08/18	3.2	44.10	17	43.97	44.00	-13.8	20,240	-0.07%
2020/08/17	12	43.63	19	43.52	43.35	-7	19,928	-0.04%
2020/08/14	14.1	42.78	165.4	42.55	42.85	-151.2	19,825	-0.76%	大賣/鉅額交易
2020/08/13	18.3	41.21	56	41.51	41.20	-37.7	19,407	-0.19%
2020/08/12	356	41.09	11	41.06	41.00	345	19,247	1.79%	大買/鉅額交易
2020/08/11	34	46.56	8	46.62	46.50	26	18,034	0.14%
2020/08/10	22.1	46.62	2	46.65	46.60	20.1	17,645	0.11%
2020/08/07	9	47.04	24	47.19	47.10	-15	17,455	-0.09%
2020/08/06	20	46.95	17.5	46.98	47.15	2.5	17,219	0.01%
2020/08/05	10.1	46.05	345.2	46.12	46.45	-335.1	16,833	-1.99%	大賣/鉅額交易
2020/08/04	10	45.10	26	45.54	45.40	-16	16,369	-0.10%
2020/08/03	18.1	44.87	15	44.92	44.95	3.1	16,214	0.02%
2020/07/31	6.4	45.19	0	0.00	45.00	6.4	16,141	0.04%
2020/07/30	5	45.08	0	0.00	45.35	5	16,127	0.03%
2020/07/29	6	44.89	3	45.10	45.05	3	16,204	0.02%
2020/07/28	2	44.15	0	0.00	44.50	2	16,213	0.01%
2020/07/27	6.3	44.75	1	44.75	44.60	5.3	16,216	0.03%
2020/07/24	2.2	45.32	7	45.21	45.00	-4.8	16,217	-0.03%
2020/07/23	0.2	45.45	61.1	45.59	45.60	-60.9	16,183	-0.38%
2020/07/22	2.3	45.36	6	45.49	45.50	-3.7	16,181	-0.02%
2020/07/21	12.2	45.54	8	45.66	45.55	4.2	16,060	0.03%
2020/07/20	1.2	45.16	3	45.15	45.10	-1.8	15,811	-0.01%
2020/07/17	0	0.00	2	45.00	44.80	-2	15,774	-0.01%
2020/07/16	179.1	44.53	1	44.80	44.50	178.1	15,824	1.13%	大買/鉅額交易
2020/07/15	5.1	45.54	185.7	45.72	45.60	-180.6	15,384	-1.17%	大賣/鉅額交易
2020/07/14	2	45.05	0	0.00	45.30	2	15,181	0.01%
2020/07/13	1	45.15	1	45.00	45.20	0	15,199	0.00%
2020/07/10	6	45.05	13.3	45.20	44.95	-7.3	15,301	-0.05%
2020/07/09	10	45.28	0	0.00	45.30	10	15,268	0.07%
2020/07/08	3	44.90	20	45.05	45.15	-17	15,002	-0.11%
2020/07/07	1	44.20	1	44.35	44.50	0	14,733	0.00%
2020/07/06	3.1	44.38	52	44.28	44.40	-48.9	14,649	-0.33%
2020/07/03	55.1	43.91	53	43.93	43.95	2.1	14,624	0.01%
2020/07/02	1.7	43.54	16	43.56	43.60	-14.4	14,576	-0.10%
2020/07/01	2.3	43.11	4	43.11	43.10	-1.7	14,481	-0.01%
2020/06/30	1.1	42.85	5	42.85	42.75	-3.9	14,409	-0.03%
2020/06/29	12	42.69	25.2	42.73	42.65	-13.2	14,485	-0.09%
2020/06/24	3	42.78	0	0.00	42.85	3	14,456	0.02%
2020/06/23	1	42.75	1	42.75	42.70	0	14,452	0.00%
2020/06/22	6.3	42.73	3	42.95	42.90	3.3	14,506	0.02%
2020/06/19	7	42.61	3	43.08	42.55	4	14,595	0.03%
2020/06/18	12	42.72	3.7	42.72	42.70	8.3	14,575	0.06%
2020/06/17	16	42.63	0.2	42.85	42.85	15.8	14,913	0.11%
2020/06/16	2.1	42.88	5.8	43.00	42.85	-3.7	15,214	-0.02%
2020/06/15	41.3	42.65	0	0.00	42.50	41.3	15,627	0.26%
2020/06/12	13	42.78	2	42.90	42.90	11	15,929	0.07%
2020/06/11	22	43.60	20	43.55	43.30	2	16,268	0.01%
2020/06/10	7.9	43.73	5.4	43.99	44.00	2.5	16,336	0.02%
2020/06/09	11.7	43.75	2	43.85	43.90	9.7	16,626	0.06%
2020/06/08	8.2	43.70	4	43.80	43.95	4.2	16,884	0.02%
2020/06/05	9	43.49	11	43.54	43.65	-2	16,879	-0.01%
2020/06/04	10	43.85	3	43.73	43.40	7	17,038	0.04%
2020/06/03	1.2	43.68	2	43.60	43.65	-0.8	17,164	0.00%
2020/06/02	0	0.00	5	43.20	43.30	-5	17,071	-0.03%
2020/06/01	0	0.00	20	43.05	43.10	-20	17,036	-0.12%
2020/05/29	6	42.60	1	42.50	42.55	5	16,970	0.03%
2020/05/28	46	42.63	1.2	42.68	42.35	44.8	16,591	0.27%
2020/05/27	17	42.84	0	0.00	42.85	17	16,655	0.10%
2020/05/26	0.2	43.00	37	43.15	43.00	-36.8	16,717	-0.22%
2020/05/25	31.3	42.42	20	42.65	42.65	11.3	16,826	0.07%
2020/05/22	39	42.67	40.1	42.65	42.65	-1.1	16,923	-0.01%
2020/05/21	1	42.90	11	43.10	43.00	-10	16,923	-0.06%
2020/05/20	0	43.00	25.2	43.09	42.90	-25.2	16,891	-0.15%
2020/05/19	10.2	43.10	63	43.01	43.00	-52.8	16,886	-0.31%
2020/05/18	20.1	42.39	2	42.30	42.35	18.1	16,725	0.11%
2020/05/15	10	42.41	5	42.42	42.30	5	16,700	0.03%
2020/05/14	31	42.34	13	42.52	42.60	18	16,720	0.11%
2020/05/13	8	42.46	6	42.56	42.90	2	16,615	0.01%
2020/05/12	18	42.88	5	42.96	42.95	13	16,648	0.08%
2020/05/11	19.2	43.22	15.2	43.26	43.15	4	16,683	0.02%
2020/05/08	3	42.90	2	42.95	43.00	1	16,728	0.01%
2020/05/07	1	42.75	9	43.01	42.70	-8	16,749	-0.05%
2020/05/06	63.1	42.49	13.2	42.83	42.60	49.9	16,822	0.30%
2020/05/05	2.1	42.61	60	42.87	42.85	-57.9	16,875	-0.34%
2020/05/04	59	42.16	2	42.40	42.20	57	16,886	0.34%
2020/04/30	14	42.88	42.1	42.96	43.20	-28.1	16,928	-0.17%
2020/04/29	5	42.44	3	42.48	42.55	2	16,995	0.01%
2020/04/28	4	42.00	0	0.00	42.25	4	17,208	0.02%
2020/04/27	24.5	42.09	1	42.05	42.00	23.5	18,115	0.13%
2020/04/24	0	42.05	1	42.15	42.00	-1	18,025	-0.01%
2020/04/23	5	41.87	46	42.11	42.15	-41	18,025	-0.23%
2020/04/22	4	41.31	10	41.50	41.60	-6	17,994	-0.03%
2020/04/21	11	41.76	5	42.25	41.80	6	18,175	0.03%
2020/04/20	2.2	42.25	1	42.40	42.35	1.2	18,223	0.01%
2020/04/17	1	42.40	18.3	42.22	42.00	-17.3	18,450	-0.09%
2020/04/16	0.1	41.85	29	41.96	41.85	-28.9	18,435	-0.16%
2020/04/15	2	41.85	4	41.98	41.80	-2	18,514	-0.01%
2020/04/14	3.1	41.17	5.4	41.45	41.65	-2.3	18,414	-0.01%
2020/04/13	2	40.93	0	0.00	40.80	2	18,392	0.01%
2020/04/10	3.3	40.94	2	40.98	41.00	1.2	18,530	0.01%
2020/04/09	27	40.90	1	40.60	40.55	26	18,714	0.14%
2020/04/08	0	41.00	18	40.80	41.00	-18	18,786	-0.10%
2020/04/07	2.1	40.00	4.4	39.86	39.95	-2.2	18,599	-0.01%
2020/04/06	2.3	39.32	0	0.00	39.05	2.3	18,657	0.01%
2020/04/01	14	39.18	3	39.23	39.00	11	18,611	0.06%
2020/03/31	1	39.30	8	39.26	39.50	-7	18,495	-0.04%
2020/03/30	22	38.55	2	39.10	39.15	20	18,316	0.11%
2020/03/27	7.4	39.09	3	38.95	38.95	4.4	18,246	0.02%
2020/03/26	6	39.05	26	38.78	38.60	-20	18,248	-0.11%
2020/03/25	23.1	39.15	41	39.16	38.80	-17.9	18,249	-0.10%
2020/03/24	2.1	38.47	31	38.27	38.25	-28.9	18,117	-0.16%
2020/03/23	21	35.48	7	36.60	36.10	14	17,961	0.08%
2020/03/20	20.3	36.22	40	35.88	36.95	-19.7	17,655	-0.11%
2020/03/19	31.2	33.75	17	34.47	33.60	14.2	17,337	0.08%
2020/03/18	16.1	36.89	14.4	36.99	36.00	1.7	17,069	0.01%
2020/03/17	41.2	37.84	13.1	37.65	37.60	28.1	16,688	0.17%
2020/03/16	15.3	39.74	215	39.72	38.85	-199.7	16,138	-1.24%	大賣/鉅額交易
2020/03/13	28.2	38.85	21	39.09	40.25	7.2	15,911	0.05%
2020/03/12	20	40.82	10	41.17	40.75	10	15,439	0.06%
2020/03/11	0	41.85	20	42.06	41.80	-20	15,048	-0.13%
2020/03/10	3.4	41.68	73	41.54	41.60	-69.6	14,955	-0.47%
2020/03/09	17	41.99	6	42.31	41.85	11	14,818	0.07%
2020/03/06	7.4	42.78	20	42.80	42.85	-12.6	14,613	-0.09%
2020/03/05	8.2	43.05	24	43.19	43.30	-15.8	14,608	-0.11%
2020/03/04	18	42.74	8	42.90	42.85	10	14,772	0.07%
2020/03/03	0.1	42.60	3.1	42.76	42.65	-3.1	14,783	-0.02%
2020/03/02	9	41.73	86	41.76	42.25	-77	14,678	-0.52%
2020/02/27	2	42.18	9	42.29	42.25	-7	14,824	-0.05%
2020/02/26	16.1	42.38	1	42.50	42.20	15.1	14,772	0.10%
2020/02/25	6.8	42.44	2	42.90	42.70	4.8	14,628	0.03%
2020/02/24	7	42.95	3.1	42.98	43.00	3.9	14,574	0.03%
2020/02/20	6	43.36	5	43.30	43.15	1	15,079	0.01%
2020/02/19	1.2	43.30	224.2	43.13	43.40	-223	15,251	-1.46%	大賣/鉅額交易
2020/02/18	2	43.05	0	0.00	43.05	2	15,442	0.01%
2020/02/17	11.1	42.98	3	43.05	43.00	8.1	15,522	0.05%
2020/02/14	7	43.32	8	43.24	43.20	-1	15,690	-0.01%
2020/02/13	0	0.00	84	43.10	43.15	-84	15,652	-0.54%
2020/02/12	0	0.00	1	42.90	42.80	-1	15,560	-0.01%
2020/02/11	1	42.70	22	42.58	42.60	-21	15,533	-0.14%
2020/02/10	5	41.96	15	42.44	42.40	-10	15,477	-0.06%
2020/02/07	9	42.42	36	42.38	42.50	-27	15,428	-0.18%
2020/02/06	1.1	42.53	12	43.03	43.00	-10.9	15,478	-0.07%
2020/02/05	11	42.11	9	42.46	42.35	2	15,557	0.01%
2020/02/04	14	41.90	51.2	42.19	42.40	-37.2	15,460	-0.24%
2020/02/03	4.1	41.06	30.1	40.75	41.55	-26	15,348	-0.17%
2020/01/31	104	42.31	67	42.32	42.05	37	15,299	0.24%	大買/
2020/01/30	65.1	42.57	139.5	42.22	41.85	-74.3	15,164	-0.49%	大賣/
2020/01/20	0	44.80	9	44.93	44.95	-9	14,282	-0.06%
2020/01/17	3.5	44.80	23.2	44.87	44.90	-19.7	14,487	-0.14%
2020/01/16	19.1	44.58	36	44.60	44.75	-16.9	14,575	-0.12%
2020/01/15	0	44.35	8	44.59	44.55	-8	14,636	-0.05%
2020/01/14	1.4	44.37	82.4	44.48	44.55	-81	14,537	-0.56%
2020/01/13	2	43.98	44	44.15	44.25	-42	14,595	-0.29%
2020/01/10	5	43.45	0	0.00	43.50	5	15,006	0.03%
2020/01/09	2	43.50	3	43.38	43.45	-1	15,008	-0.01%
2020/01/08	2	43.23	5	43.40	43.40	-3	14,943	-0.02%
2020/01/07	10	43.30	5	43.33	43.60	5	14,877	0.03%
2020/01/06	41.3	43.40	0	0.00	43.45	41.3	14,973	0.28%
2020/01/03	23	43.67	35	43.95	43.95	-12	14,911	-0.08%
2020/01/02	1	44.00	12.7	44.06	44.10	-11.7	14,838	-0.08%
2019/12/31	2	43.65	4	43.60	43.70	-2	14,647	-0.01%
2019/12/30	1	43.60	6	43.65	43.65	-5	14,673	-0.03%
2019/12/27	10	43.05	100	43.10	43.25	-90	14,540	-0.62%
2019/12/26	10.1	42.95	0	0.00	43.05	10.1	14,635	0.07%
2019/12/25	22.1	43.00	102	43.00	43.10	-79.9	14,801	-0.54%	大賣/
2019/12/24	1	43.10	6	43.15	43.15	-5	14,907	-0.03%
2019/12/23	1	43.10	0.2	43.05	43.25	0.8	14,952	0.01%
2019/12/20	20	42.85	0	0.00	42.95	20	14,978	0.13%
2019/12/19	11	42.90	37	42.95	43.00	-26	14,997	-0.17%
2019/12/18	0	0.00	4.1	42.98	43.00	-4.1	15,064	-0.03%
2019/12/17	15	42.75	1.4	42.84	42.95	13.7	15,039	0.09%
2019/12/16	0.1	42.80	13.6	42.84	42.80	-13.5	14,936	-0.09%
2019/12/13	1.5	42.52	12	42.76	42.55	-10.5	14,945	-0.07%
2019/12/12	2	42.30	11	42.35	42.30	-9	14,920	-0.06%
2019/12/11	2	42.23	5	42.20	42.15	-3	14,985	-0.02%
2019/12/10	0.5	42.00	1	42.10	42.10	-0.5	15,068	0.00%
2019/12/09	8.2	42.00	3	42.00	42.05	5.2	15,165	0.03%
2019/12/06	4.8	41.72	15	41.70	41.75	-10.2	15,175	-0.07%
2019/12/05	2	41.75	1	41.85	41.65	1	15,354	0.01%
2019/12/04	3	41.57	1	41.55	41.75	2	15,645	0.01%
2019/12/03	2	41.30	1	41.65	41.85	1	15,733	0.01%
2019/12/02	1	41.30	3	41.32	41.35	-1.9	15,733	-0.01%
2019/11/29	124	41.69	0	0.00	41.40	124	15,719	0.79%	大買/鉅額交易
2019/11/28	130	41.95	0	0.00	42.00	130	15,662	0.83%	大買/鉅額交易
2019/11/27	3	41.85	0	0.00	41.95	3	15,837	0.02%
2019/11/26	4.1	42.05	2	42.10	41.80	2.1	15,863	0.01%
2019/11/25	53.6	41.95	17	41.92	41.95	36.6	15,528	0.24%
2019/11/22	52.3	42.10	1	42.10	42.10	51.3	15,556	0.33%
2019/11/21	57	42.29	42	42.23	42.35	15	15,639	0.10%
2019/11/20	1	42.55	24.2	42.23	42.65	-23.2	15,535	-0.15%
2019/11/19	238	41.94	7	41.98	42.10	231	15,188	1.52%	大買/鉅額交易
2019/11/18	4.5	41.97	42	42.07	42.10	-37.5	15,006	-0.25%
2019/11/15	206.1	41.45	21.6	41.48	41.70	184.5	14,790	1.25%	大買/鉅額交易
2019/11/14	2	41.13	10	41.09	41.15	-8	14,612	-0.05%
2019/11/13	4	41.04	6	41.14	41.00	-2	14,577	-0.01%
2019/11/12	2.2	40.57	23	40.60	40.65	-20.8	14,491	-0.14%
2019/11/11	11	40.58	8	40.56	40.35	3	14,806	0.02%
2019/11/08	5	40.90	5.9	40.97	40.90	-0.9	15,386	-0.01%
2019/11/07	2.2	40.72	6	40.94	40.95	-3.8	15,890	-0.02%
2019/11/06	0.1	40.85	15	40.77	40.80	-14.9	16,088	-0.09%
2019/11/05	19	40.82	15	40.65	40.90	4	16,203	0.02%
2019/11/04	181	41.06	12	40.91	40.95	169	16,285	1.04%	大買/鉅額交易
2019/11/01	20	40.53	0	0.00	40.55	20	16,295	0.12%
2019/10/31	1	40.50	8	40.50	40.45	-7	16,600	-0.04%
2019/10/30	43	40.30	0.4	40.45	40.35	42.7	16,869	0.25%
2019/10/29	13	40.70	0	0.00	40.65	13	16,765	0.08%
2019/10/28	8.2	40.83	27	40.76	40.75	-18.8	16,612	-0.11%
2019/10/25	1.1	40.76	35	41.00	40.85	-33.9	16,652	-0.20%
2019/10/24	52.5	40.97	6.2	41.00	41.00	46.3	16,478	0.28%
2019/10/23	19	40.88	35.6	40.90	40.95	-16.6	16,533	-0.10%
2019/10/22	22	41.32	90.8	41.15	41.40	-68.8	16,532	-0.42%
2019/10/21	4.2	41.50	24.1	41.51	41.50	-19.9	16,453	-0.12%
2019/10/18	6	40.68	41.3	40.69	40.95	-35.3	16,356	-0.22%
2019/10/17	1	40.00	7	40.05	40.10	-6	15,849	-0.04%
2019/10/16	1.1	39.95	1	40.10	40.00	0.1	15,811	0.00%
2019/10/15	30.4	39.92	1	39.90	40.00	29.4	15,916	0.18%
2019/10/14	8.2	40.00	20	40.00	39.95	-11.8	16,255	-0.07%
2019/10/09	10	39.73	12	39.70	39.50	-2	16,418	-0.01%
2019/10/08	5.2	39.65	1	39.75	39.75	4.2	16,714	0.02%
2019/10/07	2.1	39.16	0	0.00	39.30	2.1	17,140	0.01%
2019/10/04	5	38.90	0	0.00	38.90	5	17,320	0.03%
2019/10/03	9.1	38.87	16	38.97	39.00	-6.9	17,304	-0.04%
2019/10/02	13.3	39.30	9.2	39.27	39.25	4.2	17,315	0.02%
2019/10/01	1	39.50	2	39.63	39.65	-1	17,356	-0.01%
2019/09/27	9.7	39.81	0	0.00	39.65	9.7	17,381	0.06%
2019/09/26	15.1	39.82	2	39.75	39.90	13.1	17,415	0.08%
2019/09/25	0.1	39.80	0	0.00	39.60	0.1	17,535	0.00%
2019/09/24	7	39.74	1	39.80	39.80	6	17,583	0.03%
2019/09/23	7	39.96	2	40.00	39.75	5	17,507	0.03%
2019/09/20	13.4	39.76	0.2	40.20	40.20	13.2	17,563	0.08%
2019/09/19	7	39.80	1	40.00	39.80	6	17,483	0.03%
2019/09/18	2.9	39.84	21.8	39.94	39.80	-18.9	17,574	-0.11%
2019/09/17	37	39.50	20.2	39.80	39.50	16.8	17,619	0.10%
2019/09/16	5	40.15	3.2	40.17	40.10	1.8	17,629	0.01%
2019/09/12	10.6	40.05	3	40.10	40.05	7.6	17,599	0.04%
2019/09/11	5	40.05	0	0.00	40.00	5	17,752	0.03%
2019/09/10	1	39.90	3	39.90	39.95	-2	17,949	-0.01%
2019/09/09	12	39.98	2	40.00	40.00	10	18,140	0.06%
2019/09/06	60	39.88	19	39.72	39.85	41	18,038	0.23%
2019/09/05	4	38.83	4	38.91	39.00	0	17,798	0.00%
2019/09/04	16.1	38.40	6	38.46	38.45	10.1	17,818	0.06%
2019/09/03	5	38.35	1	38.45	38.35	4	17,972	0.02%
2019/09/02	21	38.22	3	38.30	38.25	18	18,146	0.10%
2019/08/30	1.2	38.04	1	38.15	38.45	0.2	18,113	0.00%
2019/08/29	4.1	37.75	11	37.62	37.80	-6.9	18,035	-0.04%
2019/08/28	3.1	37.57	2	37.60	37.70	1.1	18,261	0.01%
2019/08/27	15.2	37.57	1	37.55	37.65	14.2	18,435	0.08%
2019/08/26	6	37.52	0	0.00	37.70	6	18,481	0.03%
2019/08/23	3	37.85	10	37.92	38.20	-7	18,473	-0.04%
2019/08/22	2	37.90	11	37.85	37.85	-9	18,541	-0.05%
2019/08/21	7	37.99	3	38.02	37.95	4	18,734	0.02%
2019/08/20	3	38.13	0	0.00	38.15	3	18,731	0.02%
2019/08/19	4	38.05	2	38.30	38.10	2	18,777	0.01%
2019/08/16	0	0.00	3	37.95	37.95	-3	18,796	-0.02%
2019/08/15	18	37.90	0	0.00	38.00	18	18,773	0.10%
2019/08/14	12.1	37.81	19	38.12	38.30	-6.9	18,819	-0.04%
2019/08/13	35.1	37.36	31	37.10	37.25	4.1	18,656	0.02%
2019/08/12	57	43.98	38	43.95	43.95	19	18,080	0.11%
2019/08/08	10	44.15	1	44.15	43.90	9	17,741	0.05%
2019/08/07	15	43.50	1	43.65	43.35	14	17,601	0.08%
2019/08/06	20	43.10	0	0.00	43.30	20	17,750	0.11%
2019/08/05	13	43.58	0	0.00	43.55	13	17,728	0.07%
2019/08/02	19	43.63	4	43.73	43.55	15	17,716	0.08%
2019/08/01	39	44.12	0	0.00	44.05	39	17,596	0.22%
2019/07/31	83	44.80	0	0.00	44.70	83	17,513	0.47%
2019/07/30	18	44.83	0	0.00	44.80	18	17,651	0.10%
2019/07/29	1	44.85	13	44.95	44.85	-12	17,948	-0.07%
2019/07/26	22.1	44.32	0	0.00	44.65	22.1	18,163	0.12%
2019/07/25	33	44.46	2	44.30	44.30	31	18,228	0.17%
2019/07/24	37	44.96	31	44.90	44.80	6	18,091	0.03%
2019/07/23	9	44.90	5	45.02	45.05	4	18,053	0.02%
2019/07/22	15	45.03	2	45.05	44.90	13	18,025	0.07%
2019/07/19	1	44.60	1	44.70	44.80	0	17,949	0.00%
2019/07/18	5	44.58	1	44.55	44.60	4	17,921	0.02%
2019/07/17	40	44.54	6	44.63	44.70	34	18,132	0.19%
2019/07/16	23	44.22	2	44.70	44.75	21	18,306	0.11%
2019/07/15	29	44.00	6	44.10	44.05	23	18,126	0.13%
2019/07/12	27	44.56	15	44.41	44.35	12	18,091	0.07%
2019/07/11	114	44.98	76.8	45.04	44.80	37.2	18,028	0.21%	大買/
2019/07/10	16.6	45.91	5	45.90	45.85	11.6	17,637	0.07%
2019/07/09	6	46.06	3.3	46.05	46.00	2.7	17,645	0.02%
2019/07/08	12	46.13	11	46.06	46.20	1	17,825	0.01%
2019/07/05	6.3	46.27	2	46.23	46.15	4.3	17,949	0.02%
2019/07/04	35	45.89	6	45.93	45.90	29	18,032	0.16%
2019/07/03	46	46.23	12	46.40	46.25	34	18,223	0.19%
2019/07/02	2	46.53	0	0.00	46.35	2	18,452	0.01%
2019/07/01	11	46.24	10.3	46.04	46.15	0.7	18,483	0.00%
2019/06/28	25	45.69	17	46.05	46.05	8	18,562	0.04%
2019/06/27	18	45.91	27	46.00	45.95	-9	18,801	-0.05%
2019/06/26	23	45.53	7	45.57	45.55	16	18,891	0.08%
2019/06/25	1	45.45	0	0.00	45.60	1	19,323	0.01%
2019/06/24	3	45.53	6.1	45.42	45.60	-3.1	19,560	-0.02%
2019/06/21	23.1	45.26	10	45.15	45.15	13.1	19,765	0.07%
2019/06/20	11.1	45.28	1.3	45.40	45.40	9.8	20,696	0.05%
2019/06/19	14	45.11	4	45.38	45.30	10	20,682	0.05%
2019/06/18	1	45.20	15	45.13	45.20	-14	20,639	-0.07%
2019/06/17	0	0.00	10	44.69	44.70	-10	20,457	-0.05%
2019/06/14	0	0.00	1	44.00	43.95	-1	20,318	0.00%
2019/06/13	3.1	43.72	3	43.82	43.85	0.1	20,846	0.00%
2019/06/12	4	43.63	0	0.00	43.75	4	20,917	0.02%
2019/06/11	1	43.85	32	43.85	44.00	-31	20,838	-0.15%
2019/06/10	1.2	43.50	17.8	43.75	43.85	-16.6	20,740	-0.08%
2019/06/06	15	42.94	1	43.00	43.15	14	20,602	0.07%
2019/06/05	7.2	43.03	1	43.05	43.00	6.2	20,525	0.03%
2019/06/04	15	43.45	14	43.75	43.10	1	20,408	0.00%
2019/06/03	6	43.23	6	43.32	43.40	0	20,223	0.00%
2019/05/31	11	42.80	7	42.85	42.90	4	20,045	0.02%
2019/05/30	13	42.58	0	0.00	42.80	13	19,910	0.07%
2019/05/29	13	42.28	0	0.00	42.50	13	19,853	0.07%
2019/05/28	0	0.00	2	42.53	42.30	-2	19,894	-0.01%
2019/05/27	5	42.45	2	42.65	42.40	3	19,814	0.02%
2019/05/24	21	42.49	0.9	42.50	42.35	20.1	19,902	0.10%
2019/05/23	15	42.62	21	42.35	42.35	-6	19,954	-0.03%
2019/05/22	14.4	42.75	10	42.79	42.70	4.4	20,360	0.02%
2019/05/21	19.1	42.65	1	42.80	42.85	18.1	20,460	0.09%
2019/05/20	6	42.28	1	42.55	42.35	5	20,442	0.02%
2019/05/17	12	42.12	10	42.25	42.25	2	20,401	0.01%
2019/05/16	28	42.08	0	0.00	42.00	28	20,412	0.14%
2019/05/15	14	41.67	5	41.83	41.75	9	20,302	0.04%
2019/05/14	19	41.58	8	41.55	41.55	11	20,272	0.05%
2019/05/13	36	42.31	2	42.53	42.00	34	19,984	0.17%
2019/05/10	30.2	42.60	3	42.77	42.50	27.2	19,903	0.14%
2019/05/09	5	42.61	38	42.74	42.50	-33	19,795	-0.17%
2019/05/08	3	42.97	54.2	43.05	43.00	-51.2	19,622	-0.26%
2019/05/07	0.3	42.90	14	42.86	42.90	-13.7	19,430	-0.07%
2019/05/06	16.5	42.37	33	42.45	42.30	-16.5	19,257	-0.09%
2019/05/03	3	42.47	25	42.60	42.85	-22	18,942	-0.12%
2019/05/02	23	42.24	7	42.30	42.20	16	18,615	0.09%
2019/04/30	2	42.18	1	42.10	42.00	1	18,472	0.01%
2019/04/29	0	0.00	2	42.03	42.10	-2	18,476	-0.01%
2019/04/26	7	41.75	4	41.75	41.75	3	18,369	0.02%
2019/04/25	3.1	41.41	1	41.80	41.80	2.1	18,375	0.01%
2019/04/24	4	41.55	0	0.00	41.55	4	18,358	0.02%
2019/04/23	20.5	41.03	9	41.04	41.60	11.5	18,316	0.06%
2019/04/22	21	41.35	0	0.00	41.00	21	18,243	0.12%
2019/04/19	3.3	41.70	2	41.60	41.70	1.3	17,929	0.01%
2019/04/18	34	41.66	1.3	41.62	41.60	32.7	17,806	0.18%
2019/04/17	13	42.01	5	42.00	41.95	8	17,616	0.05%
2019/04/16	7	42.18	0	0.00	42.30	7	17,377	0.04%
2019/04/15	4	42.22	13	42.34	42.50	-9	17,356	-0.05%
2019/04/12	26	41.98	2	41.95	42.00	24	17,209	0.14%
2019/04/11	71.2	42.26	43	42.34	42.05	28.2	17,030	0.17%
2019/04/10	22.5	41.94	16	42.08	42.00	6.5	16,791	0.04%
2019/04/09	30	42.10	7.2	42.50	42.15	22.8	16,545	0.14%
2019/04/08	46.2	42.05	7.1	42.21	42.30	39.1	16,200	0.24%
2019/04/03	1.3	41.59	6	41.70	41.70	-4.7	15,817	-0.03%
2019/04/02	11	41.48	3	41.62	41.40	8	15,641	0.05%
2019/04/01	10	41.45	16.1	41.49	41.35	-6.1	15,380	-0.04%
2019/03/29	19	41.24	1	41.30	41.25	18	14,937	0.12%
2019/03/28	20	40.97	33.3	41.22	41.00	-13.3	14,770	-0.09%
2019/03/27	44	40.57	8	40.73	40.55	36	14,397	0.25%
2019/03/26	6	40.37	38.1	40.41	40.45	-32.1	14,149	-0.23%
2019/03/25	58	40.18	36	40.27	40.50	22	13,906	0.16%
2019/03/22	3.2	39.08	3	38.85	38.70	0.2	12,921	0.00%
2019/03/21	0.1	38.80	20	38.74	38.85	-19.9	12,975	-0.15%
2019/03/20	0	38.10	10	38.03	38.05	-10	12,847	-0.08%
2019/03/19	1.1	38.19	4	37.95	38.10	-2.9	12,820	-0.02%
2019/03/18	51	37.81	2	38.65	37.80	49	12,718	0.39%
2019/03/15	2	38.65	14	38.70	38.65	-12	12,123	-0.10%
2019/03/14	2	38.50	2	38.50	38.60	0	12,005	0.00%
2019/03/13	0	0.00	1	38.45	38.50	-1	12,137	-0.01%
2019/03/12	6	38.07	4	38.59	38.40	2	12,190	0.02%
2019/03/11	31	37.97	0	0.00	37.85	31	12,358	0.25%
2019/03/08	20	37.88	0	0.00	38.00	20	12,634	0.16%
2019/03/07	17	38.05	3	38.17	38.00	14	12,816	0.11%
2019/03/06	4.3	38.00	2	38.15	38.25	2.3	12,966	0.02%
2019/03/05	6	38.04	11	38.01	38.00	-5	13,299	-0.04%
2019/03/04	8	38.16	1	38.20	38.20	7	14,411	0.05%
2019/02/27	6	38.26	0	0.00	38.40	6	14,337	0.04%
2019/02/26	13	38.23	0	0.00	38.20	13	14,246	0.09%
2019/02/25	12	38.39	2.6	38.53	38.45	9.4	14,362	0.07%
2019/02/22	24	38.73	14.2	39.02	38.70	9.8	14,472	0.07%
2019/02/21	1	38.85	27	38.62	39.30	-26	14,492	-0.18%
2019/02/20	2.1	37.99	3	37.88	37.85	-0.9	14,013	-0.01%
2019/02/19	2.3	37.46	3	37.53	37.55	-0.7	13,849	0.00%
2019/02/18	5	37.19	0	0.00	36.90	5	13,696	0.04%
2019/02/15	3.2	37.40	1	37.45	37.45	2.2	13,766	0.02%
2019/02/14	5	37.86	1	37.95	37.50	4	13,833	0.03%
2019/02/13	1	37.60	20	37.70	37.65	-19	13,710	-0.14%
2019/02/12	1	37.60	21	37.42	37.70	-20	13,617	-0.15%
2019/02/11	0.4	37.65	9	37.57	37.65	-8.6	13,612	-0.06%
2019/01/30	10	37.05	1	37.20	37.35	9	13,468	0.07%
2019/01/29	1	36.90	0	0.00	37.10	1	13,530	0.01%
2019/01/28	2	36.90	26	36.84	37.00	-24	13,669	-0.18%
2019/01/25	10	36.60	0	0.00	36.60	10	13,691	0.07%
2019/01/24	0	0.00	4	36.45	36.40	-4	13,820	-0.03%
2019/01/23	0	0.00	6	36.38	36.45	-6	13,992	-0.04%
2019/01/22	0	0.00	0.5	36.25	36.25	-0.5	14,159	0.00%
2019/01/21	1.1	36.02	12	36.18	36.25	-10.9	14,309	-0.08%
2019/01/18	0	0.00	13.3	35.95	36.00	-13.3	14,490	-0.09%
2019/01/17	45	35.46	0	0.00	35.45	45	14,775	0.30%
2019/01/16	6	35.67	0	0.00	35.60	6	15,381	0.04%
2019/01/15	13	35.65	0	0.00	35.70	13	15,547	0.08%
2019/01/14	9	35.65	1	35.80	35.60	8	15,440	0.05%
2019/01/11	13	36.37	0	0.00	36.40	13	15,449	0.08%
2019/01/10	0.1	36.50	19	36.61	36.55	-18.9	15,388	-0.12%
2019/01/09	11	36.10	6	36.17	36.35	5	15,371	0.03%
2019/01/08	14.1	35.73	0	0.00	35.55	14.1	15,314	0.09%
2019/01/07	3.3	35.86	11	36.05	36.00	-7.7	15,385	-0.05%
2019/01/04	1	35.15	3	35.42	35.45	-2	15,411	-0.01%
2019/01/03	2	35.25	5	35.20	35.15	-3	15,897	-0.02%
2019/01/02	13	35.81	0	0.00	35.50	13	15,978	0.08%
2018/12/28	3	35.47	0	35.75	35.60	3	16,040	0.02%
2018/12/27	3	35.47	0	0.00	35.40	3	16,117	0.02%
2018/12/26	1	35.50	3	35.75	35.40	-2	16,203	-0.01%
2018/12/25	1	35.00	2	35.63	35.85	-1	16,296	-0.01%
2018/12/24	0	0.00	10	35.65	35.80	-10	16,416	-0.06%
2018/12/22	0	0.00	1	35.40	35.45	-1	16,528	-0.01%
2018/12/21	15	35.37	2	35.45	35.40	13	16,971	0.08%
2018/12/20	0	0.00	2	35.85	35.40	-2	16,974	-0.01%
2018/12/19	0.1	35.95	1	36.00	36.00	-0.9	16,914	-0.01%
2018/12/18	22.2	35.76	11	35.86	35.65	11.2	16,943	0.07%
2018/12/17	1	35.75	113	36.07	36.00	-112	17,319	-0.65%	大賣/鉅額交易
2018/12/14	2	35.65	1	35.60	35.75	1	17,273	0.01%
2018/12/13	10	35.00	10.3	35.50	35.50	-0.3	17,362	0.00%
2018/12/12	11	34.86	0	0.00	34.95	11	17,290	0.06%
2018/12/11	6	35.11	0	0.00	34.80	6	17,234	0.03%
2018/12/10	7	34.84	1	34.95	34.75	6	17,308	0.03%
2018/12/07	0	0.00	4	35.10	35.05	-4	17,487	-0.02%
2018/12/06	6	34.74	0	0.00	34.65	6	17,576	0.03%
2018/12/05	14	34.95	1	35.25	34.85	13	17,823	0.07%
2018/12/04	13	35.02	1	35.35	35.05	12	18,345	0.07%
2018/12/03	14	35.63	69	35.50	35.85	-55	18,146	-0.30%
2018/11/30	3	34.42	6	34.48	34.50	-3	17,903	-0.02%
2018/11/29	7.1	34.07	3	34.38	34.05	4.1	17,779	0.02%
2018/11/28	1	33.85	4	33.95	34.05	-3	17,765	-0.02%
2018/11/27	160	33.37	2	33.43	33.50	158	17,583	0.90%	大買/鉅額交易
2018/11/26	2	34.90	0	0.00	35.35	2	16,748	0.01%
2018/11/23	16	34.56	0	0.00	34.70	16	17,213	0.09%
2018/11/22	23	34.88	1	34.80	34.85	22	17,290	0.13%
2018/11/21	16	35.67	0	0.00	35.70	16	17,165	0.09%
2018/11/20	1	36.65	20	36.83	36.65	-19	17,025	-0.11%
2018/11/19	21	36.48	20	36.55	36.50	1	17,037	0.01%
2018/11/16	3	36.27	105	36.35	36.45	-102	17,140	-0.60%	大賣/鉅額交易
2018/11/15	2	36.35	0	0.00	36.15	2	17,325	0.01%
2018/11/14	22	36.29	0	0.00	36.35	22	17,409	0.13%
2018/11/13	3	35.67	23	36.04	36.40	-20	17,458	-0.11%
2018/11/12	8	35.44	7	35.41	35.60	1	17,488	0.01%
2018/11/09	10	34.97	1	34.85	34.90	9	17,688	0.05%
2018/11/08	7	35.61	0	0.00	35.50	7	18,029	0.04%
2018/11/07	2.3	35.50	2	35.50	35.50	0.3	18,509	0.00%
2018/11/06	1	34.90	1	35.80	35.10	0	19,646	0.00%
2018/11/05	6	35.33	1	35.25	35.35	5	19,895	0.03%
2018/11/02	5	36.34	22	36.29	36.45	-17	20,127	-0.08%
2018/11/01	1	34.45	15	35.04	35.65	-14	20,426	-0.07%
2018/10/31	2	34.55	1.5	34.90	34.70	0.5	20,564	0.00%
2018/10/30	5	34.24	1	34.15	34.10	4	20,695	0.02%
2018/10/29	10	33.68	1	33.70	33.90	9	20,980	0.04%
2018/10/26	107	33.03	1	33.60	33.50	106	21,504	0.49%	大買/鉅額交易
2018/10/25	4	33.43	2	33.60	34.00	2	22,325	0.01%
2018/10/24	22	34.04	0	0.00	34.15	22	23,157	0.10%
2018/10/23	29	36.26	21	35.89	36.00	8	22,836	0.04%
2018/10/22	3	37.53	1	37.30	37.55	2	23,078	0.01%
2018/10/19	7	37.29	1	37.45	37.25	6	24,086	0.02%
2018/10/18	3	38.02	0	0.00	38.00	3	24,280	0.01%
2018/10/17	3	38.20	1	38.70	38.25	2	25,131	0.01%
2018/10/16	3	37.88	2	38.10	38.20	1	25,323	0.00%
2018/10/15	0	0.00	2	38.45	38.50	-2	25,455	-0.01%
2018/10/12	11	38.71	14	38.32	39.00	-3	25,600	-0.01%
2018/10/11	17	37.40	6	37.83	37.60	11	25,654	0.04%
2018/10/09	10	39.70	3	40.02	40.05	7	25,282	0.03%
2018/10/08	1.3	39.68	4	39.69	39.75	-2.7	25,339	-0.01%
2018/10/05	5	39.70	7	40.06	39.70	-2	25,579	-0.01%
2018/10/04	14	39.72	9	40.21	39.80	5	25,683	0.02%
2018/10/03	4.2	40.38	0	0.00	40.20	4.2	25,833	0.02%
2018/10/02	14	40.34	0	0.00	40.30	14	26,052	0.05%
2018/10/01	13	41.41	5.5	41.20	41.05	7.5	26,235	0.03%
2018/09/28	1	41.25	16	41.39	41.10	-15	26,430	-0.06%
2018/09/27	1	39.85	3	40.32	40.25	-2	26,273	-0.01%
2018/09/26	6.1	40.15	2	40.28	39.90	4.1	26,482	0.02%
2018/09/25	1.4	40.24	2	40.20	40.20	-0.6	26,920	0.00%
2018/09/21	2	40.55	17	40.53	40.40	-15	27,049	-0.06%
2018/09/20	14	40.06	3	40.25	40.10	11	26,888	0.04%
2018/09/19	11.2	40.32	5	40.40	40.15	6.2	26,972	0.02%
2018/09/18	1	39.65	1	39.70	39.70	0	27,031	0.00%
2018/09/14	1	38.65	2	39.23	39.65	-1	27,256	0.00%
2018/09/13	11	39.39	39	39.24	39.10	-28	27,301	-0.10%
2018/09/12	1	38.00	5	38.41	38.55	-4	27,171	-0.01%
2018/09/11	10	37.89	2	37.65	38.00	8	27,244	0.03%
2018/09/10	44.5	38.48	7	38.61	37.95	37.5	27,027	0.14%
2018/09/07	3	41.35	9	41.51	41.30	-6	26,616	-0.02%
2018/09/06	4	41.69	1	41.70	41.80	3	26,592	0.01%
2018/09/05	5.2	41.66	1	41.50	41.55	4.2	26,581	0.02%
2018/09/04	8	41.48	8	41.91	42.10	0	26,593	0.00%
2018/09/03	3	41.67	2	41.35	41.35	1	26,409	0.00%
2018/08/31	11	41.82	0.5	42.05	42.35	10.5	26,343	0.04%
2018/08/30	36.5	42.16	1	42.55	42.00	35.5	26,050	0.14%
2018/08/29	0	0.00	4	43.28	43.40	-4	25,625	-0.02%
2018/08/28	0	43.20	1	43.40	43.30	-1	25,698	0.00%
2018/08/27	1	43.00	8	43.26	43.30	-7	25,815	-0.03%
2018/08/23	9	42.92	3	43.05	43.10	6	25,948	0.02%
2018/08/22	1	42.80	4	43.05	42.95	-3	26,075	-0.01%
2018/08/21	6	42.15	2	42.50	42.90	4	26,120	0.02%
2018/08/20	1	42.05	0	0.00	42.00	1	26,216	0.00%
2018/08/17	2	42.38	1	42.65	42.05	1	26,177	0.00%
2018/08/16	7	41.53	9	41.92	42.00	-2	26,134	-0.01%
2018/08/15	2	43.05	3	42.85	42.35	-1	26,225	0.00%
2018/08/14	4.3	43.06	2	43.28	43.30	2.3	25,975	0.01%
2018/08/13	9	42.51	41	43.16	42.15	-32	25,677	-0.12%
2018/08/10	1	41.35	2	41.33	41.50	-1	24,798	0.00%
2018/08/09	1	40.35	13	40.34	40.50	-12	24,741	-0.05%
2018/08/08	22	40.70	22	41.01	40.60	0	25,207	0.00%
2018/08/07	1	40.40	7	40.32	40.15	-6	25,092	-0.02%
2018/08/06	17	40.38	2	40.43	40.35	15	25,024	0.06%
2018/08/03	3	40.90	2	40.90	40.45	1	24,795	0.00%
2018/08/02	1	40.65	4	40.78	40.60	-3	24,490	-0.01%
2018/08/01	5	40.06	9	40.69	41.05	-4	23,866	-0.02%
2018/07/31	13	39.42	3	39.40	39.35	10	22,946	0.04%
2018/07/30	4	41.08	4	41.13	40.70	0	22,017	0.00%
2018/07/27	9	40.61	0	0.00	40.30	9	21,668	0.04%
2018/07/26	6	40.47	5	41.37	40.50	1	21,333	0.00%
2018/07/25	0	0.00	17.1	45.00	45.10	-17.1	20,460	-0.08%
2018/07/24	8	45.10	15	45.14	45.50	-7	20,173	-0.03%
2018/07/23	10	42.45	0	0.00	42.65	10	19,368	0.05%
2018/07/20	2	42.33	0	0.00	42.30	2	19,251	0.01%
2018/07/18	2	42.33	0	0.00	42.25	2	19,412	0.01%
2018/07/17	2	42.23	0	0.00	42.15	2	19,164	0.01%
2018/07/16	3	42.65	0	0.00	42.50	3	19,102	0.02%
2018/07/13	3	43.60	2	43.40	43.50	1	19,058	0.01%
2018/07/12	2	42.58	3	42.38	42.70	-1	18,723	-0.01%
2018/07/11	13	42.28	0	0.00	42.15	13	18,533	0.07%
2018/07/10	1.1	42.74	1	43.10	43.25	0.1	18,222	0.00%
2018/07/09	1	42.05	4	42.24	42.75	-3	17,897	-0.02%
2018/07/06	2	41.83	0	0.00	41.60	2	17,544	0.01%
2018/07/05	0	0.00	6	42.17	42.05	-6	17,264	-0.03%
2018/07/04	13	41.77	7	41.93	42.00	6	17,216	0.03%
2018/07/03	2	41.95	4	42.44	42.75	-2	16,918	-0.01%
2018/07/02	5	41.91	10	41.60	41.85	-5	16,442	-0.03%
2018/06/29	3	42.05	1	42.10	42.35	2	16,147	0.01%
2018/06/28	1	43.00	2.7	42.54	42.40	-1.7	15,725	-0.01%
2018/06/27	11	43.05	1.2	43.21	43.00	9.8	15,500	0.06%
2018/06/26	4	43.88	6	44.70	43.70	-2	15,155	-0.01%
2018/06/21	7	44.70	0	0.00	44.75	7	14,558	0.05%
2018/06/20	0.3	44.65	0	0.00	44.75	0.3	14,521	0.00%
2018/06/19	6	43.96	0	0.00	43.85	6	14,290	0.04%
2018/06/15	0	0.00	9	45.42	45.25	-9	13,991	-0.06%
2018/06/14	0	0.00	2	45.15	44.90	-2	13,688	-0.01%
2018/06/13	10	45.20	2	45.20	45.45	8	13,540	0.06%
2018/06/12	0	44.50	6	44.56	44.50	-6	13,514	-0.04%
2018/06/11	0.1	44.60	0	0.00	44.60	0.1	13,386	0.00%
2018/06/08	4	44.74	3	44.98	45.00	1	13,315	0.01%
2018/06/07	3	44.75	1	45.25	44.75	2	13,245	0.02%
2018/06/06	1	44.70	3	44.77	44.80	-2	13,226	-0.02%
2018/06/05	13	45.10	1	45.20	45.20	12	13,105	0.09%
2018/06/04	0	0.00	6	45.24	45.65	-6	12,867	-0.05%
2018/06/01	2	43.85	1	43.65	43.75	1	12,533	0.01%
2018/05/31	2	43.60	0	0.00	43.60	2	12,403	0.02%
2018/05/30	1	43.60	0	0.00	43.75	1	12,061	0.01%
2018/05/29	3	43.13	1	43.35	43.40	2	11,777	0.02%
2018/05/25	3	44.10	0	0.00	43.90	3	11,405	0.03%
2018/05/24	1	43.95	2	44.43	44.75	-1	11,186	-0.01%
2018/05/23	5	44.12	0	0.00	44.10	5	10,986	0.05%
2018/05/22	1	45.60	3.3	45.77	45.60	-2.3	10,678	-0.02%
2018/05/21	0	0.00	1	46.00	46.00	-1	10,604	-0.01%
2018/05/18	0	0.00	1	45.70	45.55	-1	10,386	-0.01%
2018/05/17	4	45.95	31	46.00	45.65	-27	10,246	-0.26%
2018/05/16	38	46.16	29	46.23	45.90	9	9,922	0.09%
2018/05/14	1	42.40	5	43.04	43.15	-4	9,082	-0.04%
2018/05/11	0	0.00	1	41.10	41.25	-1	8,797	-0.01%
2018/05/10	0.1	41.00	1	41.30	41.10	-0.9	8,681	-0.01%
2018/05/09	1	40.60	0	0.00	40.60	1	8,472	0.01%
2018/05/08	1	40.80	6	40.93	40.80	-5	8,411	-0.06%
2018/05/07	4	40.76	4	41.10	40.40	0	8,247	0.00%
2018/05/02	4	40.88	2	41.13	40.85	2	7,860	0.03%
2018/04/30	0	0.00	1	40.80	40.85	-1	7,745	-0.01%
2018/04/27	5	40.55	1	40.40	40.30	4	7,743	0.05%
2018/04/26	0	0.00	21	40.60	40.50	-21	7,705	-0.27%
2018/04/25	0	0.00	10	40.67	40.20	-10	7,573	-0.13%
2018/04/24	15	40.54	24	40.26	40.85	-9	7,530	-0.12%
2018/04/23	5	38.80	0	0.00	38.90	5	7,116	0.07%
2018/04/20	0	0.00	3	39.20	38.75	-3	7,184	-0.04%
2018/04/19	0	0.00	13	38.95	39.00	-13	7,137	-0.18%
2018/04/18	0	0.00	1	38.10	38.20	-1	7,203	-0.01%
2018/04/16	2	37.95	0	0.00	38.25	2	7,756	0.03%
2018/04/13	8	38.23	12	38.18	38.20	-4	8,016	-0.05%
2018/04/12	0	0.00	0.6	38.00	38.10	-0.6	8,316	-0.01%
2018/04/11	3	38.45	7	38.46	38.45	-4	8,816	-0.05%
2018/04/10	10.1	38.05	13	38.12	38.20	-2.9	8,908	-0.03%
2018/04/02	0	0.00	8	36.60	36.65	-8	9,194	-0.09%
2018/03/31	1	36.55	0	0.00	36.55	1	9,273	0.01%
2018/03/29	6	36.60	0	0.00	36.55	6	9,612	0.06%
2018/03/26	1	36.45	0	0.00	36.60	1	10,164	0.01%
2018/03/23	1	36.80	11	36.89	37.00	-10	10,302	-0.10%
2018/03/20	1	36.95	1.5	37.22	37.35	-0.5	10,409	0.00%
2018/03/15	2	37.65	0	0.00	37.60	2	10,284	0.02%
2018/03/14	0	0.00	0	37.40	37.50	0	10,242	0.00%
2018/03/12	1.1	36.92	4	37.09	37.20	-2.9	10,295	-0.03%
2018/03/09	2	36.63	6.1	36.55	36.65	-4.1	10,563	-0.04%
2018/03/08	1	36.50	0	0.00	36.40	1	10,654	0.01%
2018/03/07	1	36.45	0	0.00	36.40	1	10,705	0.01%
2018/03/05	0	0.00	1	36.30	36.30	-1	11,150	-0.01%
2018/03/02	2	36.63	1	36.90	36.90	1	11,178	0.01%
2018/03/01	0	0.00	11	36.74	37.00	-11	11,286	-0.10%
2018/02/21	0	0.00	4	37.20	37.20	-4	11,246	-0.04%
2018/02/12	0.1	35.95	0	0.00	35.95	0.1	11,186	0.00%
2018/02/09	2	35.80	1	35.50	35.60	1	11,191	0.01%
2018/02/07	10	36.25	1	36.40	36.40	9	11,348	0.08%
2018/02/06	6	35.69	2	35.40	35.50	4	11,176	0.04%
2018/01/31	1	37.35	1	37.75	37.65	0	10,778	0.00%
2018/01/30	0	0.00	1	37.90	37.90	-1	10,744	-0.01%
2018/01/29	2	37.80	2.2	37.96	37.95	-0.2	10,715	0.00%
2018/01/26	0	0.00	2	38.15	38.20	-2	10,632	-0.02%
2018/01/23	1	37.00	0	0.00	37.30	1	10,370	0.01%
2018/01/18	0	0.00	62	37.86	37.85	-62	10,032	-0.62%
2018/01/17	2	37.95	7.2	38.48	38.50	-5.2	9,868	-0.05%
2018/01/16	23	38.00	3	38.03	38.10	20	9,731	0.21%
2018/01/15	10	37.65	0	0.00	37.85	10	9,652	0.10%
2018/01/12	32	37.61	1	37.60	37.60	31	9,583	0.32%
2018/01/11	1	37.60	0	0.00	37.50	1	9,356	0.01%
2018/01/10	9.7	38.35	3	38.40	38.45	6.7	8,870	0.08%
2018/01/09	0	0.00	8	38.31	38.30	-8	8,715	-0.09%
2018/01/08	5	37.30	26.7	38.01	38.20	-21.7	8,456	-0.26%
2018/01/05	5	37.35	0	0.00	37.30	5	8,145	0.06%
2018/01/04	0	0.00	6	37.35	37.20	-6	7,623	-0.08%
2018/01/03	5	36.55	12	37.25	37.35	-7	7,533	-0.09%
2018/01/02	7	36.34	10	36.55	36.55	-3	7,250	-0.04%