台泥 (1101)-玉山-雙和券商分點個股進出

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－玉山-雙和券商分點個股進出

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

玉山-雙和券商分點個股進出
玉山-雙和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	45.1	33.30	27	33.35	33.35	18.1	17,869	0.10%
2024/05/13	4	33.70	2.1	33.75	33.70	1.9	17,684	0.01%
2024/05/10	5	32.76	112.8	33.20	33.30	-107.8	17,314	-0.62%	大賣/鉅額交易
2024/05/09	5.1	32.84	7	32.70	32.65	-1.9	17,094	-0.01%
2024/05/08	5.2	33.01	1.1	33.05	33.10	4.1	17,111	0.02%
2024/05/07	16.3	32.95	11.4	33.00	33.20	4.8	17,141	0.03%
2024/05/06	76.2	32.96	16	33.02	33.00	60.2	16,992	0.35%
2024/05/03	5.3	32.51	3	32.53	32.40	2.3	16,551	0.01%
2024/05/02	4.6	32.29	21	32.22	32.30	-16.4	16,359	-0.10%
2024/04/30	1.1	32.07	3.2	32.11	32.05	-2.1	16,171	-0.01%
2024/04/29	0.1	32.03	10	32.35	32.35	-9.9	16,038	-0.06%
2024/04/26	5.5	31.84	0	0.00	31.80	5.5	15,880	0.03%
2024/04/25	2.1	31.96	1.5	31.95	32.00	0.6	15,849	0.00%
2024/04/24	44	32.30	31.3	32.16	32.15	12.7	15,799	0.08%
2024/04/23	3.8	32.67	2	32.65	32.35	1.8	16,021	0.01%
2024/04/22	6.9	32.34	34.1	32.40	32.60	-27.2	15,974	-0.17%
2024/04/19	7.2	32.04	19	32.00	32.00	-11.8	15,756	-0.07%
2024/04/18	132	32.39	33	32.79	32.70	99	15,379	0.64%	大買/
2024/04/17	7.3	32.64	44.2	32.63	32.65	-36.9	15,172	-0.24%
2024/04/16	65.1	32.84	154.1	32.67	32.45	-89.1	15,008	-0.59%	大賣/
2024/04/15	12.9	32.58	9	32.93	32.35	3.9	14,402	0.03%
2024/04/12	12.4	31.93	1	32.00	32.20	11.4	14,063	0.08%
2024/04/11	4	32.50	2.1	32.48	32.40	1.9	13,848	0.01%
2024/04/10	8	32.81	49.9	32.82	32.70	-41.9	13,783	-0.30%
2024/04/09	4.8	32.30	0	0.00	32.45	4.8	13,609	0.04%
2024/04/08	3.2	32.35	4.7	32.39	32.30	-1.5	13,545	-0.01%
2024/04/03	60.1	32.28	50	32.04	32.00	10.1	13,436	0.07%
2024/04/02	2.1	31.95	2	31.95	31.95	0.1	13,046	0.00%
2024/04/01	0.1	32.15	0.1	32.20	32.15	0	13,124	0.00%
2024/03/29	1.1	31.86	42.4	32.02	32.15	-41.4	13,089	-0.32%
2024/03/28	1.3	31.73	3.7	31.77	31.70	-2.5	12,963	-0.02%
2024/03/27	2.1	31.53	0	0.00	31.70	2.1	12,844	0.02%
2024/03/26	53.1	31.45	68	31.55	31.55	-15	12,765	-0.12%
2024/03/25	3.2	31.09	13	31.17	31.10	-9.8	12,723	-0.08%
2024/03/22	68	31.12	51	31.15	31.15	17	12,702	0.13%
2024/03/21	1.2	31.52	5	31.52	31.50	-3.9	12,514	-0.03%
2024/03/20	234.6	30.95	203	30.90	30.90	31.6	12,516	0.25%	大買/大賣/
2024/03/19	44.3	31.48	4	31.49	31.40	40.3	12,198	0.33%
2024/03/18	61.4	31.75	50	31.70	31.70	11.4	11,945	0.10%
2024/03/15	11.5	31.99	17	32.00	31.95	-5.5	11,833	-0.05%
2024/03/14	51.2	31.77	48	31.95	32.00	3.2	11,512	0.03%
2024/03/13	88	31.79	52	31.71	31.70	36	11,518	0.31%
2024/03/12	0.3	31.95	0.3	32.00	32.00	0	11,388	0.00%
2024/03/11	431.7	31.70	3	31.65	31.80	428.7	11,415	3.76%	大買/鉅額交易
2024/03/08	65.1	31.98	55	31.86	31.85	10.1	11,531	0.09%
2024/03/07	106.2	31.90	129.2	32.00	32.00	-23	11,664	-0.20%	大買/大賣/
2024/03/06	53.7	32.00	51	32.00	32.00	2.7	12,022	0.02%
2024/03/05	111.2	32.06	104.7	32.00	32.00	6.5	13,502	0.05%	大買/大賣/
2024/03/04	113.1	32.09	100.2	32.05	32.05	12.9	13,771	0.09%	大買/
2024/03/01	9.6	32.00	0.1	32.05	32.05	9.5	14,657	0.06%
2024/02/29	172.2	32.25	150	32.10	32.10	22.2	14,759	0.15%	大買/大賣/
2024/02/27	83.3	31.95	58	31.86	31.85	25.3	14,610	0.17%
2024/02/26	4.1	32.24	0	0.00	32.15	4.1	14,608	0.03%
2024/02/23	77.9	32.58	79	32.41	32.40	-1.1	14,694	-0.01%
2024/02/22	1.4	32.45	21	32.40	32.55	-19.6	15,103	-0.13%
2024/02/21	55.4	32.58	103	32.47	32.50	-47.6	15,202	-0.31%	大賣/
2024/02/20	4.8	32.61	3	32.55	32.65	1.8	15,222	0.01%
2024/02/19	3.6	32.73	15.8	32.56	32.80	-12.3	15,433	-0.08%
2024/02/16	162.9	31.94	163	31.90	31.90	-0.1	15,704	0.00%	大買/大賣/
2024/02/15	8.1	31.97	0.2	32.00	32.00	7.9	15,670	0.05%
2024/02/05	41.3	32.05	48.4	32.13	32.15	-7.1	15,497	-0.05%
2024/02/02	1.2	32.31	0	0.00	32.25	1.2	15,452	0.01%
2024/02/01	2.5	32.20	3.5	32.27	32.45	-1	15,591	-0.01%
2024/01/31	125.4	31.91	55	31.91	31.90	70.4	15,628	0.45%	大買/
2024/01/30	161.7	32.19	152.1	32.00	32.00	9.6	15,538	0.06%	大買/大賣/
2024/01/29	2.2	32.39	5	32.41	32.35	-2.8	15,511	-0.02%
2024/01/26	50.1	32.65	51	32.60	32.60	-0.9	15,632	-0.01%
2024/01/25	3.2	32.64	1.2	32.70	32.70	2	15,730	0.01%
2024/01/24	3.3	32.66	12.5	32.61	32.60	-9.2	15,865	-0.06%
2024/01/23	28.2	32.38	25	32.65	32.70	3.2	16,153	0.02%
2024/01/22	8.6	32.38	5	32.65	32.30	3.6	16,296	0.02%
2024/01/19	57.4	31.86	52.5	32.20	32.40	4.9	16,355	0.03%
2024/01/18	29.4	32.05	23.8	32.05	32.05	5.6	16,380	0.03%
2024/01/17	341.6	32.35	301	32.20	32.20	40.6	16,459	0.25%	大買/大賣/
2024/01/16	52.1	33.03	17	32.91	32.90	35.1	16,356	0.21%
2024/01/15	3.5	33.70	16.3	33.69	33.65	-12.8	16,277	-0.08%
2024/01/12	20.3	33.65	36.5	33.72	33.75	-16.2	16,716	-0.10%
2024/01/11	1.3	33.73	3	33.75	33.70	-1.7	17,605	-0.01%
2024/01/10	56.7	33.84	41	33.70	33.70	15.7	18,877	0.08%
2024/01/09	4.3	34.11	11	34.10	34.05	-6.7	19,006	-0.04%
2024/01/08	54.4	34.40	72	34.27	34.25	-17.7	19,126	-0.09%
2024/01/05	105.6	34.27	102	34.35	34.35	3.6	19,349	0.02%	大買/大賣/
2024/01/04	1.6	34.23	0	0.00	34.20	1.6	19,609	0.01%
2024/01/03	150.4	34.49	150	34.20	34.20	0.4	19,771	0.00%	大買/大賣/
2024/01/02	50.3	34.77	50	34.70	34.70	0.3	19,818	0.00%
2023/12/29	3.1	34.90	0	0.00	34.85	3.1	19,953	0.02%
2023/12/28	11.4	34.80	9.2	34.83	34.90	2.2	20,185	0.01%
2023/12/27	100.4	34.74	117.8	34.88	34.90	-17.4	20,197	-0.09%	大賣/
2023/12/26	1.3	34.56	7	34.64	34.65	-5.7	20,237	-0.03%
2023/12/25	0.4	34.59	28.2	34.49	34.50	-27.8	20,449	-0.14%
2023/12/22	2.5	34.22	0	0.00	34.30	2.5	20,578	0.01%
2023/12/21	158.5	34.26	101	34.25	34.25	57.5	20,790	0.28%	大買/大賣/
2023/12/20	315.2	34.40	1	34.55	34.50	314.2	21,158	1.48%	大買/鉅額交易
2023/12/19	155.4	34.42	105.1	34.35	34.35	50.4	21,394	0.24%	大買/大賣/
2023/12/18	101.1	34.39	130	34.54	34.55	-28.9	21,730	-0.13%	大買/大賣/
2023/12/15	210.3	34.44	201	34.30	34.30	9.3	21,955	0.04%	大買/大賣/
2023/12/14	30.1	34.27	32.5	34.41	34.40	-2.4	21,772	-0.01%
2023/12/13	245.9	34.14	201	34.05	34.05	44.9	21,743	0.21%	大買/大賣/
2023/12/12	27.3	34.20	35	34.18	34.15	-7.7	21,824	-0.04%
2023/12/11	61.7	34.52	52	34.40	34.40	9.7	21,878	0.04%
2023/12/08	9.1	34.72	1	34.65	34.60	8.1	22,119	0.04%
2023/12/07	20.1	34.50	20	34.50	34.50	0.1	22,107	0.00%
2023/12/06	55.3	34.66	51	34.61	34.60	4.3	22,145	0.02%
2023/12/05	46.2	34.02	36	34.74	34.90	10.2	22,206	0.05%
2023/12/04	61.3	34.30	77	34.09	34.05	-15.7	22,066	-0.07%
2023/12/01	61.1	34.56	52	34.41	34.40	9.1	22,225	0.04%
2023/11/30	39.3	34.56	49.3	35.11	34.95	-10	21,892	-0.05%
2023/11/29	159.2	34.46	1	34.20	34.25	158.2	20,364	0.78%	大買/鉅額交易
2023/11/28	188.3	34.82	46.1	34.81	34.50	142.2	20,138	0.71%	大買/鉅額交易
2023/11/27	2.2	34.08	6	34.30	33.95	-3.8	19,597	-0.02%
2023/11/24	15	34.03	24.3	34.04	33.75	-9.3	19,408	-0.05%
2023/11/22	37.8	33.89	0	0.00	33.85	37.8	19,049	0.20%
2023/11/21	8.1	33.96	30.4	34.07	34.20	-22.3	18,952	-0.12%
2023/11/20	13.8	33.46	11.7	33.57	33.60	2.2	18,544	0.01%
2023/11/17	4.9	33.27	4	33.28	33.20	0.9	18,469	0.00%
2023/11/16	154.2	33.12	151	33.05	33.05	3.2	18,400	0.02%	大買/大賣/
2023/11/15	54.1	32.91	57.5	33.14	33.15	-3.4	18,225	-0.02%
2023/11/14	54.5	32.64	70	32.61	32.50	-15.5	18,089	-0.09%
2023/11/13	17	32.76	5.1	32.68	32.80	11.9	18,187	0.07%
2023/11/10	57.8	32.92	50.5	32.85	32.85	7.3	18,374	0.04%
2023/11/09	0.1	33.05	100	32.95	32.90	-100	18,388	-0.54%
2023/11/08	10.1	32.90	4	32.98	32.90	6.1	18,405	0.03%
2023/11/07	5.3	32.51	15	32.51	32.55	-9.7	18,432	-0.05%
2023/11/06	26.9	32.95	31	32.81	32.80	-4.1	18,394	-0.02%
2023/11/03	31.3	32.70	59	32.84	32.90	-27.7	18,290	-0.15%
2023/11/02	1.2	32.40	5	32.50	32.35	-3.8	18,196	-0.02%
2023/11/01	1.4	32.14	6	32.15	32.10	-4.6	18,166	-0.03%
2023/10/31	58.6	32.22	57.8	32.26	32.25	0.8	18,158	0.00%
2023/10/30	21.3	31.81	1.5	32.02	32.00	19.8	18,028	0.11%
2023/10/27	6.2	31.81	1	31.75	31.85	5.2	17,917	0.03%
2023/10/26	53.7	31.50	51	31.45	31.45	2.7	17,975	0.02%
2023/10/25	1.9	31.67	0	0.00	31.55	1.9	17,848	0.01%
2023/10/24	149.5	31.61	100	31.50	31.50	49.5	17,706	0.28%	大買/
2023/10/23	53.8	31.61	50.3	31.65	31.65	3.6	17,530	0.02%
2023/10/20	125.4	31.48	50	31.78	31.75	75.4	17,702	0.43%	大買/
2023/10/19	50.6	31.84	0	32.05	31.90	50.6	17,409	0.29%
2023/10/18	91.4	32.57	55.4	32.46	32.45	36	16,813	0.21%
2023/10/17	21.3	33.44	10.6	33.35	33.45	10.7	15,659	0.07%
2023/10/16	57.7	33.73	59	33.61	33.60	-1.3	15,645	-0.01%
2023/10/13	65.4	33.83	62.8	33.97	33.80	2.6	15,722	0.02%
2023/10/12	1	33.75	15	33.56	33.70	-14	15,681	-0.09%
2023/10/11	2.2	33.05	3	33.02	33.10	-0.9	15,548	-0.01%
2023/10/06	351.9	32.82	55	32.80	32.80	296.9	15,540	1.91%	大買/鉅額交易
2023/10/05	7.4	32.74	8	32.83	32.75	-0.6	15,507	0.00%
2023/10/04	59.1	32.95	2	32.90	32.90	57.1	15,539	0.37%
2023/10/03	28.2	33.10	28	33.21	33.20	0.2	15,625	0.00%
2023/10/02	1	33.15	15	33.12	33.10	-14	15,776	-0.09%
2023/09/28	1.2	33.11	1	33.15	33.25	0.2	16,020	0.00%
2023/09/27	7.4	33.01	0	0.00	33.05	7.4	15,999	0.05%
2023/09/26	56.3	33.05	1	33.10	33.00	55.3	15,938	0.35%
2023/09/25	166.5	33.10	211	33.10	33.10	-44.5	15,777	-0.28%	大買/大賣/
2023/09/22	208.7	33.41	50	33.50	33.50	158.7	15,474	1.03%	大買/鉅額交易
2023/09/21	28.9	33.98	1.1	33.93	33.80	27.8	15,253	0.18%
2023/09/20	20.1	34.46	3.5	34.59	34.35	16.6	15,082	0.11%
2023/09/19	14.5	34.94	0.2	34.90	34.80	14.3	14,902	0.10%
2023/09/18	532.6	35.00	26.3	35.10	35.10	506.4	14,938	3.39%	大買/鉅額交易
2023/09/15	906.7	35.28	6	35.26	35.10	900.7	15,030	5.99%	大買/鉅額交易
2023/09/14	506	35.32	12.1	35.45	35.50	493.9	14,962	3.30%	大買/鉅額交易
2023/09/13	12.4	35.17	15	35.18	35.30	-2.6	14,972	-0.02%
2023/09/12	2.3	34.55	5	34.60	34.60	-2.7	15,254	-0.02%
2023/09/11	6.4	34.09	1	34.15	34.20	5.4	15,266	0.04%
2023/09/08	44.3	34.16	20.1	34.14	34.10	24.2	15,301	0.16%
2023/09/07	61.4	34.39	20	34.35	34.35	41.4	15,280	0.27%
2023/09/06	56.8	34.56	5.3	34.48	34.40	51.5	15,287	0.34%
2023/09/05	85.4	35.11	3	35.00	35.00	82.4	14,939	0.55%
2023/09/04	14.7	35.10	5	35.00	35.20	9.7	14,925	0.07%
2023/09/01	13.4	35.02	2	35.25	35.25	11.4	14,877	0.08%
2023/08/31	14.2	35.10	8.2	35.10	34.95	6	14,843	0.04%
2023/08/30	7.5	35.32	0	0.00	35.30	7.5	14,684	0.05%
2023/08/29	0.2	35.36	5	35.40	35.40	-4.8	15,130	-0.03%
2023/08/28	10.4	35.14	4.1	35.15	35.20	6.3	15,344	0.04%
2023/08/25	13.1	35.16	2	35.20	35.10	11.1	16,124	0.07%
2023/08/24	5	35.30	90	35.30	35.30	-85	16,441	-0.52%
2023/08/23	8.2	35.42	6	35.50	35.30	2.2	16,726	0.01%
2023/08/22	7.4	35.36	50	35.40	35.40	-42.6	16,947	-0.25%
2023/08/21	3.2	35.14	1.2	35.36	35.40	2	17,344	0.01%
2023/08/18	50.8	35.28	1	35.20	35.15	49.8	17,523	0.28%
2023/08/17	32.6	35.69	10	35.63	35.65	22.6	17,458	0.13%
2023/08/16	334.1	36.12	19	36.08	36.05	315.1	17,488	1.80%	大買/鉅額交易
2023/08/15	18.5	36.61	6	36.59	36.70	12.5	17,473	0.07%
2023/08/14	105.7	37.17	100.1	36.85	36.85	5.6	17,582	0.03%	大買/
2023/08/11	11.3	37.49	22	37.50	37.40	-10.8	17,637	-0.06%
2023/08/10	20.2	36.86	12	36.89	36.85	8.2	17,644	0.05%
2023/08/09	50.1	37.10	26	37.15	37.15	24.1	17,972	0.13%
2023/08/08	8	37.17	3.1	37.33	37.10	4.9	18,250	0.03%
2023/08/07	1.3	37.66	109.3	37.62	37.65	-108	18,384	-0.59%	大賣/鉅額交易
2023/08/04	12.3	37.42	69.4	37.36	37.35	-57.1	18,438	-0.31%
2023/08/02	47.5	37.34	30	37.20	37.20	17.5	18,846	0.09%
2023/08/01	0	37.43	15.3	37.43	37.55	-15.3	19,015	-0.08%
2023/07/31	1	37.26	41	37.50	37.30	-40	19,125	-0.21%
2023/07/28	6.3	37.24	6	37.33	37.35	0.3	19,175	0.00%
2023/07/27	18.3	37.32	16	37.44	37.35	2.3	19,620	0.01%
2023/07/26	49.7	37.29	29	37.25	37.25	20.7	20,584	0.10%
2023/07/25	7.6	37.34	4.6	37.44	37.40	3	20,798	0.01%
2023/07/24	6.1	36.53	18	36.32	36.50	-11.9	20,874	-0.06%
2023/07/21	89.6	36.42	27	36.11	36.10	62.6	21,180	0.30%
2023/07/20	71.7	36.59	1.1	36.61	36.55	70.6	21,667	0.33%
2023/07/19	153.7	36.71	0	0.00	36.60	153.7	22,718	0.68%	大買/鉅額交易
2023/07/18	13.6	36.71	9	36.72	37.10	4.6	23,504	0.02%
2023/07/17	108.8	36.81	20.2	36.80	36.75	88.6	23,411	0.38%	大買/
2023/07/14	18.1	36.98	2.1	36.90	37.00	16	23,348	0.07%
2023/07/13	54.2	36.79	2.1	36.90	36.80	52.2	23,366	0.22%
2023/07/12	163.9	36.58	2	36.60	36.60	161.9	23,564	0.69%	大買/鉅額交易
2023/07/11	24.7	36.78	0.1	36.75	36.55	24.6	23,517	0.10%
2023/07/10	45.4	36.97	703.1	36.90	36.85	-657.7	23,394	-2.81%	大賣/鉅額交易
2023/07/07	59.5	37.04	20	37.19	37.30	39.5	23,264	0.17%
2023/07/06	191.2	37.39	4.2	37.45	37.25	187	23,393	0.80%	大買/鉅額交易
2023/07/05	100.4	37.88	2.1	37.95	37.80	98.3	23,091	0.43%
2023/07/04	160.1	38.12	13	38.11	38.05	147.1	22,913	0.64%	大買/鉅額交易
2023/07/03	27.2	38.16	49	38.23	38.25	-21.8	22,864	-0.10%
2023/06/30	0.5	38.17	1.1	38.16	38.05	-0.6	22,907	0.00%
2023/06/29	2.2	38.11	12	38.05	38.05	-9.9	22,932	-0.04%
2023/06/28	31.6	38.05	0	0.00	38.05	31.6	22,980	0.14%
2023/06/27	31.6	38.46	1	38.65	38.45	30.6	23,114	0.13%
2023/06/26	50.3	38.80	13	38.81	38.80	37.3	23,371	0.16%
2023/06/21	2.3	38.42	76.1	38.64	38.70	-73.9	23,378	-0.32%
2023/06/20	27.1	38.64	26	38.55	38.55	1.1	23,375	0.00%
2023/06/19	30	38.67	5.2	38.89	38.70	24.8	23,493	0.11%
2023/06/16	13.1	38.48	40	38.89	38.70	-26.9	23,472	-0.11%
2023/06/15	52.3	38.25	4.1	38.34	38.35	48.2	23,007	0.21%
2023/06/14	85.9	38.35	4.2	38.30	38.35	81.8	23,330	0.35%
2023/06/13	132.6	38.17	1.1	38.30	38.25	131.5	23,466	0.56%	大買/鉅額交易
2023/06/12	188.5	38.43	1	38.30	38.25	187.5	23,491	0.80%	大買/鉅額交易
2023/06/09	51.3	38.38	0	0.00	38.45	51.3	23,511	0.22%
2023/06/08	54.4	38.40	0.1	38.55	38.50	54.4	23,676	0.23%
2023/06/07	50.7	38.75	13	38.78	38.80	37.7	23,851	0.16%
2023/06/06	80.2	38.85	2.1	38.75	38.80	78.1	24,048	0.32%
2023/06/05	16.9	38.91	35.2	38.97	38.85	-18.3	24,210	-0.08%
2023/06/02	15.2	38.54	73.3	38.54	38.55	-58.1	24,023	-0.24%
2023/06/01	57.1	37.80	1	37.80	37.75	56.1	23,598	0.24%
2023/05/31	29.2	38.09	0	0.00	37.90	29.2	23,504	0.12%
2023/05/30	2	38.00	5	38.20	38.30	-3	22,887	-0.01%
2023/05/29	83.4	37.90	1	37.95	38.15	82.4	23,178	0.36%
2023/05/26	48.2	37.73	2	37.73	38.00	46.2	23,692	0.19%
2023/05/25	15.7	37.58	3	37.53	38.05	12.7	24,133	0.05%
2023/05/24	10	37.65	2	37.55	37.85	8	23,953	0.03%
2023/05/23	7.4	37.95	0	0.00	37.90	7.4	23,751	0.03%
2023/05/22	3.3	37.98	4	38.31	38.25	-0.7	23,649	0.00%
2023/05/19	7	37.86	0	0.00	37.85	7	23,556	0.03%
2023/05/18	29	37.81	1	37.90	37.85	28	23,437	0.12%
2023/05/17	1.5	38.00	5	38.08	37.90	-3.6	23,453	-0.02%
2023/05/16	4	37.62	0.5	37.80	37.75	3.5	23,506	0.01%
2023/05/15	35.3	37.35	52	37.40	37.35	-16.7	23,506	-0.07%
2023/05/12	10.2	38.20	6	38.19	37.80	4.2	23,276	0.02%
2023/05/11	10.2	38.20	6	38.19	38.20	4.2	23,037	0.02%
2023/05/10	3	38.72	7	38.84	38.85	-4	22,849	-0.02%
2023/05/09	28.2	39.18	21	39.24	38.65	7.2	22,795	0.03%
2023/05/08	55	39.41	1	39.55	39.60	54	22,479	0.24%
2023/05/05	7.5	39.43	2	39.25	39.30	5.5	22,322	0.02%
2023/05/04	7.5	39.53	12	39.59	39.45	-4.5	22,305	-0.02%
2023/05/03	28.5	39.79	9	39.77	39.50	19.5	22,236	0.09%
2023/05/02	25	39.86	109.8	39.65	39.90	-84.8	22,048	-0.38%	大賣/
2023/04/28	40.1	38.77	42.1	38.79	38.70	-2	21,538	-0.01%
2023/04/27	13.2	38.99	7	38.75	38.65	6.2	21,481	0.03%
2023/04/26	41.2	38.90	39	39.00	39.10	2.2	21,572	0.01%
2023/04/25	46.6	39.13	22	38.85	38.50	24.6	21,693	0.11%
2023/04/24	63.3	39.31	75	39.24	39.55	-11.7	21,265	-0.05%
2023/04/21	51.1	38.29	136.2	38.43	38.30	-85.1	20,241	-0.42%	大賣/
2023/04/20	11.2	37.27	4	37.20	37.20	7.2	19,358	0.04%
2023/04/19	5.1	37.24	0	37.40	37.10	5.1	19,409	0.03%
2023/04/18	10	37.47	1	37.70	37.45	9	19,425	0.05%
2023/04/17	13	38.07	12.9	38.05	37.95	0.1	19,656	0.00%
2023/04/14	4.1	37.46	26	37.45	37.55	-22	19,373	-0.11%
2023/04/13	24.4	37.54	6.2	37.50	37.55	18.2	19,387	0.09%
2023/04/12	8.2	37.65	29	37.65	37.45	-20.8	19,333	-0.11%
2023/04/11	57.1	37.41	32	37.39	37.45	25.1	19,262	0.13%
2023/04/10	1	36.55	133	36.42	36.60	-132	19,042	-0.69%	大賣/鉅額交易
2023/04/07	2.1	36.43	20	36.43	36.40	-17.9	19,060	-0.09%
2023/04/06	4	36.35	3.1	36.43	36.45	0.9	19,160	0.00%
2023/03/31	3	36.43	1	36.55	36.40	2	19,407	0.01%
2023/03/30	8.4	36.16	0.6	36.25	36.20	7.8	20,415	0.04%
2023/03/29	8.7	36.20	1	36.35	36.35	7.7	21,328	0.04%
2023/03/28	22.7	36.29	0	0.00	36.20	22.7	22,230	0.10%
2023/03/27	7.6	36.79	16	36.82	36.65	-8.4	23,097	-0.04%
2023/03/24	1	37.60	13	37.56	37.60	-12	23,872	-0.05%
2023/03/23	13.2	37.27	11	37.50	37.35	2.2	23,875	0.01%
2023/03/22	2.1	37.26	0.1	37.35	37.20	2	23,957	0.01%
2023/03/21	0	0.00	6.3	37.22	37.05	-6.3	24,027	-0.03%
2023/03/20	0.4	36.75	1	36.75	36.90	-0.6	24,042	0.00%
2023/03/17	6.9	36.47	0	0.00	36.40	6.9	24,199	0.03%
2023/03/16	15.5	36.49	5	36.47	36.35	10.5	23,908	0.04%
2023/03/15	11.1	37.01	11.2	37.16	37.10	-0.1	23,942	0.00%
2023/03/14	2.7	36.66	0.6	36.95	36.75	2.1	24,037	0.01%
2023/03/13	7.2	36.42	20.4	36.38	36.75	-13.2	24,266	-0.05%
2023/03/10	22.3	36.73	3	36.67	36.70	19.3	24,281	0.08%
2023/03/09	14.1	37.38	11.9	37.23	37.20	2.2	24,506	0.01%
2023/03/08	15.5	37.63	10	37.55	37.75	5.5	24,873	0.02%
2023/03/07	123.6	37.95	2	38.05	37.95	121.6	24,885	0.49%	大買/鉅額交易
2023/03/06	28.4	37.96	15	38.00	37.95	13.4	25,216	0.05%
2023/03/03	21.2	37.84	27	37.90	37.75	-5.8	25,487	-0.02%
2023/03/02	3.4	37.66	1	37.50	37.90	2.4	25,669	0.01%
2023/03/01	19.6	38.05	0.4	37.80	37.80	19.2	25,706	0.07%
2023/02/24	49.1	39.25	7.4	39.28	39.15	41.7	25,338	0.16%
2023/02/23	7.5	39.31	61	39.13	39.50	-53.5	24,816	-0.22%
2023/02/22	5.1	38.03	17.8	38.01	38.05	-12.7	25,159	-0.05%
2023/02/21	0.2	38.33	35	38.38	38.35	-34.8	26,058	-0.13%
2023/02/20	48.4	37.99	9	38.13	38.25	39.4	26,714	0.15%
2023/02/17	1	37.85	10.1	37.47	38.00	-9.1	27,226	-0.03%
2023/02/16	6.4	37.57	10	37.66	37.50	-3.7	27,958	-0.01%
2023/02/15	23.6	37.56	29.2	37.60	37.55	-5.6	28,051	-0.02%
2023/02/14	7.5	37.60	814	37.31	37.25	-806.5	27,991	-2.88%	大賣/鉅額交易
2023/02/13	5.2	37.01	4.3	37.09	37.00	0.9	27,957	0.00%
2023/02/10	6.2	36.90	11.9	36.80	36.85	-5.7	28,096	-0.02%
2023/02/09	2	36.60	2	36.73	36.60	0	28,114	0.00%
2023/02/08	3.1	36.65	6	36.69	36.75	-2.9	28,188	-0.01%
2023/02/07	4.4	36.49	3.1	36.62	36.65	1.4	28,269	0.00%
2023/02/06	808.6	36.24	5	36.27	36.15	803.6	28,252	2.84%	大買/鉅額交易
2023/02/03	9.2	36.49	4	36.40	36.45	5.2	28,142	0.02%
2023/02/02	2.5	36.78	1	36.85	36.80	1.5	28,165	0.01%
2023/02/01	5.2	36.60	4	36.40	36.75	1.2	28,193	0.00%
2023/01/31	5.6	36.64	3.4	36.55	36.25	2.2	28,263	0.01%
2023/01/30	4.6	36.76	6.7	36.72	36.95	-2.1	28,195	-0.01%
2023/01/17	7.4	36.14	2	36.08	36.00	5.4	28,181	0.02%
2023/01/16	15.3	36.45	14.5	36.57	36.50	0.8	28,175	0.00%
2023/01/13	7.8	36.07	880.4	36.21	36.15	-872.6	27,855	-3.13%	大賣/鉅額交易
2023/01/12	16.1	35.29	49.1	35.28	35.40	-33	27,913	-0.12%
2023/01/11	10	34.70	9.4	34.79	34.70	0.6	28,119	0.00%
2023/01/10	0.7	34.60	1	34.45	34.60	-0.3	28,426	0.00%
2023/01/09	11.4	34.46	9	34.47	34.60	2.4	28,943	0.01%
2023/01/06	5.2	34.39	0	0.00	34.25	5.2	29,213	0.02%
2023/01/05	9.1	34.44	13.1	34.49	34.45	-4	29,670	-0.01%
2023/01/04	7	33.58	1.3	33.58	33.50	5.7	29,498	0.02%
2023/01/03	13.3	33.53	0	0.00	33.50	13.3	29,714	0.04%
2022/12/30	4.2	33.71	0	0.00	33.65	4.2	29,735	0.01%
2022/12/29	38	33.80	1	33.75	33.70	37	29,889	0.12%
2022/12/28	12.7	34.12	5	34.21	34.30	7.7	30,140	0.03%
2022/12/27	823	34.62	0	0.00	34.30	823	30,373	2.71%	大買/鉅額交易
2022/12/26	10.1	34.20	10	34.35	34.40	0.1	30,533	0.00%
2022/12/23	5.1	34.27	2.2	34.55	34.05	2.9	31,062	0.01%
2022/12/22	9.1	34.44	28	34.42	34.45	-18.9	31,982	-0.06%
2022/12/21	20.2	33.80	14.5	33.99	34.05	5.6	31,325	0.02%
2022/12/20	3.3	33.72	4.6	33.83	33.70	-1.3	30,705	0.00%
2022/12/19	17.2	33.76	3.1	34.16	33.85	14.1	30,251	0.05%
2022/12/16	17.4	33.11	13.1	34.51	34.60	4.3	29,428	0.01%
2022/12/15	2.2	33.60	2	33.65	33.55	0.2	28,860	0.00%
2022/12/14	2.1	33.58	30	34.00	33.50	-27.9	29,170	-0.10%
2022/12/13	33.8	33.80	0.3	33.93	33.70	33.5	29,231	0.11%
2022/12/12	1.4	33.67	0	0.00	33.85	1.4	29,198	0.00%
2022/12/09	5	33.80	0	0.00	33.70	5	29,684	0.02%
2022/12/08	11	33.25	3	33.20	33.20	8	29,675	0.03%
2022/12/07	14.5	33.36	0	0.00	33.35	14.5	29,677	0.05%
2022/12/06	10.4	33.39	1	33.35	33.30	9.4	29,698	0.03%
2022/12/05	17.5	33.52	1	33.65	33.70	16.5	29,562	0.06%
2022/12/02	13.3	33.73	0	0.00	33.65	13.3	29,249	0.05%
2022/12/01	17	33.99	9	33.98	34.05	8	29,193	0.03%
2022/11/30	4.5	33.84	19.1	33.64	33.90	-14.6	29,003	-0.05%
2022/11/29	0	0.00	3.2	32.98	33.55	-3.2	28,619	-0.01%
2022/11/28	5.3	32.91	0	0.00	33.00	5.3	28,640	0.02%
2022/11/25	1.1	33.35	1.3	33.54	33.55	-0.2	28,428	0.00%
2022/11/24	3.3	32.87	0.1	32.90	33.20	3.2	28,273	0.01%
2022/11/23	1.3	32.76	2	32.78	32.70	-0.7	28,055	0.00%
2022/11/22	13.1	32.52	0	0.00	32.65	13.1	27,954	0.05%
2022/11/21	6.7	32.85	0.1	33.00	32.85	6.6	27,730	0.02%
2022/11/18	23.3	33.60	13.1	33.50	33.30	10.3	27,498	0.04%
2022/11/17	42.1	34.11	33.3	34.04	34.25	8.9	26,542	0.03%
2022/11/16	34.5	33.11	6.1	33.23	32.90	28.4	25,556	0.11%
2022/11/15	20.4	33.40	14.7	33.69	33.85	5.7	24,950	0.02%
2022/11/14	24.5	33.69	56.3	33.55	34.15	-31.8	24,375	-0.13%
2022/11/11	15.6	32.18	842	32.03	32.15	-826.4	23,576	-3.51%	大賣/鉅額交易
2022/11/10	4.8	31.86	1.2	31.78	31.70	3.6	23,483	0.02%
2022/11/09	25.5	31.78	0	0.00	31.90	25.5	23,444	0.11%
2022/11/08	2	31.75	4.2	31.60	31.65	-2.2	23,282	-0.01%
2022/11/07	0.4	30.71	11.1	30.90	31.00	-10.7	23,106	-0.05%
2022/11/04	0.1	30.35	0.1	30.45	30.45	-0.1	23,191	0.00%
2022/11/03	15.8	30.33	4	30.30	30.30	11.8	23,144	0.05%
2022/11/02	3.2	30.69	0	0.00	30.75	3.2	23,105	0.01%
2022/11/01	1.9	30.49	1	30.60	30.65	0.9	23,119	0.00%
2022/10/31	2.3	30.43	0.1	30.65	30.25	2.2	23,108	0.01%
2022/10/28	15.2	30.59	0	0.00	30.50	15.2	23,119	0.07%
2022/10/27	6	31.06	12	30.83	30.85	-6	23,111	-0.03%
2022/10/26	7	30.25	1	30.40	30.30	6	23,119	0.03%
2022/10/25	34.5	29.99	22.6	30.35	29.90	11.9	23,077	0.05%
2022/10/24	13.1	31.01	0	0.00	30.60	13.1	22,682	0.06%
2022/10/21	3.4	30.96	0	0.00	31.00	3.4	22,562	0.02%
2022/10/20	7.1	30.92	1	30.85	30.90	6.1	22,518	0.03%
2022/10/19	7.1	31.90	5	31.86	31.60	2.1	22,012	0.01%
2022/10/18	12.6	31.59	0	0.00	31.45	12.6	21,608	0.06%
2022/10/17	27.8	31.69	5	31.50	31.70	22.8	21,593	0.11%
2022/10/14	41.4	32.53	0	0.00	32.40	41.4	21,633	0.19%
2022/10/13	15.1	33.03	3.1	32.77	32.65	12	21,544	0.06%
2022/10/12	152.5	33.80	0.5	33.90	33.75	152	21,287	0.71%	大買/鉅額交易
2022/10/11	7.5	33.88	1	33.80	33.80	6.5	21,345	0.03%
2022/10/07	24	34.30	22	34.25	34.25	2	21,291	0.01%
2022/10/06	22.1	34.26	7	34.30	34.30	15.1	21,266	0.07%
2022/10/05	5.7	34.30	1.1	34.30	34.15	4.6	21,277	0.02%
2022/10/04	5.3	33.64	6	33.78	33.85	-0.8	21,025	0.00%
2022/10/03	704.1	33.64	0	0.00	33.65	704.1	20,773	3.39%	大買/鉅額交易
2022/09/30	14.8	33.76	3.5	33.74	33.80	11.3	20,658	0.05%
2022/09/29	68.8	34.25	6	34.18	34.15	62.8	20,144	0.31%
2022/09/28	27.3	35.13	1.1	35.15	34.90	26.2	19,056	0.14%
2022/09/27	8.1	35.78	35	35.65	35.80	-26.9	18,789	-0.14%
2022/09/26	27.3	36.09	0	36.10	35.85	27.3	18,599	0.15%
2022/09/23	35.3	37.04	1	37.05	37.00	34.3	18,381	0.19%
2022/09/22	38.3	37.44	3.3	37.41	37.55	35	18,250	0.19%
2022/09/21	18.3	38.25	0	0.00	38.10	18.3	17,880	0.10%
2022/09/20	5.9	38.65	0	0.00	38.55	5.9	17,513	0.03%
2022/09/19	2.4	38.86	0.2	38.95	38.80	2.2	17,397	0.01%
2022/09/16	24.4	38.85	10	39.15	38.60	14.4	17,332	0.08%
2022/09/15	4.8	39.49	2	39.55	39.55	2.8	16,939	0.02%
2022/09/14	1	39.65	2	39.73	39.65	-1	16,875	-0.01%
2022/09/13	6.4	39.79	4.8	39.89	39.90	1.6	16,925	0.01%
2022/09/12	8.2	39.78	7	39.75	39.80	1.2	16,977	0.01%
2022/09/08	0.6	39.75	3.1	39.70	39.85	-2.5	17,321	-0.01%
2022/09/07	4.1	39.87	8	39.57	39.70	-4	17,462	-0.02%
2022/09/06	3.1	39.63	5	39.62	39.85	-1.9	17,501	-0.01%
2022/09/05	2.6	38.95	6.5	38.77	39.10	-3.9	17,483	-0.02%
2022/09/02	21.9	38.52	5.1	38.61	38.50	16.8	17,570	0.10%
2022/09/01	41.1	38.99	23.4	38.92	38.90	17.7	17,325	0.10%
2022/08/31	3.6	39.24	1.5	39.27	39.30	2.1	17,158	0.01%
2022/08/30	0.3	39.42	0	0.00	39.25	0.3	17,048	0.00%
2022/08/29	11.1	39.14	22.4	39.12	39.35	-11.3	17,169	-0.07%
2022/08/26	1.3	39.61	0	0.00	39.65	1.3	17,183	0.01%
2022/08/25	7.5	39.35	4	39.36	39.55	3.5	17,263	0.02%
2022/08/24	8.2	39.15	0	0.00	39.25	8.2	17,398	0.05%
2022/08/23	14.2	39.24	3.3	39.26	39.35	10.8	17,816	0.06%
2022/08/22	9.3	39.15	6.4	39.34	39.65	2.9	17,936	0.02%
2022/08/19	16.2	39.50	1	39.45	39.45	15.2	18,065	0.08%
2022/08/18	14.2	39.63	4	39.65	39.80	10.2	18,153	0.06%
2022/08/17	37.3	39.38	23	39.70	40.00	14.3	18,215	0.08%
2022/08/16	32	39.27	30.3	39.35	39.35	1.8	18,244	0.01%
2022/08/15	12.7	39.19	2	39.20	39.30	10.7	18,314	0.06%
2022/08/12	6	39.21	3	39.15	39.30	3	18,719	0.02%
2022/08/11	1	38.72	11	39.14	39.35	-10	18,846	-0.05%
2022/08/10	5.2	38.51	0.1	38.60	38.75	5.2	18,945	0.03%
2022/08/09	8.7	38.44	0.1	38.50	38.75	8.6	19,108	0.05%
2022/08/08	7.2	38.37	5	38.60	38.70	2.2	19,258	0.01%
2022/08/05	5.7	38.89	4.4	38.88	38.85	1.3	19,436	0.01%
2022/08/04	13.6	38.84	130	38.96	38.75	-116.4	19,943	-0.58%	大賣/鉅額交易
2022/08/03	4.1	38.94	2	39.05	39.10	2.1	20,186	0.01%
2022/08/02	13.2	39.08	3	39.12	39.15	10.2	20,245	0.05%
2022/08/01	46.3	39.01	27	39.19	39.50	19.3	20,243	0.10%
2022/07/29	11.5	38.60	2	38.55	38.75	9.5	20,205	0.05%
2022/07/28	13.3	38.06	2	38.25	38.20	11.3	20,134	0.06%
2022/07/27	5.3	37.81	1	37.85	37.85	4.3	20,075	0.02%
2022/07/26	12.1	37.80	1.5	37.92	37.80	10.6	20,246	0.05%
2022/07/25	13.5	37.83	0.1	37.90	37.85	13.5	20,320	0.07%
2022/07/22	149.6	37.75	1	37.90	37.70	148.6	20,389	0.73%	大買/鉅額交易
2022/07/21	60	37.94	15	37.93	38.05	45	20,196	0.22%
2022/07/20	13.6	41.63	1.1	41.57	41.60	12.4	19,656	0.06%
2022/07/19	6.1	41.24	13.3	41.48	41.65	-7.2	19,510	-0.04%
2022/07/18	7.2	40.17	6	40.27	40.70	1.2	19,267	0.01%
2022/07/15	10.7	40.82	1	40.55	40.50	9.7	19,169	0.05%
2022/07/14	2.4	41.56	0	0.00	41.70	2.4	19,107	0.01%
2022/07/13	8.1	41.66	13.1	41.78	41.80	-5	19,230	-0.03%
2022/07/12	10	40.92	5.2	41.11	41.00	4.9	19,337	0.03%
2022/07/11	2.1	40.97	6	40.99	41.10	-3.9	19,484	-0.02%
2022/07/08	28.1	40.92	4	40.65	40.80	24.1	19,573	0.12%
2022/07/07	3	40.75	19	40.75	40.90	-16	19,674	-0.08%
2022/07/06	8.1	40.31	3	40.08	40.00	5.1	20,055	0.03%
2022/07/05	28	40.65	13	40.59	40.75	15	19,967	0.08%
2022/07/04	5.2	40.07	0	0.00	40.00	5.2	19,809	0.03%
2022/07/01	13.3	40.22	44.2	40.42	40.35	-30.9	19,681	-0.16%
2022/06/30	30.5	39.56	16	39.49	39.50	14.5	19,421	0.07%
2022/06/29	3.3	39.51	0	0.00	39.55	3.3	19,227	0.02%
2022/06/28	23.4	39.70	0	0.00	39.60	23.4	19,218	0.12%
2022/06/27	23	39.82	0	0.00	39.80	23	19,203	0.12%
2022/06/24	22.3	39.42	3	39.52	39.50	19.3	19,070	0.10%
2022/06/23	3.6	39.51	1.1	39.11	39.00	2.5	18,963	0.01%
2022/06/22	24.1	39.73	21	39.50	39.50	3.1	18,809	0.02%
2022/06/21	5.4	39.34	0	0.00	39.45	5.4	18,775	0.03%
2022/06/20	42.8	39.11	4	39.11	38.85	38.8	18,695	0.21%
2022/06/17	37.1	39.64	7	39.60	39.60	30.1	18,440	0.16%
2022/06/16	21.5	40.08	0	0.00	40.00	21.5	18,279	0.12%
2022/06/15	15.4	40.11	3	40.10	40.05	12.4	18,452	0.07%
2022/06/14	30.2	40.19	2	40.15	40.10	28.2	18,363	0.15%
2022/06/13	43.4	40.83	0	0.00	40.80	43.4	18,122	0.24%
2022/06/10	25.1	41.43	1	41.40	41.40	24.1	17,840	0.14%
2022/06/09	6	41.62	0	0.00	41.55	6	17,831	0.03%
2022/06/08	3	41.62	1	41.75	41.75	2	17,785	0.01%
2022/06/07	19.1	41.47	0	0.00	41.35	19.1	17,736	0.11%
2022/06/06	11	41.62	0	0.00	41.55	11	17,502	0.06%
2022/06/02	16	41.74	0	0.00	41.70	16	17,511	0.09%
2022/06/01	13.6	42.29	0	0.00	42.10	13.6	17,534	0.08%
2022/05/31	3	42.52	1	42.85	42.60	2	17,391	0.01%
2022/05/30	6.6	42.91	2	42.93	42.80	4.6	16,918	0.03%
2022/05/27	3	41.92	3.1	42.22	42.20	-0.1	16,696	0.00%
2022/05/26	4.2	41.92	8	42.20	41.70	-3.8	16,596	-0.02%
2022/05/25	0.5	41.90	0	0.00	41.65	0.5	16,538	0.00%
2022/05/24	4	41.20	0	0.00	41.20	4	16,462	0.02%
2022/05/23	10.1	41.24	0	0.00	41.20	10.1	16,294	0.06%
2022/05/20	3.2	41.45	2.5	41.81	41.15	0.7	16,186	0.00%
2022/05/19	6.5	41.18	0	0.00	41.10	6.5	15,717	0.04%
2022/05/18	4.4	41.34	0	0.00	41.60	4.4	15,532	0.03%
2022/05/17	10.3	41.53	1	41.50	41.50	9.3	15,250	0.06%
2022/05/16	7.2	41.37	0	0.00	41.25	7.2	15,019	0.05%
2022/05/13	8.3	41.54	2.2	41.47	41.60	6.2	14,715	0.04%
2022/05/12	23.1	41.34	3	40.98	40.80	20.1	14,482	0.14%
2022/05/11	20.1	42.74	0	0.00	42.65	20.1	13,898	0.14%
2022/05/10	9.1	43.87	10	43.65	43.85	-0.9	13,469	-0.01%
2022/05/09	25.3	44.45	2	44.55	44.25	23.3	13,279	0.18%
2022/05/06	19.2	45.13	0	0.00	45.10	19.2	13,113	0.15%
2022/05/05	1.8	45.75	0	0.00	45.60	1.8	13,152	0.01%
2022/05/04	2.3	45.37	0	0.00	45.50	2.3	13,127	0.02%
2022/05/03	9	45.38	0	0.00	45.35	9	13,228	0.07%
2022/04/29	10.5	46.06	1	46.30	45.90	9.5	12,942	0.07%
2022/04/28	8.6	45.72	6	45.86	46.10	2.6	12,785	0.02%
2022/04/27	19	45.85	13	45.86	45.80	6	12,580	0.05%
2022/04/26	16.5	46.14	1	46.20	46.20	15.5	12,312	0.13%
2022/04/25	14.1	46.11	8	46.09	46.10	6.1	12,241	0.05%
2022/04/22	6	46.56	0	0.00	46.55	6	12,099	0.05%
2022/04/21	17.1	46.73	0	0.00	46.80	17.1	12,074	0.14%
2022/04/20	7.6	46.50	0	0.00	46.60	7.6	12,063	0.06%
2022/04/19	39.2	46.37	0	0.00	46.35	39.2	11,970	0.33%
2022/04/18	42.6	46.63	0	0.00	46.50	42.6	11,843	0.36%
2022/04/15	13.4	47.17	2	47.10	47.10	11.4	11,628	0.10%
2022/04/14	15.6	47.72	16	48.05	47.70	-0.4	11,442	0.00%
2022/04/13	7.1	47.96	1.3	47.89	48.00	5.8	11,348	0.05%
2022/04/12	27.3	48.11	25	48.50	48.00	2.3	11,175	0.02%
2022/04/11	5	49.78	10	49.64	49.45	-5	10,764	-0.05%
2022/04/08	0	0.00	4	49.56	49.80	-4	10,837	-0.04%
2022/04/07	5.7	49.82	10	49.65	49.55	-4.3	10,806	-0.04%
2022/04/06	2.3	49.79	6.1	49.92	50.20	-3.8	10,709	-0.04%
2022/04/01	11.1	49.84	3	49.70	49.75	8.1	10,657	0.08%
2022/03/31	3	50.07	50	50.11	49.90	-47	10,588	-0.44%
2022/03/30	0	0.00	2	49.90	49.85	-2	10,436	-0.02%
2022/03/29	5	49.90	2.1	49.82	49.80	2.9	10,432	0.03%
2022/03/28	3	49.15	10.2	49.55	49.70	-7.2	10,389	-0.07%
2022/03/25	2.1	49.67	5	49.74	49.70	-2.9	10,342	-0.03%
2022/03/24	1	49.85	17.2	49.72	49.95	-16.2	10,385	-0.16%
2022/03/23	1	49.55	2	49.60	49.65	-1	10,460	-0.01%
2022/03/22	40	49.48	14	49.43	49.70	26	10,377	0.25%
2022/03/21	7.4	49.39	19.1	49.53	49.75	-11.7	10,380	-0.11%
2022/03/18	4	48.66	42.2	48.53	48.95	-38.1	10,135	-0.38%
2022/03/17	0	0.00	15	47.99	48.00	-15	9,745	-0.15%
2022/03/16	10	47.70	8	47.84	47.85	2	9,630	0.02%
2022/03/15	1.2	47.81	6.3	47.80	47.95	-5.1	9,597	-0.05%
2022/03/14	0	0.00	0	47.60	47.55	0	9,592	0.00%
2022/03/11	3	47.48	0	0.00	47.45	3	9,676	0.03%
2022/03/10	7	47.29	0	0.00	47.60	7	9,818	0.07%
2022/03/09	1	47.20	2.1	47.27	47.25	-1	9,901	-0.01%
2022/03/08	6	46.94	2	47.03	46.95	4	10,051	0.04%
2022/03/07	16.5	46.99	2	47.15	47.10	14.5	10,059	0.14%
2022/03/04	3.3	47.60	0	0.00	47.65	3.3	10,340	0.03%
2022/03/03	3	48.02	1	47.95	48.05	2	10,465	0.02%
2022/03/02	0.4	47.81	0	0.00	48.00	0.4	10,752	0.00%
2022/03/01	1	47.70	1	47.75	47.80	0	10,862	0.00%
2022/02/25	8.1	47.03	24	47.04	47.35	-15.9	10,955	-0.14%
2022/02/24	12.2	47.29	14	47.30	47.30	-1.8	10,884	-0.02%
2022/02/23	10	47.68	3	47.62	47.65	7	10,872	0.06%
2022/02/22	10.2	47.42	1	47.20	47.70	9.2	10,974	0.08%
2022/02/21	3.2	47.31	0	47.65	47.60	3.2	10,977	0.03%
2022/02/18	4	47.34	6	47.23	47.45	-2	11,056	-0.02%
2022/02/17	2	47.20	5	47.45	47.45	-3	11,143	-0.03%
2022/02/16	4	47.06	0	0.00	47.00	4	11,199	0.04%
2022/02/15	0.3	47.17	0	0.00	47.00	0.3	11,255	0.00%
2022/02/14	2.3	46.96	0	0.00	47.15	2.3	11,341	0.02%
2022/02/11	6	47.30	2	47.55	47.55	4	11,337	0.04%
2022/02/10	3.1	47.19	1	47.15	47.55	2.1	11,361	0.02%
2022/02/09	13	46.98	11	47.10	47.30	2	11,433	0.02%
2022/02/08	0	0.00	10	47.05	46.95	-10	11,535	-0.09%
2022/02/07	8.5	46.44	0	0.00	47.10	8.5	11,491	0.07%
2022/01/26	3	46.69	0.1	47.05	46.85	3	11,314	0.03%
2022/01/25	17.2	46.75	0	0.00	46.80	17.2	11,349	0.15%
2022/01/24	5.9	47.18	1.1	47.35	47.15	4.8	11,222	0.04%
2022/01/21	14.1	47.25	1	47.60	47.40	13.1	11,339	0.12%
2022/01/20	1.3	47.56	0	0.00	47.50	1.3	11,291	0.01%
2022/01/19	0	47.70	5	47.55	47.60	-5	11,341	-0.04%
2022/01/18	11.1	47.70	2	47.60	47.75	9.1	11,490	0.08%
2022/01/17	0.2	47.59	1	47.40	47.60	-0.8	11,598	-0.01%
2022/01/14	4.1	47.58	0.1	47.70	47.60	4	11,605	0.03%
2022/01/13	0.1	47.70	2.1	47.65	47.95	-2	11,826	-0.02%
2022/01/12	5.4	47.31	5	47.35	47.50	0.4	12,070	0.00%
2022/01/11	15	47.21	0	0.00	47.50	15	12,310	0.12%
2022/01/10	8.4	47.04	0	0.00	47.30	8.4	12,274	0.07%
2022/01/07	0.1	47.37	0	0.00	47.45	0.1	12,237	0.00%
2022/01/06	0.1	47.26	1	47.35	47.60	-0.9	12,219	-0.01%
2022/01/05	10.5	47.12	2	47.20	47.15	8.5	12,240	0.07%
2022/01/04	2.2	47.14	0	0.00	47.30	2.2	12,299	0.02%
2022/01/03	4.6	47.92	0	48.05	47.45	4.6	12,196	0.04%
2021/12/30	1.7	48.15	4	48.00	48.00	-2.3	12,155	-0.02%
2021/12/29	1	48.20	0.2	48.20	48.15	0.8	12,270	0.01%
2021/12/28	3	48.00	12	48.06	48.15	-9	12,350	-0.07%
2021/12/27	2.1	48.00	12	48.04	48.10	-9.9	12,448	-0.08%
2021/12/24	5	47.85	5	47.86	47.90	0	12,692	0.00%
2021/12/23	3.3	47.60	0	0.00	47.70	3.3	12,853	0.03%
2021/12/22	5.1	47.30	3	47.37	47.40	2.1	12,914	0.02%
2021/12/21	3	47.22	1	47.25	47.25	2	13,062	0.02%
2021/12/20	5.6	47.31	7	47.26	47.40	-1.4	13,199	-0.01%
2021/12/17	0.1	47.20	17.2	47.55	47.45	-17.1	13,236	-0.13%
2021/12/16	1.3	46.94	0	0.00	46.90	1.3	13,161	0.01%
2021/12/15	8	46.91	0	0.00	46.95	8	13,398	0.06%
2021/12/14	1.3	47.07	1	47.10	47.00	0.3	13,527	0.00%
2021/12/13	0.3	47.40	2	47.15	47.10	-1.7	13,762	-0.01%
2021/12/10	0.2	47.48	0	0.00	47.30	0.2	14,011	0.00%
2021/12/09	6.2	47.43	0	0.00	47.40	6.2	14,718	0.04%
2021/12/08	3.2	47.58	2	47.68	47.70	1.2	15,007	0.01%
2021/12/07	0.2	47.32	3	47.18	47.55	-2.8	15,100	-0.02%
2021/12/06	22.5	47.05	24	47.13	47.30	-1.5	15,059	-0.01%
2021/12/03	18.4	46.55	0	0.00	46.40	18.4	15,012	0.12%
2021/12/02	14.9	46.37	1	46.40	46.30	13.9	14,910	0.09%
2021/12/01	21.2	46.32	1	46.60	46.60	20.2	14,885	0.14%
2021/11/30	15.5	46.67	0	0.00	46.00	15.5	14,816	0.10%
2021/11/29	14.3	46.24	17	46.45	46.50	-2.7	14,386	-0.02%
2021/11/26	41.4	46.66	17	46.57	46.50	24.4	14,324	0.17%
2021/11/25	13.6	47.16	15	47.29	47.15	-1.4	14,217	-0.01%
2021/11/24	11.3	47.47	5	47.40	47.45	6.3	14,124	0.04%
2021/11/23	10.5	47.80	10.8	47.83	47.80	-0.2	13,953	0.00%
2021/11/22	21.4	47.91	0	0.00	47.90	21.4	13,999	0.15%
2021/11/19	9.6	48.10	12.1	48.12	48.30	-2.5	13,936	-0.02%
2021/11/18	4	48.28	1	48.35	48.30	3	13,882	0.02%
2021/11/17	24.1	48.45	0	0.00	48.55	24.1	13,875	0.17%
2021/11/16	6	48.36	7	48.35	48.65	-1	13,977	-0.01%
2021/11/15	4.1	48.47	5	48.57	48.60	-0.9	14,174	-0.01%
2021/11/12	2.2	48.61	4.1	48.60	48.70	-1.9	14,358	-0.01%
2021/11/11	2	48.63	0	0.00	48.80	2	14,578	0.01%
2021/11/10	1	48.51	1	48.45	48.70	0	14,843	0.00%
2021/11/09	18.1	48.61	0	0.00	48.80	18.1	15,088	0.12%
2021/11/08	22	48.72	15.1	48.69	48.95	7	16,197	0.04%
2021/11/05	17.2	47.94	0	0.00	48.15	17.2	16,989	0.10%
2021/11/04	2.3	48.10	0.5	48.35	48.10	1.8	17,324	0.01%
2021/11/03	5	48.09	6	48.23	48.15	-1	17,764	-0.01%
2021/11/02	6.5	48.25	5	48.29	48.15	1.5	18,197	0.01%
2021/11/01	15.2	48.16	7.2	48.17	48.25	8	18,674	0.04%
2021/10/29	21.7	48.37	6	48.34	48.25	15.7	18,923	0.08%
2021/10/28	7.1	48.49	3.1	48.62	48.50	4	19,472	0.02%
2021/10/27	10.2	48.41	10	48.45	48.35	0.2	19,594	0.00%
2021/10/26	4.9	48.73	3	48.50	48.45	1.9	19,646	0.01%
2021/10/25	18.7	48.19	1	48.15	48.25	17.7	19,726	0.09%
2021/10/22	2	48.83	0	0.00	48.80	2	20,089	0.01%
2021/10/21	8.2	48.58	1.2	48.58	48.75	7	20,240	0.03%
2021/10/20	19	48.41	2.8	48.56	48.35	16.2	20,272	0.08%
2021/10/19	19.1	49.08	1	49.10	49.10	18.1	20,369	0.09%
2021/10/18	2.1	49.86	3	49.85	49.80	-0.9	20,223	0.00%
2021/10/15	4	49.90	0	0.00	50.10	4	20,486	0.02%
2021/10/14	3.7	50.10	0.7	50.31	49.90	3	20,492	0.01%
2021/10/13	1	50.20	0	0.00	50.50	1	20,515	0.00%
2021/10/12	2.1	49.72	2	50.20	50.20	0.1	20,491	0.00%
2021/10/08	0.1	50.40	0	0.00	50.40	0.1	20,467	0.00%
2021/10/07	0	0.00	0.2	50.41	50.40	-0.2	20,717	0.00%
2021/10/06	7.1	49.92	2	49.95	49.90	5.1	20,940	0.02%
2021/10/05	3.4	49.92	1	50.20	50.30	2.4	21,193	0.01%
2021/10/04	7.2	50.02	2	50.05	50.00	5.2	21,654	0.02%
2021/10/01	6.6	50.09	73	50.08	50.20	-66.4	22,316	-0.30%
2021/09/30	2	51.05	0.2	51.00	51.00	1.9	22,380	0.01%
2021/09/29	0.1	50.86	1	50.70	50.60	-0.9	22,519	0.00%
2021/09/28	3.5	51.13	24	51.02	51.00	-20.5	22,713	-0.09%
2021/09/27	2.1	50.73	2	51.20	51.10	0.1	22,761	0.00%
2021/09/24	4.1	51.28	4	51.33	51.30	0.1	22,881	0.00%
2021/09/23	1.3	50.94	1	51.10	51.20	0.3	22,886	0.00%
2021/09/22	0.8	50.21	3.4	50.58	50.70	-2.6	22,838	-0.01%
2021/09/17	0	51.10	0	0.00	50.70	0	22,742	0.00%
2021/09/16	3	51.25	9	51.20	51.70	-6	22,693	-0.03%
2021/09/15	1	51.21	14	51.19	51.20	-13	22,526	-0.06%
2021/09/14	25.3	51.38	24.2	51.25	51.40	1.2	22,421	0.01%
2021/09/13	3.2	49.67	50.2	49.97	50.10	-47	21,802	-0.22%
2021/09/10	10.6	48.76	2	48.38	49.00	8.6	21,700	0.04%
2021/09/09	1	47.86	2	48.03	48.20	-1	21,833	0.00%
2021/09/08	8	48.57	4.3	48.73	48.55	3.8	21,908	0.02%
2021/09/07	2.1	48.75	3	48.78	48.75	-0.9	21,992	0.00%
2021/09/06	11.5	48.70	5.3	48.84	48.80	6.2	22,010	0.03%
2021/09/03	3.8	48.37	9	48.36	48.50	-5.2	21,935	-0.02%
2021/09/02	14.3	47.87	31	48.01	47.90	-16.7	21,889	-0.08%
2021/09/01	12	47.95	0	0.00	48.40	12	21,952	0.05%
2021/08/31	22	47.38	3.1	48.00	48.45	18.9	21,850	0.09%
2021/08/30	1.4	47.36	104	47.27	47.60	-102.6	21,749	-0.47%	大賣/鉅額交易
2021/08/27	2.2	47.22	3	47.33	47.45	-0.8	21,802	0.00%
2021/08/26	27.4	46.86	7	46.87	46.95	20.4	22,042	0.09%
2021/08/25	12.5	46.85	2	47.10	47.20	10.5	22,198	0.05%
2021/08/24	3.6	46.66	0	0.00	46.75	3.6	22,216	0.02%
2021/08/23	10.3	46.81	12.4	46.92	46.80	-2	22,436	-0.01%
2021/08/20	13.9	46.35	1.5	46.22	46.15	12.5	22,539	0.06%
2021/08/19	37.1	46.37	0	0.00	46.20	37.1	22,907	0.16%
2021/08/18	14.5	46.90	2.5	47.00	47.25	12	22,789	0.05%
2021/08/17	11.4	47.39	8.8	47.54	47.30	2.6	22,621	0.01%
2021/08/16	13	47.90	0	0.00	47.95	13	22,465	0.06%
2021/08/13	34.5	48.26	7.5	48.35	48.40	27	22,509	0.12%
2021/08/12	37.5	47.09	0	0.00	47.60	37.5	22,621	0.17%
2021/08/11	79.1	51.11	13	51.07	51.10	66.1	21,868	0.30%
2021/08/10	21.1	51.85	2	51.85	51.90	19.1	21,421	0.09%
2021/08/09	12.8	52.04	25	52.07	52.40	-12.2	21,726	-0.06%
2021/08/06	5	52.50	0	0.00	52.90	5	21,805	0.02%
2021/08/05	38.7	52.86	11.1	53.16	52.70	27.6	22,168	0.12%
2021/08/04	10	53.82	10	53.86	53.80	0	23,135	0.00%
2021/08/03	4.9	53.76	44.5	53.54	53.90	-39.6	23,671	-0.17%
2021/08/02	2	52.60	2.6	52.68	52.80	-0.6	23,444	0.00%
2021/07/30	2	52.75	3	52.73	52.60	-1	23,936	0.00%
2021/07/29	3	52.43	2.2	52.62	52.90	0.8	24,450	0.00%
2021/07/28	39.3	52.18	12	52.52	52.40	27.3	24,837	0.11%
2021/07/27	6	52.77	4	52.80	53.00	2	25,536	0.01%
2021/07/26	7	53.19	18.2	53.21	53.20	-11.1	26,205	-0.04%
2021/07/23	7	52.81	43	52.85	53.00	-36	26,532	-0.14%
2021/07/22	8	52.03	7	52.06	52.10	1	26,663	0.00%
2021/07/21	9.4	51.87	39	52.08	51.80	-29.6	27,077	-0.11%
2021/07/20	5.4	51.61	502	51.70	51.70	-496.6	27,984	-1.77%	大賣/鉅額交易
2021/07/19	14.3	51.86	1.6	51.89	52.00	12.7	29,485	0.04%
2021/07/16	26.1	51.57	12.3	51.55	51.50	13.8	32,699	0.04%
2021/07/15	3.4	51.39	30.2	51.50	51.60	-26.8	34,817	-0.08%
2021/07/14	4.3	51.40	3	51.80	51.50	1.3	36,177	0.00%
2021/07/13	3	51.87	25	52.17	51.90	-22	36,859	-0.06%
2021/07/12	11.1	52.19	3	52.00	52.20	8.1	37,265	0.02%
2021/07/09	35.3	52.11	11.2	52.31	52.00	24.1	37,473	0.06%
2021/07/08	29	52.24	38	52.50	52.80	-9	37,291	-0.02%
2021/07/07	10	51.15	2.1	51.16	51.30	7.9	36,928	0.02%
2021/07/06	31	51.03	5	51.08	51.20	26	36,823	0.07%
2021/07/05	15.1	50.65	30	50.50	50.60	-14.9	36,751	-0.04%
2021/07/02	11.2	50.61	10	50.63	50.50	1.2	36,605	0.00%
2021/07/01	11.4	50.68	6.2	50.69	50.60	5.2	36,533	0.01%
2021/06/30	7	51.09	1	51.00	51.00	6	36,744	0.02%
2021/06/29	3.1	51.03	7	51.04	51.20	-3.9	36,788	-0.01%
2021/06/28	21	51.10	3.3	51.06	51.10	17.7	36,966	0.05%
2021/06/25	7.1	50.99	0	0.00	51.00	7.1	36,992	0.02%
2021/06/24	2.7	51.03	2.5	51.22	51.10	0.2	37,241	0.00%
2021/06/23	1.1	50.89	1.3	51.00	51.00	-0.2	37,676	0.00%
2021/06/22	3.2	50.93	3	50.84	50.90	0.2	37,792	0.00%
2021/06/21	4.3	50.76	7	50.64	50.70	-2.7	37,889	-0.01%
2021/06/18	24.2	51.09	2	51.20	51.00	22.2	38,189	0.06%
2021/06/17	9	51.49	1	51.40	51.50	8	39,486	0.02%
2021/06/16	1.2	51.69	2.1	51.46	51.90	-0.9	39,623	0.00%
2021/06/15	4	51.13	0	0.00	51.30	4	39,581	0.01%
2021/06/11	1.8	51.44	1	51.30	51.40	0.8	39,636	0.00%
2021/06/09	3	50.94	9.5	51.05	51.30	-6.4	39,925	-0.02%
2021/06/08	5.1	51.50	1	51.40	51.40	4.1	40,039	0.01%
2021/06/07	16.3	51.52	0	51.20	51.50	16.3	40,264	0.04%
2021/06/04	3	51.87	4	51.80	51.90	-1	40,452	0.00%
2021/06/03	13	52.02	5	52.26	52.30	8	40,659	0.02%
2021/06/02	5	51.70	10	51.64	52.00	-5	40,510	-0.01%
2021/06/01	4	51.38	0.2	51.50	51.50	3.9	40,290	0.01%
2021/05/31	1.4	51.23	12	51.29	51.60	-10.6	40,457	-0.03%
2021/05/28	6.1	50.45	23	50.33	50.60	-17	40,331	-0.04%
2021/05/27	18.2	50.00	3	50.10	50.30	15.2	40,411	0.04%
2021/05/26	28	50.96	23	50.89	50.70	5	40,254	0.01%
2021/05/25	26.4	51.12	5.4	51.16	51.10	21	40,193	0.05%
2021/05/24	6.1	51.02	5.1	51.20	51.30	1	40,233	0.00%
2021/05/21	14.1	51.17	18	53.17	51.20	-3.9	40,408	-0.01%
2021/05/20	7.1	50.64	28	51.02	50.80	-20.9	40,310	-0.05%
2021/05/19	30	50.02	5	50.56	50.50	25	40,085	0.06%
2021/05/18	21	49.35	22	49.79	50.00	-1	39,915	0.00%
2021/05/17	39.5	48.04	33.1	48.00	47.90	6.4	39,776	0.02%
2021/05/14	35.5	49.85	14.3	49.62	49.60	21.1	39,121	0.05%
2021/05/13	16.2	49.18	28.6	49.04	49.20	-12.4	38,782	-0.03%
2021/05/12	66.2	49.44	125.6	50.28	49.60	-59.4	38,261	-0.16%	大賣/
2021/05/11	40.8	52.09	17	51.99	51.60	23.8	36,972	0.06%
2021/05/10	539.1	52.79	15	52.69	52.90	524.1	36,241	1.45%	大買/鉅額交易
2021/05/07	29.2	52.14	10	52.17	52.30	19.2	36,059	0.05%
2021/05/06	17.2	51.64	46	52.13	53.00	-28.8	35,706	-0.08%
2021/05/05	16.5	50.89	4.1	50.80	50.80	12.5	35,241	0.04%
2021/05/04	39.2	50.28	27	50.26	50.20	12.2	35,127	0.03%
2021/05/03	27.6	51.38	23.2	51.34	51.20	4.4	34,169	0.01%
2021/04/29	36.9	52.44	1	52.30	52.10	35.9	33,664	0.11%
2021/04/28	28.9	52.44	17	52.52	53.20	11.9	33,224	0.04%
2021/04/27	44.8	52.74	26.3	52.62	52.70	18.5	33,106	0.06%
2021/04/26	99.7	53.23	41	53.73	53.10	58.7	32,617	0.18%
2021/04/23	57.7	52.57	36	52.30	53.00	21.7	31,717	0.07%
2021/04/22	220.2	56.92	122	56.47	54.10	98.2	30,558	0.32%	大買/大賣/
2021/04/21	50.1	54.45	119.7	54.52	55.70	-69.6	27,491	-0.25%	大賣/
2021/04/20	107.1	52.25	81.8	52.65	52.00	25.4	25,459	0.10%	大買/
2021/04/19	84.8	49.99	26.1	50.05	50.40	58.8	24,106	0.24%
2021/04/16	49.4	48.01	28.7	48.56	49.00	20.7	23,301	0.09%
2021/04/15	5.7	47.97	16.4	47.86	47.90	-10.7	22,795	-0.05%
2021/04/14	21	46.99	1	47.00	47.00	20	22,494	0.09%
2021/04/13	19	47.23	21.5	47.39	47.20	-2.5	22,362	-0.01%
2021/04/12	30.4	46.80	8.5	46.82	46.85	21.9	22,111	0.10%
2021/04/09	11.8	46.83	11	46.93	46.70	0.8	22,041	0.00%
2021/04/08	4	46.76	6.8	46.86	46.90	-2.8	21,910	-0.01%
2021/04/07	4.3	46.79	13	46.77	46.80	-8.8	21,820	-0.04%
2021/04/06	36.2	46.88	14.4	46.82	46.85	21.8	21,761	0.10%
2021/04/01	24.2	46.68	2.3	46.68	46.70	21.9	21,372	0.10%
2021/03/31	2.5	46.70	28.3	46.72	46.80	-25.8	21,256	-0.12%
2021/03/30	0.6	46.41	44.3	46.38	46.55	-43.7	21,044	-0.21%
2021/03/29	17	46.36	36	46.50	46.50	-19	20,945	-0.09%
2021/03/26	5	46.05	31.5	46.08	46.15	-26.5	20,680	-0.13%
2021/03/25	5	45.46	27	45.49	45.55	-22	20,287	-0.11%
2021/03/24	9	45.58	4.1	45.58	45.55	4.9	20,110	0.02%
2021/03/23	41.3	45.88	32.2	45.78	45.70	9.1	19,996	0.05%
2021/03/22	85.7	45.80	128.8	45.71	45.80	-43.1	19,589	-0.22%	大賣/
2021/03/19	19.8	42.77	1.1	42.80	42.70	18.7	18,122	0.10%
2021/03/18	0	0.00	33	43.15	43.10	-33	17,888	-0.18%
2021/03/17	15	42.75	0	0.00	42.85	15	17,899	0.08%
2021/03/16	9.2	42.58	0	0.00	42.60	9.2	17,904	0.05%
2021/03/15	15.1	42.49	16	42.44	42.35	-0.9	17,936	-0.01%
2021/03/12	18.8	42.64	8	42.71	42.70	10.8	17,781	0.06%
2021/03/11	31	42.98	11	43.00	42.85	20	17,666	0.11%
2021/03/10	11	42.98	28.2	43.13	43.00	-17.2	17,600	-0.10%
2021/03/09	16	43.08	29.4	43.06	43.40	-13.4	17,714	-0.08%
2021/03/08	9	42.66	1	42.85	42.65	8	17,513	0.05%
2021/03/05	1.4	42.43	0	0.00	42.50	1.4	17,433	0.01%
2021/03/04	7	42.26	1	42.45	42.50	6	17,847	0.03%
2021/03/03	5	42.40	0	0.00	42.55	5	17,835	0.03%
2021/03/02	4.8	42.24	22	42.35	42.10	-17.2	17,744	-0.10%
2021/02/26	15	42.23	2	42.43	42.00	13	17,589	0.07%
2021/02/25	1	42.70	25.8	42.71	42.90	-24.8	17,255	-0.14%
2021/02/24	5.2	42.69	11	42.70	42.55	-5.8	17,267	-0.03%
2021/02/23	28.1	42.47	12.4	42.44	42.45	15.7	17,237	0.09%
2021/02/22	4.4	41.89	11.2	41.90	41.80	-6.8	17,008	-0.04%
2021/02/19	5	41.19	5	41.20	41.60	0	16,970	0.00%
2021/02/18	7	41.36	14.4	41.49	41.35	-7.4	16,894	-0.04%
2021/02/17	11	41.01	23	41.13	41.25	-12	16,801	-0.07%
2021/02/05	5.1	40.74	4	40.78	40.85	1.1	16,576	0.01%
2021/02/04	16.2	40.47	1	40.55	40.40	15.2	16,647	0.09%
2021/02/03	32	40.61	10	40.55	40.55	22	17,019	0.13%
2021/02/02	12	40.88	13	41.02	40.75	-1	16,937	-0.01%
2021/02/01	9.7	40.81	3	40.77	40.80	6.7	16,812	0.04%
2021/01/29	9.1	40.24	1	40.25	40.15	8.1	16,789	0.05%
2021/01/28	14	40.32	4	40.28	40.25	10	16,597	0.06%
2021/01/27	7	40.39	0.5	40.60	40.35	6.5	16,362	0.04%
2021/01/26	68.5	40.39	6	40.38	40.35	62.5	16,223	0.39%
2021/01/25	2.1	41.00	5	40.95	40.90	-2.9	15,710	-0.02%
2021/01/22	27.5	40.54	17	40.57	40.60	10.5	15,509	0.07%
2021/01/21	57.1	40.93	0	0.00	40.80	57.1	15,191	0.38%
2021/01/20	78.3	41.05	0	0.00	40.95	78.3	15,029	0.52%
2021/01/19	11	41.74	1	42.00	41.75	10	14,598	0.07%
2021/01/18	45.8	41.53	50.7	41.55	41.60	-4.9	14,547	-0.03%
2021/01/15	76.3	42.21	1	42.30	41.95	75.3	14,248	0.53%
2021/01/14	62	42.56	11.6	42.53	42.55	50.4	13,868	0.36%
2021/01/13	28.3	42.65	0	0.00	42.70	28.3	13,709	0.21%
2021/01/12	3	42.75	1	42.70	42.70	2	13,599	0.01%
2021/01/11	5	42.85	5	42.85	43.10	0	13,516	0.00%
2021/01/08	10	42.85	8	42.90	42.95	2	13,435	0.01%
2021/01/07	7	42.86	5	42.85	42.85	2	13,366	0.01%
2021/01/06	6.5	42.93	11.2	43.08	42.95	-4.7	13,172	-0.04%
2021/01/05	6.1	43.12	1	43.25	43.10	5.1	13,036	0.04%
2021/01/04	0	0.00	9	43.32	43.20	-9	12,974	-0.07%
2020/12/31	0	0.00	2	43.50	43.20	-2	12,933	-0.02%
2020/12/30	15	42.91	13	42.97	43.25	2	12,962	0.02%
2020/12/29	25	42.98	0.5	43.00	43.00	24.5	12,916	0.19%
2020/12/28	0	0.00	5	43.00	43.00	-5	12,907	-0.04%
2020/12/24	11	42.77	2	42.75	42.70	9	13,055	0.07%
2020/12/23	2	42.73	0	0.00	42.80	2	13,075	0.02%
2020/12/22	9.1	43.08	0	0.00	42.95	9.1	13,149	0.07%
2020/12/21	9	43.29	17	43.31	43.50	-8	13,438	-0.06%
2020/12/18	2.1	42.86	0	0.00	42.95	2.1	13,750	0.02%
2020/12/17	1	42.70	1	42.70	42.65	0	13,865	0.00%
2020/12/16	9	43.07	9	43.14	43.05	0	13,782	0.00%
2020/12/15	6.6	42.68	0.1	42.75	42.50	6.5	13,764	0.05%
2020/12/14	3	42.80	0	0.00	42.80	3	13,726	0.02%
2020/12/11	3	42.98	7	43.05	42.90	-4	13,816	-0.03%
2020/12/10	1	43.15	5	43.34	43.25	-4	13,749	-0.03%
2020/12/09	1	43.45	1	43.55	43.35	0	13,778	0.00%
2020/12/08	2	43.25	6	43.29	43.60	-4	13,772	-0.03%
2020/12/07	1.1	43.48	1	43.45	43.55	0.1	13,759	0.00%
2020/12/04	8	43.54	8.2	43.66	43.65	-0.2	13,838	0.00%
2020/12/03	9	43.72	11	43.80	43.50	-2	13,761	-0.01%
2020/12/02	2.5	43.18	23	43.15	43.20	-20.5	13,481	-0.15%
2020/12/01	22	42.81	0	0.00	43.15	22	13,676	0.16%
2020/11/30	0	0.00	44	43.50	42.90	-44	13,906	-0.32%
2020/11/27	4	43.20	11	43.30	43.30	-7	13,694	-0.05%
2020/11/26	1	42.80	0.3	42.90	42.95	0.8	13,620	0.01%
2020/11/25	11	42.85	12.1	42.87	42.60	-1.1	13,772	-0.01%
2020/11/24	1	42.85	0.5	42.85	42.75	0.5	13,849	0.00%
2020/11/23	8	42.98	6.5	42.99	43.00	1.5	13,800	0.01%
2020/11/20	9	42.58	10	42.60	42.70	-1	13,790	-0.01%
2020/11/19	3	42.78	5.1	42.87	42.90	-2.1	13,775	-0.01%
2020/11/18	19	42.81	5.1	42.86	42.70	13.9	13,816	0.10%
2020/11/17	20.2	42.65	0	0.00	42.75	20.2	13,854	0.15%
2020/11/16	3	42.27	6	42.30	42.35	-3	14,202	-0.02%
2020/11/13	4	42.29	0	0.00	42.25	4	14,467	0.03%
2020/11/12	0	0.00	3	42.43	42.40	-3	14,811	-0.02%
2020/11/11	10	42.16	30	42.73	42.65	-20	14,831	-0.13%
2020/11/10	1	41.45	4	41.38	41.55	-3	14,766	-0.02%
2020/11/09	2	41.18	4	41.05	41.15	-2	14,981	-0.01%
2020/11/06	2	40.83	1	40.80	40.85	1	16,178	0.01%
2020/11/05	0.1	41.10	14.1	41.01	41.05	-14	16,546	-0.08%
2020/11/03	1	40.75	0	0.00	40.95	1	17,212	0.01%
2020/11/02	1	40.55	1	40.60	40.60	0	17,662	0.00%
2020/10/30	1	40.60	0	0.00	40.55	1	18,262	0.01%
2020/10/29	2.2	40.42	0	0.00	40.35	2.2	18,465	0.01%
2020/10/28	0.2	40.65	0	0.00	40.55	0.2	18,534	0.00%
2020/10/27	2.2	40.51	1	40.45	40.50	1.2	18,592	0.01%
2020/10/26	6.6	40.71	0	0.00	40.50	6.6	18,606	0.04%
2020/10/23	2	40.70	0	0.00	40.65	2	18,750	0.01%
2020/10/22	0	0.00	1	41.00	41.00	-1	18,943	-0.01%
2020/10/21	11	40.30	0	0.00	40.30	11	19,040	0.06%
2020/10/20	4	40.24	0	0.00	40.35	4	19,061	0.02%
2020/10/19	2	40.60	20	40.60	40.45	-18	19,122	-0.09%
2020/10/16	7	40.37	0	0.00	40.30	7	19,278	0.04%
2020/10/15	7	40.22	5	40.35	40.30	2	19,671	0.01%
2020/10/14	3	40.62	0	0.00	40.50	3	19,700	0.02%
2020/10/13	9.4	40.51	1	40.65	40.50	8.4	19,784	0.04%
2020/10/12	3	40.85	0	0.00	40.95	3	20,214	0.01%
2020/10/08	2	41.05	4	41.15	41.15	-2	20,431	-0.01%
2020/10/06	10	41.23	0	0.00	41.40	10	20,441	0.05%
2020/10/05	1	41.20	0	0.00	41.00	1	20,601	0.00%
2020/09/30	2	41.48	2	41.55	41.40	0	20,812	0.00%
2020/09/29	12	41.21	0	0.00	41.20	12	20,975	0.06%
2020/09/28	19.1	40.79	0.2	41.10	40.95	18.9	21,043	0.09%
2020/09/25	4	40.51	0	40.75	40.55	4	21,224	0.02%
2020/09/24	15	40.16	1	40.15	40.05	14	21,293	0.07%
2020/09/23	14	41.09	0	0.00	41.00	14	21,057	0.07%
2020/09/22	6	41.92	1	42.00	41.80	5	20,759	0.02%
2020/09/21	2	42.25	1	42.45	42.25	1	20,638	0.00%
2020/09/18	1	42.50	4.4	42.52	42.50	-3.4	20,706	-0.02%
2020/09/17	2	42.55	0.1	42.80	42.55	2	20,727	0.01%
2020/09/16	1	42.75	12.1	42.85	42.85	-11.1	20,772	-0.05%
2020/09/15	6	42.65	0	0.00	42.70	6	20,736	0.03%
2020/09/14	4	42.43	1	42.40	42.95	3	20,963	0.01%
2020/09/11	1	42.25	0	0.00	42.30	1	20,893	0.00%
2020/09/10	2	42.30	21	42.16	42.45	-19	20,933	-0.09%
2020/09/09	0	0.00	20	42.55	42.55	-20	20,892	-0.10%
2020/09/08	1	42.75	2	42.70	42.70	-1	20,918	0.00%
2020/09/07	0.6	42.85	8	42.36	42.70	-7.4	21,054	-0.04%
2020/09/04	23	42.19	8	42.16	42.20	15	21,101	0.07%
2020/09/03	56	42.47	1	42.50	42.70	55	21,075	0.26%
2020/09/02	3.4	42.47	3	42.58	42.65	0.4	20,913	0.00%
2020/09/01	2	42.60	0.2	43.00	42.75	1.8	20,813	0.01%
2020/08/31	5	43.11	2	43.05	42.90	3	20,717	0.01%
2020/08/28	19.1	43.74	8	43.66	43.50	11.1	20,610	0.05%
2020/08/27	4	43.76	6	43.88	43.85	-2	20,645	-0.01%
2020/08/26	4	43.89	4.2	43.98	44.10	-0.2	20,707	0.00%
2020/08/25	2.2	44.08	6	44.21	44.10	-3.8	20,673	-0.02%
2020/08/24	18	44.07	2	44.08	44.05	16	21,049	0.08%
2020/08/21	22	44.18	3	44.23	44.25	19	21,056	0.09%
2020/08/20	10	43.93	9	44.53	43.50	1	20,862	0.00%
2020/08/19	5	44.54	19.5	44.52	44.35	-14.5	20,547	-0.07%
2020/08/18	8	43.64	19	43.99	44.00	-11	20,240	-0.05%
2020/08/17	18	43.31	3.1	43.53	43.35	14.9	19,928	0.07%
2020/08/14	7	42.29	19	42.10	42.85	-12	19,825	-0.06%
2020/08/13	23	41.26	14	41.42	41.20	9	19,407	0.05%
2020/08/12	84	41.08	4	41.13	41.00	80	19,247	0.42%
2020/08/11	23.5	46.54	18.1	46.61	46.50	5.4	18,034	0.03%
2020/08/10	5	46.70	4.2	46.73	46.60	0.8	17,645	0.00%
2020/08/07	4	47.14	5	47.31	47.10	-1	17,455	-0.01%
2020/08/06	0	0.00	7	46.98	47.15	-7	17,219	-0.04%
2020/08/05	42	46.21	9	46.22	46.45	33	16,833	0.20%
2020/08/04	2.2	45.35	7	45.19	45.40	-4.8	16,369	-0.03%
2020/08/03	6	44.83	46	44.85	44.95	-40	16,214	-0.25%
2020/07/31	2	45.20	1	45.35	45.00	1	16,141	0.01%
2020/07/29	1	45.15	19	45.11	45.05	-18	16,204	-0.11%
2020/07/28	2	44.18	21	44.70	44.50	-19	16,213	-0.12%
2020/07/27	4.2	44.87	10	44.75	44.60	-5.8	16,216	-0.04%
2020/07/24	3	45.32	0	0.00	45.00	3	16,217	0.02%
2020/07/23	5	45.30	5	45.40	45.60	0	16,183	0.00%
2020/07/22	10	45.68	1	45.40	45.50	9	16,181	0.06%
2020/07/21	4	45.64	2	45.68	45.55	2	16,060	0.01%
2020/07/20	7.2	45.10	3.6	45.10	45.10	3.6	15,811	0.02%
2020/07/16	16	44.58	6	44.75	44.50	10	15,824	0.06%
2020/07/15	2	45.48	0	0.00	45.60	2	15,384	0.01%
2020/07/14	1	45.05	0	0.00	45.30	1	15,181	0.01%
2020/07/13	15	45.09	6	45.15	45.20	9	15,199	0.06%
2020/07/10	0	0.00	8.4	45.21	44.95	-8.4	15,301	-0.05%
2020/07/09	4	45.36	2	45.33	45.30	2	15,268	0.01%
2020/07/08	15	45.02	12	45.04	45.15	3	15,002	0.02%
2020/07/07	0.2	44.30	23	44.16	44.50	-22.8	14,733	-0.15%
2020/07/06	0	0.00	45	44.43	44.40	-45	14,649	-0.31%
2020/07/03	2	43.95	9.3	43.91	43.95	-7.3	14,624	-0.05%
2020/07/02	1	43.55	3	43.65	43.60	-2	14,576	-0.01%
2020/07/01	33	43.11	2	43.00	43.10	31	14,481	0.21%
2020/06/30	23.2	42.84	0	0.00	42.75	23.2	14,409	0.16%
2020/06/29	9.2	42.67	0.1	42.90	42.65	9.1	14,485	0.06%
2020/06/24	14	42.80	2	42.80	42.85	12	14,456	0.08%
2020/06/23	8	42.76	0	0.00	42.70	8	14,452	0.06%
2020/06/22	7	42.74	0	0.00	42.90	7	14,506	0.05%
2020/06/19	2	42.60	0	0.00	42.55	2	14,595	0.01%
2020/06/18	2	42.70	0	0.00	42.70	2	14,575	0.01%
2020/06/17	2	42.60	0	0.00	42.85	2	14,913	0.01%
2020/06/16	11	42.80	0.4	42.90	42.85	10.7	15,214	0.07%
2020/06/15	2	42.58	2	42.50	42.50	0	15,627	0.00%
2020/06/12	2	42.85	2	42.85	42.90	0	15,929	0.00%
2020/06/11	2	43.60	19.1	43.70	43.30	-17.1	16,268	-0.11%
2020/06/10	0	0.00	7	43.97	44.00	-7	16,336	-0.04%
2020/06/09	0	0.00	3	43.77	43.90	-3	16,626	-0.02%
2020/06/08	2	43.73	15	43.65	43.95	-13	16,884	-0.08%
2020/06/05	0	0.00	3	43.50	43.65	-3	16,879	-0.02%
2020/06/04	1	43.35	0	0.00	43.40	1	17,038	0.01%
2020/06/03	0	0.00	1	43.75	43.65	-1	17,164	-0.01%
2020/06/02	2	43.15	1	43.30	43.30	1	17,071	0.01%
2020/06/01	2	43.05	3	43.03	43.10	-1	17,036	-0.01%
2020/05/29	1	42.55	1	42.65	42.55	0	16,970	0.00%
2020/05/28	12.5	42.66	0	0.00	42.35	12.5	16,591	0.08%
2020/05/27	7	42.83	0	0.00	42.85	7	16,655	0.04%
2020/05/26	0	0.00	0.1	43.00	43.00	-0.1	16,717	0.00%
2020/05/25	15	42.40	0	0.00	42.65	15	16,826	0.09%
2020/05/22	2	42.80	0	0.00	42.65	2	16,923	0.01%
2020/05/21	0	0.00	0.4	43.00	43.00	-0.4	16,923	0.00%
2020/05/20	0	0.00	4	43.13	42.90	-4	16,891	-0.02%
2020/05/19	3	42.97	0	0.00	43.00	3	16,886	0.02%
2020/05/18	0.4	42.40	1	42.65	42.35	-0.6	16,725	0.00%
2020/05/15	1	42.25	21	42.59	42.30	-20	16,700	-0.12%
2020/05/14	0	0.00	2	42.48	42.60	-2	16,720	-0.01%
2020/05/13	3	42.42	0.3	42.90	42.90	2.7	16,615	0.02%
2020/05/12	1	42.80	1	42.90	42.95	0	16,648	0.00%
2020/05/11	0.2	43.15	3	43.38	43.15	-2.8	16,683	-0.02%
2020/05/08	0.2	42.95	0	0.00	43.00	0.2	16,728	0.00%
2020/05/07	1	42.60	5	42.80	42.70	-4	16,749	-0.02%
2020/05/06	1.1	42.61	0	0.00	42.60	1.1	16,822	0.01%
2020/05/04	3	42.23	1	42.50	42.20	2	16,886	0.01%
2020/04/30	0	0.00	12	42.94	43.20	-12	16,928	-0.07%
2020/04/29	0	0.00	10	42.45	42.55	-10	16,995	-0.06%
2020/04/28	4	42.04	0	0.00	42.25	4	17,208	0.02%
2020/04/27	0	0.00	1	42.20	42.00	-1	18,115	-0.01%
2020/04/24	1	41.80	2	42.05	42.00	-1	18,025	-0.01%
2020/04/23	3	41.90	0	0.00	42.15	3	18,025	0.02%
2020/04/22	10	41.55	5	41.34	41.60	5	17,994	0.03%
2020/04/21	0.9	41.80	2	42.10	41.80	-1.1	18,175	-0.01%
2020/04/20	0	0.00	1	42.30	42.35	-1	18,223	-0.01%
2020/04/17	6.1	42.04	5	42.28	42.00	1.1	18,450	0.01%
2020/04/16	0	0.00	104	42.00	41.85	-104	18,435	-0.56%	大賣/鉅額交易
2020/04/15	7	41.85	11	41.90	41.80	-4	18,514	-0.02%
2020/04/14	5	41.10	7	41.26	41.65	-2	18,414	-0.01%
2020/04/13	5.3	40.90	3	40.88	40.80	2.3	18,392	0.01%
2020/04/10	0.3	41.00	1	40.80	41.00	-0.7	18,530	0.00%
2020/04/09	6	40.91	1	40.70	40.55	5	18,714	0.03%
2020/04/08	5	40.60	22	41.00	41.00	-17	18,786	-0.09%
2020/04/07	26.1	39.80	1	39.80	39.95	25.1	18,599	0.13%
2020/04/06	2	39.10	0	0.00	39.05	2	18,657	0.01%
2020/04/01	2.5	39.25	0	0.00	39.00	2.5	18,611	0.01%
2020/03/31	2	39.25	10	39.20	39.50	-8	18,495	-0.04%
2020/03/30	1	39.00	1.3	39.12	39.15	-0.3	18,316	0.00%
2020/03/27	0	0.00	10	39.00	38.95	-10	18,246	-0.05%
2020/03/26	11	38.79	2	38.98	38.60	9	18,248	0.05%
2020/03/25	112.2	39.00	7	38.95	38.80	105.2	18,249	0.58%	大買/鉅額交易
2020/03/24	29.2	38.39	6	38.40	38.25	23.2	18,117	0.13%
2020/03/23	5.2	36.03	15	36.79	36.10	-9.8	17,961	-0.05%
2020/03/20	0.6	36.95	2	34.95	36.95	-1.4	17,655	-0.01%
2020/03/19	6	34.04	8	33.88	33.60	-2	17,337	-0.01%
2020/03/18	18	36.60	12.5	36.51	36.00	5.5	17,069	0.03%
2020/03/17	3	37.58	2.5	37.80	37.60	0.5	16,688	0.00%
2020/03/16	23	39.35	1.5	39.62	38.85	21.5	16,138	0.13%
2020/03/13	34	38.75	23.8	38.94	40.25	10.2	15,911	0.06%
2020/03/12	2	41.20	18	41.10	40.75	-16	15,439	-0.10%
2020/03/11	4	42.10	8.4	41.92	41.80	-4.4	15,048	-0.03%
2020/03/10	5	41.57	3	41.77	41.60	2	14,955	0.01%
2020/03/09	3	41.88	1	42.35	41.85	2	14,818	0.01%
2020/03/06	2	42.85	2	42.80	42.85	0	14,613	0.00%
2020/03/05	2	42.95	2.4	43.04	43.30	-0.4	14,608	0.00%
2020/03/04	2	42.70	0	0.00	42.85	2	14,772	0.01%
2020/03/03	10	42.70	19.1	42.80	42.65	-9.1	14,783	-0.06%
2020/03/02	0	0.00	3	42.45	42.25	-3	14,678	-0.02%
2020/02/27	18	42.29	3	42.20	42.25	15	14,824	0.10%
2020/02/26	9	42.27	4	42.38	42.20	5	14,772	0.03%
2020/02/25	3	42.75	11	42.80	42.70	-8	14,628	-0.05%
2020/02/24	2	43.00	0	0.00	43.00	2	14,574	0.01%
2020/02/21	2.1	43.18	2	43.23	43.25	0.1	14,887	0.00%
2020/02/20	0	0.00	1	43.70	43.15	-1	15,079	-0.01%
2020/02/19	0	0.00	10	43.35	43.40	-10	15,251	-0.07%
2020/02/18	0	0.00	6	43.08	43.05	-6	15,442	-0.04%
2020/02/17	0	0.00	12.7	43.02	43.00	-12.7	15,522	-0.08%
2020/02/14	6	43.35	2	43.18	43.20	4	15,690	0.03%
2020/02/13	2	43.33	7	43.14	43.15	-5	15,652	-0.03%
2020/02/12	1	42.80	5.6	42.89	42.80	-4.6	15,560	-0.03%
2020/02/11	1	42.80	7	42.74	42.60	-6	15,533	-0.04%
2020/02/10	2	42.60	22	42.53	42.40	-20	15,477	-0.13%
2020/02/07	4	42.46	5	42.43	42.50	-1	15,428	-0.01%
2020/02/06	3.9	42.82	6	42.60	43.00	-2.1	15,478	-0.01%
2020/02/05	2	42.50	26	42.49	42.35	-24	15,557	-0.15%
2020/02/04	7	42.04	5	42.30	42.40	2	15,460	0.01%
2020/02/03	9.3	40.79	3.4	41.08	41.55	6	15,348	0.04%
2020/01/31	10	42.33	1	42.15	42.05	9	15,299	0.06%
2020/01/30	68.2	42.41	16	42.90	41.85	52.2	15,164	0.34%
2020/01/20	0	0.00	3.2	44.93	44.95	-3.2	14,282	-0.02%
2020/01/17	1	44.75	22	44.89	44.90	-21	14,487	-0.14%
2020/01/16	3.2	44.69	4	44.73	44.75	-0.8	14,575	-0.01%
2020/01/15	2	44.48	22	44.41	44.55	-20	14,636	-0.14%
2020/01/14	1	44.35	10.2	44.46	44.55	-9.2	14,537	-0.06%
2020/01/13	4	44.10	7	44.05	44.25	-3	14,595	-0.02%
2020/01/10	1	43.40	2	43.50	43.50	-1	15,006	-0.01%
2020/01/09	1	43.30	0	0.00	43.45	1	15,008	0.01%
2020/01/08	1	43.35	0	0.00	43.40	1	14,943	0.01%
2020/01/07	12	43.30	8	43.39	43.60	4	14,877	0.03%
2020/01/06	4	43.49	12	43.58	43.45	-8	14,973	-0.05%
2020/01/03	0.3	43.85	2.1	43.97	43.95	-1.8	14,911	-0.01%
2020/01/02	5	44.01	32.1	44.07	44.10	-27.1	14,838	-0.18%
2019/12/31	2	43.70	3	43.65	43.70	-1	14,647	-0.01%
2019/12/30	22	43.70	11	43.72	43.65	11	14,673	0.07%
2019/12/27	10	43.10	7	43.09	43.25	3	14,540	0.02%
2019/12/26	16	42.98	5.1	43.00	43.05	10.9	14,635	0.07%
2019/12/25	1.1	43.09	0.2	43.00	43.10	0.9	14,801	0.01%
2019/12/24	1	43.10	0	0.00	43.15	1	14,907	0.01%
2019/12/23	4	43.15	35	43.03	43.25	-31	14,952	-0.21%
2019/12/20	5	42.87	2	43.00	42.95	3	14,978	0.02%
2019/12/19	0	0.00	10	42.84	43.00	-10	14,997	-0.07%
2019/12/18	1	42.95	6	42.93	43.00	-5	15,064	-0.03%
2019/12/17	0	0.00	3	42.90	42.95	-3	15,039	-0.02%
2019/12/16	0	0.00	11.1	42.83	42.80	-11.1	14,936	-0.07%
2019/12/13	2	42.55	27	42.62	42.55	-25	14,945	-0.17%
2019/12/12	1	42.30	5	42.33	42.30	-4	14,920	-0.03%
2019/12/11	0	0.00	10	42.20	42.15	-10	14,985	-0.07%
2019/12/10	0	0.00	30	42.03	42.10	-30	15,068	-0.20%
2019/12/09	7	42.09	45.1	42.02	42.05	-38.1	15,165	-0.25%
2019/12/06	1	41.75	0	0.00	41.75	1	15,175	0.01%
2019/12/05	19	41.71	11	41.80	41.65	8	15,354	0.05%
2019/12/04	1	41.65	0	0.00	41.75	1	15,645	0.01%
2019/12/03	0	0.00	2.1	41.62	41.85	-2.1	15,733	-0.01%
2019/12/02	0	0.00	30	41.35	41.35	-30	15,733	-0.19%
2019/11/29	30	41.63	2	41.50	41.40	28	15,719	0.18%
2019/11/28	2	42.00	6	41.97	42.00	-4	15,662	-0.03%
2019/11/27	0.6	41.90	1	41.85	41.95	-0.4	15,837	0.00%
2019/11/26	7	41.97	2	42.25	41.80	5	15,863	0.03%
2019/11/25	6	41.91	11	42.00	41.95	-5	15,528	-0.03%
2019/11/22	4	42.09	6	42.19	42.10	-2	15,556	-0.01%
2019/11/21	2	42.40	4	42.31	42.35	-2	15,639	-0.01%
2019/11/20	2.1	42.45	16	42.65	42.65	-13.9	15,535	-0.09%
2019/11/19	11.6	41.96	40	41.69	42.10	-28.4	15,188	-0.19%
2019/11/18	11.5	41.99	66	42.00	42.10	-54.5	15,006	-0.36%
2019/11/15	11	41.54	5.4	41.49	41.70	5.6	14,790	0.04%
2019/11/14	0	0.00	110.1	41.00	41.15	-110.1	14,612	-0.75%	大賣/鉅額交易
2019/11/13	40.2	40.92	13	41.10	41.00	27.2	14,577	0.19%
2019/11/12	1	40.50	0	0.00	40.65	1	14,491	0.01%
2019/11/11	8.1	40.52	21	40.61	40.35	-12.9	14,806	-0.09%
2019/11/08	1	40.95	1	41.00	40.90	0	15,386	0.00%
2019/11/07	5	40.91	1	40.80	40.95	4	15,890	0.03%
2019/11/06	3	40.83	1	40.80	40.80	2	16,088	0.01%
2019/11/05	10	40.76	0	0.00	40.90	10	16,203	0.06%
2019/11/04	22	40.88	0	0.00	40.95	22	16,285	0.14%
2019/11/01	1	40.50	0	0.00	40.55	1	16,295	0.01%
2019/10/31	3	40.42	0	0.00	40.45	3	16,600	0.02%
2019/10/30	22	40.31	2	40.30	40.35	20	16,869	0.12%
2019/10/29	33	40.52	3	40.40	40.65	30	16,765	0.18%
2019/10/28	54	40.65	100	40.70	40.75	-46	16,612	-0.28%
2019/10/25	34	40.69	1	41.20	40.85	33	16,652	0.20%
2019/10/24	11	40.84	2	40.85	41.00	9	16,478	0.05%
2019/10/23	20	40.95	2	40.95	40.95	18	16,533	0.11%
2019/10/22	16	41.19	7	41.16	41.40	9	16,532	0.05%
2019/10/21	6	41.40	18	41.52	41.50	-12	16,453	-0.07%
2019/10/18	5	40.78	16.1	40.84	40.95	-11.1	16,356	-0.07%
2019/10/17	5.1	40.06	22	40.01	40.10	-16.9	15,849	-0.11%
2019/10/16	58	39.97	9	40.01	40.00	49	15,811	0.31%
2019/10/15	34	39.81	4	40.01	40.00	30	15,916	0.19%
2019/10/14	4.1	39.88	15	39.96	39.95	-10.9	16,255	-0.07%
2019/10/09	3	39.70	3	39.77	39.50	0	16,418	0.00%
2019/10/08	6	39.66	5	39.70	39.75	1	16,714	0.01%
2019/10/07	8	39.16	0	0.00	39.30	8	17,140	0.05%
2019/10/04	3	38.87	0	0.00	38.90	3	17,320	0.02%
2019/10/03	21	38.88	0.1	39.30	39.00	20.9	17,304	0.12%
2019/10/02	6.4	39.32	0.1	39.50	39.25	6.3	17,315	0.04%
2019/10/01	9	39.69	0	0.00	39.65	9	17,356	0.05%
2019/09/27	8	39.68	1	39.85	39.65	7	17,381	0.04%
2019/09/26	5	39.90	0	0.00	39.90	5	17,415	0.03%
2019/09/25	10	39.67	0.5	39.80	39.60	9.5	17,535	0.05%
2019/09/24	3	39.68	1	39.70	39.80	2	17,583	0.01%
2019/09/23	2	39.85	2	40.05	39.75	0	17,507	0.00%
2019/09/20	0.2	40.20	0.3	40.20	40.20	-0.1	17,563	0.00%
2019/09/19	1	39.90	1.1	39.78	39.80	-0.1	17,483	0.00%
2019/09/18	13.9	39.97	10	39.97	39.80	3.9	17,574	0.02%
2019/09/17	9.2	39.66	3.1	39.51	39.50	6.1	17,619	0.03%
2019/09/16	2	40.05	6.7	40.11	40.10	-4.7	17,629	-0.03%
2019/09/12	6.9	40.06	0.1	40.05	40.05	6.8	17,599	0.04%
2019/09/11	4	39.84	2	39.75	40.00	2	17,752	0.01%
2019/09/10	9	39.92	4.2	40.08	39.95	4.8	17,949	0.03%
2019/09/09	164	39.98	1	39.95	40.00	163	18,140	0.90%	大買/鉅額交易
2019/09/06	12	39.57	7.5	39.77	39.85	4.6	18,038	0.03%
2019/09/05	4	38.98	103	39.00	39.00	-99	17,798	-0.56%	大賣/
2019/09/04	1	38.45	2	38.45	38.45	-1	17,818	-0.01%
2019/09/03	27	38.37	3	38.37	38.35	24	17,972	0.13%
2019/09/02	2	38.28	0	0.00	38.25	2	18,146	0.01%
2019/08/30	4	38.10	6	38.15	38.45	-2	18,113	-0.01%
2019/08/29	1	37.65	0	0.00	37.80	1	18,035	0.01%
2019/08/28	2	37.58	0	0.00	37.70	2	18,261	0.01%
2019/08/27	2	37.58	0	0.00	37.65	2	18,435	0.01%
2019/08/26	8.4	37.54	0	0.00	37.70	8.4	18,481	0.05%
2019/08/23	17	37.96	2	38.20	38.20	15	18,473	0.08%
2019/08/22	4	37.89	0	0.00	37.85	4	18,541	0.02%
2019/08/21	4	38.05	0	0.00	37.95	4	18,734	0.02%
2019/08/20	0	0.00	1	38.15	38.15	-1	18,731	-0.01%
2019/08/19	15	38.08	1	38.25	38.10	14	18,777	0.07%
2019/08/16	2	38.00	0	0.00	37.95	2	18,796	0.01%
2019/08/15	7	37.95	4	38.00	38.00	3	18,773	0.02%
2019/08/14	12	37.93	2	38.30	38.30	10	18,819	0.05%
2019/08/13	147.4	37.46	20	37.33	37.25	127.4	18,656	0.68%	大買/鉅額交易
2019/08/12	33.1	43.95	5	43.96	43.95	28.1	18,080	0.16%
2019/08/08	2	43.98	37	44.09	43.90	-35	17,741	-0.20%
2019/08/06	6	43.20	2	43.00	43.30	4	17,750	0.02%
2019/08/05	4.2	43.59	1	43.70	43.55	3.2	17,728	0.02%
2019/08/02	19	43.66	3	43.85	43.55	16	17,716	0.09%
2019/08/01	46	44.30	0	0.00	44.05	46	17,596	0.26%
2019/07/31	0.5	44.90	3	44.70	44.70	-2.5	17,513	-0.01%
2019/07/30	0	0.00	1	44.85	44.80	-1	17,651	-0.01%
2019/07/29	1	44.85	5	44.90	44.85	-4	17,948	-0.02%
2019/07/26	6	44.45	3	44.40	44.65	3	18,163	0.02%
2019/07/25	11	44.45	1	44.30	44.30	10	18,228	0.05%
2019/07/24	2	44.98	0	0.00	44.80	2	18,091	0.01%
2019/07/23	6	44.99	0	0.00	45.05	6	18,053	0.03%
2019/07/22	1	44.90	0	0.00	44.90	1	18,025	0.01%
2019/07/19	1	44.55	1	44.65	44.80	0	17,949	0.00%
2019/07/18	1.1	44.59	7	44.55	44.60	-5.9	17,921	-0.03%
2019/07/17	6	44.54	6	44.55	44.70	0	18,132	0.00%
2019/07/16	15	44.20	5.1	44.41	44.75	9.9	18,306	0.05%
2019/07/15	10	44.03	6	44.05	44.05	4	18,126	0.02%
2019/07/12	13	44.42	0	0.00	44.35	13	18,091	0.07%
2019/07/11	18	45.14	5	44.88	44.80	13	18,028	0.07%
2019/07/10	18	45.88	13	46.07	45.85	5	17,637	0.03%
2019/07/09	3	46.05	0.5	46.05	46.00	2.5	17,645	0.01%
2019/07/08	1.5	46.17	0	0.00	46.20	1.5	17,825	0.01%
2019/07/05	21	46.17	13	46.36	46.15	8	17,949	0.04%
2019/07/04	25	45.93	1	45.90	45.90	24	18,032	0.13%
2019/07/03	9	46.21	5	46.40	46.25	4	18,223	0.02%
2019/07/02	6.6	46.27	11	46.42	46.35	-4.4	18,452	-0.02%
2019/07/01	15	46.17	7.3	46.41	46.15	7.7	18,483	0.04%
2019/06/28	6	45.83	4	45.95	46.05	2	18,562	0.01%
2019/06/27	6	45.98	203	46.00	45.95	-197	18,801	-1.05%	大賣/鉅額交易
2019/06/26	3	45.50	6	45.57	45.55	-3	18,891	-0.02%
2019/06/25	4	45.39	4	45.56	45.60	0	19,323	0.00%
2019/06/24	5	45.40	116	45.49	45.60	-111	19,560	-0.57%	大賣/鉅額交易
2019/06/21	5	45.21	1	45.20	45.15	4	19,765	0.02%
2019/06/20	1	45.35	3	45.32	45.40	-2	20,696	-0.01%
2019/06/19	6	45.13	40	45.05	45.30	-34	20,682	-0.16%
2019/06/18	6	45.13	10	45.05	45.20	-4	20,639	-0.02%
2019/06/17	7	44.67	6	44.58	44.70	1	20,457	0.00%
2019/06/14	1	43.80	5.1	43.95	43.95	-4.1	20,318	-0.02%
2019/06/13	1	43.80	8.2	43.77	43.85	-7.2	20,846	-0.03%
2019/06/12	0	0.00	2	43.60	43.75	-2	20,917	-0.01%
2019/06/11	2	43.85	3	43.90	44.00	-1	20,838	0.00%
2019/06/10	9	43.61	7	43.71	43.85	2	20,740	0.01%
2019/06/06	0	0.00	3	42.98	43.15	-3	20,602	-0.01%
2019/06/05	5	43.03	11	43.03	43.00	-6	20,525	-0.03%
2019/06/04	7	43.64	5	43.63	43.10	2	20,408	0.01%
2019/06/03	3	43.03	6	42.98	43.40	-3	20,223	-0.01%
2019/05/31	0	0.00	12	42.79	42.90	-12	20,045	-0.06%
2019/05/30	18	42.57	12	42.60	42.80	6	19,910	0.03%
2019/05/29	4	42.30	0	0.00	42.50	4	19,853	0.02%
2019/05/28	5	42.38	0	0.00	42.30	5	19,894	0.03%
2019/05/27	5.5	42.45	7	42.70	42.40	-1.5	19,814	-0.01%
2019/05/24	18	42.41	16	42.49	42.35	2	19,902	0.01%
2019/05/23	10	42.45	5	42.80	42.35	5	19,954	0.03%
2019/05/22	16	42.71	6	42.80	42.70	10	20,360	0.05%
2019/05/21	15	42.64	26	42.74	42.85	-11	20,460	-0.05%
2019/05/20	6	42.33	4	42.53	42.35	2	20,442	0.01%
2019/05/17	7	42.14	2	42.38	42.25	5	20,401	0.02%
2019/05/16	2	42.35	0	0.00	42.00	2	20,412	0.01%
2019/05/15	10.1	41.83	0	0.00	41.75	10.1	20,302	0.05%
2019/05/14	5	41.49	10	41.65	41.55	-5	20,272	-0.02%
2019/05/13	14	42.26	4	42.64	42.00	10	19,984	0.05%
2019/05/10	11	42.77	2	42.95	42.50	9	19,903	0.05%
2019/05/09	10	42.64	11	42.70	42.50	-1	19,795	-0.01%
2019/05/08	2	43.03	2	43.00	43.00	0	19,622	0.00%
2019/05/07	2	42.70	225	42.98	42.90	-223	19,430	-1.15%	大賣/鉅額交易
2019/05/06	7.1	42.35	0	0.00	42.30	7.1	19,257	0.04%
2019/05/03	1	42.85	10.1	42.61	42.85	-9.1	18,942	-0.05%
2019/05/02	2	42.23	3	42.30	42.20	-1	18,615	-0.01%
2019/04/30	1	42.10	2	42.00	42.00	-1	18,472	-0.01%
2019/04/29	7	41.99	18	42.03	42.10	-11	18,476	-0.06%
2019/04/26	1	41.65	13	41.75	41.75	-12	18,369	-0.07%
2019/04/25	2	41.38	11	41.56	41.80	-9	18,375	-0.05%
2019/04/24	1	41.45	4	41.55	41.55	-3	18,358	-0.02%
2019/04/23	4	40.79	204	41.60	41.60	-200	18,316	-1.09%	大賣/鉅額交易
2019/04/22	16	41.21	5	41.15	41.00	11	18,243	0.06%
2019/04/19	4	41.74	5	41.60	41.70	-1	17,929	-0.01%
2019/04/18	9	41.51	5	41.65	41.60	4	17,806	0.02%
2019/04/17	54	42.01	6	41.95	41.95	48	17,616	0.27%
2019/04/16	12	42.28	6	42.20	42.30	6	17,377	0.03%
2019/04/15	3	42.27	14	42.46	42.50	-11	17,356	-0.06%
2019/04/12	10	41.95	0	0.00	42.00	10	17,209	0.06%
2019/04/11	13	42.02	10	42.40	42.05	3	17,030	0.02%
2019/04/10	10	41.92	1.1	42.00	42.00	9	16,791	0.05%
2019/04/09	25	42.11	5	42.38	42.15	20	16,545	0.12%
2019/04/08	28	42.07	16	42.16	42.30	12	16,200	0.07%
2019/04/03	2	41.60	47	41.66	41.70	-45	15,817	-0.28%
2019/04/02	8	41.49	7	41.59	41.40	1	15,641	0.01%
2019/04/01	20	41.37	6	41.69	41.35	14	15,380	0.09%
2019/03/29	36	41.29	1	41.25	41.25	35	14,937	0.23%
2019/03/28	51	41.26	5.1	41.17	41.00	46	14,770	0.31%
2019/03/27	6	40.53	10	40.55	40.55	-4	14,397	-0.03%
2019/03/26	17	40.55	2	40.38	40.45	15	14,149	0.11%
2019/03/25	58	40.24	13.1	40.27	40.50	45	13,906	0.32%
2019/03/22	1	38.60	1	38.95	38.70	0	12,921	0.00%
2019/03/21	11	38.11	3	38.75	38.85	8	12,975	0.06%
2019/03/20	0	0.00	7	38.21	38.05	-7	12,847	-0.05%
2019/03/19	3.3	38.08	3	38.13	38.10	0.3	12,820	0.00%
2019/03/18	18	37.78	0	0.00	37.80	18	12,718	0.14%
2019/03/15	1	38.60	0	0.00	38.65	1	12,123	0.01%
2019/03/14	3	38.50	0	0.00	38.60	3	12,005	0.02%
2019/03/13	3	38.43	1	38.60	38.50	2	12,137	0.02%
2019/03/12	1	38.30	1	38.45	38.40	0	12,190	0.00%
2019/03/11	9	37.97	0	0.00	37.85	9	12,358	0.07%
2019/03/07	12	38.08	0	0.00	38.00	12	12,816	0.09%
2019/03/06	8	37.99	0	0.00	38.25	8	12,966	0.06%
2019/02/27	6	38.32	0	0.00	38.40	6	14,337	0.04%
2019/02/26	6	38.31	0	0.00	38.20	6	14,246	0.04%
2019/02/21	0	0.00	13	39.05	39.30	-13	14,492	-0.09%
2019/02/20	0	0.00	16	38.05	37.85	-16	14,013	-0.11%
2019/02/19	2	37.00	0	0.00	37.55	2	13,849	0.01%
2019/02/15	2	37.10	6	37.05	37.45	-4	13,766	-0.03%
2019/02/14	1	37.75	21	37.60	37.50	-20	13,833	-0.14%
2019/02/13	2	37.60	0	0.00	37.65	2	13,710	0.01%
2019/02/12	0	0.00	10	37.80	37.70	-10	13,617	-0.07%
2019/02/11	0.5	37.65	0	0.00	37.65	0.5	13,612	0.00%
2019/01/30	6	37.40	15	37.33	37.35	-9	13,468	-0.07%
2019/01/29	0	0.00	1	37.00	37.10	-1	13,530	-0.01%
2019/01/28	0	0.00	2	36.93	37.00	-2	13,669	-0.01%
2019/01/25	0	0.00	1	36.60	36.60	-1	13,691	-0.01%
2019/01/23	1	36.40	0	0.00	36.45	1	13,992	0.01%
2019/01/22	1	36.25	0	0.00	36.25	1	14,159	0.01%
2019/01/21	5	36.25	2	36.30	36.25	3	14,309	0.02%
2019/01/18	0	36.00	0	0.00	36.00	0	14,490	0.00%
2019/01/17	0	35.60	0	0.00	35.45	0	14,775	0.00%
2019/01/16	0	35.70	1	35.70	35.60	-1	15,381	-0.01%
2019/01/15	0	0.00	1	36.00	35.70	-1	15,547	-0.01%
2019/01/14	5	35.62	0	0.00	35.60	5	15,440	0.03%
2019/01/10	0	0.00	11	36.65	36.55	-11	15,388	-0.07%
2019/01/09	0	0.00	2	36.35	36.35	-2	15,371	-0.01%
2019/01/07	0	0.00	1.1	36.05	36.00	-1.1	15,385	-0.01%
2019/01/04	2	34.98	0	0.00	35.45	2	15,411	0.01%
2019/01/03	4	35.26	0	0.00	35.15	4	15,897	0.03%
2019/01/02	1	35.60	0	0.00	35.50	1	15,978	0.01%
2018/12/28	1	35.55	8	35.61	35.60	-7	16,040	-0.04%
2018/12/27	13	35.47	0	0.00	35.40	13	16,117	0.08%
2018/12/25	13	35.37	1	35.65	35.85	12	16,296	0.07%
2018/12/24	1	35.80	0	0.00	35.80	1	16,416	0.01%
2018/12/22	0	0.00	2	35.50	35.45	-2	16,528	-0.01%
2018/12/21	4	35.41	0	0.00	35.40	4	16,971	0.02%
2018/12/20	1	35.80	5	35.45	35.40	-4	16,974	-0.02%
2018/12/19	0	0.00	2	36.00	36.00	-2	16,914	-0.01%
2018/12/18	0	0.00	4	36.09	35.65	-4	16,943	-0.02%
2018/12/17	1	36.00	5	35.80	36.00	-4	17,319	-0.02%
2018/12/14	0	0.00	14	35.63	35.75	-14	17,273	-0.08%
2018/12/13	9	35.07	3	35.45	35.50	6	17,362	0.03%
2018/12/10	0	0.00	5	34.70	34.75	-5	17,308	-0.03%
2018/12/07	0	0.00	1	35.40	35.05	-1	17,487	-0.01%
2018/12/06	1	34.70	1	34.70	34.65	0	17,576	0.00%
2018/12/05	5	34.79	6	35.15	34.85	-1	17,823	-0.01%
2018/12/04	13	35.11	0	0.00	35.05	13	18,345	0.07%
2018/12/03	3	35.53	19	35.56	35.85	-16	18,146	-0.09%
2018/11/30	9	34.41	8	34.63	34.50	1	17,903	0.01%
2018/11/29	11	34.11	3	34.28	34.05	8	17,779	0.04%
2018/11/28	18	33.83	1	33.85	34.05	17	17,765	0.10%
2018/11/27	38	33.41	3	33.52	33.50	35	17,583	0.20%
2018/11/26	0	0.00	1	35.20	35.35	-1	16,748	-0.01%
2018/11/23	3	34.67	11	34.58	34.70	-8	17,213	-0.05%
2018/11/22	11	35.04	0	0.00	34.85	11	17,290	0.06%
2018/11/21	6	35.63	0	0.00	35.70	6	17,165	0.03%
2018/11/20	3	36.53	2	36.93	36.65	1	17,025	0.01%
2018/11/16	2	36.15	0	0.00	36.45	2	17,140	0.01%
2018/11/15	3	36.27	0	0.00	36.15	3	17,325	0.02%
2018/11/14	23	36.77	13	36.15	36.35	10	17,409	0.06%
2018/11/07	0	0.00	1	35.50	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	10	35.20	0	0.00	35.35	10	19,895	0.05%
2018/11/02	2	36.00	4	36.30	36.45	-2	20,127	-0.01%
2018/11/01	0.1	35.70	1	35.65	35.65	-0.9	20,426	0.00%
2018/10/31	0	0.00	1	34.60	34.70	-1	20,564	0.00%
2018/10/30	1	34.05	1	34.30	34.10	0	20,695	0.00%
2018/10/29	4	33.56	1.1	34.00	33.90	2.9	20,980	0.01%
2018/10/26	5	33.02	6	34.27	33.50	-1	21,504	0.00%
2018/10/25	14	33.29	6	33.99	34.00	8	22,325	0.04%
2018/10/24	17	34.02	1	33.80	34.15	16	23,157	0.07%
2018/10/23	4	35.76	20	36.91	36.00	-16	22,836	-0.07%
2018/10/19	8	37.28	0	0.00	37.25	8	24,086	0.03%
2018/10/18	5	38.09	2	38.03	38.00	3	24,280	0.01%
2018/10/17	4	38.25	2	38.75	38.25	2	25,131	0.01%
2018/10/16	2	38.08	0	0.00	38.20	2	25,323	0.01%
2018/10/15	2	38.40	3	38.50	38.50	-1	25,455	0.00%
2018/10/12	0	0.00	1	38.55	39.00	-1	25,600	0.00%
2018/10/11	10	37.62	6	37.93	37.60	4	25,654	0.02%
2018/10/09	2	39.75	2	40.23	40.05	0	25,282	0.00%
2018/10/05	4	39.65	0	0.00	39.70	4	25,579	0.02%
2018/10/04	102	39.80	0	0.00	39.80	102	25,683	0.40%	大買/鉅額交易
2018/10/03	19	40.15	1	40.20	40.20	18	25,833	0.07%
2018/10/02	1	40.30	0	0.00	40.30	1	26,052	0.00%
2018/10/01	1.4	40.98	1	41.00	41.05	0.4	26,235	0.00%
2018/09/28	5	41.23	1	41.00	41.10	4	26,430	0.02%
2018/09/27	2	39.90	1	40.20	40.25	1	26,273	0.00%
2018/09/26	2	40.20	0	0.00	39.90	2	26,482	0.01%
2018/09/25	0.3	40.20	0	0.00	40.20	0.3	26,920	0.00%
2018/09/21	101	40.70	1	41.00	40.40	100	27,049	0.37%	大買/
2018/09/20	3	39.92	1	40.10	40.10	2	26,888	0.01%
2018/09/19	5	40.15	4	40.65	40.15	1	26,972	0.00%
2018/09/18	0.3	39.70	3	39.00	39.70	-2.7	27,031	-0.01%
2018/09/17	3	39.35	0	0.00	39.30	3	27,184	0.01%
2018/09/14	2	39.75	2	39.75	39.65	0	27,256	0.00%
2018/09/13	1	39.15	4	39.31	39.10	-3	27,301	-0.01%
2018/09/12	4	38.34	0	0.00	38.55	4	27,171	0.01%
2018/09/11	4	37.90	5	38.45	38.00	-1	27,244	0.00%
2018/09/10	11	37.99	2	38.80	37.95	9	27,027	0.03%
2018/09/07	1	41.40	0	0.00	41.30	1	26,616	0.00%
2018/09/06	0	0.00	2	41.73	41.80	-2	26,592	-0.01%
2018/09/03	1	41.50	0.9	41.35	41.35	0.1	26,409	0.00%
2018/08/31	3	41.80	2	41.95	42.35	1	26,343	0.00%
2018/08/30	21	42.31	14	42.12	42.00	7	26,050	0.03%
2018/08/29	0.3	43.20	5	43.33	43.40	-4.7	25,625	-0.02%
2018/08/28	2.4	43.28	11	43.20	43.30	-8.6	25,698	-0.03%
2018/08/27	0.4	43.10	0	0.00	43.30	0.4	25,815	0.00%
2018/08/24	1	42.85	0	0.00	42.80	1	25,756	0.00%
2018/08/23	20	42.80	2	43.00	43.10	18	25,948	0.07%
2018/08/22	0	0.00	1	43.15	42.95	-1	26,075	0.00%
2018/08/20	0	0.00	1	41.85	42.00	-1	26,216	0.00%
2018/08/17	0	0.00	17	42.55	42.05	-17	26,177	-0.06%
2018/08/16	5	41.80	5	41.50	42.00	0	26,134	0.00%
2018/08/15	1	42.45	3	43.35	42.35	-2	26,225	-0.01%
2018/08/14	15	42.70	2	43.10	43.30	13	25,975	0.05%
2018/08/13	9	42.41	21	42.52	42.15	-12	25,677	-0.05%
2018/08/10	0	0.00	14	40.98	41.50	-14	24,798	-0.06%
2018/08/09	2	40.50	0	0.00	40.50	2	24,741	0.01%
2018/08/08	210	40.56	4	40.50	40.60	206	25,207	0.82%	大買/鉅額交易
2018/08/07	13	40.23	0	0.00	40.15	13	25,092	0.05%
2018/08/03	5	40.80	2	41.05	40.45	3	24,795	0.01%
2018/08/01	0	0.00	2	40.90	41.05	-2	23,866	-0.01%
2018/07/31	6	39.44	2	39.40	39.35	4	22,946	0.02%
2018/07/30	1	40.65	0	0.00	40.70	1	22,017	0.00%
2018/07/27	305	40.94	0	0.00	40.30	305	21,668	1.41%	大買/鉅額交易
2018/07/26	16	41.20	3	41.23	40.50	13	21,333	0.06%
2018/07/25	1	45.05	3.3	45.02	45.10	-2.3	20,460	-0.01%
2018/07/24	15	44.55	326	44.05	45.50	-311	20,173	-1.54%	大賣/鉅額交易
2018/07/23	10	42.42	0	0.00	42.65	10	19,368	0.05%
2018/07/20	5	42.36	0	0.00	42.30	5	19,251	0.03%
2018/07/18	0.1	42.40	0	0.00	42.25	0.1	19,412	0.00%
2018/07/17	3	42.33	1	42.20	42.15	2	19,164	0.01%
2018/07/16	1	42.55	0	0.00	42.50	1	19,102	0.01%
2018/07/13	1	43.35	0	0.00	43.50	1	19,058	0.01%
2018/07/12	2	43.05	0	0.00	42.70	2	18,723	0.01%
2018/07/11	2	42.28	0	0.00	42.15	2	18,533	0.01%
2018/07/09	1	42.20	0	0.00	42.75	1	17,897	0.01%
2018/07/05	0	0.00	0	42.05	42.05	0	17,264	0.00%
2018/07/03	0	0.00	2	42.70	42.75	-2	16,918	-0.01%
2018/07/02	102	42.00	0	0.00	41.85	102	16,442	0.62%	大買/鉅額交易
2018/06/29	5	42.30	1	42.05	42.35	4	16,147	0.02%
2018/06/28	3	42.60	0	0.00	42.40	3	15,725	0.02%
2018/06/27	205	42.74	0	0.00	43.00	205	15,500	1.32%	大買/鉅額交易
2018/06/26	6	43.70	1	44.35	43.70	5	15,155	0.03%
2018/06/25	1	44.70	0	0.00	44.70	1	14,905	0.01%
2018/06/22	0	0.00	21	44.14	44.60	-21	14,764	-0.14%
2018/06/21	20	44.55	1	44.60	44.75	19	14,558	0.13%
2018/06/19	1	43.90	0	0.00	43.85	1	14,290	0.01%
2018/06/15	3	45.52	1	45.45	45.25	2	13,991	0.01%
2018/06/14	1.1	45.03	0	0.00	44.90	1.1	13,688	0.01%
2018/06/13	0	0.00	5	45.20	45.45	-5	13,540	-0.04%
2018/06/12	1	44.55	0	0.00	44.50	1	13,514	0.01%
2018/06/11	3	44.63	1	44.40	44.60	2	13,386	0.01%
2018/06/08	0	0.00	299	45.00	45.00	-299	13,315	-2.25%	大賣/鉅額交易
2018/06/06	1	44.65	0	0.00	44.80	1	13,226	0.01%
2018/06/05	11	44.54	11	45.06	45.20	0	13,105	0.00%
2018/06/04	1	45.30	27	45.45	45.65	-26	12,867	-0.20%
2018/05/31	3	43.62	1	43.70	43.60	2	12,403	0.02%
2018/05/30	3	43.72	0	0.00	43.75	3	12,061	0.02%
2018/05/29	115	43.00	2	43.40	43.40	113	11,777	0.96%	大買/鉅額交易
2018/05/28	1	43.95	0	0.00	43.95	1	11,560	0.01%
2018/05/25	1	44.25	1	43.90	43.90	0	11,405	0.00%
2018/05/24	111	44.00	0	0.00	44.75	111	11,186	0.99%	大買/鉅額交易
2018/05/23	103	44.00	13	43.99	44.10	90	10,986	0.82%	大買/
2018/05/22	10	45.80	0	0.00	45.60	10	10,678	0.09%
2018/05/18	0	0.00	3	45.85	45.55	-3	10,386	-0.03%
2018/05/17	12	46.28	10	45.80	45.65	2	10,246	0.02%
2018/05/16	1	46.40	12	46.20	45.90	-11	9,922	-0.11%
2018/05/15	2	43.03	1.3	43.02	43.50	0.8	9,122	0.01%
2018/05/14	0	0.00	5	42.63	43.15	-5	9,082	-0.06%
2018/05/11	1	41.05	2	41.20	41.25	-1	8,797	-0.01%
2018/05/10	1	41.20	200	41.10	41.10	-199	8,681	-2.29%	大賣/鉅額交易
2018/05/08	0	0.00	4	41.14	40.80	-4	8,411	-0.05%
2018/05/07	0	0.00	10	40.40	40.40	-10	8,247	-0.12%
2018/05/03	13	39.73	0	0.00	39.40	13	8,040	0.16%
2018/05/02	0	0.00	6	41.10	40.85	-6	7,860	-0.08%
2018/04/30	100	40.50	4	40.76	40.85	96	7,745	1.24%
2018/04/27	2	40.20	0	0.00	40.30	2	7,743	0.03%
2018/04/26	1	40.60	1	40.50	40.50	0	7,705	0.00%
2018/04/24	101	40.65	10	40.35	40.85	91	7,530	1.21%	大買/
2018/04/20	0	0.00	1	39.20	38.75	-1	7,184	-0.01%
2018/04/19	1	39.00	106	38.99	39.00	-105	7,137	-1.47%	大賣/鉅額交易
2018/04/17	2	37.80	1	37.70	38.00	1	7,686	0.01%
2018/04/13	0	0.00	3	38.10	38.20	-3	8,016	-0.04%
2018/04/11	0	0.00	3	38.40	38.45	-3	8,816	-0.03%
2018/04/10	0	0.00	11	37.88	38.20	-11	8,908	-0.12%
2018/03/30	3	36.50	0	0.00	36.60	3	9,384	0.03%
2018/03/27	1	37.00	0	0.00	37.15	1	10,137	0.01%
2018/03/26	2	36.40	0	0.00	36.60	2	10,164	0.02%
2018/03/22	0	0.00	4	37.60	37.55	-4	10,341	-0.04%
2018/03/21	4	37.25	0	0.00	37.35	4	10,321	0.04%
2018/03/14	0	0.00	4	37.55	37.50	-4	10,242	-0.04%
2018/03/13	2	37.50	0	0.00	37.50	2	10,211	0.02%
2018/03/12	0	0.00	4	37.16	37.20	-4	10,295	-0.04%
2018/03/09	4	36.55	0	0.00	36.65	4	10,563	0.04%
2018/03/08	0	36.40	0	0.00	36.40	0	10,654	0.00%
2018/03/05	2	36.30	0	0.00	36.30	2	11,150	0.02%
2018/02/26	2	36.70	0	0.00	36.55	2	11,206	0.02%
2018/02/23	0.2	36.70	0	0.00	36.85	0.2	11,245	0.00%
2018/02/21	0	0.00	7	37.07	37.20	-7	11,246	-0.06%
2018/02/09	3.8	35.48	0	0.00	35.60	3.8	11,191	0.03%
2018/02/08	0	0.00	1	36.75	36.75	-1	11,101	-0.01%
2018/02/06	8	35.69	0	0.00	35.50	8	11,176	0.07%
2018/02/05	3	37.20	0	0.00	37.80	3	10,868	0.03%
2018/01/31	5	37.54	2	37.78	37.65	3	10,778	0.03%
2018/01/29	1	37.80	5	38.20	37.95	-4	10,715	-0.04%
2018/01/25	4	37.54	0	0.00	37.60	4	10,496	0.04%
2018/01/24	1	37.20	0	0.00	37.30	1	10,438	0.01%
2018/01/23	3	37.20	1.3	37.26	37.30	1.7	10,370	0.02%
2018/01/18	100	38.00	2	38.30	37.85	98	10,032	0.98%
2018/01/17	0	0.00	6	38.33	38.50	-6	9,868	-0.06%
2018/01/15	2	37.65	0	0.00	37.85	2	9,652	0.02%
2018/01/12	1	37.50	0	0.00	37.60	1	9,583	0.01%
2018/01/11	2	38.30	2	37.70	37.50	0	9,356	0.00%
2018/01/10	0	0.00	4	38.40	38.45	-4	8,870	-0.05%
2018/01/09	1	38.30	5	38.32	38.30	-4	8,715	-0.05%
2018/01/08	2	37.85	6.4	37.98	38.20	-4.4	8,456	-0.05%
2018/01/05	0	0.00	4	37.35	37.30	-4	8,145	-0.05%
2018/01/04	0	0.00	3	37.32	37.20	-3	7,623	-0.04%
2018/01/03	0	0.00	110	37.02	37.35	-110	7,533	-1.46%	大賣/鉅額交易
2018/01/02	0	0.00	3	36.45	36.55	-3	7,250	-0.04%