台泥 (1101)-玉山-台南券商分點個股進出

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-台南券商分點個股進出

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-台南券商分點個股進出
玉山-台南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	92.7	33.39	5	33.25	33.35	87.7	17,869	0.49%
2024/05/13	21.4	33.67	37.5	33.60	33.70	-16.1	17,684	-0.09%
2024/05/10	17.7	33.07	55.9	32.94	33.30	-38.3	17,314	-0.22%
2024/05/09	51.4	32.72	8.7	32.78	32.65	42.6	17,094	0.25%
2024/05/08	18.1	33.08	4	33.04	33.10	14.1	17,111	0.08%
2024/05/07	17.5	32.92	20.5	33.00	33.20	-3	17,141	-0.02%
2024/05/06	18	32.94	294.9	32.99	33.00	-276.8	16,992	-1.63%	大賣/鉅額交易
2024/05/03	40.5	32.49	11	32.52	32.40	29.5	16,551	0.18%
2024/05/02	2.2	32.21	43.2	32.30	32.30	-41	16,359	-0.25%
2024/04/30	7.2	32.05	3	32.31	32.05	4.2	16,171	0.03%
2024/04/29	15.3	32.23	23.2	32.12	32.35	-7.9	16,038	-0.05%
2024/04/26	54.5	31.90	10	31.93	31.80	44.6	15,880	0.28%
2024/04/25	46.1	31.92	28.8	32.10	32.00	17.3	15,849	0.11%
2024/04/24	17.6	32.23	21	32.28	32.15	-3.4	15,799	-0.02%
2024/04/23	9.7	32.65	2	32.70	32.35	7.7	16,021	0.05%
2024/04/22	1.1	32.52	29.9	32.52	32.60	-28.7	15,974	-0.18%
2024/04/19	91	32.21	19	32.02	32.00	72	15,756	0.46%
2024/04/18	30.6	32.44	20	32.82	32.70	10.5	15,379	0.07%
2024/04/17	48.1	32.54	10.4	32.64	32.65	37.7	15,172	0.25%
2024/04/16	159	32.74	214.2	32.99	32.45	-55.2	15,008	-0.37%	大買/大賣/
2024/04/15	49.5	32.56	108.1	32.64	32.35	-58.6	14,402	-0.41%	大賣/
2024/04/12	50	32.03	13.1	32.12	32.20	36.9	14,063	0.26%
2024/04/11	302.4	32.50	65.7	32.46	32.40	236.7	13,848	1.71%	大買/鉅額交易
2024/04/10	17.8	32.78	20	32.86	32.70	-2.2	13,783	-0.02%
2024/04/09	2.8	32.26	49	32.39	32.45	-46.2	13,609	-0.34%
2024/04/08	10.8	32.33	11.8	32.41	32.30	-1	13,545	-0.01%
2024/04/03	103.9	32.29	8	32.78	32.00	95.9	13,436	0.71%	大買/
2024/04/02	16.4	31.98	30.5	31.96	31.95	-14.1	13,046	-0.11%
2024/04/01	25.3	32.15	20	32.15	32.15	5.2	13,124	0.04%
2024/03/29	2.1	31.83	56	31.95	32.15	-53.9	13,089	-0.41%
2024/03/28	13	31.72	6.2	31.78	31.70	6.8	12,963	0.05%
2024/03/27	84.7	31.76	16.1	31.71	31.70	68.6	12,844	0.53%
2024/03/26	13.3	31.38	15.2	31.49	31.55	-1.9	12,765	-0.02%
2024/03/25	28.7	31.08	6.1	31.11	31.10	22.6	12,723	0.18%
2024/03/22	38.6	31.16	1.8	31.16	31.15	36.8	12,702	0.29%
2024/03/21	18.9	31.60	11.6	31.56	31.50	7.3	12,514	0.06%
2024/03/20	124.3	30.97	64.6	31.06	30.90	59.7	12,516	0.48%	大買/
2024/03/19	65.1	31.48	26	31.59	31.40	39.1	12,198	0.32%
2024/03/18	80.7	31.69	11	31.70	31.70	69.7	11,945	0.58%
2024/03/15	70.8	31.99	10.4	32.01	31.95	60.4	11,833	0.51%
2024/03/14	99.2	31.76	30.9	31.86	32.00	68.3	11,512	0.59%
2024/03/13	123.5	31.87	6.7	31.76	31.70	116.8	11,518	1.01%	大買/鉅額交易
2024/03/12	48.9	31.85	113	32.00	32.00	-64.1	11,388	-0.56%	大賣/
2024/03/11	40.7	31.71	17.2	31.70	31.80	23.6	11,415	0.21%
2024/03/08	36.1	31.91	10.9	32.02	31.85	25.2	11,531	0.22%
2024/03/07	47.9	31.93	28.4	31.99	32.00	19.5	11,664	0.17%
2024/03/06	22	31.95	6.8	32.01	32.00	15.2	12,022	0.13%
2024/03/05	14.3	32.05	32	32.05	32.00	-17.7	13,502	-0.13%
2024/03/04	16.9	32.09	14.7	32.12	32.05	2.3	13,771	0.02%
2024/03/01	20.2	32.00	0	0.00	32.05	20.2	14,657	0.14%
2024/02/29	71.2	32.17	7.5	32.18	32.10	63.6	14,759	0.43%
2024/02/27	27.6	31.95	6.1	32.04	31.85	21.5	14,610	0.15%
2024/02/26	18.4	32.27	7.9	32.37	32.15	10.6	14,608	0.07%
2024/02/23	3.1	32.54	5.3	32.48	32.40	-2.2	14,694	-0.02%
2024/02/22	4.2	32.44	5.2	32.42	32.55	-1	15,103	-0.01%
2024/02/21	23.3	32.46	2	32.55	32.50	21.3	15,202	0.14%
2024/02/20	10.4	32.60	0.1	32.65	32.65	10.3	15,222	0.07%
2024/02/19	11.8	32.45	25	32.61	32.80	-13.2	15,433	-0.09%
2024/02/16	21.5	31.85	12.2	31.86	31.90	9.3	15,704	0.06%
2024/02/15	40.8	31.91	32.6	31.88	32.00	8.2	15,670	0.05%
2024/02/05	12.6	31.99	16	31.98	32.15	-3.4	15,497	-0.02%
2024/02/02	7.3	32.27	10.4	32.28	32.25	-3.1	15,452	-0.02%
2024/02/01	10.7	32.14	27	32.17	32.45	-16.3	15,591	-0.10%
2024/01/31	67.4	31.81	5	31.97	31.90	62.5	15,628	0.40%
2024/01/30	13.6	32.11	3	32.15	32.00	10.6	15,538	0.07%
2024/01/29	21.4	32.51	2	32.40	32.35	19.4	15,511	0.13%
2024/01/26	3.1	32.67	0.5	32.72	32.60	2.6	15,632	0.02%
2024/01/25	1.1	32.75	2	32.63	32.70	-0.9	15,730	-0.01%
2024/01/24	1.2	32.68	1	32.60	32.60	0.2	15,865	0.00%
2024/01/23	28.4	32.56	23	32.47	32.70	5.4	16,153	0.03%
2024/01/22	25.9	32.39	12.3	32.40	32.30	13.6	16,296	0.08%
2024/01/19	26.7	32.05	5	32.08	32.40	21.7	16,355	0.13%
2024/01/18	19.7	32.09	12	32.09	32.05	7.7	16,380	0.05%
2024/01/17	26.1	32.29	4	32.30	32.20	22.1	16,459	0.13%
2024/01/16	39.3	33.01	11.3	32.97	32.90	28	16,356	0.17%
2024/01/15	26.8	33.70	2.1	33.70	33.65	24.7	16,277	0.15%
2024/01/12	10.3	33.66	0	0.00	33.75	10.3	16,716	0.06%
2024/01/11	1.2	33.76	2	33.65	33.70	-0.8	17,605	0.00%
2024/01/10	15.1	33.79	0.6	33.95	33.70	14.5	18,877	0.08%
2024/01/09	6.2	34.13	4	34.25	34.05	2.2	19,006	0.01%
2024/01/08	3.9	34.37	0	0.00	34.25	3.9	19,126	0.02%
2024/01/05	0.4	34.34	13.3	34.27	34.35	-12.9	19,349	-0.07%
2024/01/04	2.3	34.21	2.2	34.18	34.20	0.1	19,609	0.00%
2024/01/03	16.4	34.28	0.2	34.40	34.20	16.2	19,771	0.08%
2024/01/02	6.5	34.69	1.1	34.66	34.70	5.4	19,818	0.03%
2023/12/29	1.3	34.81	10.9	34.86	34.85	-9.5	19,953	-0.05%
2023/12/28	2	34.78	3.1	34.82	34.90	-1	20,185	-0.01%
2023/12/27	9.3	34.76	13.4	34.74	34.90	-4.1	20,197	-0.02%
2023/12/26	7.1	34.63	4	34.65	34.65	3.1	20,237	0.02%
2023/12/25	10.1	34.54	15	34.55	34.50	-4.9	20,449	-0.02%
2023/12/22	2	34.23	10	34.20	34.30	-8	20,578	-0.04%
2023/12/21	3.5	34.20	7	34.25	34.25	-3.5	20,790	-0.02%
2023/12/20	3.2	34.37	11	34.47	34.50	-7.8	21,158	-0.04%
2023/12/19	3.7	34.50	0	0.00	34.35	3.7	21,394	0.02%
2023/12/18	3	34.58	5.3	34.60	34.55	-2.3	21,730	-0.01%
2023/12/15	45.9	34.42	19	34.47	34.30	26.9	21,955	0.12%
2023/12/14	3.5	34.39	19.2	34.39	34.40	-15.8	21,772	-0.07%
2023/12/13	5	34.15	64.4	34.12	34.05	-59.3	21,743	-0.27%
2023/12/12	19.6	34.16	2	34.18	34.15	17.6	21,824	0.08%
2023/12/11	20.7	34.33	5.2	34.47	34.40	15.5	21,878	0.07%
2023/12/08	9.6	34.69	4	34.68	34.60	5.6	22,119	0.03%
2023/12/07	7.2	34.59	16	34.59	34.50	-8.8	22,107	-0.04%
2023/12/06	13	34.72	18.4	34.79	34.60	-5.4	22,145	-0.02%
2023/12/05	7.4	34.57	22.3	34.36	34.90	-14.9	22,206	-0.07%
2023/12/04	25.6	34.21	2	34.28	34.05	23.6	22,066	0.11%
2023/12/01	66.7	34.57	1	34.40	34.40	65.7	22,225	0.30%
2023/11/30	17.6	35.09	148.7	35.03	34.95	-131.2	21,892	-0.60%	大賣/鉅額交易
2023/11/29	58.5	34.54	31	34.39	34.25	27.5	20,364	0.13%
2023/11/28	126.9	34.88	147.5	34.87	34.50	-20.6	20,138	-0.10%	大買/大賣/
2023/11/27	38.3	34.13	9	34.26	33.95	29.3	19,597	0.15%
2023/11/24	13.7	33.96	19	34.08	33.75	-5.3	19,408	-0.03%
2023/11/22	38.3	33.93	2.4	33.99	33.85	35.9	19,049	0.19%
2023/11/21	85.4	34.06	57.9	34.01	34.20	27.5	18,952	0.15%
2023/11/20	53.5	33.53	31.1	33.55	33.60	22.4	18,544	0.12%
2023/11/17	4.1	33.23	15	33.27	33.20	-10.9	18,469	-0.06%
2023/11/16	82.7	33.21	11	33.11	33.05	71.7	18,400	0.39%
2023/11/15	41.7	32.97	38.1	33.01	33.15	3.6	18,225	0.02%
2023/11/14	21.6	32.52	2	32.70	32.50	19.6	18,089	0.11%
2023/11/13	41.4	32.66	1	32.65	32.80	40.4	18,187	0.22%
2023/11/10	11.7	32.89	4.2	32.83	32.85	7.5	18,374	0.04%
2023/11/09	42.3	32.96	3.3	32.92	32.90	39	18,388	0.21%
2023/11/08	25.1	32.90	25	32.82	32.90	0.1	18,405	0.00%
2023/11/07	7.1	32.52	4	32.56	32.55	3.2	18,432	0.02%
2023/11/06	8.6	32.93	2.6	32.85	32.80	6	18,394	0.03%
2023/11/03	22.9	32.81	16	32.70	32.90	6.9	18,290	0.04%
2023/11/02	8	32.38	26	32.39	32.35	-18	18,196	-0.10%
2023/11/01	14.5	32.28	7.2	32.22	32.10	7.3	18,166	0.04%
2023/10/31	15.1	32.22	15.5	32.30	32.25	-0.4	18,158	0.00%
2023/10/30	20	31.98	1.1	31.96	32.00	18.9	18,028	0.10%
2023/10/27	16	31.88	1	32.00	31.85	15	17,917	0.08%
2023/10/26	34.5	31.46	4	31.49	31.45	30.5	17,975	0.17%
2023/10/25	34.3	31.69	1.1	31.56	31.55	33.2	17,848	0.19%
2023/10/24	34.3	31.54	1	31.65	31.50	33.3	17,706	0.19%
2023/10/23	12.8	31.69	1	31.65	31.65	11.8	17,530	0.07%
2023/10/20	37.2	31.61	1	31.80	31.75	36.2	17,702	0.20%
2023/10/19	155	31.86	7	31.87	31.90	148	17,409	0.85%	大買/鉅額交易
2023/10/18	114.3	32.56	2	32.53	32.45	112.3	16,813	0.67%	大買/鉅額交易
2023/10/17	52.1	33.42	7.1	33.50	33.45	45	15,659	0.29%
2023/10/16	8.7	33.66	8.1	33.76	33.60	0.7	15,645	0.00%
2023/10/13	10.5	33.95	43	34.04	33.80	-32.5	15,722	-0.21%
2023/10/12	15.3	33.60	21.4	33.70	33.70	-6.1	15,681	-0.04%
2023/10/11	14	32.95	3	33.13	33.10	11	15,548	0.07%
2023/10/06	6.3	32.80	3	32.85	32.80	3.3	15,540	0.02%
2023/10/05	26.8	32.79	11	32.79	32.75	15.8	15,507	0.10%
2023/10/04	9.2	32.94	0	0.00	32.90	9.2	15,539	0.06%
2023/10/03	9.4	33.20	0.6	33.27	33.20	8.8	15,625	0.06%
2023/10/02	3.6	33.17	0.1	33.33	33.10	3.5	15,776	0.02%
2023/09/28	8.6	33.17	0	0.00	33.25	8.6	16,020	0.05%
2023/09/27	17.7	32.99	2.1	33.06	33.05	15.6	15,999	0.10%
2023/09/26	67.3	33.04	2	33.05	33.00	65.3	15,938	0.41%
2023/09/25	57.6	33.14	13	33.20	33.10	44.6	15,777	0.28%
2023/09/22	60.5	33.43	26	33.42	33.50	34.5	15,474	0.22%
2023/09/21	56.3	33.95	31	33.90	33.80	25.3	15,253	0.17%
2023/09/20	45.1	34.51	1.6	34.47	34.35	43.5	15,082	0.29%
2023/09/19	31.2	34.90	1	34.90	34.80	30.2	14,902	0.20%
2023/09/18	3.2	35.05	1	35.10	35.10	2.2	14,938	0.01%
2023/09/15	13.5	35.24	48	35.25	35.10	-34.5	15,030	-0.23%
2023/09/14	2.1	35.40	27.2	35.43	35.50	-25.2	14,962	-0.17%
2023/09/13	38	35.08	100	35.12	35.30	-62	14,972	-0.41%
2023/09/12	21.6	34.52	1.1	34.50	34.60	20.6	15,254	0.13%
2023/09/11	9.8	34.09	0	34.19	34.20	9.8	15,266	0.06%
2023/09/08	15.1	34.16	28.1	34.05	34.10	-13	15,301	-0.08%
2023/09/07	15.3	34.31	0.8	34.47	34.35	14.5	15,280	0.09%
2023/09/06	168.4	34.47	5.4	34.56	34.40	162.9	15,287	1.07%	大買/鉅額交易
2023/09/05	144.2	35.10	24	35.05	35.00	120.2	14,939	0.80%	大買/鉅額交易
2023/09/04	46.5	35.03	4.6	35.12	35.20	41.9	14,925	0.28%
2023/09/01	29.8	35.16	3.3	35.28	35.25	26.5	14,877	0.18%
2023/08/31	25.4	35.01	0	0.00	34.95	25.4	14,843	0.17%
2023/08/30	8.8	35.32	2	35.30	35.30	6.8	14,684	0.05%
2023/08/29	55.1	35.20	2.5	35.25	35.40	52.6	15,130	0.35%
2023/08/28	119.5	35.22	0	35.30	35.20	119.4	15,344	0.78%	大買/鉅額交易
2023/08/25	18.3	35.17	22	35.16	35.10	-3.7	16,124	-0.02%
2023/08/24	21.7	35.29	13	35.32	35.30	8.7	16,441	0.05%
2023/08/23	24.5	35.46	13	35.44	35.30	11.5	16,726	0.07%
2023/08/22	9.3	35.41	9	35.36	35.40	0.3	16,947	0.00%
2023/08/21	5.2	35.30	17.1	35.36	35.40	-11.9	17,344	-0.07%
2023/08/18	37.5	35.32	63	35.35	35.15	-25.5	17,523	-0.15%
2023/08/17	24.5	35.68	3	35.78	35.65	21.5	17,458	0.12%
2023/08/16	28.5	36.11	10.7	36.12	36.05	17.7	17,488	0.10%
2023/08/15	18	36.70	0	0.00	36.70	18	17,473	0.10%
2023/08/14	31.1	37.05	43	37.00	36.85	-11.9	17,582	-0.07%
2023/08/11	11.5	37.49	30.8	37.40	37.40	-19.3	17,637	-0.11%
2023/08/10	16	36.89	4.6	36.89	36.85	11.4	17,644	0.06%
2023/08/09	3.3	37.14	4	37.19	37.15	-0.7	17,972	0.00%
2023/08/08	26.4	37.22	3.2	37.15	37.10	23.3	18,250	0.13%
2023/08/07	1.6	37.53	20.4	37.52	37.65	-18.8	18,384	-0.10%
2023/08/04	34.5	37.46	4	37.36	37.35	30.5	18,438	0.17%
2023/08/02	18.3	37.31	32	37.25	37.20	-13.7	18,846	-0.07%
2023/08/01	25.2	37.41	12.4	37.46	37.55	12.8	19,015	0.07%
2023/07/31	14.4	37.42	36	37.45	37.30	-21.6	19,125	-0.11%
2023/07/28	20.5	37.21	5.5	37.21	37.35	15	19,175	0.08%
2023/07/27	28.2	37.43	19	37.40	37.35	9.2	19,620	0.05%
2023/07/26	4.7	37.38	5	37.28	37.25	-0.3	20,584	0.00%
2023/07/25	31.3	37.35	67.2	37.41	37.40	-35.8	20,798	-0.17%
2023/07/24	30.5	36.60	41.8	36.07	36.50	-11.3	20,874	-0.05%
2023/07/21	59.5	36.29	8	36.32	36.10	51.5	21,180	0.24%
2023/07/20	30.7	36.59	5	36.60	36.55	25.7	21,667	0.12%
2023/07/19	23.2	36.73	6.2	36.56	36.60	17	22,718	0.07%
2023/07/18	27.9	36.63	1.2	36.84	37.10	26.7	23,504	0.11%
2023/07/17	25.6	36.81	7.6	36.72	36.75	18	23,411	0.08%
2023/07/14	21.6	36.89	5.1	36.90	37.00	16.4	23,348	0.07%
2023/07/13	8.2	36.88	10.3	36.85	36.80	-2.1	23,366	-0.01%
2023/07/12	18	36.57	2	36.55	36.60	16	23,564	0.07%
2023/07/11	39.3	36.67	2	36.83	36.55	37.3	23,517	0.16%
2023/07/10	56.7	36.94	8.6	36.96	36.85	48.1	23,394	0.21%
2023/07/07	46.2	37.05	5	37.19	37.30	41.2	23,264	0.18%
2023/07/06	48.5	37.33	7	37.41	37.25	41.5	23,393	0.18%
2023/07/05	75.6	37.94	3.2	38.09	37.80	72.4	23,091	0.31%
2023/07/04	15.1	38.14	0.3	38.25	38.05	14.8	22,913	0.06%
2023/07/03	14.3	38.20	23.6	38.20	38.25	-9.3	22,864	-0.04%
2023/06/30	6.1	38.09	0	0.00	38.05	6.1	22,907	0.03%
2023/06/29	4.2	38.11	0	0.00	38.05	4.2	22,932	0.02%
2023/06/28	30.7	38.06	13.4	38.05	38.05	17.3	22,980	0.08%
2023/06/27	9.6	38.52	46.2	38.46	38.45	-36.6	23,114	-0.16%
2023/06/26	23.9	38.54	15.8	38.84	38.80	8.2	23,371	0.03%
2023/06/21	8.2	38.41	11.3	38.40	38.70	-3.1	23,378	-0.01%
2023/06/20	44.4	38.51	7.4	38.56	38.55	37	23,375	0.16%
2023/06/19	13.7	38.71	5.9	38.73	38.70	7.8	23,493	0.03%
2023/06/16	10.2	38.91	56.4	39.10	38.70	-46.2	23,472	-0.20%
2023/06/15	3.7	38.29	4.2	38.32	38.35	-0.5	23,007	0.00%
2023/06/14	9.7	38.24	42.4	38.30	38.35	-32.7	23,330	-0.14%
2023/06/13	11.4	38.18	11.1	38.28	38.25	0.3	23,466	0.00%
2023/06/12	9.8	38.40	0	0.00	38.25	9.8	23,491	0.04%
2023/06/09	8.5	38.36	46.6	38.43	38.45	-38.1	23,511	-0.16%
2023/06/08	18.7	38.46	5	38.46	38.50	13.7	23,676	0.06%
2023/06/07	3.1	38.83	10	38.83	38.80	-6.9	23,851	-0.03%
2023/06/06	4.4	38.78	22.2	38.81	38.80	-17.8	24,048	-0.07%
2023/06/05	17.7	38.93	18.2	39.01	38.85	-0.4	24,210	0.00%
2023/06/02	49.7	38.38	55.2	38.49	38.55	-5.5	24,023	-0.02%
2023/06/01	25.5	37.79	15.7	37.91	37.75	9.8	23,598	0.04%
2023/05/31	52.8	38.03	6.4	38.11	37.90	46.4	23,504	0.20%
2023/05/30	15.5	37.96	30.5	38.02	38.30	-15	22,887	-0.07%
2023/05/29	30.2	37.88	24.2	37.87	38.15	6	23,178	0.03%
2023/05/26	24.3	37.75	3.2	37.76	38.00	21.1	23,692	0.09%
2023/05/25	25.7	37.59	2.9	37.73	38.05	22.8	24,133	0.09%
2023/05/24	22.1	37.64	3.2	37.69	37.85	18.8	23,953	0.08%
2023/05/23	9.9	37.98	11.7	38.07	37.90	-1.8	23,751	-0.01%
2023/05/22	23.7	38.00	12	38.16	38.25	11.7	23,649	0.05%
2023/05/19	21.2	37.91	6.4	37.85	37.85	14.8	23,556	0.06%
2023/05/18	72.2	37.85	11.3	37.88	37.85	60.8	23,437	0.26%
2023/05/17	8.7	37.85	11.1	38.06	37.90	-2.3	23,453	-0.01%
2023/05/16	22.8	37.68	13	37.64	37.75	9.8	23,506	0.04%
2023/05/15	91.1	37.28	2	37.40	37.35	89.1	23,506	0.38%
2023/05/12	17.1	38.14	14.3	38.13	37.80	2.8	23,276	0.01%
2023/05/11	17.1	38.14	14.3	38.13	38.20	2.8	23,037	0.01%
2023/05/10	5.1	38.71	26	38.61	38.85	-20.9	22,849	-0.09%
2023/05/09	46.2	38.82	134.3	38.89	38.65	-88	22,795	-0.39%	大賣/
2023/05/08	7.2	39.49	25.1	39.49	39.60	-17.9	22,479	-0.08%
2023/05/05	21.9	39.40	18.4	39.49	39.30	3.5	22,322	0.02%
2023/05/04	23.5	39.45	34	39.46	39.45	-10.5	22,305	-0.05%
2023/05/03	52	39.76	28.5	39.63	39.50	23.5	22,236	0.11%
2023/05/02	136	39.57	101.6	39.80	39.90	34.4	22,048	0.16%	大買/大賣/
2023/04/28	15.3	38.74	11.2	38.88	38.70	4.1	21,538	0.02%
2023/04/27	30.4	38.97	27	38.95	38.65	3.4	21,481	0.02%
2023/04/26	65.7	38.89	74	38.47	39.10	-8.4	21,572	-0.04%
2023/04/25	78.5	38.72	50.4	38.72	38.50	28.1	21,693	0.13%
2023/04/24	198.5	39.43	218	39.31	39.55	-19.5	21,265	-0.09%	大買/大賣/
2023/04/21	83.1	38.47	96.8	38.35	38.30	-13.7	20,241	-0.07%
2023/04/20	21.6	37.25	19	37.24	37.20	2.6	19,358	0.01%
2023/04/19	12.9	37.22	8	37.19	37.10	4.9	19,409	0.03%
2023/04/18	18.6	37.57	11	37.44	37.45	7.6	19,425	0.04%
2023/04/17	24.4	38.04	86.6	37.92	37.95	-62.2	19,656	-0.32%
2023/04/14	4.6	37.45	7.5	37.53	37.55	-2.9	19,373	-0.02%
2023/04/13	9.1	37.53	15.6	37.54	37.55	-6.5	19,387	-0.03%
2023/04/12	23.2	37.66	31	37.60	37.45	-7.8	19,333	-0.04%
2023/04/11	19.7	37.42	117.1	37.50	37.45	-97.4	19,262	-0.51%	大賣/
2023/04/10	6.2	36.43	1	36.50	36.60	5.2	19,042	0.03%
2023/04/07	5.3	36.40	14.1	36.38	36.40	-8.8	19,060	-0.05%
2023/04/06	10.4	36.37	8	36.46	36.45	2.5	19,160	0.01%
2023/03/31	6.8	36.47	17	36.51	36.40	-10.2	19,407	-0.05%
2023/03/30	21.4	36.20	5	36.15	36.20	16.4	20,415	0.08%
2023/03/29	15.1	36.22	11	36.32	36.35	4.1	21,328	0.02%
2023/03/28	116.3	36.27	63.7	36.16	36.20	52.6	22,230	0.24%	大買/
2023/03/27	131.7	36.78	81.9	36.78	36.65	49.8	23,097	0.22%	大買/
2023/03/24	12.6	37.55	41.1	37.56	37.60	-28.5	23,872	-0.12%
2023/03/23	30.3	37.39	7	37.35	37.35	23.3	23,875	0.10%
2023/03/22	35.7	37.30	5.9	37.29	37.20	29.9	23,957	0.12%
2023/03/21	16.8	37.10	10	37.11	37.05	6.8	24,027	0.03%
2023/03/20	17.4	36.78	21	36.92	36.90	-3.6	24,042	-0.01%
2023/03/17	48.2	36.58	6.2	36.53	36.40	42.1	24,199	0.17%
2023/03/16	66.8	36.56	25.6	36.67	36.35	41.2	23,908	0.17%
2023/03/15	29	37.16	2.2	37.16	37.10	26.7	23,942	0.11%
2023/03/14	39.9	36.71	27.3	36.84	36.75	12.6	24,037	0.05%
2023/03/13	45.7	36.59	17	36.39	36.75	28.7	24,266	0.12%
2023/03/10	95.8	36.70	12	36.75	36.70	83.8	24,281	0.34%
2023/03/09	93.5	37.36	22	37.43	37.20	71.5	24,506	0.29%
2023/03/08	65.5	37.64	0	0.00	37.75	65.5	24,873	0.26%
2023/03/07	20.8	37.99	10.6	37.96	37.95	10.2	24,885	0.04%
2023/03/06	12.3	37.97	24.8	38.02	37.95	-12.5	25,216	-0.05%
2023/03/03	31.7	37.77	4.6	37.82	37.75	27.1	25,487	0.11%
2023/03/02	72.6	37.70	10.1	37.75	37.90	62.4	25,669	0.24%
2023/03/01	136.9	38.05	42.1	38.24	37.80	94.8	25,706	0.37%	大買/
2023/02/24	37.8	39.31	29.1	39.21	39.15	8.8	25,338	0.03%
2023/02/23	50	39.35	77.3	39.38	39.50	-27.3	24,816	-0.11%
2023/02/22	34.2	37.95	12.1	38.07	38.05	22.1	25,159	0.09%
2023/02/21	18.4	38.35	41	38.22	38.35	-22.6	26,058	-0.09%
2023/02/20	11.8	37.97	9.1	38.07	38.25	2.7	26,714	0.01%
2023/02/17	14.5	37.78	25.2	37.70	38.00	-10.7	27,226	-0.04%
2023/02/16	28	37.56	7.3	37.61	37.50	20.7	27,958	0.07%
2023/02/15	19.6	37.59	18.3	37.54	37.55	1.3	28,051	0.00%
2023/02/14	20.3	37.46	17.5	37.54	37.25	2.8	27,991	0.01%
2023/02/13	27	36.89	27.7	37.06	37.00	-0.7	27,957	0.00%
2023/02/10	23.3	36.90	6.2	36.80	36.85	17	28,096	0.06%
2023/02/09	8.7	36.67	8	36.65	36.60	0.7	28,114	0.00%
2023/02/08	6.6	36.66	14	36.65	36.75	-7.4	28,188	-0.03%
2023/02/07	16	36.29	7.2	36.53	36.65	8.8	28,269	0.03%
2023/02/06	33.3	36.21	12	36.29	36.15	21.3	28,252	0.08%
2023/02/03	25.2	36.44	13.5	36.40	36.45	11.7	28,142	0.04%
2023/02/02	22.2	36.79	2.8	36.84	36.80	19.4	28,165	0.07%
2023/02/01	10.3	36.59	38	36.49	36.75	-27.7	28,193	-0.10%
2023/01/31	49.1	36.47	3	36.70	36.25	46.1	28,263	0.16%
2023/01/30	27.4	36.77	16.4	36.79	36.95	11	28,195	0.04%
2023/01/17	31.8	36.05	10	36.07	36.00	21.8	28,181	0.08%
2023/01/16	32.9	36.53	48.4	36.53	36.50	-15.5	28,175	-0.06%
2023/01/13	38.8	36.02	62.7	36.15	36.15	-23.9	27,855	-0.09%
2023/01/12	23	35.28	39.3	35.28	35.40	-16.3	27,913	-0.06%
2023/01/11	3	34.62	86.1	34.66	34.70	-83.1	28,119	-0.30%
2023/01/10	8.5	34.46	24.3	34.46	34.60	-15.8	28,426	-0.06%
2023/01/09	6.1	34.50	33.3	34.49	34.60	-27.1	28,943	-0.09%
2023/01/06	14	34.29	3	34.23	34.25	11	29,213	0.04%
2023/01/05	28.9	34.34	80.1	34.42	34.45	-51.2	29,670	-0.17%
2023/01/04	22	33.56	2	33.63	33.50	20	29,498	0.07%
2023/01/03	20	33.59	4	33.41	33.50	16	29,714	0.05%
2022/12/30	13.2	33.91	12	33.84	33.65	1.2	29,735	0.00%
2022/12/29	15.4	33.83	2	33.78	33.70	13.4	29,889	0.04%
2022/12/28	42.1	34.23	25.4	34.14	34.30	16.7	30,140	0.06%
2022/12/27	4.4	34.50	14.3	34.49	34.30	-9.9	30,373	-0.03%
2022/12/26	6.7	34.30	23	34.27	34.40	-16.4	30,533	-0.05%
2022/12/23	47.7	34.23	37	34.22	34.05	10.7	31,062	0.03%
2022/12/22	13.1	34.54	31.6	34.57	34.45	-18.6	31,982	-0.06%
2022/12/21	37.1	33.81	35.1	33.99	34.05	2	31,325	0.01%
2022/12/20	7.8	33.76	60	33.87	33.70	-52.2	30,705	-0.17%
2022/12/19	22.3	33.78	22	33.93	33.85	0.3	30,251	0.00%
2022/12/16	9.3	33.11	6.2	33.25	34.60	3	29,428	0.01%
2022/12/15	2.5	33.52	2	33.50	33.55	0.5	28,860	0.00%
2022/12/14	30.3	33.55	6	33.55	33.50	24.3	29,170	0.08%
2022/12/13	8.5	33.93	6	34.03	33.70	2.5	29,231	0.01%
2022/12/12	2.4	33.70	6	33.73	33.85	-3.6	29,198	-0.01%
2022/12/09	15.2	33.74	16	33.69	33.70	-0.8	29,684	0.00%
2022/12/08	4.4	33.16	2	33.20	33.20	2.4	29,675	0.01%
2022/12/07	4.5	33.25	4.1	33.34	33.35	0.4	29,677	0.00%
2022/12/06	12.4	33.43	9	33.48	33.30	3.4	29,698	0.01%
2022/12/05	30	33.58	35.4	33.46	33.70	-5.4	29,562	-0.02%
2022/12/02	27.6	33.70	8	33.61	33.65	19.6	29,249	0.07%
2022/12/01	35.3	34.03	24.4	34.12	34.05	10.9	29,193	0.04%
2022/11/30	21.5	33.51	7	33.62	33.90	14.5	29,003	0.05%
2022/11/29	27.2	33.09	21	33.33	33.55	6.2	28,619	0.02%
2022/11/28	36.3	32.99	16.1	33.00	33.00	20.2	28,640	0.07%
2022/11/25	8.7	33.37	24.3	33.36	33.55	-15.6	28,428	-0.06%
2022/11/24	57.1	32.84	8.1	32.93	33.20	49	28,273	0.17%
2022/11/23	20.2	32.80	3	32.68	32.70	17.2	28,055	0.06%
2022/11/22	58.5	32.59	21	32.58	32.65	37.5	27,954	0.13%
2022/11/21	41.1	32.89	9	32.83	32.85	32.1	27,730	0.12%
2022/11/18	82	33.53	22.1	33.49	33.30	59.9	27,498	0.22%
2022/11/17	92.2	34.15	55.8	34.15	34.25	36.4	26,542	0.14%
2022/11/16	51.4	33.19	26	33.19	32.90	25.4	25,556	0.10%
2022/11/15	64.5	33.37	30.2	33.69	33.85	34.3	24,950	0.14%
2022/11/14	19.8	33.85	97	33.74	34.15	-77.2	24,375	-0.32%
2022/11/11	8.6	32.15	2.6	32.20	32.15	6	23,576	0.03%
2022/11/10	18.9	31.92	10	31.93	31.70	8.9	23,483	0.04%
2022/11/09	16.9	31.90	17	31.95	31.90	-0.1	23,444	0.00%
2022/11/08	48	31.63	48	31.72	31.65	0	23,282	0.00%
2022/11/07	13.5	30.74	7.1	30.98	31.00	6.4	23,106	0.03%
2022/11/04	8.3	30.35	0	0.00	30.45	8.3	23,191	0.04%
2022/11/03	19	30.30	0	0.00	30.30	19	23,144	0.08%
2022/11/02	5.2	30.71	0	0.00	30.75	5.2	23,105	0.02%
2022/11/01	34	30.62	1.2	30.63	30.65	32.8	23,119	0.14%
2022/10/31	41.3	30.44	0	30.70	30.25	41.2	23,108	0.18%
2022/10/28	33.9	30.76	1	30.75	30.50	32.9	23,119	0.14%
2022/10/27	20.2	30.93	27	30.91	30.85	-6.8	23,111	-0.03%
2022/10/26	1.5	30.45	14	30.39	30.30	-12.5	23,119	-0.05%
2022/10/25	65.2	29.99	1	29.95	29.90	64.2	23,077	0.28%
2022/10/24	20.2	30.80	6	31.33	30.60	14.2	22,682	0.06%
2022/10/21	37.4	31.06	6	31.18	31.00	31.4	22,562	0.14%
2022/10/20	34.1	30.78	11	30.70	30.90	23.1	22,518	0.10%
2022/10/19	32.6	31.69	3	31.85	31.60	29.6	22,012	0.13%
2022/10/18	27.7	31.42	6.3	31.37	31.45	21.4	21,608	0.10%
2022/10/17	53.7	31.74	4	31.69	31.70	49.7	21,593	0.23%
2022/10/14	66.4	32.57	4	32.69	32.40	62.4	21,633	0.29%
2022/10/13	87.9	32.95	8	32.79	32.65	79.9	21,544	0.37%
2022/10/12	15	33.84	6	33.79	33.75	9	21,287	0.04%
2022/10/11	24.9	33.81	29	33.81	33.80	-4.1	21,345	-0.02%
2022/10/07	6.8	34.27	0.2	34.55	34.25	6.6	21,291	0.03%
2022/10/06	15.2	34.30	8	34.33	34.30	7.2	21,266	0.03%
2022/10/05	27.9	34.24	19.1	34.22	34.15	8.8	21,277	0.04%
2022/10/04	22.2	33.73	10	33.95	33.85	12.2	21,025	0.06%
2022/10/03	15.2	33.72	3.3	33.79	33.65	11.9	20,773	0.06%
2022/09/30	40.5	33.74	4.1	33.76	33.80	36.4	20,658	0.18%
2022/09/29	52.4	34.20	19.1	34.12	34.15	33.3	20,144	0.17%
2022/09/28	30.1	35.10	132.1	35.04	34.90	-102	19,056	-0.54%	大賣/鉅額交易
2022/09/27	36.3	35.73	20	35.73	35.80	16.3	18,789	0.09%
2022/09/26	62	36.03	55	35.97	35.85	7	18,599	0.04%
2022/09/23	82.4	37.04	1	37.00	37.00	81.4	18,381	0.44%
2022/09/22	57.8	37.45	30.6	37.47	37.55	27.2	18,250	0.15%
2022/09/21	29.9	38.12	26.5	38.07	38.10	3.4	17,880	0.02%
2022/09/20	17.2	38.69	2	38.58	38.55	15.2	17,513	0.09%
2022/09/19	18.4	38.87	3.1	38.88	38.80	15.3	17,397	0.09%
2022/09/16	103.9	38.78	33.8	38.78	38.60	70.2	17,332	0.40%	大買/
2022/09/15	32.8	39.55	3	39.50	39.55	29.8	16,939	0.18%
2022/09/14	5.1	39.70	4	39.69	39.65	1.1	16,875	0.01%
2022/09/13	14.9	39.82	5.1	39.90	39.90	9.8	16,925	0.06%
2022/09/12	2.4	39.77	12.7	39.81	39.80	-10.3	16,977	-0.06%
2022/09/08	5.1	39.76	15.3	39.76	39.85	-10.2	17,321	-0.06%
2022/09/07	34.2	39.70	61.9	39.72	39.70	-27.7	17,462	-0.16%
2022/09/06	53.7	39.71	49.5	39.69	39.85	4.2	17,501	0.02%
2022/09/05	3.8	38.99	11.3	38.91	39.10	-7.5	17,483	-0.04%
2022/09/02	33	38.60	7.6	38.61	38.50	25.4	17,570	0.14%
2022/09/01	46.3	38.92	40.3	39.02	38.90	6	17,325	0.03%
2022/08/31	12.8	39.29	19	39.35	39.30	-6.2	17,158	-0.04%
2022/08/30	4.9	39.29	0.2	39.30	39.25	4.7	17,048	0.03%
2022/08/29	7.2	39.20	28.4	39.18	39.35	-21.2	17,169	-0.12%
2022/08/26	7.2	39.51	11.3	39.61	39.65	-4.1	17,183	-0.02%
2022/08/25	5.5	39.39	35.1	39.51	39.55	-29.6	17,263	-0.17%
2022/08/24	6.3	39.24	4	39.21	39.25	2.3	17,398	0.01%
2022/08/23	11.6	39.19	3.7	39.37	39.35	7.9	17,816	0.04%
2022/08/22	33	39.30	24.7	39.36	39.65	8.2	17,936	0.05%
2022/08/19	18.4	39.48	2	39.40	39.45	16.4	18,065	0.09%
2022/08/18	7.1	39.61	7	39.68	39.80	0.1	18,153	0.00%
2022/08/17	14.1	39.50	7	39.82	40.00	7.1	18,215	0.04%
2022/08/16	20.6	39.24	21.1	39.30	39.35	-0.5	18,244	0.00%
2022/08/15	5.7	39.17	10	39.10	39.30	-4.3	18,314	-0.02%
2022/08/12	22.2	39.20	9.3	39.20	39.30	12.9	18,719	0.07%
2022/08/11	25	38.51	36	38.98	39.35	-10.9	18,846	-0.06%
2022/08/10	1.7	38.60	1	38.45	38.75	0.7	18,945	0.00%
2022/08/09	12.2	38.38	4	38.51	38.75	8.2	19,108	0.04%
2022/08/08	16.1	38.65	5	38.52	38.70	11.1	19,258	0.06%
2022/08/05	46.8	38.92	5	38.88	38.85	41.8	19,436	0.22%
2022/08/04	27.9	38.77	5	38.80	38.75	22.9	19,943	0.11%
2022/08/03	7.4	38.94	11.2	38.95	39.10	-3.8	20,186	-0.02%
2022/08/02	21.1	39.08	27	39.06	39.15	-5.9	20,245	-0.03%
2022/08/01	71.5	39.23	48	39.31	39.50	23.5	20,243	0.12%
2022/07/29	25	38.50	5	38.52	38.75	20	20,205	0.10%
2022/07/28	18.6	38.04	6.3	38.18	38.20	12.3	20,134	0.06%
2022/07/27	25.1	37.82	2	37.80	37.85	23.1	20,075	0.11%
2022/07/26	22.1	37.77	5	37.88	37.80	17.1	20,246	0.08%
2022/07/25	22.5	37.84	10	37.60	37.85	12.5	20,320	0.06%
2022/07/22	60.3	37.74	3	37.75	37.70	57.3	20,389	0.28%
2022/07/21	77.2	37.97	16.3	38.13	38.05	60.9	20,196	0.30%
2022/07/20	31.2	41.62	7.7	41.84	41.60	23.6	19,656	0.12%
2022/07/19	7	41.12	22	41.44	41.65	-15	19,510	-0.08%
2022/07/18	24.4	40.18	18	40.60	40.70	6.4	19,267	0.03%
2022/07/15	40.3	41.00	0	0.00	40.50	40.3	19,169	0.21%
2022/07/14	46.2	41.74	6	41.65	41.70	40.2	19,107	0.21%
2022/07/13	128.2	41.66	167.3	41.98	41.80	-39.1	19,230	-0.20%	大買/大賣/
2022/07/12	36.2	40.94	18.2	40.91	41.00	18	19,337	0.09%
2022/07/11	82.3	40.82	176	40.96	41.10	-93.7	19,484	-0.48%	大賣/
2022/07/08	36	40.86	9	40.81	40.80	27	19,573	0.14%
2022/07/07	11	40.78	6.1	40.72	40.90	4.9	19,674	0.02%
2022/07/06	31.5	40.29	2	40.10	40.00	29.5	20,055	0.15%
2022/07/05	28.2	40.48	10.5	40.53	40.75	17.7	19,967	0.09%
2022/07/04	25.3	40.11	1	40.05	40.00	24.3	19,809	0.12%
2022/07/01	149.6	40.42	48	40.43	40.35	101.6	19,681	0.52%	大買/鉅額交易
2022/06/30	20	39.49	8	39.56	39.50	12	19,421	0.06%
2022/06/29	11	39.56	15	39.65	39.55	-4	19,227	-0.02%
2022/06/28	7.1	39.65	1	39.65	39.60	6.1	19,218	0.03%
2022/06/27	23.1	39.95	108	39.85	39.80	-84.9	19,203	-0.44%	大賣/
2022/06/24	7.1	39.64	5	39.55	39.50	2.1	19,070	0.01%
2022/06/23	28.2	39.14	0	39.25	39.00	28.2	18,963	0.15%
2022/06/22	5.2	39.67	6.1	39.59	39.50	-0.9	18,809	0.00%
2022/06/21	17.3	39.40	6	39.34	39.45	11.3	18,775	0.06%
2022/06/20	54.1	39.05	6.1	39.06	38.85	48	18,695	0.26%
2022/06/17	44	39.64	0.2	39.85	39.60	43.8	18,440	0.24%
2022/06/16	16.1	40.17	1.1	40.67	40.00	15	18,279	0.08%
2022/06/15	33.7	40.11	4	40.13	40.05	29.7	18,452	0.16%
2022/06/14	36	40.17	18.4	40.15	40.10	17.6	18,363	0.10%
2022/06/13	80.3	40.81	1	41.00	40.80	79.3	18,122	0.44%
2022/06/10	21.6	41.46	21	41.39	41.40	0.6	17,840	0.00%
2022/06/09	14.3	41.65	3	41.55	41.55	11.3	17,831	0.06%
2022/06/08	9.7	41.60	2	41.73	41.75	7.7	17,785	0.04%
2022/06/07	38.8	41.51	11	41.36	41.35	27.8	17,736	0.16%
2022/06/06	9.4	41.62	1	41.45	41.55	8.4	17,502	0.05%
2022/06/02	22.6	41.74	2	41.75	41.70	20.6	17,511	0.12%
2022/06/01	20.1	42.20	4	42.10	42.10	16.1	17,534	0.09%
2022/05/31	5.1	42.65	0	0.00	42.60	5.1	17,391	0.03%
2022/05/30	18.1	42.91	11.1	42.93	42.80	7	16,918	0.04%
2022/05/27	7	42.04	3	42.20	42.20	4	16,696	0.02%
2022/05/26	110	42.18	2	41.88	41.70	108	16,596	0.65%	大買/鉅額交易
2022/05/25	10.7	41.76	130	41.33	41.65	-119.3	16,538	-0.72%	大賣/鉅額交易
2022/05/24	34.9	41.24	4	41.20	41.20	30.9	16,462	0.19%
2022/05/23	11.1	41.26	7	41.19	41.20	4.1	16,294	0.03%
2022/05/20	11.6	41.67	4.1	41.76	41.15	7.5	16,186	0.05%
2022/05/19	27.8	41.16	1	41.15	41.10	26.8	15,717	0.17%
2022/05/18	12.8	41.34	10	41.25	41.60	2.8	15,532	0.02%
2022/05/17	9.2	41.44	10	41.55	41.50	-0.8	15,250	0.00%
2022/05/16	17.9	41.25	64	41.26	41.25	-46.1	15,019	-0.31%
2022/05/13	29	41.25	18.2	41.33	41.60	10.8	14,715	0.07%
2022/05/12	138.3	41.29	8	41.17	40.80	130.3	14,482	0.90%	大買/鉅額交易
2022/05/11	57.4	42.71	5.1	42.74	42.65	52.3	13,898	0.38%
2022/05/10	21.9	43.86	1	43.80	43.85	20.9	13,469	0.16%
2022/05/09	29.9	44.40	8.1	44.40	44.25	21.8	13,279	0.16%
2022/05/06	26.5	45.14	0	0.00	45.10	26.5	13,113	0.20%
2022/05/05	10.5	45.62	0	0.00	45.60	10.5	13,152	0.08%
2022/05/04	11.3	45.36	5	45.30	45.50	6.3	13,127	0.05%
2022/05/03	33.8	45.35	0	0.00	45.35	33.8	13,228	0.26%
2022/04/29	24.3	46.02	1	46.30	45.90	23.3	12,942	0.18%
2022/04/28	12.5	45.81	1	46.00	46.10	11.5	12,785	0.09%
2022/04/27	24.8	45.88	8	45.90	45.80	16.8	12,580	0.13%
2022/04/26	12.1	46.14	9	46.24	46.20	3.1	12,312	0.02%
2022/04/25	31.8	46.10	5	46.10	46.10	26.8	12,241	0.22%
2022/04/22	25.4	46.52	3	46.57	46.55	22.4	12,099	0.18%
2022/04/21	15.4	46.73	27.1	46.74	46.80	-11.7	12,074	-0.10%
2022/04/20	52.3	46.50	0	0.00	46.60	52.3	12,063	0.43%
2022/04/19	53.9	46.40	4	46.40	46.35	49.9	11,970	0.42%
2022/04/18	51.9	46.57	2.4	46.56	46.50	49.5	11,843	0.42%
2022/04/15	88.6	47.14	499	47.10	47.10	-410.4	11,628	-3.53%	大賣/鉅額交易
2022/04/14	10.4	47.78	3.2	47.75	47.70	7.2	11,442	0.06%
2022/04/13	34.3	47.93	1	48.00	48.00	33.3	11,348	0.29%
2022/04/12	285	48.07	6	48.12	48.00	279	11,175	2.50%	大買/鉅額交易
2022/04/11	4.2	49.51	34	49.53	49.45	-29.8	10,764	-0.28%
2022/04/08	0.2	49.55	2	49.65	49.80	-1.8	10,837	-0.02%
2022/04/07	9.5	49.75	5	49.81	49.55	4.5	10,806	0.04%
2022/04/06	1.6	49.76	18.1	49.99	50.20	-16.5	10,709	-0.15%
2022/04/01	7	49.79	12.5	49.79	49.75	-5.5	10,657	-0.05%
2022/03/31	3	49.97	32	50.08	49.90	-29	10,588	-0.27%
2022/03/30	16.3	49.87	286	49.85	49.85	-269.7	10,436	-2.58%	大賣/鉅額交易
2022/03/29	62.2	49.57	0.1	49.60	49.80	62.1	10,432	0.60%
2022/03/28	10.3	49.46	11	49.45	49.70	-0.8	10,389	-0.01%
2022/03/25	90.1	49.70	3	49.60	49.70	87.1	10,342	0.84%
2022/03/24	12	49.88	11.1	49.93	49.95	0.9	10,385	0.01%
2022/03/23	11	49.55	56	49.56	49.65	-45	10,460	-0.43%
2022/03/22	9.1	49.44	1	49.50	49.70	8.1	10,377	0.08%
2022/03/21	28.1	49.57	28.2	49.57	49.75	-0.1	10,380	0.00%
2022/03/18	33	48.65	60.3	48.31	48.95	-27.3	10,135	-0.27%
2022/03/17	13	47.98	4.3	47.95	48.00	8.7	9,745	0.09%
2022/03/16	3.5	47.71	16.1	47.83	47.85	-12.5	9,630	-0.13%
2022/03/15	73.4	47.73	42	47.82	47.95	31.4	9,597	0.33%
2022/03/14	19.2	47.58	20	47.59	47.55	-0.8	9,592	-0.01%
2022/03/11	128	47.52	11	47.60	47.45	117	9,676	1.21%	大買/鉅額交易
2022/03/10	3.6	47.46	6	47.55	47.60	-2.4	9,818	-0.02%
2022/03/09	6.2	47.23	39.2	47.30	47.25	-33	9,901	-0.33%
2022/03/08	8.1	46.97	42	46.97	46.95	-33.9	10,051	-0.34%
2022/03/07	49.9	47.01	0.5	47.22	47.10	49.4	10,059	0.49%
2022/03/04	28.6	47.65	11	47.72	47.65	17.6	10,340	0.17%
2022/03/03	2.5	47.93	12.3	47.96	48.05	-9.8	10,465	-0.09%
2022/03/02	4.6	47.80	3	47.73	48.00	1.6	10,752	0.01%
2022/03/01	102	47.80	11.3	47.74	47.80	90.7	10,862	0.83%	大買/
2022/02/25	19.3	47.07	8	47.14	47.35	11.3	10,955	0.10%
2022/02/24	12.3	47.36	7	47.22	47.30	5.3	10,884	0.05%
2022/02/23	10	47.67	8	47.65	47.65	2	10,872	0.02%
2022/02/22	5.9	47.21	11.5	47.43	47.70	-5.7	10,974	-0.05%
2022/02/21	6	47.66	111	47.52	47.60	-105	10,977	-0.96%	大賣/鉅額交易
2022/02/18	8.1	47.32	1	47.45	47.45	7.1	11,056	0.06%
2022/02/17	19.4	47.33	5.1	47.45	47.45	14.2	11,143	0.13%
2022/02/16	22	47.12	0	0.00	47.00	22	11,199	0.20%
2022/02/15	6.7	46.99	2	47.10	47.00	4.7	11,255	0.04%
2022/02/14	123.1	47.13	0	0.00	47.15	123.1	11,341	1.08%	大買/鉅額交易
2022/02/11	5	47.31	1	47.20	47.55	4	11,337	0.04%
2022/02/10	103.6	47.29	4	47.30	47.55	99.6	11,361	0.88%	大買/
2022/02/09	108.1	47.14	0	0.00	47.30	108.1	11,433	0.95%	大買/鉅額交易
2022/02/08	6	46.98	0	0.00	46.95	6	11,535	0.05%
2022/02/07	16.2	46.48	1	46.45	47.10	15.2	11,491	0.13%
2022/01/26	17.4	46.88	13.3	46.90	46.85	4.1	11,314	0.04%
2022/01/25	32.9	46.76	10.1	46.70	46.80	22.8	11,349	0.20%
2022/01/24	6.4	47.11	6	47.18	47.15	0.4	11,222	0.00%
2022/01/21	5.2	47.22	28	47.21	47.40	-22.8	11,339	-0.20%
2022/01/20	3.3	47.54	4.3	47.51	47.50	-1	11,291	-0.01%
2022/01/19	2	47.50	2	47.60	47.60	0	11,341	0.00%
2022/01/18	0	47.65	5	47.63	47.75	-5	11,490	-0.04%
2022/01/17	14.3	47.42	3.3	47.47	47.60	11	11,598	0.10%
2022/01/14	24.1	47.67	5	47.55	47.60	19.1	11,605	0.16%
2022/01/13	5	47.68	8	47.72	47.95	-3	11,826	-0.03%
2022/01/12	9.6	47.19	3	47.45	47.50	6.6	12,070	0.05%
2022/01/11	6.5	47.15	0	0.00	47.50	6.5	12,310	0.05%
2022/01/10	14.7	47.17	0	0.00	47.30	14.7	12,274	0.12%
2022/01/07	6.2	47.29	0	0.00	47.45	6.2	12,237	0.05%
2022/01/06	5.4	47.17	12	47.44	47.60	-6.6	12,219	-0.05%
2022/01/05	10.5	47.13	1	47.20	47.15	9.5	12,240	0.08%
2022/01/04	19.6	47.28	5	47.12	47.30	14.6	12,299	0.12%
2022/01/03	8.5	47.53	0	0.00	47.45	8.5	12,196	0.07%
2021/12/30	8.4	48.07	26.3	48.09	48.00	-17.9	12,155	-0.15%
2021/12/29	1.2	48.15	1	48.15	48.15	0.2	12,270	0.00%
2021/12/28	24.5	48.05	8.5	48.06	48.15	16	12,350	0.13%
2021/12/27	2.2	48.00	4	48.01	48.10	-1.8	12,448	-0.01%
2021/12/24	2	47.85	3	47.88	47.90	-1	12,692	-0.01%
2021/12/23	2	47.60	0.5	47.67	47.70	1.5	12,853	0.01%
2021/12/22	4	47.29	15	47.38	47.40	-11	12,914	-0.08%
2021/12/21	2	47.20	0	0.00	47.25	2	13,062	0.02%
2021/12/20	3.2	47.22	8.2	47.25	47.40	-5	13,199	-0.04%
2021/12/17	1	47.44	2.2	47.54	47.45	-1.2	13,236	-0.01%
2021/12/16	4.5	46.96	9	46.85	46.90	-4.5	13,161	-0.03%
2021/12/15	6.5	46.97	10	47.11	46.95	-3.5	13,398	-0.03%
2021/12/14	10.3	47.01	23	47.09	47.00	-12.7	13,527	-0.09%
2021/12/13	12.4	47.19	1.3	47.54	47.10	11.1	13,762	0.08%
2021/12/10	7.2	47.41	0	0.00	47.30	7.2	14,011	0.05%
2021/12/09	7.2	47.54	7	47.59	47.40	0.2	14,718	0.00%
2021/12/08	7.1	47.55	7	47.64	47.70	0.1	15,007	0.00%
2021/12/07	15	47.15	1	47.20	47.55	14	15,100	0.09%
2021/12/06	2.5	46.98	25	46.79	47.30	-22.5	15,059	-0.15%
2021/12/03	18.5	46.50	0	0.00	46.40	18.5	15,012	0.12%
2021/12/02	13.4	46.42	0	0.00	46.30	13.4	14,910	0.09%
2021/12/01	17.2	46.38	12	46.48	46.60	5.2	14,885	0.03%
2021/11/30	19.6	46.62	2	47.20	46.00	17.6	14,816	0.12%
2021/11/29	11.4	46.25	6	46.16	46.50	5.4	14,386	0.04%
2021/11/26	65.3	46.61	5	46.59	46.50	60.3	14,324	0.42%
2021/11/25	43	47.15	35.9	47.25	47.15	7.1	14,217	0.05%
2021/11/24	43.4	47.46	7	47.41	47.45	36.4	14,124	0.26%
2021/11/23	9.8	47.80	1	47.80	47.80	8.8	13,953	0.06%
2021/11/22	29.5	47.92	6.4	47.97	47.90	23.1	13,999	0.17%
2021/11/19	20.7	48.14	5.1	48.25	48.30	15.6	13,936	0.11%
2021/11/18	13.2	48.32	8	48.34	48.30	5.2	13,882	0.04%
2021/11/17	9.4	48.35	25	48.40	48.55	-15.6	13,875	-0.11%
2021/11/16	16.2	48.43	2.2	48.50	48.65	14	13,977	0.10%
2021/11/15	24	48.38	23.2	48.37	48.60	0.8	14,174	0.01%
2021/11/12	2.5	48.54	55	48.37	48.70	-52.5	14,358	-0.37%
2021/11/11	12.3	48.69	6	48.80	48.80	6.3	14,578	0.04%
2021/11/10	7.9	48.56	0	0.00	48.70	7.9	14,843	0.05%
2021/11/09	17.1	48.61	3	48.52	48.80	14.1	15,088	0.09%
2021/11/08	30.8	48.76	2	48.65	48.95	28.8	16,197	0.18%
2021/11/05	20.3	47.93	5	48.02	48.15	15.3	16,989	0.09%
2021/11/04	8.9	48.12	8	48.23	48.10	0.9	17,324	0.00%
2021/11/03	7.1	48.10	4.4	48.13	48.15	2.8	17,764	0.02%
2021/11/02	9.9	48.42	10.3	48.43	48.15	-0.4	18,197	0.00%
2021/11/01	30.2	48.14	5	48.16	48.25	25.2	18,674	0.13%
2021/10/29	9.1	48.34	13	48.25	48.25	-3.9	18,923	-0.02%
2021/10/28	29.3	48.48	0	0.00	48.50	29.3	19,472	0.15%
2021/10/27	14.5	48.41	0	0.00	48.35	14.5	19,594	0.07%
2021/10/26	77.3	48.52	6	48.83	48.45	71.3	19,646	0.36%
2021/10/25	23.8	48.21	3	48.27	48.25	20.8	19,726	0.11%
2021/10/22	3.4	48.89	4.2	48.87	48.80	-0.8	20,089	0.00%
2021/10/21	6.5	48.50	1.2	48.68	48.75	5.4	20,240	0.03%
2021/10/20	55.8	48.43	8.1	48.61	48.35	47.7	20,272	0.24%
2021/10/19	43.7	49.21	10	49.06	49.10	33.7	20,369	0.17%
2021/10/18	6.3	49.91	5.8	49.99	49.80	0.5	20,223	0.00%
2021/10/15	6.4	49.94	1.1	49.97	50.10	5.3	20,486	0.03%
2021/10/14	14.6	49.93	23	50.00	49.90	-8.4	20,492	-0.04%
2021/10/13	5.5	50.44	2	50.20	50.50	3.5	20,515	0.02%
2021/10/12	5.5	50.05	5.2	50.19	50.20	0.3	20,491	0.00%
2021/10/08	7.4	50.31	1.2	50.42	50.40	6.2	20,467	0.03%
2021/10/07	1.1	50.39	2	50.20	50.40	-0.9	20,717	0.00%
2021/10/06	8.1	49.93	7.1	49.93	49.90	1	20,940	0.00%
2021/10/05	14.8	50.02	10.2	50.01	50.30	4.6	21,193	0.02%
2021/10/04	7.7	50.01	6	50.22	50.00	1.7	21,654	0.01%
2021/10/01	17.4	50.20	10.1	50.20	50.20	7.3	22,316	0.03%
2021/09/30	2	51.00	4	50.75	51.00	-2	22,380	-0.01%
2021/09/29	9.2	50.60	23	50.54	50.60	-13.8	22,519	-0.06%
2021/09/28	1.4	50.73	18	51.01	51.00	-16.6	22,713	-0.07%
2021/09/27	8.5	50.95	3.5	50.93	51.10	5	22,761	0.02%
2021/09/24	2.6	51.30	7	51.50	51.30	-4.4	22,881	-0.02%
2021/09/23	4.3	51.13	2.1	51.15	51.20	2.2	22,886	0.01%
2021/09/22	3.6	50.01	11	50.23	50.70	-7.4	22,838	-0.03%
2021/09/17	16.3	51.20	5.1	51.12	50.70	11.3	22,742	0.05%
2021/09/16	8	51.24	21.3	51.48	51.70	-13.3	22,693	-0.06%
2021/09/15	7.3	51.13	31.3	51.19	51.20	-24	22,526	-0.11%
2021/09/14	23.1	51.38	142.5	51.19	51.40	-119.5	22,421	-0.53%	大賣/鉅額交易
2021/09/13	14.4	49.35	61.1	49.89	50.10	-46.7	21,802	-0.21%
2021/09/10	8.3	48.67	49	48.90	49.00	-40.7	21,700	-0.19%
2021/09/09	18.3	48.02	5	48.00	48.20	13.3	21,833	0.06%
2021/09/08	51.8	48.60	3	48.77	48.55	48.8	21,908	0.22%
2021/09/07	1.4	48.74	71	48.87	48.75	-69.6	21,992	-0.32%
2021/09/06	6.5	48.78	10	48.83	48.80	-3.5	22,010	-0.02%
2021/09/03	4.2	48.30	11	48.50	48.50	-6.8	21,935	-0.03%
2021/09/02	7.1	47.88	26	47.90	47.90	-18.9	21,889	-0.09%
2021/09/01	16.2	48.07	25.1	48.08	48.40	-8.9	21,952	-0.04%
2021/08/31	7.1	47.51	7.1	47.92	48.45	0	21,850	0.00%
2021/08/30	24	47.29	0	0.00	47.60	24	21,749	0.11%
2021/08/27	2.1	46.94	2	47.45	47.45	0.1	21,802	0.00%
2021/08/26	9.5	46.79	2	46.85	46.95	7.5	22,042	0.03%
2021/08/25	21.3	47.04	25	46.96	47.20	-3.7	22,198	-0.02%
2021/08/24	23.2	46.62	5	46.70	46.75	18.2	22,216	0.08%
2021/08/23	1.5	46.74	2	46.78	46.80	-0.5	22,436	0.00%
2021/08/20	10.1	46.10	6	46.29	46.15	4.1	22,539	0.02%
2021/08/19	34.2	46.27	8	46.29	46.20	26.2	22,907	0.11%
2021/08/18	28.1	46.84	5	46.84	47.25	23.1	22,789	0.10%
2021/08/17	13.6	47.46	3	47.48	47.30	10.6	22,621	0.05%
2021/08/16	26	47.95	16	48.05	47.95	10	22,465	0.04%
2021/08/13	34.1	48.41	10	48.30	48.40	24.1	22,509	0.11%
2021/08/12	117.3	46.96	23.1	47.35	47.60	94.2	22,621	0.42%	大買/
2021/08/11	98.5	51.13	60.1	51.06	51.10	38.4	21,868	0.18%
2021/08/10	55.3	51.92	29.1	51.85	51.90	26.2	21,421	0.12%
2021/08/09	17.3	52.21	37.4	52.00	52.40	-20.1	21,726	-0.09%
2021/08/06	10	52.68	5.3	52.65	52.90	4.7	21,805	0.02%
2021/08/05	27.4	52.94	52.2	53.20	52.70	-24.7	22,168	-0.11%
2021/08/04	106.2	54.07	33.1	54.11	53.80	73.1	23,135	0.32%	大買/
2021/08/03	13.3	53.53	102.1	53.55	53.90	-88.8	23,671	-0.38%	大賣/
2021/08/02	4.1	52.56	2.8	52.63	52.80	1.3	23,444	0.01%
2021/07/30	8.1	52.69	5.1	52.74	52.60	3	23,936	0.01%
2021/07/29	3	52.53	3	52.33	52.90	0	24,450	0.00%
2021/07/28	38.6	52.43	8.3	52.22	52.40	30.3	24,837	0.12%
2021/07/27	31.3	52.81	8	52.87	53.00	23.3	25,536	0.09%
2021/07/26	30.2	53.47	36	53.25	53.20	-5.8	26,205	-0.02%
2021/07/23	30.3	52.51	27	52.70	53.00	3.3	26,532	0.01%
2021/07/22	24.3	52.00	7	52.00	52.10	17.3	26,663	0.06%
2021/07/21	18.1	51.95	44.3	52.11	51.80	-26.2	27,077	-0.10%
2021/07/20	7.2	51.62	11.2	51.62	51.70	-4	27,984	-0.01%
2021/07/19	1	51.60	35.1	51.80	52.00	-34	29,485	-0.12%
2021/07/16	7.1	51.43	10	51.50	51.50	-2.9	32,699	-0.01%
2021/07/15	0.5	51.66	16	51.42	51.60	-15.5	34,817	-0.04%
2021/07/14	32.2	51.48	10.8	51.41	51.50	21.4	36,177	0.06%
2021/07/13	9.7	52.04	31.2	51.97	51.90	-21.4	36,859	-0.06%
2021/07/12	9.7	51.99	75.1	52.07	52.20	-65.3	37,265	-0.18%
2021/07/09	60.1	52.34	26	52.21	52.00	34.1	37,473	0.09%
2021/07/08	23.2	52.62	460.2	52.32	52.80	-436.9	37,291	-1.17%	大賣/鉅額交易
2021/07/07	14.6	51.18	21.1	51.16	51.30	-6.5	36,928	-0.02%
2021/07/06	27.3	50.98	14	51.08	51.20	13.3	36,823	0.04%
2021/07/05	33.2	50.69	45.3	50.61	50.60	-12.1	36,751	-0.03%
2021/07/02	23.4	50.68	1	50.61	50.50	22.3	36,605	0.06%
2021/07/01	47.2	50.69	5	50.70	50.60	42.2	36,533	0.12%
2021/06/30	43	51.09	3	51.13	51.00	40	36,744	0.11%
2021/06/29	57	51.08	17	51.03	51.20	40	36,788	0.11%
2021/06/28	26	51.00	6.8	51.10	51.10	19.2	36,966	0.05%
2021/06/25	15.2	51.04	0.5	51.30	51.00	14.7	36,992	0.04%
2021/06/24	7	50.91	1	51.10	51.10	6	37,241	0.02%
2021/06/23	10.6	50.79	4.2	51.00	51.00	6.4	37,676	0.02%
2021/06/22	8	50.88	12	51.06	50.90	-4	37,792	-0.01%
2021/06/21	10.3	50.62	13.8	50.72	50.70	-3.5	37,889	-0.01%
2021/06/18	17.1	51.10	1.3	51.25	51.00	15.7	38,189	0.04%
2021/06/17	22	51.49	33	51.76	51.50	-11	39,486	-0.03%
2021/06/16	15.2	51.66	49	51.73	51.90	-33.8	39,623	-0.09%
2021/06/15	12.3	51.17	18.2	51.17	51.30	-5.9	39,581	-0.01%
2021/06/11	17.2	51.38	4	51.40	51.40	13.2	39,636	0.03%
2021/06/09	22.4	50.99	5	51.02	51.30	17.4	39,925	0.04%
2021/06/08	33.4	51.42	43.1	51.29	51.40	-9.7	40,039	-0.02%
2021/06/07	49.5	51.24	16	51.33	51.50	33.5	40,264	0.08%
2021/06/04	13.2	51.85	18	51.97	51.90	-4.8	40,452	-0.01%
2021/06/03	10.4	52.00	5.2	52.16	52.30	5.2	40,659	0.01%
2021/06/02	8.1	51.64	33	51.66	52.00	-24.9	40,510	-0.06%
2021/06/01	8.1	51.41	0	0.00	51.50	8.1	40,290	0.02%
2021/05/31	4.2	51.10	24.1	51.28	51.60	-19.9	40,457	-0.05%
2021/05/28	23.5	50.33	30	50.39	50.60	-6.5	40,331	-0.02%
2021/05/27	30.1	49.98	3.1	50.10	50.30	27	40,411	0.07%
2021/05/26	11.8	50.80	5	50.98	50.70	6.8	40,254	0.02%
2021/05/25	7.3	51.14	11	51.15	51.10	-3.7	40,193	-0.01%
2021/05/24	7.3	50.91	28	51.29	51.30	-20.7	40,233	-0.05%
2021/05/21	31.1	51.17	16	52.22	51.20	15.1	40,408	0.04%
2021/05/20	30.3	50.94	29	50.84	50.80	1.3	40,310	0.00%
2021/05/19	66.5	49.91	77.5	50.19	50.50	-11	40,085	-0.03%
2021/05/18	27.2	49.58	37.7	49.68	50.00	-10.5	39,915	-0.03%
2021/05/17	97.5	48.19	33	48.26	47.90	64.5	39,776	0.16%
2021/05/14	44.4	49.79	48.2	49.67	49.60	-3.8	39,121	-0.01%
2021/05/13	78	49.05	52.6	49.12	49.20	25.4	38,782	0.07%
2021/05/12	121.8	49.46	93.4	49.56	49.60	28.4	38,261	0.07%	大買/
2021/05/11	85.9	52.03	39.5	52.17	51.60	46.4	36,972	0.13%
2021/05/10	22.2	52.54	70.1	52.59	52.90	-47.9	36,241	-0.13%
2021/05/07	64.4	52.17	91.5	51.86	52.30	-27.1	36,059	-0.08%
2021/05/06	23.3	51.52	30.1	52.14	53.00	-6.8	35,706	-0.02%
2021/05/05	45	50.73	8.3	50.88	50.80	36.7	35,241	0.10%
2021/05/04	102.9	50.32	77.6	50.41	50.20	25.3	35,127	0.07%	大買/
2021/05/03	119.9	51.28	67.3	51.30	51.20	52.6	34,169	0.15%	大買/
2021/04/29	82.6	52.43	88.5	52.38	52.10	-5.9	33,664	-0.02%
2021/04/28	58.3	52.39	103.8	52.45	53.20	-45.5	33,224	-0.14%	大賣/
2021/04/27	76.7	52.71	11.1	52.73	52.70	65.6	33,106	0.20%
2021/04/26	184.3	53.28	49	53.37	53.10	135.3	32,617	0.41%	大買/鉅額交易
2021/04/23	333.4	52.57	71.9	52.36	53.00	261.5	31,717	0.82%	大買/鉅額交易
2021/04/22	250.7	56.67	232.3	56.51	54.10	18.4	30,558	0.06%	大買/大賣/
2021/04/21	114.7	54.49	189.2	54.30	55.70	-74.5	27,491	-0.27%	大買/大賣/
2021/04/20	379.5	52.51	112.7	52.83	52.00	266.7	25,459	1.05%	大買/大賣/鉅額交易
2021/04/19	106.1	50.00	135.3	50.01	50.40	-29.2	24,106	-0.12%	大買/大賣/
2021/04/16	38	48.15	19.2	48.61	49.00	18.9	23,301	0.08%
2021/04/15	85.6	48.19	12.4	48.12	47.90	73.2	22,795	0.32%
2021/04/14	47.6	47.01	61.1	47.22	47.00	-13.5	22,494	-0.06%
2021/04/13	107.4	47.36	28.4	47.25	47.20	79	22,362	0.35%	大買/
2021/04/12	27.1	46.82	0.1	46.90	46.85	27	22,111	0.12%
2021/04/09	27	46.80	20.4	46.84	46.70	6.6	22,041	0.03%
2021/04/08	19.4	46.72	28.1	46.76	46.90	-8.8	21,910	-0.04%
2021/04/07	21.1	46.77	13	46.80	46.80	8.1	21,820	0.04%
2021/04/06	51.8	46.79	31.2	46.83	46.85	20.6	21,761	0.09%
2021/04/01	25.1	46.68	16	46.70	46.70	9.1	21,372	0.04%
2021/03/31	35.6	46.74	19.7	46.71	46.80	15.9	21,256	0.07%
2021/03/30	13.3	46.34	26	46.40	46.55	-12.7	21,044	-0.06%
2021/03/29	13.1	46.39	29.7	46.48	46.50	-16.6	20,945	-0.08%
2021/03/26	52.1	46.08	16.1	46.05	46.15	36.1	20,680	0.17%
2021/03/25	13.1	45.50	29.2	45.48	45.55	-16.1	20,287	-0.08%
2021/03/24	12.3	45.56	6.4	45.58	45.55	5.9	20,110	0.03%
2021/03/23	22.5	45.75	235.3	45.86	45.70	-212.8	19,996	-1.06%	大賣/鉅額交易
2021/03/22	177.8	45.76	231.2	46.07	45.80	-53.4	19,589	-0.27%	大買/大賣/
2021/03/19	19	42.77	1	42.85	42.70	18	18,122	0.10%
2021/03/18	51.1	43.03	5.7	43.07	43.10	45.4	17,888	0.25%
2021/03/17	3	42.65	7	42.76	42.85	-4	17,899	-0.02%
2021/03/16	65.6	42.65	6.1	42.68	42.60	59.5	17,904	0.33%
2021/03/15	40.1	42.45	12	42.45	42.35	28.1	17,936	0.16%
2021/03/12	34.1	42.64	12.2	42.73	42.70	22	17,781	0.12%
2021/03/11	19.1	42.98	38	43.03	42.85	-18.9	17,666	-0.11%
2021/03/10	99.1	43.02	24	43.10	43.00	75.1	17,600	0.43%
2021/03/09	7	43.09	29	43.11	43.40	-22	17,714	-0.12%
2021/03/08	13.1	42.75	33	42.67	42.65	-19.9	17,513	-0.11%
2021/03/05	25.2	42.38	8	42.43	42.50	17.2	17,433	0.10%
2021/03/04	10	42.30	22	42.49	42.50	-12	17,847	-0.07%
2021/03/03	5	42.48	17.2	42.43	42.55	-12.2	17,835	-0.07%
2021/03/02	22.5	42.29	11	42.40	42.10	11.5	17,744	0.07%
2021/02/26	33.2	42.29	2	42.35	42.00	31.2	17,589	0.18%
2021/02/25	0	42.80	26.5	42.69	42.90	-26.5	17,255	-0.15%
2021/02/24	10.5	42.56	13.5	42.66	42.55	-3.1	17,267	-0.02%
2021/02/23	33	42.28	37.1	42.39	42.45	-4.1	17,237	-0.02%
2021/02/22	23.1	41.79	43	41.83	41.80	-19.9	17,008	-0.12%
2021/02/19	21	41.20	8	41.25	41.60	13	16,970	0.08%
2021/02/18	29.3	41.42	5	41.35	41.35	24.3	16,894	0.14%
2021/02/17	62.7	41.08	32.7	41.11	41.25	30	16,801	0.18%
2021/02/05	26.8	40.68	0	0.00	40.85	26.8	16,576	0.16%
2021/02/04	20.8	40.44	0	0.00	40.40	20.8	16,647	0.12%
2021/02/03	22.2	40.63	1	40.85	40.55	21.2	17,019	0.12%
2021/02/02	30	40.95	21	40.98	40.75	9	16,937	0.05%
2021/02/01	56	40.73	33	40.61	40.80	23	16,812	0.14%
2021/01/29	30.2	40.27	0	0.00	40.15	30.2	16,789	0.18%
2021/01/28	24.7	40.28	2	40.55	40.25	22.7	16,597	0.14%
2021/01/27	39	40.40	2	40.43	40.35	37	16,362	0.23%
2021/01/26	93.7	40.50	4	40.51	40.35	89.7	16,223	0.55%
2021/01/25	16.4	40.78	6	40.85	40.90	10.4	15,710	0.07%
2021/01/22	41.5	40.57	13.2	40.75	40.60	28.3	15,509	0.18%
2021/01/21	44.2	40.93	3	41.00	40.80	41.1	15,191	0.27%
2021/01/20	73.1	41.02	2	41.38	40.95	71.1	15,029	0.47%
2021/01/19	41	41.76	3	41.90	41.75	38	14,598	0.26%
2021/01/18	48.3	41.54	2	41.84	41.60	46.3	14,547	0.32%
2021/01/15	55	42.20	9.2	42.25	41.95	45.9	14,248	0.32%
2021/01/14	29	42.54	18.1	42.67	42.55	10.9	13,868	0.08%
2021/01/13	40	42.71	3.1	42.69	42.70	36.9	13,709	0.27%
2021/01/12	38.1	42.75	4.1	42.84	42.70	34.1	13,599	0.25%
2021/01/11	12.1	42.88	4	42.95	43.10	8.1	13,516	0.06%
2021/01/08	27	42.84	2.2	42.86	42.95	24.8	13,435	0.18%
2021/01/07	40.1	42.88	4.4	42.95	42.85	35.7	13,366	0.27%
2021/01/06	49.3	42.97	6	42.99	42.95	43.3	13,172	0.33%
2021/01/05	58.9	43.16	13	43.10	43.10	45.9	13,036	0.35%
2021/01/04	72	43.32	38	43.39	43.20	34	12,974	0.26%
2020/12/31	4	43.30	3.3	43.44	43.20	0.8	12,933	0.01%
2020/12/30	1	43.00	3.2	43.13	43.25	-2.2	12,962	-0.02%
2020/12/29	13	42.92	5	43.04	43.00	8	12,916	0.06%
2020/12/28	8	42.87	12	42.95	43.00	-4	12,907	-0.03%
2020/12/25	13	42.92	11	42.77	42.80	2	12,961	0.02%
2020/12/24	25	42.76	0	0.00	42.70	25	13,055	0.19%
2020/12/23	3	42.70	0.4	42.85	42.80	2.6	13,075	0.02%
2020/12/22	4	42.99	1.1	43.26	42.95	2.9	13,149	0.02%
2020/12/21	4	43.39	97	43.15	43.50	-93	13,438	-0.69%
2020/12/18	10.2	42.81	0	0.00	42.95	10.2	13,750	0.07%
2020/12/17	12	42.79	0	0.00	42.65	12	13,865	0.09%
2020/12/16	0.3	43.10	13	43.02	43.05	-12.7	13,782	-0.09%
2020/12/15	13.7	42.56	8	42.66	42.50	5.7	13,764	0.04%
2020/12/14	29	42.78	4.1	42.79	42.80	24.9	13,726	0.18%
2020/12/11	25.4	43.20	4	43.00	42.90	21.4	13,816	0.15%
2020/12/10	29.9	43.29	23.5	43.28	43.25	6.5	13,749	0.05%
2020/12/09	21.9	43.48	8	43.47	43.35	13.9	13,778	0.10%
2020/12/08	7.2	43.39	1	43.60	43.60	6.2	13,772	0.05%
2020/12/07	2	43.43	7	43.45	43.55	-5	13,759	-0.04%
2020/12/04	9.1	43.58	10.7	43.58	43.65	-1.6	13,838	-0.01%
2020/12/03	27	43.77	2.1	43.85	43.50	25	13,761	0.18%
2020/12/02	3	43.15	0.2	43.20	43.20	2.8	13,481	0.02%
2020/12/01	14	42.92	10	42.80	43.15	4	13,676	0.03%
2020/11/30	31.9	43.35	11	43.45	42.90	20.9	13,906	0.15%
2020/11/27	50.2	43.17	6.1	43.23	43.30	44.1	13,694	0.32%
2020/11/26	2	42.90	23	42.89	42.95	-21	13,620	-0.15%
2020/11/25	0.8	42.80	8	42.96	42.60	-7.3	13,772	-0.05%
2020/11/24	7	42.94	10	42.97	42.75	-3	13,849	-0.02%
2020/11/23	2	42.98	50	43.01	43.00	-48	13,800	-0.35%
2020/11/20	12	42.59	3	42.55	42.70	9	13,790	0.07%
2020/11/19	12	42.95	25.2	42.85	42.90	-13.2	13,775	-0.10%
2020/11/18	34	42.81	18	42.84	42.70	16	13,816	0.12%
2020/11/17	12	42.65	30	42.55	42.75	-18	13,854	-0.13%
2020/11/16	42	42.26	3.1	42.50	42.35	39	14,202	0.27%
2020/11/13	26	42.31	6.6	42.28	42.25	19.4	14,467	0.13%
2020/11/12	25	42.55	7	42.49	42.40	18	14,811	0.12%
2020/11/11	49	42.37	115.3	42.23	42.65	-66.3	14,831	-0.45%	大賣/
2020/11/10	16.1	41.39	12	41.39	41.55	4.1	14,766	0.03%
2020/11/09	5	41.07	21	41.25	41.15	-16	14,981	-0.11%
2020/11/06	8	40.85	0.2	41.05	40.85	7.9	16,178	0.05%
2020/11/05	0	0.00	32	41.05	41.05	-32	16,546	-0.19%
2020/11/04	2	40.90	12.1	40.89	40.90	-10.1	16,842	-0.06%
2020/11/03	44	40.88	3	40.90	40.95	41	17,212	0.24%
2020/11/02	0	0.00	22	40.55	40.60	-22	17,662	-0.12%
2020/10/30	2	40.45	5	40.46	40.55	-3	18,262	-0.02%
2020/10/29	11.1	40.30	3	40.48	40.35	8.1	18,465	0.04%
2020/10/28	4	40.60	1.1	40.61	40.55	2.9	18,534	0.02%
2020/10/27	31.6	40.48	0.5	40.65	40.50	31.1	18,592	0.17%
2020/10/26	2.2	40.54	2	40.55	40.50	0.2	18,606	0.00%
2020/10/23	9	40.67	0	0.00	40.65	9	18,750	0.05%
2020/10/22	1.6	40.71	4	40.85	41.00	-2.4	18,943	-0.01%
2020/10/21	3	40.43	0	0.00	40.30	3	19,040	0.02%
2020/10/20	17	40.31	1	40.25	40.35	16	19,061	0.08%
2020/10/19	13	40.53	2.5	40.61	40.45	10.5	19,122	0.05%
2020/10/16	5	40.39	3	40.38	40.30	2	19,278	0.01%
2020/10/15	45	40.30	0	0.00	40.30	45	19,671	0.23%
2020/10/14	2	40.63	3	40.60	40.50	-1	19,700	-0.01%
2020/10/13	15	40.45	2.6	40.53	40.50	12.4	19,784	0.06%
2020/10/12	36	40.89	1	41.00	40.95	35	20,214	0.17%
2020/10/08	14.3	41.02	5	41.20	41.15	9.3	20,431	0.05%
2020/10/07	13	41.06	0	0.00	41.15	13	20,445	0.06%
2020/10/06	3	41.25	5.1	41.30	41.40	-2.1	20,441	-0.01%
2020/10/05	19	41.28	6	41.17	41.00	13	20,601	0.06%
2020/09/30	23.2	41.42	0	0.00	41.40	23.2	20,812	0.11%
2020/09/29	3.3	41.40	18.3	41.19	41.20	-15.1	20,975	-0.07%
2020/09/28	6	40.77	1	40.85	40.95	5	21,043	0.02%
2020/09/25	38	40.48	34	40.69	40.55	4	21,224	0.02%
2020/09/24	51	40.10	7	40.19	40.05	44	21,293	0.21%
2020/09/23	70	41.09	1	41.10	41.00	69	21,057	0.33%
2020/09/22	13	41.91	6.1	42.00	41.80	6.9	20,759	0.03%
2020/09/21	44	42.34	4	42.40	42.25	40	20,638	0.19%
2020/09/18	7.4	42.44	5	42.40	42.50	2.4	20,706	0.01%
2020/09/17	7	42.84	23.1	42.90	42.55	-16.1	20,727	-0.08%
2020/09/16	5.2	42.72	34.7	42.70	42.85	-29.5	20,772	-0.14%
2020/09/15	2	42.68	1.1	42.67	42.70	0.9	20,736	0.00%
2020/09/14	24	42.85	0	0.00	42.95	24	20,963	0.11%
2020/09/11	1	42.30	2	42.20	42.30	-1	20,893	0.00%
2020/09/10	24.2	42.39	1	42.35	42.45	23.2	20,933	0.11%
2020/09/09	5	42.22	2	42.35	42.55	3	20,892	0.01%
2020/09/08	32	42.99	0	0.00	42.70	32	20,918	0.15%
2020/09/07	33	42.08	100	42.60	42.70	-67	21,054	-0.32%
2020/09/04	11	42.16	4	42.18	42.20	7	21,101	0.03%
2020/09/03	6.3	42.71	8	42.76	42.70	-1.8	21,075	-0.01%
2020/09/02	64.2	42.90	9	42.84	42.65	55.2	20,913	0.26%
2020/09/01	14	42.70	11	42.68	42.75	3	20,813	0.01%
2020/08/31	15	43.16	6	43.05	42.90	9	20,717	0.04%
2020/08/28	3.1	43.20	1	43.45	43.50	2.1	20,610	0.01%
2020/08/27	2.6	43.81	10	43.85	43.85	-7.4	20,645	-0.04%
2020/08/26	10	43.96	4	43.95	44.10	6	20,707	0.03%
2020/08/25	4	44.15	1	44.40	44.10	3	20,673	0.01%
2020/08/24	12	44.04	15	44.07	44.05	-3	21,049	-0.01%
2020/08/21	12	44.17	24.1	44.25	44.25	-12.1	21,056	-0.06%
2020/08/20	17	44.35	32	44.07	43.50	-15	20,862	-0.07%
2020/08/19	18	44.43	39	44.57	44.35	-21	20,547	-0.10%
2020/08/18	20	44.08	11	44.13	44.00	9	20,240	0.04%
2020/08/17	10.5	43.41	3	43.38	43.35	7.5	19,928	0.04%
2020/08/14	24.5	42.53	195	42.52	42.85	-170.6	19,825	-0.86%	大賣/鉅額交易
2020/08/13	52	41.12	24.2	41.41	41.20	27.8	19,407	0.14%
2020/08/12	269.1	41.17	10.7	41.75	41.00	258.4	19,247	1.34%	大買/鉅額交易
2020/08/11	219.3	46.57	78.1	46.56	46.50	141.3	18,034	0.78%	大買/鉅額交易
2020/08/10	61	46.71	35	46.63	46.60	26	17,645	0.15%
2020/08/07	1	47.10	24.1	47.22	47.10	-23.1	17,455	-0.13%
2020/08/06	7.3	47.02	15.1	46.98	47.15	-7.8	17,219	-0.05%
2020/08/05	11	46.37	76	46.27	46.45	-65	16,833	-0.39%
2020/08/04	2.2	45.30	2	45.23	45.40	0.2	16,369	0.00%
2020/08/03	14.2	44.81	3.3	44.87	44.95	10.9	16,214	0.07%
2020/07/31	4.4	45.17	0	0.00	45.00	4.4	16,141	0.03%
2020/07/30	1.8	45.26	0	0.00	45.35	1.8	16,127	0.01%
2020/07/29	3.3	45.09	9.8	45.17	45.05	-6.5	16,204	-0.04%
2020/07/28	4	44.38	10	44.68	44.50	-6	16,213	-0.04%
2020/07/27	3.4	44.76	3	44.83	44.60	0.4	16,216	0.00%
2020/07/24	3	45.17	6.6	45.35	45.00	-3.6	16,217	-0.02%
2020/07/23	5	45.38	12.5	45.59	45.60	-7.5	16,183	-0.05%
2020/07/22	1.3	45.45	0	0.00	45.50	1.3	16,181	0.01%
2020/07/21	0.2	45.40	1	45.60	45.55	-0.8	16,060	0.00%
2020/07/20	11.2	45.08	52	45.12	45.10	-40.8	15,811	-0.26%
2020/07/17	6.3	44.77	163.1	44.94	44.80	-156.8	15,774	-0.99%	大賣/鉅額交易
2020/07/16	33	44.86	5.6	44.86	44.50	27.4	15,824	0.17%
2020/07/15	7	45.64	22	45.54	45.60	-15	15,384	-0.10%
2020/07/14	9.3	45.35	3	45.30	45.30	6.3	15,181	0.04%
2020/07/13	0	0.00	8.7	45.00	45.20	-8.7	15,199	-0.06%
2020/07/10	3	45.00	60	45.14	44.95	-57	15,301	-0.37%
2020/07/09	1	45.40	6.3	45.38	45.30	-5.3	15,268	-0.03%
2020/07/08	11	44.69	66	44.91	45.15	-55	15,002	-0.37%
2020/07/07	6.2	44.30	12.2	44.43	44.50	-6	14,733	-0.04%
2020/07/06	2	44.28	18	44.38	44.40	-16	14,649	-0.11%
2020/07/03	6	43.93	14	43.95	43.95	-8	14,624	-0.05%
2020/07/02	2	43.28	9.2	43.59	43.60	-7.2	14,576	-0.05%
2020/07/01	6	42.98	1	42.90	43.10	5	14,481	0.03%
2020/06/30	16	42.77	0	0.00	42.75	16	14,409	0.11%
2020/06/29	1	42.75	1	42.65	42.65	0	14,485	0.00%
2020/06/24	2	42.75	2.1	42.90	42.85	-0.1	14,456	0.00%
2020/06/23	2	42.70	6	42.85	42.70	-4	14,452	-0.03%
2020/06/22	0.3	42.90	2	42.90	42.90	-1.7	14,506	-0.01%
2020/06/19	5	42.59	2	42.95	42.55	3	14,595	0.02%
2020/06/18	0	42.80	1	42.90	42.70	-1	14,575	-0.01%
2020/06/17	2	42.58	0	0.00	42.85	2	14,913	0.01%
2020/06/16	23	42.80	2	42.90	42.85	21	15,214	0.14%
2020/06/15	188	42.60	2	42.75	42.50	186	15,627	1.19%	大買/鉅額交易
2020/06/12	0	0.00	10	42.78	42.90	-10	15,929	-0.06%
2020/06/11	3	43.48	4	43.40	43.30	-1	16,268	-0.01%
2020/06/10	0	0.00	31.2	43.96	44.00	-31.2	16,336	-0.19%
2020/06/09	2	43.73	0	0.00	43.90	2	16,626	0.01%
2020/06/08	6	43.63	153.1	43.60	43.95	-147.1	16,884	-0.87%	大賣/鉅額交易
2020/06/05	2	43.40	90	43.61	43.65	-88	16,879	-0.52%
2020/06/04	9	43.58	0.4	43.40	43.40	8.6	17,038	0.05%
2020/06/03	10	43.68	2	43.68	43.65	8	17,164	0.05%
2020/06/02	6	43.13	4	43.24	43.30	2	17,071	0.01%
2020/06/01	4.3	43.02	4.1	43.04	43.10	0.2	17,036	0.00%
2020/05/29	5.3	42.36	20	42.60	42.55	-14.8	16,970	-0.09%
2020/05/28	30	42.59	0	0.00	42.35	30	16,591	0.18%
2020/05/27	10	42.82	0	0.00	42.85	10	16,655	0.06%
2020/05/26	3	43.03	35.3	43.01	43.00	-32.3	16,717	-0.19%
2020/05/25	7.4	42.40	0	0.00	42.65	7.4	16,826	0.04%
2020/05/22	18	42.81	0	0.00	42.65	18	16,923	0.11%
2020/05/21	2	43.10	1	43.15	43.00	1	16,923	0.01%
2020/05/20	1	43.05	6	43.03	42.90	-5	16,891	-0.03%
2020/05/19	0	0.00	7	43.00	43.00	-7	16,886	-0.04%
2020/05/18	46	42.11	0	0.00	42.35	46	16,725	0.28%
2020/05/15	117.5	42.33	1	42.70	42.30	116.5	16,700	0.70%	大買/鉅額交易
2020/05/14	33	42.31	22	42.55	42.60	11	16,720	0.07%
2020/05/13	43	42.41	16	42.45	42.90	27	16,615	0.16%
2020/05/12	6	42.85	1	43.00	42.95	5	16,648	0.03%
2020/05/11	48	43.26	44	43.23	43.15	4	16,683	0.02%
2020/05/08	21	43.00	11	43.00	43.00	10	16,728	0.06%
2020/05/07	17	42.89	7	43.00	42.70	10	16,749	0.06%
2020/05/06	20	42.35	5.2	42.65	42.60	14.8	16,822	0.09%
2020/05/05	1	42.60	0	0.00	42.85	1	16,875	0.01%
2020/05/04	20	42.22	5.1	42.26	42.20	14.9	16,886	0.09%
2020/04/30	3	43.12	6.1	43.05	43.20	-3.1	16,928	-0.02%
2020/04/29	22	42.50	33.1	42.50	42.55	-11.1	16,995	-0.07%
2020/04/28	3	41.97	5	42.00	42.25	-2	17,208	-0.01%
2020/04/27	10	42.10	3	42.10	42.00	7	18,115	0.04%
2020/04/24	7	41.94	4	42.10	42.00	3	18,025	0.02%
2020/04/23	0	0.00	6	41.93	42.15	-6	18,025	-0.03%
2020/04/22	1	41.55	75	41.57	41.60	-74	17,994	-0.41%
2020/04/21	11	41.87	28.1	42.25	41.80	-17.1	18,175	-0.09%
2020/04/20	20	42.35	112	42.31	42.35	-92	18,223	-0.50%	大賣/
2020/04/17	4	42.26	45	42.31	42.00	-41	18,450	-0.22%
2020/04/16	2	42.05	9	41.89	41.85	-7	18,435	-0.04%
2020/04/15	3	41.92	4	41.89	41.80	-1	18,514	-0.01%
2020/04/14	2	41.25	2	41.50	41.65	0	18,414	0.00%
2020/04/13	13	40.90	0	0.00	40.80	13	18,392	0.07%
2020/04/10	1	40.90	6	40.94	41.00	-5	18,530	-0.03%
2020/04/09	26	40.61	2	40.60	40.55	24	18,714	0.13%
2020/04/08	5	40.89	10	41.06	41.00	-5	18,786	-0.03%
2020/04/07	6	39.87	3	40.03	39.95	3	18,599	0.02%
2020/04/06	1	38.90	7	39.06	39.05	-6	18,657	-0.03%
2020/04/01	11	39.23	0	0.00	39.00	11	18,611	0.06%
2020/03/31	2	39.15	1	39.50	39.50	1	18,495	0.01%
2020/03/30	4	38.83	15	38.52	39.15	-11	18,316	-0.06%
2020/03/27	1	38.90	4	39.01	38.95	-3	18,246	-0.02%
2020/03/26	3	38.95	109	39.08	38.60	-106	18,248	-0.58%	大賣/鉅額交易
2020/03/25	18	38.99	41.1	38.97	38.80	-23.1	18,249	-0.13%
2020/03/24	19	38.37	22	38.28	38.25	-3	18,117	-0.02%
2020/03/23	53	36.10	17	35.79	36.10	36	17,961	0.20%
2020/03/20	8	35.43	18	36.11	36.95	-10	17,655	-0.06%
2020/03/19	18	34.34	26	34.10	33.60	-8	17,337	-0.05%
2020/03/18	23	36.64	12	36.50	36.00	11	17,069	0.06%
2020/03/17	33	37.96	4.2	37.66	37.60	28.8	16,688	0.17%
2020/03/16	13	39.37	30	39.72	38.85	-17	16,138	-0.11%
2020/03/13	56.6	38.88	17	38.66	40.25	39.6	15,911	0.25%
2020/03/12	10	41.14	15	40.87	40.75	-5	15,439	-0.03%
2020/03/11	27	41.84	26.1	42.17	41.80	0.9	15,048	0.01%
2020/03/10	19	41.54	7	41.66	41.60	12	14,955	0.08%
2020/03/09	58	41.96	12	42.17	41.85	46	14,818	0.31%
2020/03/06	11	42.70	12	42.84	42.85	-1	14,613	-0.01%
2020/03/05	23	42.95	17	43.17	43.30	6	14,608	0.04%
2020/03/04	0.5	42.80	29.1	42.88	42.85	-28.6	14,772	-0.19%
2020/03/03	2	42.78	5	42.73	42.65	-3	14,783	-0.02%
2020/03/02	1	41.70	22	42.30	42.25	-21	14,678	-0.14%
2020/02/27	2	42.25	4	42.28	42.25	-2	14,824	-0.01%
2020/02/26	8	42.26	1	42.25	42.20	7	14,772	0.05%
2020/02/25	0	0.00	1	42.45	42.70	-1	14,628	-0.01%
2020/02/24	3	42.87	6	43.00	43.00	-3	14,574	-0.02%
2020/02/21	5	43.18	0	0.00	43.25	5	14,887	0.03%
2020/02/20	4	43.51	16	43.59	43.15	-12	15,079	-0.08%
2020/02/19	13	43.27	4	43.23	43.40	9	15,251	0.06%
2020/02/18	1	43.10	8.1	43.01	43.05	-7.1	15,442	-0.05%
2020/02/17	1	42.80	2	43.00	43.00	-1	15,522	-0.01%
2020/02/14	6	43.22	0	0.00	43.20	6	15,690	0.04%
2020/02/13	3	43.23	7	43.16	43.15	-4	15,652	-0.03%
2020/02/12	1	42.95	1	43.00	42.80	0	15,560	0.00%
2020/02/11	1	42.50	4	42.61	42.60	-3	15,533	-0.02%
2020/02/10	2	42.13	0	0.00	42.40	2	15,477	0.01%
2020/02/07	2	42.40	67.1	42.25	42.50	-65.1	15,428	-0.42%
2020/02/06	2.8	42.84	2.2	43.00	43.00	0.6	15,478	0.00%
2020/02/05	5	42.31	34.1	42.46	42.35	-29.1	15,557	-0.19%
2020/02/04	50.6	41.71	48.1	42.21	42.40	2.5	15,460	0.02%
2020/02/03	31	41.38	25.7	41.27	41.55	5.3	15,348	0.03%
2020/01/31	43.9	42.25	99	42.02	42.05	-55.1	15,299	-0.36%
2020/01/30	30	42.35	122	42.60	41.85	-92	15,164	-0.61%	大賣/
2020/01/20	1	44.85	0	0.00	44.95	1	14,282	0.01%
2020/01/17	2	44.75	5	44.86	44.90	-3	14,487	-0.02%
2020/01/16	15.2	44.65	21	44.90	44.75	-5.8	14,575	-0.04%
2020/01/15	6	44.53	9	44.54	44.55	-3	14,636	-0.02%
2020/01/14	0	0.00	21	44.36	44.55	-21	14,537	-0.14%
2020/01/13	2	43.90	31	44.03	44.25	-29	14,595	-0.20%
2020/01/10	2	43.45	2	43.45	43.50	0	15,006	0.00%
2020/01/09	1.9	43.40	11	43.31	43.45	-9.1	15,008	-0.06%
2020/01/08	6.1	43.45	122.1	43.22	43.40	-115.9	14,943	-0.78%	大賣/鉅額交易
2020/01/07	7	43.46	7	43.45	43.60	0	14,877	0.00%
2020/01/06	12	43.51	13	43.50	43.45	-1	14,973	-0.01%
2020/01/03	1	43.90	4.4	43.62	43.95	-3.4	14,911	-0.02%
2020/01/02	10	44.04	15	44.08	44.10	-5	14,838	-0.03%
2019/12/31	11	43.69	2	43.70	43.70	9	14,647	0.06%
2019/12/30	12	43.72	12	43.71	43.65	0	14,673	0.00%
2019/12/27	0	0.00	2	43.18	43.25	-2	14,540	-0.01%
2019/12/26	13	42.99	1	43.05	43.05	12	14,635	0.08%
2019/12/25	3.1	43.05	2	43.10	43.10	1.1	14,801	0.01%
2019/12/24	2	43.20	1	43.30	43.15	1	14,907	0.01%
2019/12/23	1	43.00	21.1	43.14	43.25	-20.1	14,952	-0.13%
2019/12/20	2	42.95	22.1	42.98	42.95	-20.1	14,978	-0.13%
2019/12/19	1	42.85	31	42.90	43.00	-30	14,997	-0.20%
2019/12/18	12	43.02	11	42.97	43.00	1	15,064	0.01%
2019/12/17	4	42.85	21	42.84	42.95	-17	15,039	-0.11%
2019/12/16	5	42.75	10.2	42.86	42.80	-5.2	14,936	-0.03%
2019/12/13	5	42.61	34	42.60	42.55	-29	14,945	-0.19%
2019/12/12	0	42.10	14.2	42.35	42.30	-14.2	14,920	-0.10%
2019/12/11	3	42.10	10	42.18	42.15	-7	14,985	-0.05%
2019/12/10	13	42.05	9	42.13	42.10	4	15,068	0.03%
2019/12/09	6.1	41.98	3.2	42.00	42.05	2.9	15,165	0.02%
2019/12/06	2	41.70	3	41.75	41.75	-1	15,175	-0.01%
2019/12/05	8.2	41.76	3	41.80	41.65	5.2	15,354	0.03%
2019/12/04	10	41.60	4	41.45	41.75	6	15,645	0.04%
2019/12/03	32	41.69	2.4	41.79	41.85	29.7	15,733	0.19%
2019/12/02	12	41.21	1	41.25	41.35	11	15,733	0.07%
2019/11/29	21	41.59	1	41.50	41.40	20	15,719	0.13%
2019/11/28	0.2	42.00	5	42.10	42.00	-4.8	15,662	-0.03%
2019/11/27	8	41.85	0.1	41.90	41.95	7.9	15,837	0.05%
2019/11/26	42	42.33	3	42.22	41.80	39	15,863	0.25%
2019/11/25	2.1	41.93	2.1	41.97	41.95	0	15,528	0.00%
2019/11/22	34	42.09	13	42.07	42.10	21	15,556	0.13%
2019/11/21	46.1	42.36	6	42.13	42.35	40.1	15,639	0.26%
2019/11/20	9	42.39	39	42.40	42.65	-30	15,535	-0.19%
2019/11/19	11.5	41.78	7	41.68	42.10	4.5	15,188	0.03%
2019/11/18	44.5	41.99	21	42.00	42.10	23.5	15,006	0.16%
2019/11/15	14.2	41.46	43.6	41.52	41.70	-29.4	14,790	-0.20%
2019/11/14	26	40.97	16	41.10	41.15	10	14,612	0.07%
2019/11/13	9.4	41.04	12	41.10	41.00	-2.6	14,577	-0.02%
2019/11/12	5	40.57	3	40.58	40.65	2	14,491	0.01%
2019/11/11	22	40.62	0	0.00	40.35	22	14,806	0.15%
2019/11/08	10	40.92	4	40.95	40.90	6	15,386	0.04%
2019/11/07	7	40.74	8.1	40.86	40.95	-1.1	15,890	-0.01%
2019/11/06	15.2	40.85	8.4	40.84	40.80	6.9	16,088	0.04%
2019/11/05	29.3	40.89	7	40.83	40.90	22.3	16,203	0.14%
2019/11/04	24	40.87	16.1	40.93	40.95	7.9	16,285	0.05%
2019/11/01	8	40.46	4	40.50	40.55	4	16,295	0.02%
2019/10/31	10.2	40.45	7.1	40.51	40.45	3.1	16,600	0.02%
2019/10/30	36	40.32	19	40.37	40.35	17	16,869	0.10%
2019/10/29	18	40.59	2	40.65	40.65	16	16,765	0.10%
2019/10/28	36	40.79	4	40.78	40.75	32	16,612	0.19%
2019/10/25	20	40.91	17	40.65	40.85	3	16,652	0.02%
2019/10/24	23	40.83	1	40.90	41.00	22	16,478	0.13%
2019/10/23	18	40.97	0	0.00	40.95	18	16,533	0.11%
2019/10/22	9	41.21	36	41.34	41.40	-27	16,532	-0.16%
2019/10/21	30.2	41.51	15.6	41.53	41.50	14.6	16,453	0.09%
2019/10/18	6.2	40.67	54	40.64	40.95	-47.8	16,356	-0.29%
2019/10/17	7	40.01	7.6	40.05	40.10	-0.6	15,849	0.00%
2019/10/16	14	39.89	5	39.91	40.00	9	15,811	0.06%
2019/10/15	0	0.00	2	39.93	40.00	-2	15,916	-0.01%
2019/10/14	6	39.89	38	39.95	39.95	-32	16,255	-0.20%
2019/10/09	32	39.67	9	39.72	39.50	23	16,418	0.14%
2019/10/08	4.6	39.66	46.1	39.70	39.75	-41.5	16,714	-0.25%
2019/10/07	35	39.23	1	39.30	39.30	34	17,140	0.20%
2019/10/04	11	38.90	3	38.95	38.90	8	17,320	0.05%
2019/10/03	35	38.97	7.4	39.10	39.00	27.6	17,304	0.16%
2019/10/02	10.3	39.27	0.5	39.50	39.25	9.8	17,315	0.06%
2019/10/01	8.3	39.59	2.5	39.79	39.65	5.8	17,356	0.03%
2019/09/27	12.3	39.65	6	39.76	39.65	6.3	17,381	0.04%
2019/09/26	10.7	39.80	1	40.00	39.90	9.7	17,415	0.06%
2019/09/25	4	39.64	0	0.00	39.60	4	17,535	0.02%
2019/09/24	7	39.79	2	39.73	39.80	5	17,583	0.03%
2019/09/23	18.3	39.96	3	39.98	39.75	15.3	17,507	0.09%
2019/09/20	13	39.75	3.4	40.20	40.20	9.6	17,563	0.05%
2019/09/19	3	39.77	0.5	40.00	39.80	2.5	17,483	0.01%
2019/09/18	4	39.76	3.5	39.91	39.80	0.5	17,574	0.00%
2019/09/17	41	39.67	6.1	39.71	39.50	34.9	17,619	0.20%
2019/09/16	24.2	40.11	16.7	40.21	40.10	7.5	17,629	0.04%
2019/09/12	9.3	40.00	2.1	40.07	40.05	7.2	17,599	0.04%
2019/09/11	12	39.88	3.3	39.98	40.00	8.7	17,752	0.05%
2019/09/10	20	40.00	9	39.97	39.95	11	17,949	0.06%
2019/09/09	4	39.98	0.4	40.20	40.00	3.6	18,140	0.02%
2019/09/06	18	39.81	53	39.86	39.85	-35	18,038	-0.19%
2019/09/05	11.3	38.89	3	38.90	39.00	8.3	17,798	0.05%
2019/09/04	6	38.40	53	38.45	38.45	-47	17,818	-0.26%
2019/09/03	3	38.37	3	38.38	38.35	0	17,972	0.00%
2019/09/02	6	38.29	1	38.50	38.25	5	18,146	0.03%
2019/08/30	5.3	38.08	32.5	38.09	38.45	-27.2	18,113	-0.15%
2019/08/29	23	37.60	1	37.95	37.80	22	18,035	0.12%
2019/08/28	16	37.58	14	37.57	37.70	2	18,261	0.01%
2019/08/27	11.2	37.60	10	37.58	37.65	1.2	18,435	0.01%
2019/08/26	20	37.59	10	37.69	37.70	10	18,481	0.05%
2019/08/23	3	37.87	0.6	38.30	38.20	2.5	18,473	0.01%
2019/08/22	15	37.89	15	37.86	37.85	0	18,541	0.00%
2019/08/21	6.1	38.06	10	37.98	37.95	-3.9	18,734	-0.02%
2019/08/20	4	38.18	20	38.20	38.15	-16	18,731	-0.09%
2019/08/19	9.1	38.20	11	38.12	38.10	-1.9	18,777	-0.01%
2019/08/16	9	37.94	0	0.00	37.95	9	18,796	0.05%
2019/08/15	37	37.88	2	37.85	38.00	35	18,773	0.19%
2019/08/14	82.2	37.85	5	38.03	38.30	77.2	18,819	0.41%
2019/08/13	80	37.51	15	37.45	37.25	65	18,656	0.35%
2019/08/12	79	43.98	25	44.03	43.95	54	18,080	0.30%
2019/08/08	4.2	44.00	18	44.12	43.90	-13.8	17,741	-0.08%
2019/08/07	3	43.47	0	0.00	43.35	3	17,601	0.02%
2019/08/06	42	43.11	0	0.00	43.30	42	17,750	0.24%
2019/08/05	67	43.51	0	0.00	43.55	67	17,728	0.38%
2019/08/02	88	43.59	0	0.00	43.55	88	17,716	0.50%
2019/08/01	57	44.14	0	0.00	44.05	57	17,596	0.32%
2019/07/31	1	44.75	0	0.00	44.70	1	17,513	0.01%
2019/07/30	5	44.85	0.4	44.95	44.80	4.6	17,651	0.03%
2019/07/29	39.2	44.93	2	44.90	44.85	37.2	17,948	0.21%
2019/07/26	52	44.38	22	44.32	44.65	30	18,163	0.17%
2019/07/25	40	44.48	8.1	44.43	44.30	31.9	18,228	0.17%
2019/07/24	29	44.86	0	0.00	44.80	29	18,091	0.16%
2019/07/23	2.4	45.06	21.5	45.03	45.05	-19.2	18,053	-0.11%
2019/07/22	24.1	44.91	7	44.90	44.90	17.1	18,025	0.09%
2019/07/19	8	44.61	1	44.70	44.80	7	17,949	0.04%
2019/07/18	1	44.60	10.5	44.62	44.60	-9.5	17,921	-0.05%
2019/07/17	10	44.71	10	44.65	44.70	0	18,132	0.00%
2019/07/16	15.4	44.32	11	44.68	44.75	4.4	18,306	0.02%
2019/07/15	61	44.05	24	44.01	44.05	37	18,126	0.20%
2019/07/12	27	44.59	0	0.00	44.35	27	18,091	0.15%
2019/07/11	58	44.92	26	44.86	44.80	32	18,028	0.18%
2019/07/10	13	45.88	0	0.00	45.85	13	17,637	0.07%
2019/07/09	16	46.01	0	0.00	46.00	16	17,645	0.09%
2019/07/08	0	0.00	15	46.17	46.20	-15	17,825	-0.08%
2019/07/05	5	46.10	11	45.99	46.15	-6	17,949	-0.03%
2019/07/04	19	45.79	1	45.90	45.90	18	18,032	0.10%
2019/07/03	4	46.18	3	46.28	46.25	1	18,223	0.01%
2019/07/02	4	46.44	7	46.47	46.35	-3	18,452	-0.02%
2019/07/01	24	46.25	34.3	46.21	46.15	-10.3	18,483	-0.06%
2019/06/28	12	45.98	1	45.85	46.05	11	18,562	0.06%
2019/06/27	2	45.85	26	45.99	45.95	-24	18,801	-0.13%
2019/06/26	6	45.56	6	45.55	45.55	0	18,891	0.00%
2019/06/25	3	45.47	10	45.48	45.60	-7	19,323	-0.04%
2019/06/24	15	45.47	20	45.45	45.60	-5	19,560	-0.03%
2019/06/21	1	45.25	3	45.25	45.15	-2	19,765	-0.01%
2019/06/20	0	0.00	15	45.37	45.40	-15	20,696	-0.07%
2019/06/19	22	45.10	18	45.18	45.30	4	20,682	0.02%
2019/06/18	12	45.06	34	45.05	45.20	-22	20,639	-0.11%
2019/06/17	11	44.50	47	44.83	44.70	-36	20,457	-0.18%
2019/06/14	0	0.00	10	43.95	43.95	-10	20,318	-0.05%
2019/06/13	3.1	43.77	2	43.65	43.85	1.1	20,846	0.01%
2019/06/12	6	43.57	2	43.85	43.75	4	20,917	0.02%
2019/06/11	12	43.79	0	0.00	44.00	12	20,838	0.06%
2019/06/10	1	43.65	12	43.78	43.85	-11	20,740	-0.05%
2019/06/06	9	42.87	1	42.90	43.15	8	20,602	0.04%
2019/06/05	12	43.00	0	0.00	43.00	12	20,525	0.06%
2019/06/04	3	43.37	2.4	43.43	43.10	0.6	20,408	0.00%
2019/06/03	13	43.06	33.4	43.30	43.40	-20.4	20,223	-0.10%
2019/05/31	3	42.63	21	42.86	42.90	-18	20,045	-0.09%
2019/05/30	5	42.53	1	42.80	42.80	4	19,910	0.02%
2019/05/29	2	42.35	1	42.35	42.50	1	19,853	0.01%
2019/05/28	17	42.40	2	42.40	42.30	15	19,894	0.08%
2019/05/27	6	42.63	2	42.78	42.40	4	19,814	0.02%
2019/05/23	3	42.53	9	42.39	42.35	-6	19,954	-0.03%
2019/05/22	2	42.90	0	0.00	42.70	2	20,360	0.01%
2019/05/21	6	42.77	7	42.66	42.85	-1	20,460	0.00%
2019/05/20	19	42.51	6	42.43	42.35	13	20,442	0.06%
2019/05/17	3	42.28	10	42.40	42.25	-7	20,401	-0.03%
2019/05/16	1	42.10	0	0.00	42.00	1	20,412	0.00%
2019/05/15	23	41.76	1	41.85	41.75	22	20,302	0.11%
2019/05/14	42	41.55	13	41.50	41.55	29	20,272	0.14%
2019/05/13	28	42.41	27	42.53	42.00	1	19,984	0.01%
2019/05/10	26	42.66	0	0.00	42.50	26	19,903	0.13%
2019/05/09	12	42.60	9	42.64	42.50	3	19,795	0.02%
2019/05/08	13.5	43.00	32	43.06	43.00	-18.5	19,622	-0.09%
2019/05/07	5	42.93	27	42.94	42.90	-22	19,430	-0.11%
2019/05/06	24	42.40	5	42.35	42.30	19	19,257	0.10%
2019/05/03	28.5	42.65	67	42.55	42.85	-38.5	18,942	-0.20%
2019/05/02	1	42.25	12	42.25	42.20	-11	18,615	-0.06%
2019/04/30	81	42.15	52	42.14	42.00	29	18,472	0.16%
2019/04/29	10	41.95	8	42.03	42.10	2	18,476	0.01%
2019/04/26	20	41.65	1	41.70	41.75	19	18,369	0.10%
2019/04/25	13	41.71	17	41.43	41.80	-4	18,375	-0.02%
2019/04/24	4	41.44	1	41.40	41.55	3	18,358	0.02%
2019/04/23	13	40.93	32	40.84	41.60	-19	18,316	-0.10%
2019/04/22	22	41.20	2	41.18	41.00	20	18,243	0.11%
2019/04/19	90	41.53	0	0.00	41.70	90	17,929	0.50%
2019/04/18	23	41.71	5	41.66	41.60	18	17,806	0.10%
2019/04/17	19	42.01	6	42.02	41.95	13	17,616	0.07%
2019/04/16	21	42.36	0	0.00	42.30	21	17,377	0.12%
2019/04/15	16	42.27	0	0.00	42.50	16	17,356	0.09%
2019/04/12	10	41.95	0.1	42.00	42.00	9.9	17,209	0.06%
2019/04/11	7	41.96	32	42.23	42.05	-25	17,030	-0.15%
2019/04/10	7	41.93	0	0.00	42.00	7	16,791	0.04%
2019/04/09	22	42.26	20	42.55	42.15	2	16,545	0.01%
2019/04/08	2	42.13	21	42.15	42.30	-19	16,200	-0.12%
2019/04/03	5	41.58	1	41.60	41.70	4	15,817	0.03%
2019/04/02	13	41.44	4	41.55	41.40	9	15,641	0.06%
2019/04/01	50.6	41.45	15	41.53	41.35	35.6	15,380	0.23%
2019/03/29	14	41.31	6.6	41.25	41.25	7.4	14,937	0.05%
2019/03/28	43	41.47	3	40.97	41.00	40	14,770	0.27%
2019/03/27	20	40.60	13	40.69	40.55	7	14,397	0.05%
2019/03/26	19	40.37	10	40.25	40.45	9	14,149	0.06%
2019/03/25	121	40.23	85	40.20	40.50	36	13,906	0.26%	大買/
2019/03/22	14	38.88	13	38.67	38.70	1	12,921	0.01%
2019/03/21	6	38.73	14	38.81	38.85	-8	12,975	-0.06%
2019/03/20	1	38.00	6	38.10	38.05	-5	12,847	-0.04%
2019/03/19	5	38.16	0	0.00	38.10	5	12,820	0.04%
2019/03/18	39	37.86	4	38.48	37.80	35	12,718	0.28%
2019/03/15	10	38.65	3	38.62	38.65	7	12,123	0.06%
2019/03/14	7	38.56	5	38.60	38.60	2	12,005	0.02%
2019/03/13	21	38.41	2	38.55	38.50	19	12,137	0.16%
2019/03/12	8	38.43	0	0.00	38.40	8	12,190	0.07%
2019/03/11	2	37.93	0	0.00	37.85	2	12,358	0.02%
2019/03/08	3	37.85	1	37.80	38.00	2	12,634	0.02%
2019/03/07	7	38.10	2	38.40	38.00	5	12,816	0.04%
2019/03/06	4	38.00	0	0.00	38.25	4	12,966	0.03%
2019/03/05	20	38.09	0	0.00	38.00	20	13,299	0.15%
2019/03/04	1	38.10	0	0.00	38.20	1	14,411	0.01%
2019/02/27	3	38.37	0	0.00	38.40	3	14,337	0.02%
2019/02/26	11	38.30	0	0.00	38.20	11	14,246	0.08%
2019/02/25	3	38.45	0	0.00	38.45	3	14,362	0.02%
2019/02/22	8	38.77	2	39.15	38.70	6	14,472	0.04%
2019/02/21	11	39.01	33	38.85	39.30	-22	14,492	-0.15%
2019/02/20	0	0.00	26	37.94	37.85	-26	14,013	-0.19%
2019/02/19	0.1	37.55	9.3	37.34	37.55	-9.2	13,849	-0.07%
2019/02/18	22	36.99	38	37.16	36.90	-16	13,696	-0.12%
2019/02/15	5	37.04	0	0.00	37.45	5	13,766	0.04%
2019/02/13	0	0.00	8	37.68	37.65	-8	13,710	-0.06%
2019/02/12	0	0.00	15	37.64	37.70	-15	13,617	-0.11%
2019/02/11	0	0.00	21	37.53	37.65	-21	13,612	-0.15%
2019/01/30	0	0.00	24	37.35	37.35	-24	13,468	-0.18%
2019/01/29	16	36.95	6	37.02	37.10	10	13,530	0.07%
2019/01/28	2	36.88	12	36.84	37.00	-10	13,669	-0.07%
2019/01/25	0	0.00	38	36.60	36.60	-38	13,691	-0.28%
2019/01/24	1	36.45	8	36.31	36.40	-7	13,820	-0.05%
2019/01/23	6	36.40	2	36.43	36.45	4	13,992	0.03%
2019/01/22	0	0.00	2	36.25	36.25	-2	14,159	-0.01%
2019/01/21	2	36.25	3	36.22	36.25	-1	14,309	-0.01%
2019/01/18	1	35.85	6	35.75	36.00	-5	14,490	-0.03%
2019/01/17	4	35.46	0	0.00	35.45	4	14,775	0.03%
2019/01/16	6	35.62	0	0.00	35.60	6	15,381	0.04%
2019/01/15	0	0.00	1	35.95	35.70	-1	15,547	-0.01%
2019/01/14	11	35.70	1	35.45	35.60	10	15,440	0.06%
2019/01/11	12	36.31	2.3	36.49	36.40	9.7	15,449	0.06%
2019/01/10	2	36.58	7	36.61	36.55	-5	15,388	-0.03%
2019/01/09	26	36.23	12	36.16	36.35	14	15,371	0.09%
2019/01/08	3.2	35.74	0	0.00	35.55	3.2	15,314	0.02%
2019/01/07	1	36.10	4	36.00	36.00	-3	15,385	-0.02%
2019/01/04	0	0.00	1	35.20	35.45	-1	15,411	-0.01%
2019/01/03	18	35.49	1	35.15	35.15	17	15,897	0.11%
2019/01/02	0	0.00	4	35.70	35.50	-4	15,978	-0.03%
2018/12/28	0	0.00	1	35.60	35.60	-1	16,040	-0.01%
2018/12/27	0	0.00	10	35.73	35.40	-10	16,117	-0.06%
2018/12/26	3	35.63	2	35.53	35.40	1	16,203	0.01%
2018/12/25	3	35.43	9	35.38	35.85	-6	16,296	-0.04%
2018/12/24	1	35.65	41	35.67	35.80	-40	16,416	-0.24%
2018/12/22	30	35.40	0	0.00	35.45	30	16,528	0.18%
2018/12/21	1	35.40	0	0.00	35.40	1	16,971	0.01%
2018/12/20	41	35.71	12	35.39	35.40	29	16,974	0.17%
2018/12/19	0	0.00	7	35.95	36.00	-7	16,914	-0.04%
2018/12/18	2	35.58	20	35.91	35.65	-18	16,943	-0.11%
2018/12/17	1	35.55	3	36.03	36.00	-2	17,319	-0.01%
2018/12/14	15	35.61	17	35.55	35.75	-2	17,273	-0.01%
2018/12/13	3	34.95	2	35.20	35.50	1	17,362	0.01%
2018/12/12	3	34.90	0	0.00	34.95	3	17,290	0.02%
2018/12/11	11.6	35.09	41	35.18	34.80	-29.5	17,234	-0.17%
2018/12/10	0	0.00	16	34.86	34.75	-16	17,308	-0.09%
2018/12/07	5	35.18	33	35.02	35.05	-28	17,487	-0.16%
2018/12/06	1	34.85	6	34.77	34.65	-5	17,576	-0.03%
2018/12/05	6	34.82	0	0.00	34.85	6	17,823	0.03%
2018/12/04	15	35.17	4	35.41	35.05	11	18,345	0.06%
2018/12/03	14	35.63	34	35.55	35.85	-20	18,146	-0.11%
2018/11/30	2	34.48	26	34.42	34.50	-24	17,903	-0.13%
2018/11/29	7	34.09	3	34.35	34.05	4	17,779	0.02%
2018/11/28	31	33.94	6	33.92	34.05	25	17,765	0.14%
2018/11/27	118	33.21	1	33.50	33.50	117	17,583	0.67%	大買/鉅額交易
2018/11/26	3	35.00	0	0.00	35.35	3	16,748	0.02%
2018/11/23	43	34.63	5	34.70	34.70	38	17,213	0.22%
2018/11/22	28	34.98	0	0.00	34.85	28	17,290	0.16%
2018/11/21	32	35.73	0	0.00	35.70	32	17,165	0.19%
2018/11/20	5	36.50	15	36.74	36.65	-10	17,025	-0.06%
2018/11/19	11	36.35	3	36.53	36.50	8	17,037	0.05%
2018/11/16	7	36.34	6	36.38	36.45	1	17,140	0.01%
2018/11/15	13	36.12	0	0.00	36.15	13	17,325	0.08%
2018/11/14	9	36.36	0	0.00	36.35	9	17,409	0.05%
2018/11/13	3	35.65	3	35.98	36.40	0	17,458	0.00%
2018/11/09	2	34.90	0	0.00	34.90	2	17,688	0.01%
2018/11/08	1	35.30	0	0.00	35.50	1	18,029	0.01%
2018/11/07	0.1	35.50	2	35.50	35.50	-1.9	18,509	-0.01%
2018/11/06	4	34.95	0	0.00	35.10	4	19,646	0.02%
2018/11/05	6	35.34	0	0.00	35.35	6	19,895	0.03%
2018/11/02	2	36.30	2	36.40	36.45	0	20,127	0.00%
2018/11/01	0.6	35.70	2	35.48	35.65	-1.4	20,426	-0.01%
2018/10/31	2	34.60	4	34.80	34.70	-2	20,564	-0.01%
2018/10/30	3	34.40	1	34.25	34.10	2	20,695	0.01%
2018/10/26	16	33.53	3	33.98	33.50	13	21,504	0.06%
2018/10/25	15	33.32	21	33.67	34.00	-6	22,325	-0.03%
2018/10/24	29	33.98	7	34.11	34.15	22	23,157	0.10%
2018/10/23	19	36.03	8	35.75	36.00	11	22,836	0.05%
2018/10/22	2	37.50	0	0.00	37.55	2	23,078	0.01%
2018/10/19	16	37.22	2	37.65	37.25	14	24,086	0.06%
2018/10/18	0	0.00	2	37.85	38.00	-2	24,280	-0.01%
2018/10/16	3	38.17	0	0.00	38.20	3	25,323	0.01%
2018/10/15	3	38.48	0	0.00	38.50	3	25,455	0.01%
2018/10/12	11	37.85	5	38.73	39.00	6	25,600	0.02%
2018/10/11	79	37.64	2	38.13	37.60	77	25,654	0.30%
2018/10/09	2	40.08	3	40.08	40.05	-1	25,282	0.00%
2018/10/08	1	39.60	0	0.00	39.75	1	25,339	0.00%
2018/10/05	1	39.20	2	39.90	39.70	-1	25,579	0.00%
2018/10/04	16	39.59	1	39.80	39.80	15	25,683	0.06%
2018/10/03	6	40.05	2	40.33	40.20	4	25,833	0.02%
2018/10/02	2	40.35	0	0.00	40.30	2	26,052	0.01%
2018/10/01	6	41.16	2	41.80	41.05	4	26,235	0.02%
2018/09/28	5	41.17	23	41.29	41.10	-18	26,430	-0.07%
2018/09/27	0	0.00	2	40.08	40.25	-2	26,273	-0.01%
2018/09/26	6	40.08	0	0.00	39.90	6	26,482	0.02%
2018/09/25	6	40.43	0	0.00	40.20	6	26,920	0.02%
2018/09/21	0	0.00	8	40.79	40.40	-8	27,049	-0.03%
2018/09/20	3	39.95	3	39.97	40.10	0	26,888	0.00%
2018/09/19	2	40.05	4	40.50	40.15	-2	26,972	-0.01%
2018/09/18	0	0.00	3	39.73	39.70	-3	27,031	-0.01%
2018/09/17	1	38.90	0	0.00	39.30	1	27,184	0.00%
2018/09/14	6	39.35	3	39.52	39.65	3	27,256	0.01%
2018/09/13	1	39.20	4	39.20	39.10	-3	27,301	-0.01%
2018/09/12	6	38.04	0	0.00	38.55	6	27,171	0.02%
2018/09/11	7	37.86	9	37.68	38.00	-2	27,244	-0.01%
2018/09/10	24	38.62	12	38.01	37.95	12	27,027	0.04%
2018/09/07	3	41.38	3	41.30	41.30	0	26,616	0.00%
2018/09/06	0	0.00	3	41.65	41.80	-3	26,592	-0.01%
2018/09/05	1	41.55	1	41.55	41.55	0	26,581	0.00%
2018/09/04	5	41.49	6	41.74	42.10	-1	26,593	0.00%
2018/09/03	3	41.83	0	0.00	41.35	3	26,409	0.01%
2018/08/31	8	41.67	5	41.71	42.35	3	26,343	0.01%
2018/08/30	17	41.99	6.2	41.57	42.00	10.8	26,050	0.04%
2018/08/29	7	43.26	0	0.00	43.40	7	25,625	0.03%
2018/08/28	0	0.00	1.2	43.28	43.30	-1.2	25,698	0.00%
2018/08/27	2	43.15	1	43.25	43.30	1	25,815	0.00%
2018/08/24	1	42.70	2	42.80	42.80	-1	25,756	0.00%
2018/08/23	0	0.00	1	42.95	43.10	-1	25,948	0.00%
2018/08/22	1	42.90	4	42.88	42.95	-3	26,075	-0.01%
2018/08/21	1	42.10	1	42.70	42.90	0	26,120	0.00%
2018/08/20	9	42.02	4	42.00	42.00	5	26,216	0.02%
2018/08/17	5.1	42.34	4	42.85	42.05	1.1	26,177	0.00%
2018/08/16	7.5	41.81	10	41.72	42.00	-2.5	26,134	-0.01%
2018/08/15	10	43.12	8	42.70	42.35	2	26,225	0.01%
2018/08/14	31	43.14	9	43.35	43.30	22	25,975	0.08%
2018/08/13	5	42.52	8	43.13	42.15	-3	25,677	-0.01%
2018/08/10	2	40.98	10	41.34	41.50	-8	24,798	-0.03%
2018/08/08	1	40.60	5	40.58	40.60	-4	25,207	-0.02%
2018/08/03	5	40.69	2	41.08	40.45	3	24,795	0.01%
2018/08/02	4	40.68	1	40.70	40.60	3	24,490	0.01%
2018/08/01	16	40.65	4	40.95	41.05	12	23,866	0.05%
2018/07/31	10	39.41	0	0.00	39.35	10	22,946	0.04%
2018/07/30	7	40.87	2	41.15	40.70	5	22,017	0.02%
2018/07/27	7	40.50	1	41.35	40.30	6	21,668	0.03%
2018/07/26	11.4	40.97	3	41.72	40.50	8.4	21,333	0.04%
2018/07/25	12	45.09	0	0.00	45.10	12	20,460	0.06%
2018/07/24	0	0.00	10	43.83	45.50	-10	20,173	-0.05%
2018/07/23	7	42.40	0	0.00	42.65	7	19,368	0.04%
2018/07/20	9	42.37	2	42.83	42.30	7	19,251	0.04%
2018/07/19	1	42.55	0	0.00	42.75	1	19,164	0.01%
2018/07/18	15	42.25	0	0.00	42.25	15	19,412	0.08%
2018/07/17	50	42.22	0	0.00	42.15	50	19,164	0.26%
2018/07/16	16	42.62	0	0.00	42.50	16	19,102	0.08%
2018/07/11	1	42.25	0	0.00	42.15	1	18,533	0.01%
2018/07/09	1	42.75	0	0.00	42.75	1	17,897	0.01%
2018/07/06	1	41.30	0	0.00	41.60	1	17,544	0.01%
2018/07/02	6	41.60	0	0.00	41.85	6	16,442	0.04%
2018/06/29	8	42.24	0	0.00	42.35	8	16,147	0.05%
2018/06/28	0.5	42.50	1	42.55	42.40	-0.5	15,725	0.00%
2018/06/27	6	43.23	0	0.00	43.00	6	15,500	0.04%
2018/06/26	2	43.83	0	0.00	43.70	2	15,155	0.01%
2018/06/22	1	44.30	0	0.00	44.60	1	14,764	0.01%
2018/06/19	3	44.08	0	0.00	43.85	3	14,290	0.02%
2018/06/14	1	44.90	0	0.00	44.90	1	13,688	0.01%
2018/06/11	3	44.35	4	44.40	44.60	-1	13,386	-0.01%
2018/06/08	2	44.58	3	45.05	45.00	-1	13,315	-0.01%
2018/06/06	5.3	44.75	0	0.00	44.80	5.3	13,226	0.04%
2018/06/05	9	44.97	0	0.00	45.20	9	13,105	0.07%
2018/06/04	1	44.00	6	45.08	45.65	-5	12,867	-0.04%
2018/06/01	10	43.55	0	0.00	43.75	10	12,533	0.08%
2018/05/28	0	0.00	1	44.20	43.95	-1	11,560	-0.01%
2018/05/25	0	0.00	1	44.05	43.90	-1	11,405	-0.01%
2018/05/24	0.4	44.55	17	44.07	44.75	-16.6	11,186	-0.15%
2018/05/23	2	44.23	0.2	44.10	44.10	1.8	10,986	0.02%
2018/05/22	1	45.80	0	0.00	45.60	1	10,678	0.01%
2018/05/21	0	0.00	2	46.00	46.00	-2	10,604	-0.02%
2018/05/18	2	45.40	2	45.68	45.55	0	10,386	0.00%
2018/05/17	6	45.75	29	46.00	45.65	-23	10,246	-0.22%
2018/05/16	1	46.00	0	0.00	45.90	1	9,922	0.01%
2018/05/14	0	0.00	9.4	42.82	43.15	-9.4	9,082	-0.10%
2018/05/11	3	41.22	0	0.00	41.25	3	8,797	0.03%
2018/05/10	0	0.00	3	41.25	41.10	-3	8,681	-0.03%
2018/05/08	10	40.93	0	0.00	40.80	10	8,411	0.12%
2018/05/07	0	0.00	6	41.14	40.40	-6	8,247	-0.07%
2018/05/04	0	0.00	1	39.60	39.55	-1	7,995	-0.01%
2018/05/02	0	0.00	2	41.35	40.85	-2	7,860	-0.03%
2018/04/30	0	0.00	14	40.67	40.85	-14	7,745	-0.18%
2018/04/27	10.2	40.25	1	40.20	40.30	9.2	7,743	0.12%
2018/04/26	0	0.00	1	40.60	40.50	-1	7,705	-0.01%
2018/04/25	2	40.33	1	40.20	40.20	1	7,573	0.01%
2018/04/24	2	40.48	12	40.54	40.85	-10	7,530	-0.13%
2018/04/23	0.2	38.70	8	38.80	38.90	-7.8	7,116	-0.11%
2018/04/20	4	39.15	2	39.03	38.75	2	7,184	0.03%
2018/04/19	0	38.90	16	38.91	39.00	-16	7,137	-0.22%
2018/04/17	0.1	37.75	0	0.00	38.00	0.1	7,686	0.00%
2018/04/13	0	0.00	3	37.95	38.20	-3	8,016	-0.04%
2018/04/11	3.2	38.48	3	38.30	38.45	0.2	8,816	0.00%
2018/04/10	2	37.68	9	37.88	38.20	-7	8,908	-0.08%
2018/04/09	0	0.00	0.8	37.30	37.35	-0.8	8,975	-0.01%
2018/03/29	2	36.50	10	36.70	36.55	-8	9,612	-0.08%
2018/03/22	0	0.00	2	37.50	37.55	-2	10,341	-0.02%
2018/03/19	0	0.00	1	37.50	37.55	-1	10,391	-0.01%
2018/03/13	1	37.40	0	0.00	37.50	1	10,211	0.01%
2018/03/07	1	36.45	5	36.45	36.40	-4	10,705	-0.04%
2018/03/05	1	36.35	0	0.00	36.30	1	11,150	0.01%
2018/02/26	0.1	36.60	0	0.00	36.55	0.1	11,206	0.00%
2018/02/22	2	36.40	0.1	36.50	36.50	1.9	11,272	0.02%
2018/02/21	1	36.95	5	37.00	37.20	-4	11,246	-0.04%
2018/02/09	6	35.98	0	0.00	35.60	6	11,191	0.05%
2018/02/08	0	0.00	1	36.70	36.75	-1	11,101	-0.01%
2018/02/07	0	0.00	1	36.75	36.40	-1	11,348	-0.01%
2018/02/06	2	36.05	0	0.00	35.50	2	11,176	0.02%
2018/02/05	0	0.00	3	37.28	37.80	-3	10,868	-0.03%
2018/02/01	0	0.00	1	37.90	37.90	-1	10,779	-0.01%
2018/01/31	1	37.40	0	0.00	37.65	1	10,778	0.01%
2018/01/30	3	37.80	0	0.00	37.90	3	10,744	0.03%
2018/01/29	6	38.06	0	0.00	37.95	6	10,715	0.06%
2018/01/26	1	37.95	2.1	38.00	38.20	-1.1	10,632	-0.01%
2018/01/25	0	0.00	3	37.60	37.60	-3	10,496	-0.03%
2018/01/24	1	37.15	0	0.00	37.30	1	10,438	0.01%
2018/01/23	3	37.17	1	37.30	37.30	2	10,370	0.02%
2018/01/22	1	37.70	2	37.73	37.85	-1	10,192	-0.01%
2018/01/19	0	0.00	2	37.90	37.90	-2	10,101	-0.02%
2018/01/18	8	37.99	1	38.00	37.85	7	10,032	0.07%
2018/01/17	0	0.00	1	38.30	38.50	-1	9,868	-0.01%
2018/01/16	0	0.00	5	38.10	38.10	-5	9,731	-0.05%
2018/01/15	0	0.00	1	37.65	37.85	-1	9,652	-0.01%
2018/01/12	1	37.60	1	37.45	37.60	0	9,583	0.00%
2018/01/11	0	0.00	1	37.70	37.50	-1	9,356	-0.01%
2018/01/10	0	0.00	11	38.38	38.45	-11	8,870	-0.12%
2018/01/09	1	37.95	0	0.00	38.30	1	8,715	0.01%
2018/01/08	4	37.93	7.3	37.91	38.20	-3.3	8,456	-0.04%
2018/01/05	0	0.00	33	37.45	37.30	-33	8,145	-0.41%
2018/01/04	6	37.21	0	0.00	37.20	6	7,623	0.08%
2018/01/03	0	0.00	5	36.76	37.35	-5	7,533	-0.07%
2018/01/02	0	0.00	11	36.49	36.55	-11	7,250	-0.15%