台泥 (1101)-玉山-城中券商分點個股進出

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

台泥

(1101)

可現股當沖

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

立即追蹤
本地時間:13:35(已收盤)

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

台泥 (1101)籌碼相關－玉山-城中券商分點個股進出

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-城中券商分點個股進出
玉山-城中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/13	11	33.72	49.2	33.70	33.70	-38.2	17,684	-0.22%
2024/05/10	29	32.93	29.5	33.16	33.30	-0.5	17,314	0.00%
2024/05/09	18.2	32.82	0	0.00	32.65	18.2	17,094	0.11%
2024/05/08	127.2	33.13	23.5	33.22	33.10	103.7	17,111	0.61%	大買/鉅額交易
2024/05/07	32.2	32.96	41	32.98	33.20	-8.8	17,141	-0.05%
2024/05/06	11	33.17	85.2	33.02	33.00	-74.2	16,992	-0.44%
2024/05/03	8.2	32.47	44.1	32.59	32.40	-35.9	16,551	-0.22%
2024/05/02	31	32.24	3.1	32.35	32.30	28	16,359	0.17%
2024/04/30	15.3	32.24	0	32.30	32.05	15.2	16,171	0.09%
2024/04/29	4.4	32.11	16.1	32.12	32.35	-11.7	16,038	-0.07%
2024/04/26	11.3	31.86	3.5	31.87	31.80	7.8	15,880	0.05%
2024/04/25	33.3	31.86	0	0.00	32.00	33.3	15,849	0.21%
2024/04/24	46.7	32.21	26.4	32.30	32.15	20.3	15,799	0.13%
2024/04/23	27.1	32.44	50	32.80	32.35	-23	16,021	-0.14%
2024/04/22	13.4	32.42	37.1	32.49	32.60	-23.7	15,974	-0.15%
2024/04/19	68.3	32.24	51	31.91	32.00	17.3	15,756	0.11%
2024/04/18	14.1	32.56	16.5	32.77	32.70	-2.4	15,379	-0.02%
2024/04/17	50.3	32.51	41	32.67	32.65	9.3	15,172	0.06%
2024/04/16	101.2	32.72	76.1	33.01	32.45	25.2	15,008	0.17%	大買/
2024/04/15	14.6	32.69	38	32.74	32.35	-23.4	14,402	-0.16%
2024/04/12	39.3	32.09	11.6	31.97	32.20	27.7	14,063	0.20%
2024/04/11	41.3	32.47	40	32.48	32.40	1.3	13,848	0.01%
2024/04/10	11.1	32.64	71.3	32.80	32.70	-60.2	13,783	-0.44%
2024/04/09	45.6	32.09	5	32.37	32.45	40.6	13,609	0.30%
2024/04/08	52	32.37	52.1	32.48	32.30	-0.1	13,545	0.00%
2024/04/03	53	32.41	128.2	32.38	32.00	-75.2	13,436	-0.56%	大賣/
2024/04/02	12.3	31.95	0	0.00	31.95	12.3	13,046	0.09%
2024/04/01	1.2	32.19	13.1	32.18	32.15	-11.8	13,124	-0.09%
2024/03/29	12	32.07	20.8	31.88	32.15	-8.8	13,089	-0.07%
2024/03/28	11.4	31.80	8.1	31.71	31.70	3.3	12,963	0.03%
2024/03/27	50	31.67	12.1	31.72	31.70	37.9	12,844	0.30%
2024/03/26	11.5	31.50	4.2	31.52	31.55	7.3	12,765	0.06%
2024/03/25	10.3	31.07	23	31.13	31.10	-12.7	12,723	-0.10%
2024/03/22	21.9	31.18	4.2	31.12	31.15	17.7	12,702	0.14%
2024/03/21	19	31.61	15.1	31.58	31.50	3.9	12,514	0.03%
2024/03/20	70.1	30.93	35.8	30.93	30.90	34.3	12,516	0.27%
2024/03/19	65.6	31.47	10	31.65	31.40	55.6	12,198	0.46%
2024/03/18	78.3	31.73	1.1	31.76	31.70	77.2	11,945	0.65%
2024/03/15	27	31.99	100	31.90	31.95	-73	11,833	-0.62%
2024/03/14	16.3	31.85	15.8	31.77	32.00	0.5	11,512	0.00%
2024/03/13	23.4	31.80	0.3	31.85	31.70	23.1	11,518	0.20%
2024/03/12	2.4	31.87	5.1	31.96	32.00	-2.7	11,388	-0.02%
2024/03/11	122	31.71	22	31.72	31.80	100	11,415	0.88%	大買/
2024/03/08	17.4	31.97	14	31.95	31.85	3.3	11,531	0.03%
2024/03/07	29.9	31.98	0	0.00	32.00	29.9	11,664	0.26%
2024/03/06	33.4	31.91	0	0.00	32.00	33.4	12,022	0.28%
2024/03/05	11.2	32.09	2	32.10	32.00	9.2	13,502	0.07%
2024/03/04	16.3	32.02	8.7	32.10	32.05	7.6	13,771	0.05%
2024/03/01	19.5	32.03	12	32.09	32.05	7.5	14,657	0.05%
2024/02/29	31.9	32.16	4.2	32.15	32.10	27.7	14,759	0.19%
2024/02/27	52.7	31.95	35.1	32.03	31.85	17.6	14,610	0.12%
2024/02/26	52.9	32.18	25.2	32.27	32.15	27.7	14,608	0.19%
2024/02/23	9	32.43	3.4	32.41	32.40	5.6	14,694	0.04%
2024/02/22	22.2	32.40	3.2	32.45	32.55	19	15,103	0.13%
2024/02/21	93.1	32.47	1	32.70	32.50	92.1	15,202	0.61%
2024/02/20	15.6	32.54	2.1	32.55	32.65	13.5	15,222	0.09%
2024/02/19	12.1	32.55	24.1	32.56	32.80	-12	15,433	-0.08%
2024/02/16	17.8	31.85	3	31.83	31.90	14.8	15,704	0.09%
2024/02/15	26.3	31.87	1	32.00	32.00	25.3	15,670	0.16%
2024/02/05	6.2	32.00	9	31.97	32.15	-2.8	15,497	-0.02%
2024/02/02	3	32.38	0	0.00	32.25	3	15,452	0.02%
2024/02/01	0.2	32.40	8	32.09	32.45	-7.8	15,591	-0.05%
2024/01/31	5	31.87	4	31.95	31.90	1	15,628	0.01%
2024/01/30	27.4	32.20	0.6	32.30	32.00	26.8	15,538	0.17%
2024/01/29	4	32.39	4.6	32.42	32.35	-0.6	15,511	0.00%
2024/01/26	6	32.70	6	32.65	32.60	0	15,632	0.00%
2024/01/25	4	32.65	1	32.65	32.70	3	15,730	0.02%
2024/01/24	11.2	32.60	0	0.00	32.60	11.2	15,865	0.07%
2024/01/23	3	32.45	4	32.60	32.70	-1	16,153	-0.01%
2024/01/22	9.8	32.44	83.9	32.34	32.30	-74.1	16,296	-0.45%
2024/01/19	12.6	32.03	32	31.88	32.40	-19.4	16,355	-0.12%
2024/01/18	48.4	32.06	1	32.20	32.05	47.4	16,380	0.29%
2024/01/17	23.7	32.38	112.1	32.39	32.20	-88.4	16,459	-0.54%	大賣/
2024/01/16	17.3	33.01	15	32.95	32.90	2.3	16,356	0.01%
2024/01/15	35.1	33.70	5	33.65	33.65	30.1	16,277	0.18%
2024/01/12	4	33.65	1	33.60	33.75	3	16,716	0.02%
2024/01/11	54	33.66	0	0.00	33.70	54	17,605	0.31%
2024/01/10	219.3	33.78	10	33.78	33.70	209.3	18,877	1.11%	大買/鉅額交易
2024/01/09	3.1	34.11	3	34.12	34.05	0.1	19,006	0.00%
2024/01/08	0.3	34.40	2.1	34.49	34.25	-1.8	19,126	-0.01%
2024/01/05	0	0.00	3	34.25	34.35	-3	19,349	-0.02%
2024/01/04	49.2	34.20	4	34.25	34.20	45.2	19,609	0.23%
2024/01/03	53.1	34.30	3	34.20	34.20	50.1	19,771	0.25%
2024/01/02	0	34.75	0	0.00	34.70	0	19,818	0.00%
2023/12/29	3	34.78	13	34.85	34.85	-10	19,953	-0.05%
2023/12/28	38.3	34.81	15	34.85	34.90	23.3	20,185	0.12%
2023/12/27	0	34.80	26	34.88	34.90	-26	20,197	-0.13%
2023/12/26	0	34.55	15	34.64	34.65	-15	20,237	-0.07%
2023/12/25	4	34.59	28	34.54	34.50	-24	20,449	-0.12%
2023/12/22	7	34.21	15	34.25	34.30	-8	20,578	-0.04%
2023/12/21	35.3	34.18	2	34.30	34.25	33.3	20,790	0.16%
2023/12/20	3.3	34.37	12.3	34.50	34.50	-9.1	21,158	-0.04%
2023/12/19	6.1	34.31	55	34.33	34.35	-48.9	21,394	-0.23%
2023/12/18	0.1	34.55	13.2	34.50	34.55	-13.1	21,730	-0.06%
2023/12/15	14	34.46	6.1	34.35	34.30	7.9	21,955	0.04%
2023/12/14	10	34.34	26	34.48	34.40	-16	21,772	-0.07%
2023/12/13	5.8	34.14	2	34.20	34.05	3.8	21,743	0.02%
2023/12/12	36.1	34.14	5.3	34.23	34.15	30.8	21,824	0.14%
2023/12/11	11.3	34.35	0	0.00	34.40	11.3	21,878	0.05%
2023/12/08	143.3	34.61	5	34.68	34.60	138.3	22,119	0.63%	大買/鉅額交易
2023/12/07	23	34.40	6.5	34.52	34.50	16.5	22,107	0.07%
2023/12/06	7	34.72	40	34.76	34.60	-33	22,145	-0.15%
2023/12/05	4.1	34.71	243	34.80	34.90	-238.9	22,206	-1.08%	大賣/鉅額交易
2023/12/04	55.2	34.27	6	34.18	34.05	49.2	22,066	0.22%
2023/12/01	77.8	34.53	5	34.50	34.40	72.8	22,225	0.33%
2023/11/30	28	34.95	157.2	34.90	34.95	-129.1	21,892	-0.59%	大賣/鉅額交易
2023/11/29	171.3	34.35	8	34.65	34.25	163.3	20,364	0.80%	大買/鉅額交易
2023/11/28	106.3	34.84	62.2	35.04	34.50	44.1	20,138	0.22%	大買/
2023/11/27	60.1	34.06	46.1	34.25	33.95	14	19,597	0.07%
2023/11/24	38	33.91	76.4	34.05	33.75	-38.4	19,408	-0.20%
2023/11/22	27.2	34.00	12.4	34.07	33.85	14.8	19,049	0.08%
2023/11/21	6	34.06	22.9	34.04	34.20	-16.8	18,952	-0.09%
2023/11/20	2	33.58	1.2	33.60	33.60	0.8	18,544	0.00%
2023/11/17	7.2	33.21	3	33.23	33.20	4.2	18,469	0.02%
2023/11/16	45	33.16	16.1	33.00	33.05	28.9	18,400	0.16%
2023/11/15	28	32.98	12.2	32.91	33.15	15.8	18,225	0.09%
2023/11/14	6.8	32.56	0.1	32.80	32.50	6.7	18,089	0.04%
2023/11/13	3	32.72	23	32.78	32.80	-20	18,187	-0.11%
2023/11/10	1.2	32.91	0	0.00	32.85	1.2	18,374	0.01%
2023/11/09	6.3	32.94	0	0.00	32.90	6.3	18,388	0.03%
2023/11/08	0.3	32.95	1.1	32.99	32.90	-0.8	18,405	0.00%
2023/11/07	2	32.50	0	0.00	32.55	2	18,432	0.01%
2023/11/06	5.5	32.81	52	32.80	32.80	-46.5	18,394	-0.25%
2023/11/03	9.4	32.74	3.8	32.83	32.90	5.6	18,290	0.03%
2023/11/02	0.1	32.30	9	32.40	32.35	-8.9	18,196	-0.05%
2023/11/01	2	32.10	5	32.14	32.10	-3	18,166	-0.02%
2023/10/31	7	32.25	0	32.35	32.25	7	18,158	0.04%
2023/10/30	4.6	31.95	7	31.94	32.00	-2.4	18,028	-0.01%
2023/10/27	0	31.99	4	31.79	31.85	-4	17,917	-0.02%
2023/10/26	23.1	31.47	7	31.54	31.45	16.1	17,975	0.09%
2023/10/25	13.2	31.62	7	31.68	31.55	6.2	17,848	0.03%
2023/10/24	12.4	31.52	0	0.00	31.50	12.4	17,706	0.07%
2023/10/23	34.5	31.71	14	31.69	31.65	20.5	17,530	0.12%
2023/10/20	41.8	31.65	117	31.56	31.75	-75.2	17,702	-0.42%	大賣/
2023/10/19	63.4	31.85	14	31.83	31.90	49.4	17,409	0.28%
2023/10/18	45.8	32.52	29.4	32.60	32.45	16.4	16,813	0.10%
2023/10/17	13.1	33.44	1.5	33.50	33.45	11.6	15,659	0.07%
2023/10/16	9.1	33.70	1.1	33.66	33.60	8	15,645	0.05%
2023/10/13	27.1	33.89	4.5	34.02	33.80	22.6	15,722	0.14%
2023/10/12	5.1	33.42	4.4	33.72	33.70	0.7	15,681	0.00%
2023/10/11	2.2	33.00	20.1	33.03	33.10	-17.9	15,548	-0.12%
2023/10/06	11	32.75	2	32.93	32.80	9	15,540	0.06%
2023/10/05	23.1	32.75	41.1	32.75	32.75	-18	15,507	-0.12%
2023/10/04	6	32.92	2	32.93	32.90	4	15,539	0.03%
2023/10/03	4.3	33.22	12.1	33.23	33.20	-7.8	15,625	-0.05%
2023/10/02	3.1	33.15	2	33.10	33.10	1.1	15,776	0.01%
2023/09/28	11	33.12	2.2	33.25	33.25	8.9	16,020	0.06%
2023/09/27	2.7	33.04	2.4	33.08	33.05	0.2	15,999	0.00%
2023/09/26	15.3	33.06	1	33.10	33.00	14.3	15,938	0.09%
2023/09/25	35.1	33.19	11.6	33.02	33.10	23.5	15,777	0.15%
2023/09/22	25.5	33.47	1	33.45	33.50	24.5	15,474	0.16%
2023/09/21	32.5	33.97	2	33.95	33.80	30.5	15,253	0.20%
2023/09/20	6.2	34.54	0	0.00	34.35	6.2	15,082	0.04%
2023/09/19	3.1	34.84	0	0.00	34.80	3.1	14,902	0.02%
2023/09/18	5.1	35.05	26.6	35.08	35.10	-21.5	14,938	-0.14%
2023/09/15	14.1	35.32	0	0.00	35.10	14.1	15,030	0.09%
2023/09/14	3	35.37	10.2	35.40	35.50	-7.2	14,962	-0.05%
2023/09/13	18	35.16	1	35.16	35.30	17	14,972	0.11%
2023/09/12	5.1	34.52	0.6	34.63	34.60	4.5	15,254	0.03%
2023/09/11	7.4	34.16	2.5	34.14	34.20	4.9	15,266	0.03%
2023/09/08	15.7	34.13	0.5	34.25	34.10	15.2	15,301	0.10%
2023/09/07	16.1	34.30	38	34.28	34.35	-21.9	15,280	-0.14%
2023/09/06	54.9	34.58	49	34.60	34.40	5.9	15,287	0.04%
2023/09/05	28.7	35.04	0	0.00	35.00	28.7	14,939	0.19%
2023/09/04	15.2	35.06	276	35.02	35.20	-260.8	14,925	-1.75%	大賣/鉅額交易
2023/09/01	13.1	35.16	0	0.00	35.25	13.1	14,877	0.09%
2023/08/31	18.2	35.02	0	35.25	34.95	18.2	14,843	0.12%
2023/08/30	6.8	35.30	1.2	35.32	35.30	5.6	14,684	0.04%
2023/08/29	14.1	35.29	1	35.20	35.40	13.1	15,130	0.09%
2023/08/28	3.1	35.12	1	35.20	35.20	2.1	15,344	0.01%
2023/08/25	18.3	35.17	5	35.15	35.10	13.3	16,124	0.08%
2023/08/24	12.1	35.31	9.5	35.31	35.30	2.6	16,441	0.02%
2023/08/23	15.6	35.48	0.3	35.63	35.30	15.3	16,726	0.09%
2023/08/22	6	35.42	7.6	35.41	35.40	-1.6	16,947	-0.01%
2023/08/21	8.5	35.31	2.1	35.33	35.40	6.4	17,344	0.04%
2023/08/18	43.8	35.26	31.3	35.21	35.15	12.5	17,523	0.07%
2023/08/17	144.2	35.62	117.5	35.67	35.65	26.7	17,458	0.15%	大買/大賣/
2023/08/16	63.6	36.07	46	36.10	36.05	17.6	17,488	0.10%
2023/08/15	21.2	36.69	3.1	36.67	36.70	18.1	17,473	0.10%
2023/08/14	12.4	36.94	2	36.80	36.85	10.4	17,582	0.06%
2023/08/11	3.2	37.45	9.3	37.49	37.40	-6.1	17,637	-0.03%
2023/08/10	8.4	36.87	1	37.00	36.85	7.4	17,644	0.04%
2023/08/09	8	37.17	7.2	37.17	37.15	0.9	17,972	0.00%
2023/08/08	6.5	37.26	0	0.00	37.10	6.5	18,250	0.04%
2023/08/07	5.1	37.49	1.3	37.52	37.65	3.8	18,384	0.02%
2023/08/04	3	37.32	1	37.35	37.35	2	18,438	0.01%
2023/08/02	17	37.28	18	37.58	37.20	-1	18,846	-0.01%
2023/08/01	4	37.39	70.1	37.42	37.55	-66.1	19,015	-0.35%
2023/07/31	9.4	37.39	3.1	37.50	37.30	6.3	19,125	0.03%
2023/07/28	10.3	37.25	10.3	37.25	37.35	0	19,175	0.00%
2023/07/27	31	37.38	5.3	37.42	37.35	25.7	19,620	0.13%
2023/07/26	1.3	37.28	0	0.00	37.25	1.3	20,584	0.01%
2023/07/25	44	37.43	52.6	37.38	37.40	-8.6	20,798	-0.04%
2023/07/24	19.1	36.64	11.1	36.35	36.50	8	20,874	0.04%
2023/07/21	72.9	36.32	5	36.30	36.10	67.9	21,180	0.32%
2023/07/20	12.4	36.58	0.6	36.75	36.55	11.8	21,667	0.05%
2023/07/19	21.9	36.66	0	0.00	36.60	21.9	22,718	0.10%
2023/07/18	213.4	36.55	17.5	36.59	37.10	195.9	23,504	0.83%	大買/鉅額交易
2023/07/17	20	36.78	4.4	36.80	36.75	15.6	23,411	0.07%
2023/07/14	23.1	37.00	1.1	37.09	37.00	22	23,348	0.09%
2023/07/13	17.7	36.90	10.2	36.95	36.80	7.5	23,366	0.03%
2023/07/12	7.2	36.55	3	36.57	36.60	4.2	23,564	0.02%
2023/07/11	14.9	36.70	8	36.89	36.55	6.9	23,517	0.03%
2023/07/10	18.9	36.96	1	37.10	36.85	17.9	23,394	0.08%
2023/07/07	31.5	36.98	55	37.24	37.30	-23.6	23,264	-0.10%
2023/07/06	74	37.36	35	37.29	37.25	39	23,393	0.17%
2023/07/05	36	37.99	12	38.08	37.80	24	23,091	0.10%
2023/07/04	11.2	38.13	1.2	38.22	38.05	10	22,913	0.04%
2023/07/03	382.9	38.20	9.8	38.17	38.25	373.1	22,864	1.63%	大買/鉅額交易
2023/06/30	1.1	38.07	0	0.00	38.05	1.1	22,907	0.00%
2023/06/29	25.4	38.09	2	38.05	38.05	23.4	22,932	0.10%
2023/06/28	37.4	38.15	4.1	38.19	38.05	33.3	22,980	0.14%
2023/06/27	8.2	38.48	79.9	38.65	38.45	-71.7	23,114	-0.31%
2023/06/26	12.6	38.70	10.3	38.76	38.80	2.3	23,371	0.01%
2023/06/21	2.1	38.43	1	38.60	38.70	1.1	23,378	0.00%
2023/06/20	2.3	38.56	2	38.58	38.55	0.3	23,375	0.00%
2023/06/19	31.2	38.72	3	38.72	38.70	28.2	23,493	0.12%
2023/06/16	5	38.85	177.3	38.84	38.70	-172.3	23,472	-0.73%	大賣/鉅額交易
2023/06/15	1.4	38.31	3.6	38.29	38.35	-2.2	23,007	-0.01%
2023/06/14	39.2	38.26	18	38.26	38.35	21.2	23,330	0.09%
2023/06/13	5.8	38.16	14	38.20	38.25	-8.2	23,466	-0.03%
2023/06/12	14	38.39	4.5	38.31	38.25	9.5	23,491	0.04%
2023/06/09	11.6	38.37	12	38.39	38.45	-0.4	23,511	0.00%
2023/06/08	18.8	38.48	19.7	38.58	38.50	-1	23,676	0.00%
2023/06/07	2.7	38.75	25	38.76	38.80	-22.3	23,851	-0.09%
2023/06/06	4.5	38.73	11.9	38.79	38.80	-7.3	24,048	-0.03%
2023/06/05	11.5	38.86	13.7	38.94	38.85	-2.2	24,210	-0.01%
2023/06/02	7.3	38.52	18.3	38.49	38.55	-11	24,023	-0.05%
2023/06/01	40.2	37.80	1	37.90	37.75	39.2	23,598	0.17%
2023/05/31	7.1	37.97	39.8	38.13	37.90	-32.7	23,504	-0.14%
2023/05/30	5.5	38.10	60	38.10	38.30	-54.5	22,887	-0.24%
2023/05/29	50.2	37.85	31.3	37.90	38.15	18.9	23,178	0.08%
2023/05/26	7.7	37.80	60.4	37.76	38.00	-52.7	23,692	-0.22%
2023/05/25	307.2	37.55	25.3	37.69	38.05	281.9	24,133	1.17%	大買/鉅額交易
2023/05/24	276.1	37.70	0	0.00	37.85	276.1	23,953	1.15%	大買/鉅額交易
2023/05/23	73	38.00	1.4	37.99	37.90	71.6	23,751	0.30%
2023/05/22	1.1	38.04	55.7	38.18	38.25	-54.6	23,649	-0.23%
2023/05/19	123.1	37.70	8	37.88	37.85	115.1	23,556	0.49%	大買/鉅額交易
2023/05/18	108.3	37.80	11	37.85	37.85	97.3	23,437	0.41%	大買/
2023/05/17	10.3	37.99	31.1	37.97	37.90	-20.8	23,453	-0.09%
2023/05/16	81	37.46	1	37.75	37.75	80	23,506	0.34%
2023/05/15	93.9	37.44	4	37.28	37.35	89.9	23,506	0.38%
2023/05/12	270.2	38.33	20.6	38.30	37.80	249.6	23,276	1.07%	大買/鉅額交易
2023/05/11	270.2	38.33	20.6	38.30	38.20	249.6	23,037	1.08%	大買/鉅額交易
2023/05/10	137.5	38.66	52.2	38.72	38.85	85.3	22,849	0.37%	大買/
2023/05/09	62.9	38.72	2	38.80	38.65	60.9	22,795	0.27%
2023/05/08	24	39.51	23.3	39.65	39.60	0.7	22,479	0.00%
2023/05/05	51.1	39.30	4	39.33	39.30	47.1	22,322	0.21%
2023/05/04	24.4	39.34	4.1	39.49	39.45	20.3	22,305	0.09%
2023/05/03	30.7	39.68	50.1	39.68	39.50	-19.4	22,236	-0.09%
2023/05/02	47	39.84	148.1	39.64	39.90	-101.1	22,048	-0.46%	大賣/鉅額交易
2023/04/28	23	38.69	8.1	38.71	38.70	14.9	21,538	0.07%
2023/04/27	40.3	38.99	8	39.12	38.65	32.3	21,481	0.15%
2023/04/26	13	38.80	30	38.76	39.10	-17	21,572	-0.08%
2023/04/25	67	39.07	15.1	38.70	38.50	51.9	21,693	0.24%
2023/04/24	66	39.31	127.8	39.24	39.55	-61.8	21,265	-0.29%	大賣/
2023/04/21	25.3	38.50	126	38.47	38.30	-100.7	20,241	-0.50%	大賣/
2023/04/20	10.4	37.26	1	37.41	37.20	9.4	19,358	0.05%
2023/04/19	5.1	37.20	29.7	37.41	37.10	-24.5	19,409	-0.13%
2023/04/18	19.2	37.53	11	37.95	37.45	8.2	19,425	0.04%
2023/04/17	26.4	37.99	15.1	38.11	37.95	11.3	19,656	0.06%
2023/04/14	5	37.54	1	37.50	37.55	4	19,373	0.02%
2023/04/13	11.6	37.49	5.2	37.52	37.55	6.4	19,387	0.03%
2023/04/12	21.5	37.65	47.5	37.70	37.45	-26	19,333	-0.13%
2023/04/11	8	37.27	21	37.43	37.45	-13	19,262	-0.07%
2023/04/10	7.9	36.49	1	36.55	36.60	6.9	19,042	0.04%
2023/04/07	3.2	36.38	10.2	36.35	36.40	-7	19,060	-0.04%
2023/04/06	83.4	36.41	22	36.38	36.45	61.4	19,160	0.32%
2023/03/31	1	36.40	5	36.55	36.40	-4	19,407	-0.02%
2023/03/30	6.7	36.19	0	0.00	36.20	6.7	20,415	0.03%
2023/03/29	4.6	36.25	14	36.34	36.35	-9.4	21,328	-0.04%
2023/03/28	57.5	36.27	15	36.21	36.20	42.5	22,230	0.19%
2023/03/27	72.9	36.78	28.5	36.80	36.65	44.5	23,097	0.19%
2023/03/24	6	37.43	3	37.55	37.60	3	23,872	0.01%
2023/03/23	2	37.25	21	37.45	37.35	-19	23,875	-0.08%
2023/03/22	282	37.20	3.2	37.24	37.20	278.8	23,957	1.16%	大買/鉅額交易
2023/03/21	290.1	37.10	0	0.00	37.05	290.1	24,027	1.21%	大買/鉅額交易
2023/03/20	3	36.83	9	36.88	36.90	-6	24,042	-0.02%
2023/03/17	5.1	36.47	1	36.50	36.40	4.1	24,199	0.02%
2023/03/16	11.1	36.59	0	0.00	36.35	11.1	23,908	0.05%
2023/03/15	33	37.07	15.1	37.19	37.10	17.9	23,942	0.07%
2023/03/14	8.1	36.65	7.1	36.61	36.75	1	24,037	0.00%
2023/03/13	11.1	36.54	1.8	36.36	36.75	9.3	24,266	0.04%
2023/03/10	119.8	36.67	6	36.69	36.70	113.8	24,281	0.47%	大買/鉅額交易
2023/03/09	208.7	37.66	107	37.27	37.20	101.7	24,506	0.41%	大買/大賣/鉅額交易
2023/03/08	54.4	37.61	3	37.72	37.75	51.4	24,873	0.21%
2023/03/07	9.4	37.98	0.7	38.10	37.95	8.7	24,885	0.03%
2023/03/06	13.3	37.98	16	38.04	37.95	-2.7	25,216	-0.01%
2023/03/03	55.1	37.89	3	37.85	37.75	52.1	25,487	0.20%
2023/03/02	29.6	37.62	9	37.82	37.90	20.6	25,669	0.08%
2023/03/01	54.4	37.93	60.5	38.18	37.80	-6.2	25,706	-0.02%
2023/02/24	52.8	39.13	13.2	39.28	39.15	39.6	25,338	0.16%
2023/02/23	252.4	39.50	217.1	39.51	39.50	35.3	24,816	0.14%	大買/大賣/
2023/02/22	32.1	38.03	5	37.97	38.05	27.1	25,159	0.11%
2023/02/21	10	38.35	5.6	38.31	38.35	4.4	26,058	0.02%
2023/02/20	6.4	38.00	1.3	38.08	38.25	5.1	26,714	0.02%
2023/02/17	11.1	37.75	19	37.94	38.00	-7.9	27,226	-0.03%
2023/02/16	2	37.50	5.2	37.65	37.50	-3.2	27,958	-0.01%
2023/02/15	12.5	37.71	9	37.47	37.55	3.5	28,051	0.01%
2023/02/14	4.4	37.52	12.5	37.54	37.25	-8.1	27,991	-0.03%
2023/02/13	4	36.96	9.1	36.89	37.00	-5.1	27,957	-0.02%
2023/02/10	6.6	36.77	2	36.88	36.85	4.6	28,096	0.02%
2023/02/09	5.7	36.66	12.2	36.75	36.60	-6.5	28,114	-0.02%
2023/02/08	9	36.60	1	36.75	36.75	8	28,188	0.03%
2023/02/07	6	36.48	2.2	36.60	36.65	3.8	28,269	0.01%
2023/02/06	20.6	36.11	5	36.10	36.15	15.6	28,252	0.06%
2023/02/03	23.1	36.43	3.1	36.36	36.45	20	28,142	0.07%
2023/02/02	8	36.68	5.2	36.68	36.80	2.8	28,165	0.01%
2023/02/01	1	36.40	13.1	36.46	36.75	-12.1	28,193	-0.04%
2023/01/31	13	36.52	7	36.44	36.25	6	28,263	0.02%
2023/01/30	2.5	36.74	27	36.84	36.95	-24.4	28,195	-0.09%
2023/01/17	16.7	36.06	14	36.14	36.00	2.7	28,181	0.01%
2023/01/16	29.5	36.47	35.5	36.51	36.50	-5.9	28,175	-0.02%
2023/01/13	37.3	36.05	36.3	36.11	36.15	1	27,855	0.00%
2023/01/12	17	35.35	45.1	35.00	35.40	-28.1	27,913	-0.10%
2023/01/11	2.3	34.78	23.1	34.67	34.70	-20.9	28,119	-0.07%
2023/01/10	3.5	34.50	1	34.45	34.60	2.5	28,426	0.01%
2023/01/09	1	34.45	2.6	34.52	34.60	-1.6	28,943	-0.01%
2023/01/06	2.1	34.30	1	34.20	34.25	1.1	29,213	0.00%
2023/01/05	14.6	34.25	2	34.33	34.45	12.6	29,670	0.04%
2023/01/04	10	33.53	4	33.61	33.50	6	29,498	0.02%
2023/01/03	5.2	33.52	8	33.56	33.50	-2.8	29,714	-0.01%
2022/12/30	8	33.79	6	33.81	33.65	2	29,735	0.01%
2022/12/29	9.1	33.80	13	33.80	33.70	-3.9	29,889	-0.01%
2022/12/28	21.2	34.19	4	34.15	34.30	17.2	30,140	0.06%
2022/12/27	1	34.50	8	34.51	34.30	-7	30,373	-0.02%
2022/12/26	18	34.25	10	34.40	34.40	8	30,533	0.03%
2022/12/23	18.6	34.36	1.4	34.25	34.05	17.2	31,062	0.06%
2022/12/22	13.1	34.44	9.3	34.61	34.45	3.8	31,982	0.01%
2022/12/21	9	33.91	4.4	34.03	34.05	4.6	31,325	0.01%
2022/12/20	5.2	33.69	3.2	33.75	33.70	2	30,705	0.01%
2022/12/19	48.7	33.87	28	34.15	33.85	20.7	30,251	0.07%
2022/12/16	8.3	33.28	1	34.60	34.60	7.3	29,428	0.02%
2022/12/15	2.4	33.56	12.8	33.51	33.55	-10.4	28,860	-0.04%
2022/12/14	5.4	33.53	2	33.55	33.50	3.4	29,170	0.01%
2022/12/13	13	33.71	6	33.91	33.70	7	29,231	0.02%
2022/12/12	0.8	33.81	9	33.68	33.85	-8.2	29,198	-0.03%
2022/12/09	2.8	33.76	25	33.45	33.70	-22.2	29,684	-0.07%
2022/12/08	5.2	33.19	2	33.25	33.20	3.2	29,675	0.01%
2022/12/07	3.3	33.32	6	33.30	33.35	-2.7	29,677	-0.01%
2022/12/06	52.8	33.54	6	33.50	33.30	46.8	29,698	0.16%
2022/12/05	6.3	33.53	5	33.69	33.70	1.3	29,562	0.00%
2022/12/02	16.9	33.70	1	33.75	33.65	15.9	29,249	0.05%
2022/12/01	25.3	33.99	21.7	34.07	34.05	3.6	29,193	0.01%
2022/11/30	32.1	33.50	1	33.35	33.90	31.1	29,003	0.11%
2022/11/29	3.1	33.04	25.3	33.16	33.55	-22.2	28,619	-0.08%
2022/11/28	30.5	32.99	0	0.00	33.00	30.5	28,640	0.11%
2022/11/25	4.2	33.38	39.8	33.30	33.55	-35.5	28,428	-0.13%
2022/11/24	4	32.96	8	32.87	33.20	-4	28,273	-0.01%
2022/11/23	8.1	32.81	6	32.85	32.70	2.1	28,055	0.01%
2022/11/22	13	32.57	10.9	32.58	32.65	2.2	27,954	0.01%
2022/11/21	14.8	32.89	1	33.25	32.85	13.8	27,730	0.05%
2022/11/18	69.3	33.55	0	0.00	33.30	69.3	27,498	0.25%
2022/11/17	59.7	34.18	48.7	34.09	34.25	11	26,542	0.04%
2022/11/16	83.7	33.14	4	33.26	32.90	79.8	25,556	0.31%
2022/11/15	15.5	33.13	12	33.43	33.85	3.5	24,950	0.01%
2022/11/14	47	33.63	40.5	33.73	34.15	6.5	24,375	0.03%
2022/11/11	4.3	32.18	7.4	32.13	32.15	-3.1	23,576	-0.01%
2022/11/10	4.8	31.79	0	0.00	31.70	4.8	23,483	0.02%
2022/11/09	17.8	31.87	3.3	31.91	31.90	14.5	23,444	0.06%
2022/11/08	8.1	31.60	4.4	31.65	31.65	3.8	23,282	0.02%
2022/11/07	5.4	30.94	10	30.80	31.00	-4.6	23,106	-0.02%
2022/11/04	9.3	30.28	6	30.33	30.45	3.3	23,191	0.01%
2022/11/03	23.9	30.27	0.1	30.40	30.30	23.8	23,144	0.10%
2022/11/02	15.6	30.71	1	30.75	30.75	14.6	23,105	0.06%
2022/11/01	7	30.39	2.7	30.55	30.65	4.3	23,119	0.02%
2022/10/31	22.2	30.43	3.2	30.84	30.25	19	23,108	0.08%
2022/10/28	4.1	30.60	2	31.00	30.50	2.1	23,119	0.01%
2022/10/27	4	30.91	6.7	30.89	30.85	-2.7	23,111	-0.01%
2022/10/26	4.6	30.20	11	30.19	30.30	-6.4	23,119	-0.03%
2022/10/25	161.8	30.47	9.1	29.95	29.90	152.7	23,077	0.66%	大買/鉅額交易
2022/10/24	24.3	30.96	3.2	31.18	30.60	21.1	22,682	0.09%
2022/10/21	4.1	31.11	6.5	31.14	31.00	-2.4	22,562	-0.01%
2022/10/20	37.5	30.77	2.3	30.91	30.90	35.2	22,518	0.16%
2022/10/19	18.2	31.77	10	31.78	31.60	8.2	22,012	0.04%
2022/10/18	35	31.38	18.1	31.49	31.45	16.9	21,608	0.08%
2022/10/17	10.8	31.80	3	31.85	31.70	7.8	21,593	0.04%
2022/10/14	24.6	32.53	0	32.95	32.40	24.6	21,633	0.11%
2022/10/13	29.5	32.95	2.7	33.05	32.65	26.8	21,544	0.12%
2022/10/12	9.1	33.84	4	33.84	33.75	5.1	21,287	0.02%
2022/10/11	6	33.80	0.4	33.95	33.80	5.7	21,345	0.03%
2022/10/07	3.3	34.34	3	34.30	34.25	0.3	21,291	0.00%
2022/10/06	3.7	34.30	3.9	34.28	34.30	-0.2	21,266	0.00%
2022/10/05	12	34.29	2	34.33	34.15	10	21,277	0.05%
2022/10/04	40.6	33.77	31	33.71	33.85	9.6	21,025	0.05%
2022/10/03	14.3	33.74	3	33.65	33.65	11.3	20,773	0.05%
2022/09/30	21.7	33.78	12	33.74	33.80	9.7	20,658	0.05%
2022/09/29	69.6	34.15	126	34.07	34.15	-56.4	20,144	-0.28%	大賣/
2022/09/28	50.7	35.17	5	35.10	34.90	45.7	19,056	0.24%
2022/09/27	11.7	35.77	1	35.75	35.80	10.7	18,789	0.06%
2022/09/26	73.8	36.07	3	36.05	35.85	70.8	18,599	0.38%
2022/09/23	42.9	37.07	1	37.00	37.00	41.9	18,381	0.23%
2022/09/22	38.6	37.45	7	37.48	37.55	31.5	18,250	0.17%
2022/09/21	25.5	38.16	7	38.16	38.10	18.5	17,880	0.10%
2022/09/20	16.3	38.62	15	38.55	38.55	1.3	17,513	0.01%
2022/09/19	4	38.93	2	38.95	38.80	2	17,397	0.01%
2022/09/16	26.5	38.81	8.7	38.88	38.60	17.8	17,332	0.10%
2022/09/15	6.2	39.45	6	39.50	39.55	0.2	16,939	0.00%
2022/09/14	2	39.70	4.4	39.68	39.65	-2.3	16,875	-0.01%
2022/09/13	5	39.85	10	39.88	39.90	-5	16,925	-0.03%
2022/09/12	3.4	39.76	2	39.80	39.80	1.4	16,977	0.01%
2022/09/08	2	39.75	0.2	39.73	39.85	1.8	17,321	0.01%
2022/09/07	3.5	39.66	1.3	39.79	39.70	2.2	17,462	0.01%
2022/09/06	3	39.57	35.4	39.69	39.85	-32.4	17,501	-0.18%
2022/09/05	3.3	39.00	13.2	39.03	39.10	-9.9	17,483	-0.06%
2022/09/02	20	38.63	2	38.55	38.50	18	17,570	0.10%
2022/09/01	10.5	38.92	11	38.85	38.90	-0.5	17,325	0.00%
2022/08/31	12	39.26	0	0.00	39.30	12	17,158	0.07%
2022/08/30	5.5	39.19	0.3	39.37	39.25	5.2	17,048	0.03%
2022/08/29	4.6	39.16	1	39.20	39.35	3.6	17,169	0.02%
2022/08/26	2.5	39.64	12.6	39.63	39.65	-10.1	17,183	-0.06%
2022/08/25	24.3	39.42	4	39.33	39.55	20.3	17,263	0.12%
2022/08/24	18.7	39.25	0.4	39.30	39.25	18.3	17,398	0.11%
2022/08/23	14.5	39.15	5.2	39.41	39.35	9.3	17,816	0.05%
2022/08/22	7.6	39.19	19.7	39.11	39.65	-12.1	17,936	-0.07%
2022/08/19	11.1	39.44	3	39.40	39.45	8.1	18,065	0.04%
2022/08/18	30	39.58	1	39.60	39.80	29	18,153	0.16%
2022/08/17	1	39.35	16	39.48	40.00	-15	18,215	-0.08%
2022/08/16	3.3	39.20	2	39.33	39.35	1.3	18,244	0.01%
2022/08/15	7.3	39.16	3	39.30	39.30	4.3	18,314	0.02%
2022/08/12	4	39.11	11	39.07	39.30	-7	18,719	-0.04%
2022/08/11	3.3	38.99	19	39.16	39.35	-15.7	18,846	-0.08%
2022/08/10	4.6	38.46	3	38.47	38.75	1.6	18,945	0.01%
2022/08/09	48.3	38.35	48	38.46	38.75	0.3	19,108	0.00%
2022/08/08	7.3	38.54	4	38.59	38.70	3.3	19,258	0.02%
2022/08/05	7.2	38.92	4	39.01	38.85	3.2	19,436	0.02%
2022/08/04	30.8	38.81	1.1	38.95	38.75	29.8	19,943	0.15%
2022/08/03	9	38.96	17	39.00	39.10	-8	20,186	-0.04%
2022/08/02	6.1	39.07	1	39.15	39.15	5.1	20,245	0.03%
2022/08/01	7.6	39.24	3	39.13	39.50	4.6	20,243	0.02%
2022/07/29	3	38.52	5	38.48	38.75	-2	20,205	-0.01%
2022/07/28	5	38.04	22	38.19	38.20	-17	20,134	-0.08%
2022/07/27	12.1	37.85	1	37.75	37.85	11.1	20,075	0.06%
2022/07/26	21.2	37.81	1.1	37.81	37.80	20.2	20,246	0.10%
2022/07/25	7.4	37.76	0	0.00	37.85	7.4	20,320	0.04%
2022/07/22	63.4	37.75	0	0.00	37.70	63.4	20,389	0.31%
2022/07/21	51.3	38.00	9.1	38.02	38.05	42.2	20,196	0.21%
2022/07/20	17.7	41.69	3	41.82	41.60	14.7	19,656	0.07%
2022/07/19	9	41.18	13	41.41	41.65	-4	19,510	-0.02%
2022/07/18	13.3	40.15	50.4	40.27	40.70	-37.1	19,267	-0.19%
2022/07/15	51.5	40.94	3	41.10	40.50	48.5	19,169	0.25%
2022/07/14	12	41.73	5	41.80	41.70	7	19,107	0.04%
2022/07/13	9	41.89	22	41.69	41.80	-13	19,230	-0.07%
2022/07/12	5	40.98	0	0.00	41.00	5	19,337	0.03%
2022/07/11	4.2	41.13	4.1	40.88	41.10	0.1	19,484	0.00%
2022/07/08	16.3	40.76	11	40.69	40.80	5.3	19,573	0.03%
2022/07/07	12	40.81	3.1	40.64	40.90	8.9	19,674	0.05%
2022/07/06	25.4	40.45	11	40.29	40.00	14.4	20,055	0.07%
2022/07/05	6.6	40.47	18.1	40.49	40.75	-11.5	19,967	-0.06%
2022/07/04	26.2	40.00	1	40.00	40.00	25.2	19,809	0.13%
2022/07/01	31	40.46	18	40.54	40.35	13	19,681	0.07%
2022/06/30	2	39.35	1	39.55	39.50	1	19,421	0.01%
2022/06/29	6	39.51	0	0.00	39.55	6	19,227	0.03%
2022/06/28	16.3	39.70	25	39.84	39.60	-8.7	19,218	-0.05%
2022/06/27	14.1	39.89	17.3	40.08	39.80	-3.2	19,203	-0.02%
2022/06/24	8.1	39.59	0.4	39.60	39.50	7.7	19,070	0.04%
2022/06/23	16.6	39.21	1	39.10	39.00	15.6	18,963	0.08%
2022/06/22	23.1	39.59	4.7	39.59	39.50	18.4	18,809	0.10%
2022/06/21	4	39.40	7.1	39.43	39.45	-3.1	18,775	-0.02%
2022/06/20	53.8	39.21	10	39.13	38.85	43.8	18,695	0.23%
2022/06/17	43.7	39.66	0	0.00	39.60	43.7	18,440	0.24%
2022/06/16	23.6	40.13	5	40.64	40.00	18.6	18,279	0.10%
2022/06/15	25.5	40.11	2	40.08	40.05	23.5	18,452	0.13%
2022/06/14	39	40.23	0	0.00	40.10	39	18,363	0.21%
2022/06/13	62.3	40.86	11	40.97	40.80	51.3	18,122	0.28%
2022/06/10	10.1	41.46	3.2	41.46	41.40	6.9	17,840	0.04%
2022/06/09	16.2	41.60	0	0.00	41.55	16.2	17,831	0.09%
2022/06/08	2.1	41.65	2	41.75	41.75	0.1	17,785	0.00%
2022/06/07	8.6	41.44	2	41.45	41.35	6.6	17,736	0.04%
2022/06/06	25.2	41.55	2	41.45	41.55	23.2	17,502	0.13%
2022/06/02	16.1	41.75	7.2	41.76	41.70	8.9	17,511	0.05%
2022/06/01	24.6	42.23	0	0.00	42.10	24.6	17,534	0.14%
2022/05/31	0.1	42.66	2.5	42.58	42.60	-2.4	17,391	-0.01%
2022/05/30	2.1	42.95	2.2	42.98	42.80	-0.2	16,918	0.00%
2022/05/27	15	42.19	5	42.15	42.20	10	16,696	0.06%
2022/05/26	4	42.04	4	42.04	41.70	0	16,596	0.00%
2022/05/25	6.1	41.70	7	41.71	41.65	-0.9	16,538	-0.01%
2022/05/24	8.2	41.19	2	41.30	41.20	6.2	16,462	0.04%
2022/05/23	6.1	41.22	9	41.21	41.20	-2.9	16,294	-0.02%
2022/05/20	3	41.58	2	41.65	41.15	1	16,186	0.01%
2022/05/19	27.5	41.09	15	41.11	41.10	12.5	15,717	0.08%
2022/05/18	30.5	41.34	6	41.32	41.60	24.5	15,532	0.16%
2022/05/17	17.2	41.58	0	0.00	41.50	17.2	15,250	0.11%
2022/05/16	4.5	41.16	2	41.15	41.25	2.5	15,019	0.02%
2022/05/13	17.1	41.27	8	41.12	41.60	9.1	14,715	0.06%
2022/05/12	84.5	41.30	15.3	41.23	40.80	69.3	14,482	0.48%
2022/05/11	124	42.70	57	42.63	42.65	67	13,898	0.48%	大買/
2022/05/10	33.9	43.83	10.3	43.94	43.85	23.6	13,469	0.18%
2022/05/09	65.9	44.36	2	44.25	44.25	63.9	13,279	0.48%
2022/05/06	42.5	45.14	0.3	45.30	45.10	42.2	13,113	0.32%
2022/05/05	2.5	45.66	3	45.60	45.60	-0.5	13,152	0.00%
2022/05/04	8.1	45.33	5	45.30	45.50	3.1	13,127	0.02%
2022/05/03	63.1	45.41	3	45.28	45.35	60.1	13,228	0.45%
2022/04/29	17.1	46.01	1.2	46.11	45.90	15.9	12,942	0.12%
2022/04/28	14.2	45.81	12	46.02	46.10	2.2	12,785	0.02%
2022/04/27	38.4	45.90	17	46.11	45.80	21.4	12,580	0.17%
2022/04/26	7.2	46.13	8.8	46.14	46.20	-1.5	12,312	-0.01%
2022/04/25	46.4	46.14	1.1	46.16	46.10	45.3	12,241	0.37%
2022/04/22	47.4	46.54	0	0.00	46.55	47.4	12,099	0.39%
2022/04/21	40	46.77	2	47.10	46.80	38	12,074	0.31%
2022/04/20	26.2	46.46	0.5	46.80	46.60	25.7	12,063	0.21%
2022/04/19	43.6	46.36	5.4	46.41	46.35	38.3	11,970	0.32%
2022/04/18	64.9	46.50	0	0.00	46.50	64.9	11,843	0.55%
2022/04/15	26.5	47.20	5	47.15	47.10	21.5	11,628	0.19%
2022/04/14	17.6	47.82	0	0.00	47.70	17.6	11,442	0.15%
2022/04/13	158.1	47.93	0	48.10	48.00	158	11,348	1.39%	大買/鉅額交易
2022/04/12	109.7	48.08	7.6	48.00	48.00	102.1	11,175	0.91%	大買/鉅額交易
2022/04/11	27.6	49.46	51.7	49.36	49.45	-24.1	10,764	-0.22%
2022/04/08	10	49.70	3	49.63	49.80	7	10,837	0.06%
2022/04/07	5.3	49.79	9.6	49.83	49.55	-4.3	10,806	-0.04%
2022/04/06	55.7	49.89	14	50.00	50.20	41.7	10,709	0.39%
2022/04/01	4	49.61	1	49.65	49.75	3	10,657	0.03%
2022/03/31	0.1	49.85	70	50.08	49.90	-69.9	10,588	-0.66%
2022/03/30	10.1	49.80	5	49.86	49.85	5.1	10,436	0.05%
2022/03/29	0	49.75	21	49.98	49.80	-21	10,432	-0.20%
2022/03/28	5	49.20	4	49.61	49.70	1	10,389	0.01%
2022/03/25	14.3	49.69	9.1	49.75	49.70	5.2	10,342	0.05%
2022/03/24	6.1	49.82	14.3	49.90	49.95	-8.2	10,385	-0.08%
2022/03/23	1	49.50	12	49.51	49.65	-11	10,460	-0.11%
2022/03/22	6.4	49.48	7.4	49.53	49.70	-1	10,377	-0.01%
2022/03/21	25.5	49.56	50	49.71	49.75	-24.5	10,380	-0.24%
2022/03/18	3.1	48.39	33.2	48.62	48.95	-30.1	10,135	-0.30%
2022/03/17	1	47.95	11.1	48.04	48.00	-10	9,745	-0.10%
2022/03/16	2.2	47.79	4	47.80	47.85	-1.8	9,630	-0.02%
2022/03/15	9.2	47.62	15.1	47.70	47.95	-5.9	9,597	-0.06%
2022/03/14	3.1	47.47	5.4	47.65	47.55	-2.3	9,592	-0.02%
2022/03/11	9	47.47	3	47.48	47.45	6	9,676	0.06%
2022/03/10	2.5	47.42	4	47.23	47.60	-1.5	9,818	-0.02%
2022/03/09	1	47.35	2	47.25	47.25	-1	9,901	-0.01%
2022/03/08	4	46.91	13	47.01	46.95	-9	10,051	-0.09%
2022/03/07	14.8	47.13	1	47.00	47.10	13.8	10,059	0.14%
2022/03/04	3.2	47.63	2	47.80	47.65	1.2	10,340	0.01%
2022/03/03	2	47.90	9	48.02	48.05	-7	10,465	-0.07%
2022/03/02	5	47.80	0	0.00	48.00	5	10,752	0.05%
2022/03/01	1	47.65	13.1	47.77	47.80	-12.1	10,862	-0.11%
2022/02/25	8.1	46.98	2	47.10	47.35	6.1	10,955	0.06%
2022/02/24	18.1	47.22	2	47.28	47.30	16.1	10,884	0.15%
2022/02/23	2.3	47.60	1	47.65	47.65	1.3	10,872	0.01%
2022/02/22	7.4	47.22	3	47.28	47.70	4.4	10,974	0.04%
2022/02/21	1.8	47.43	2	47.60	47.60	-0.2	10,977	0.00%
2022/02/18	3	47.30	3	47.45	47.45	0	11,056	0.00%
2022/02/17	0.1	47.50	5.7	47.45	47.45	-5.6	11,143	-0.05%
2022/02/16	18.2	47.05	9	47.00	47.00	9.2	11,199	0.08%
2022/02/15	21.2	47.03	0	0.00	47.00	21.2	11,255	0.19%
2022/02/14	4.6	47.02	0	0.00	47.15	4.6	11,341	0.04%
2022/02/11	1.3	47.28	1	47.15	47.55	0.3	11,337	0.00%
2022/02/10	13.6	47.19	2.2	47.42	47.55	11.4	11,361	0.10%
2022/02/09	0	0.00	5	47.02	47.30	-5	11,433	-0.04%
2022/02/08	9.3	47.05	0	0.00	46.95	9.3	11,535	0.08%
2022/02/07	13.2	46.42	1.2	46.56	47.10	12.1	11,491	0.10%
2022/01/26	2.1	46.70	72	46.73	46.85	-69.9	11,314	-0.62%
2022/01/25	14.2	46.73	1	46.70	46.80	13.2	11,349	0.12%
2022/01/24	6.2	47.18	1.7	47.21	47.15	4.5	11,222	0.04%
2022/01/21	5.2	47.26	2.2	47.19	47.40	3	11,339	0.03%
2022/01/20	0.1	47.80	0	0.00	47.50	0.1	11,291	0.00%
2022/01/19	2.1	47.58	3	47.58	47.60	-0.9	11,341	-0.01%
2022/01/18	5	47.55	1	47.50	47.75	4	11,490	0.03%
2022/01/17	25.2	47.50	1	47.50	47.60	24.2	11,598	0.21%
2022/01/14	1	47.50	5.4	47.56	47.60	-4.4	11,605	-0.04%
2022/01/13	12.3	47.73	10	47.65	47.95	2.3	11,826	0.02%
2022/01/12	2	47.15	0	0.00	47.50	2	12,070	0.02%
2022/01/11	7.2	47.10	1	47.10	47.50	6.2	12,310	0.05%
2022/01/10	11	47.09	3	47.22	47.30	8	12,274	0.06%
2022/01/07	8.2	47.33	2	47.20	47.45	6.2	12,237	0.05%
2022/01/06	3.2	47.25	6	47.29	47.60	-2.8	12,219	-0.02%
2022/01/05	5.6	47.16	0	0.00	47.15	5.6	12,240	0.05%
2022/01/04	4.9	47.19	2.4	47.53	47.30	2.5	12,299	0.02%
2022/01/03	27.3	47.46	1.1	47.50	47.45	26.2	12,196	0.21%
2021/12/30	4.1	48.08	0.1	48.20	48.00	4.1	12,155	0.03%
2021/12/29	3.1	48.10	1.2	48.12	48.15	1.9	12,270	0.02%
2021/12/28	2	48.03	8.3	48.08	48.15	-6.3	12,350	-0.05%
2021/12/27	0	48.00	4	48.00	48.10	-4	12,448	-0.03%
2021/12/24	1	47.85	4	47.85	47.90	-3	12,692	-0.02%
2021/12/23	4	47.65	6	47.61	47.70	-2	12,853	-0.02%
2021/12/22	1	47.35	16.3	47.33	47.40	-15.3	12,914	-0.12%
2021/12/21	6	47.28	7	47.29	47.25	-1	13,062	-0.01%
2021/12/20	9.1	47.27	6	47.31	47.40	3.1	13,199	0.02%
2021/12/17	21	47.49	0	0.00	47.45	21	13,236	0.16%
2021/12/16	4.2	46.91	10	47.10	46.90	-5.8	13,161	-0.04%
2021/12/15	2.2	46.94	1.3	47.21	46.95	0.8	13,398	0.01%
2021/12/14	6	47.02	2	47.05	47.00	4	13,527	0.03%
2021/12/13	4.2	47.14	0	0.00	47.10	4.2	13,762	0.03%
2021/12/10	13.6	47.44	2	47.50	47.30	11.6	14,011	0.08%
2021/12/09	12.1	47.39	1	47.65	47.40	11.1	14,718	0.08%
2021/12/08	5.1	47.59	22	47.74	47.70	-16.9	15,007	-0.11%
2021/12/07	9.2	47.00	13	47.25	47.55	-3.8	15,100	-0.03%
2021/12/06	14	46.81	4	47.04	47.30	10	15,059	0.07%
2021/12/03	4	46.60	1.2	46.63	46.40	2.8	15,012	0.02%
2021/12/02	23.8	46.43	4.3	46.57	46.30	19.6	14,910	0.13%
2021/12/01	10	46.30	2.1	46.77	46.60	8	14,885	0.05%
2021/11/30	21.1	46.58	0	0.00	46.00	21.1	14,816	0.14%
2021/11/29	12.4	46.33	22.1	46.16	46.50	-9.7	14,386	-0.07%
2021/11/26	37.2	46.62	6	46.62	46.50	31.2	14,324	0.22%
2021/11/25	19.3	47.19	3.1	47.12	47.15	16.2	14,217	0.11%
2021/11/24	15.7	47.50	1	47.65	47.45	14.7	14,124	0.10%
2021/11/23	17.6	47.86	0	0.00	47.80	17.6	13,953	0.13%
2021/11/22	11.4	47.91	1	47.95	47.90	10.4	13,999	0.07%
2021/11/19	28.3	48.12	10	48.18	48.30	18.3	13,936	0.13%
2021/11/18	11	48.30	7	48.31	48.30	4	13,882	0.03%
2021/11/17	26.2	48.36	2	48.55	48.55	24.2	13,875	0.17%
2021/11/16	24	48.44	1.3	48.46	48.65	22.7	13,977	0.16%
2021/11/15	9.5	48.50	15.1	48.43	48.60	-5.6	14,174	-0.04%
2021/11/12	10.3	48.50	3	48.50	48.70	7.3	14,358	0.05%
2021/11/11	4	48.69	4	48.84	48.80	0	14,578	0.00%
2021/11/10	12.5	48.55	21	48.65	48.70	-8.5	14,843	-0.06%
2021/11/09	7	48.54	1	48.60	48.80	6	15,088	0.04%
2021/11/08	10	48.72	45.3	48.70	48.95	-35.2	16,197	-0.22%
2021/11/05	24.3	47.94	0	0.00	48.15	24.3	16,989	0.14%
2021/11/04	16.1	48.14	0	0.00	48.10	16.1	17,324	0.09%
2021/11/03	28.5	48.13	0.8	48.29	48.15	27.7	17,764	0.16%
2021/11/02	6	48.20	15	48.25	48.15	-9	18,197	-0.05%
2021/11/01	11	48.13	8	48.18	48.25	3	18,674	0.02%
2021/10/29	50	48.29	12	48.30	48.25	38	18,923	0.20%
2021/10/28	9	48.57	0	0.00	48.50	9	19,472	0.05%
2021/10/27	8.1	48.45	3.6	48.52	48.35	4.5	19,594	0.02%
2021/10/26	22.9	48.60	14.1	48.64	48.45	8.8	19,646	0.04%
2021/10/25	35.5	48.20	2	48.25	48.25	33.5	19,726	0.17%
2021/10/22	13	48.81	9	48.86	48.80	4	20,089	0.02%
2021/10/21	45.2	48.50	4	48.56	48.75	41.2	20,240	0.20%
2021/10/20	117.7	48.24	5	48.23	48.35	112.7	20,272	0.56%	大買/鉅額交易
2021/10/19	65.2	49.15	1	49.30	49.10	64.2	20,369	0.32%
2021/10/18	13.8	49.90	0	0.00	49.80	13.8	20,223	0.07%
2021/10/15	7.2	49.92	1.3	50.15	50.10	5.9	20,486	0.03%
2021/10/14	7	49.91	2	49.90	49.90	5	20,492	0.02%
2021/10/13	37.2	50.90	48.3	50.62	50.50	-11.1	20,515	-0.05%
2021/10/12	2.4	49.87	5	50.16	50.20	-2.7	20,491	-0.01%
2021/10/08	2	50.30	28	50.30	50.40	-26	20,467	-0.13%
2021/10/07	0.1	50.30	8	50.28	50.40	-7.9	20,717	-0.04%
2021/10/06	5	49.90	0	0.00	49.90	5	20,940	0.02%
2021/10/05	6.7	50.13	21	50.13	50.30	-14.3	21,193	-0.07%
2021/10/04	13	50.02	76	50.29	50.00	-63	21,654	-0.29%
2021/10/01	113.2	50.20	6	50.18	50.20	107.2	22,316	0.48%	大買/鉅額交易
2021/09/30	1	50.30	102	51.00	51.00	-101	22,380	-0.45%	大賣/鉅額交易
2021/09/29	5	50.66	7	50.76	50.60	-2	22,519	-0.01%
2021/09/28	2.1	50.80	14	50.66	51.00	-12	22,713	-0.05%
2021/09/27	2.1	50.82	1.6	51.10	51.10	0.5	22,761	0.00%
2021/09/24	2	51.30	11	51.31	51.30	-9	22,881	-0.04%
2021/09/23	1	51.10	2	51.15	51.20	-1	22,886	0.00%
2021/09/22	4.6	49.82	23.6	50.21	50.70	-19	22,838	-0.08%
2021/09/17	9	50.90	6.2	51.04	50.70	2.8	22,742	0.01%
2021/09/16	0.2	51.50	48	51.34	51.70	-47.8	22,693	-0.21%
2021/09/15	25.1	51.18	21.3	51.26	51.20	3.8	22,526	0.02%
2021/09/14	11	51.15	55	51.12	51.40	-44	22,421	-0.20%
2021/09/13	9.7	49.75	193	49.93	50.10	-183.3	21,802	-0.84%	大賣/鉅額交易
2021/09/10	4.7	48.41	8	48.62	49.00	-3.3	21,700	-0.02%
2021/09/09	7	47.96	2	47.90	48.20	5	21,833	0.02%
2021/09/08	0	0.00	1	48.55	48.55	-1	21,908	0.00%
2021/09/07	5.2	48.83	4	48.84	48.75	1.2	21,992	0.01%
2021/09/06	3.2	48.62	3.1	48.74	48.80	0.1	22,010	0.00%
2021/09/03	0	48.10	55.1	48.15	48.50	-55.1	21,935	-0.25%
2021/09/02	6.1	47.88	1	47.90	47.90	5.1	21,889	0.02%
2021/09/01	6	48.00	2	47.85	48.40	4	21,952	0.02%
2021/08/31	26	47.63	13	48.05	48.45	13	21,850	0.06%
2021/08/30	2	47.40	5.1	47.50	47.60	-3.1	21,749	-0.01%
2021/08/27	2	46.88	9	47.27	47.45	-7	21,802	-0.03%
2021/08/26	9.5	46.90	6.2	47.09	46.95	3.3	22,042	0.01%
2021/08/25	2.1	46.99	6	47.10	47.20	-3.9	22,198	-0.02%
2021/08/24	16	46.61	2	46.70	46.75	14	22,216	0.06%
2021/08/23	11.3	46.75	34	46.85	46.80	-22.7	22,436	-0.10%
2021/08/20	7.2	46.39	23.7	46.42	46.15	-16.5	22,539	-0.07%
2021/08/19	20.3	46.44	6	46.28	46.20	14.3	22,907	0.06%
2021/08/18	27.3	46.93	10.2	46.92	47.25	17.1	22,789	0.08%
2021/08/17	10.4	47.41	8	47.35	47.30	2.4	22,621	0.01%
2021/08/16	9.2	47.92	7.2	47.81	47.95	2	22,465	0.01%
2021/08/13	12.4	48.09	40.5	48.39	48.40	-28.1	22,509	-0.12%
2021/08/12	84.4	46.96	58	46.90	47.60	26.4	22,621	0.12%
2021/08/11	127.2	51.08	48.2	51.08	51.10	79	21,868	0.36%	大買/
2021/08/10	44.9	51.89	109	51.84	51.90	-64.1	21,421	-0.30%	大賣/
2021/08/09	92.3	52.14	14.5	52.26	52.40	77.8	21,726	0.36%
2021/08/06	9	52.66	4	52.58	52.90	5	21,805	0.02%
2021/08/05	38.7	52.94	34	53.04	52.70	4.7	22,168	0.02%
2021/08/04	27.4	53.81	1.5	53.85	53.80	25.9	23,135	0.11%
2021/08/03	33.3	53.82	25.3	53.61	53.90	8	23,671	0.03%
2021/08/02	4	52.55	13	52.63	52.80	-9	23,444	-0.04%
2021/07/30	16	52.69	6	52.63	52.60	10	23,936	0.04%
2021/07/29	8.1	52.54	54.7	52.88	52.90	-46.6	24,450	-0.19%
2021/07/28	58	52.08	7	52.37	52.40	51	24,837	0.21%
2021/07/27	6.2	52.92	17.5	52.80	53.00	-11.3	25,536	-0.04%
2021/07/26	38.6	53.47	13	53.33	53.20	25.6	26,205	0.10%
2021/07/23	16	52.91	106.2	52.76	53.00	-90.2	26,532	-0.34%	大賣/
2021/07/22	16	52.08	7	52.13	52.10	9	26,663	0.03%
2021/07/21	23	51.98	15.1	52.03	51.80	8	27,077	0.03%
2021/07/20	4.8	51.65	2	51.60	51.70	2.8	27,984	0.01%
2021/07/19	11	51.59	11	51.66	52.00	0	29,485	0.00%
2021/07/16	18	51.47	17	51.50	51.50	1	32,699	0.00%
2021/07/15	6	51.48	15	51.57	51.60	-9	34,817	-0.03%
2021/07/14	44	51.44	17	51.59	51.50	27	36,177	0.07%
2021/07/13	11	51.88	14	52.01	51.90	-3	36,859	-0.01%
2021/07/12	1.2	51.93	16	52.08	52.20	-14.8	37,265	-0.04%
2021/07/09	165	52.13	6.8	52.02	52.00	158.2	37,473	0.42%	大買/鉅額交易
2021/07/08	34.3	52.55	141.3	52.45	52.80	-107	37,291	-0.29%	大賣/鉅額交易
2021/07/07	6.9	51.22	6	51.28	51.30	0.9	36,928	0.00%
2021/07/06	9.4	50.97	17.1	51.18	51.20	-7.7	36,823	-0.02%
2021/07/05	88	50.65	11	50.84	50.60	77	36,751	0.21%
2021/07/02	28	50.58	16	50.61	50.50	12	36,605	0.03%
2021/07/01	48.3	50.64	4	50.68	50.60	44.3	36,533	0.12%
2021/06/30	9	51.06	4	51.03	51.00	5	36,744	0.01%
2021/06/29	2.1	51.01	14.1	51.02	51.20	-12	36,788	-0.03%
2021/06/28	3	51.07	3	51.03	51.10	0	36,966	0.00%
2021/06/25	1	51.10	3.1	51.10	51.00	-2.1	36,992	-0.01%
2021/06/24	20	51.00	0	51.10	51.10	20	37,241	0.05%
2021/06/23	6	50.80	3	50.83	51.00	3	37,676	0.01%
2021/06/22	7	50.86	3.7	51.03	50.90	3.3	37,792	0.01%
2021/06/21	22.5	50.67	4.8	50.71	50.70	17.7	37,889	0.05%
2021/06/18	64.1	51.16	4	51.10	51.00	60.1	38,189	0.16%
2021/06/17	8.1	51.49	1.4	51.56	51.50	6.7	39,486	0.02%
2021/06/16	8	51.43	26.1	51.76	51.90	-18.1	39,623	-0.05%
2021/06/15	5	51.10	24.1	51.18	51.30	-19	39,581	-0.05%
2021/06/11	1.5	51.37	12.6	51.34	51.40	-11.1	39,636	-0.03%
2021/06/09	19.2	50.91	3	50.93	51.30	16.2	39,925	0.04%
2021/06/08	9	51.26	1.1	51.30	51.40	8	40,039	0.02%
2021/06/07	8.5	51.38	63	51.69	51.50	-54.5	40,264	-0.14%
2021/06/04	3.6	51.83	3	51.80	51.90	0.6	40,452	0.00%
2021/06/03	7.6	52.07	7	52.14	52.30	0.6	40,659	0.00%
2021/06/02	16.6	51.50	26	51.93	52.00	-9.4	40,510	-0.02%
2021/06/01	34	51.31	1.1	51.41	51.50	32.9	40,290	0.08%
2021/05/31	20.5	51.21	52.9	51.32	51.60	-32.4	40,457	-0.08%
2021/05/28	71	50.49	58	50.68	50.60	13	40,331	0.03%
2021/05/27	60	50.01	4	50.08	50.30	56	40,411	0.14%
2021/05/26	22.3	50.75	3.1	51.23	50.70	19.2	40,254	0.05%
2021/05/25	9	51.27	6.3	51.15	51.10	2.7	40,193	0.01%
2021/05/24	4.3	51.13	32	51.16	51.30	-27.7	40,233	-0.07%
2021/05/21	128.1	51.80	126	53.62	51.20	2.1	40,408	0.01%	大買/大賣/
2021/05/20	6.9	50.51	26	50.83	50.80	-19.1	40,310	-0.05%
2021/05/19	13	50.06	28.3	50.43	50.50	-15.3	40,085	-0.04%
2021/05/18	54	49.42	36.2	49.15	50.00	17.8	39,915	0.04%
2021/05/17	66.1	47.86	151.7	47.88	47.90	-85.6	39,776	-0.22%	大賣/
2021/05/14	20.4	49.69	36	49.90	49.60	-15.6	39,121	-0.04%
2021/05/13	80.4	48.72	49	49.07	49.20	31.4	38,782	0.08%
2021/05/12	267.3	50.20	227.3	49.37	49.60	39.9	38,261	0.10%	大買/大賣/
2021/05/11	123.7	51.66	302	52.52	51.60	-178.3	36,972	-0.48%	大買/大賣/鉅額交易
2021/05/10	238.1	52.67	136	52.68	52.90	102.1	36,241	0.28%	大買/大賣/鉅額交易
2021/05/07	176.1	52.37	11	52.12	52.30	165.1	36,059	0.46%	大買/鉅額交易
2021/05/06	67.7	51.65	79	51.86	53.00	-11.3	35,706	-0.03%
2021/05/05	62.1	50.72	89	50.74	50.80	-26.9	35,241	-0.08%
2021/05/04	103.1	50.29	65	50.22	50.20	38.1	35,127	0.11%	大買/
2021/05/03	82.8	51.31	25	51.28	51.20	57.8	34,169	0.17%
2021/04/29	78.5	52.44	26	52.37	52.10	52.5	33,664	0.16%
2021/04/28	47.1	52.52	28.2	52.68	53.20	18.9	33,224	0.06%
2021/04/27	52	52.65	20.1	52.72	52.70	32	33,106	0.10%
2021/04/26	110.7	53.13	104.1	53.05	53.10	6.6	32,617	0.02%	大買/大賣/
2021/04/23	222.5	52.31	73.5	52.39	53.00	149	31,717	0.47%	大買/鉅額交易
2021/04/22	383.9	55.99	120.3	56.50	54.10	263.6	30,558	0.86%	大買/大賣/鉅額交易
2021/04/21	162.2	54.14	344.4	54.99	55.70	-182.2	27,491	-0.66%	大買/大賣/鉅額交易
2021/04/20	253.5	52.40	230.1	53.62	52.00	23.5	25,459	0.09%	大買/大賣/
2021/04/19	108	49.97	68	50.09	50.40	40	24,106	0.17%	大買/
2021/04/16	35	48.63	96	48.72	49.00	-61	23,301	-0.26%
2021/04/15	33.6	47.93	32.7	47.97	47.90	0.9	22,795	0.00%
2021/04/14	11	46.99	27.4	46.97	47.00	-16.4	22,494	-0.07%
2021/04/13	38.7	47.26	51	47.20	47.20	-12.3	22,362	-0.05%
2021/04/12	5	46.79	10.1	46.81	46.85	-5.1	22,111	-0.02%
2021/04/09	12.1	46.87	72	46.81	46.70	-60	22,041	-0.27%
2021/04/08	12	46.76	13	46.79	46.90	-1	21,910	0.00%
2021/04/07	6.6	46.77	1.5	46.83	46.80	5.1	21,820	0.02%
2021/04/06	13	46.80	34.5	46.87	46.85	-21.5	21,761	-0.10%
2021/04/01	5	46.75	28.8	46.72	46.70	-23.8	21,372	-0.11%
2021/03/31	4.9	46.73	7.5	46.72	46.80	-2.6	21,256	-0.01%
2021/03/30	32.1	46.38	44.1	46.44	46.55	-11.9	21,044	-0.06%
2021/03/29	20.4	46.41	68	46.46	46.50	-47.6	20,945	-0.23%
2021/03/26	96.5	45.85	54.3	46.10	46.15	42.2	20,680	0.20%
2021/03/25	31	45.47	17.1	45.49	45.55	14	20,287	0.07%
2021/03/24	52	45.61	4.5	45.56	45.55	47.5	20,110	0.24%
2021/03/23	50.4	45.75	130.2	45.79	45.70	-79.8	19,996	-0.40%	大賣/
2021/03/22	141.9	45.79	341.2	45.91	45.80	-199.4	19,589	-1.02%	大買/大賣/鉅額交易
2021/03/19	29.4	42.72	29	42.85	42.70	0.4	18,122	0.00%
2021/03/18	8	43.06	14	43.13	43.10	-6	17,888	-0.03%
2021/03/17	10	42.75	21	42.80	42.85	-11	17,899	-0.06%
2021/03/16	8	42.57	20	42.57	42.60	-12	17,904	-0.07%
2021/03/15	40	42.47	11	42.50	42.35	29	17,936	0.16%
2021/03/12	45.2	42.63	17.9	42.69	42.70	27.3	17,781	0.15%
2021/03/11	31.8	43.00	10	42.97	42.85	21.8	17,666	0.12%
2021/03/10	130	43.01	10	43.10	43.00	120	17,600	0.68%	大買/鉅額交易
2021/03/09	68.8	42.91	67.3	43.09	43.40	1.6	17,714	0.01%
2021/03/08	11	42.63	39	42.74	42.65	-28	17,513	-0.16%
2021/03/05	0.2	42.50	8.3	42.36	42.50	-8.1	17,433	-0.05%
2021/03/04	8.1	42.29	14.7	42.27	42.50	-6.6	17,847	-0.04%
2021/03/03	12.3	42.38	7	42.53	42.55	5.3	17,835	0.03%
2021/03/02	1	42.40	9	42.38	42.10	-8	17,744	-0.05%
2021/02/26	140.9	42.25	2	42.65	42.00	138.9	17,589	0.79%	大買/鉅額交易
2021/02/25	14	42.70	4	42.88	42.90	10	17,255	0.06%
2021/02/24	21.1	42.63	22	42.62	42.55	-0.9	17,267	-0.01%
2021/02/23	18.2	42.24	33.1	42.41	42.45	-14.9	17,237	-0.09%
2021/02/22	11.3	41.81	7	41.88	41.80	4.3	17,008	0.03%
2021/02/19	5.3	41.30	10.2	41.13	41.60	-4.8	16,970	-0.03%
2021/02/18	22	41.45	13	41.50	41.35	9	16,894	0.05%
2021/02/17	5	40.92	9.1	41.20	41.25	-4.1	16,801	-0.02%
2021/02/05	9	40.67	26	40.76	40.85	-17	16,576	-0.10%
2021/02/04	24.1	40.45	12	40.52	40.40	12.1	16,647	0.07%
2021/02/03	36.2	40.58	6	40.55	40.55	30.2	17,019	0.18%
2021/02/02	12	40.85	7	40.99	40.75	5	16,937	0.03%
2021/02/01	24	40.79	10.1	40.80	40.80	14	16,812	0.08%
2021/01/29	43.2	40.23	17	40.29	40.15	26.2	16,789	0.16%
2021/01/28	55.1	40.24	6.2	40.34	40.25	49	16,597	0.30%
2021/01/27	21.1	40.42	3.4	40.64	40.35	17.8	16,362	0.11%
2021/01/26	88.5	40.39	3	40.43	40.35	85.5	16,223	0.53%
2021/01/25	44.1	40.84	10.6	40.91	40.90	33.5	15,710	0.21%
2021/01/22	53.3	40.59	5.3	40.57	40.60	48	15,509	0.31%
2021/01/21	45.4	40.94	3	40.90	40.80	42.4	15,191	0.28%
2021/01/20	72.5	41.02	1	41.20	40.95	71.5	15,029	0.48%
2021/01/19	3.6	41.79	2	41.95	41.75	1.6	14,598	0.01%
2021/01/18	31.3	41.50	23.2	41.58	41.60	8.1	14,547	0.06%
2021/01/15	39.2	42.25	12	41.97	41.95	27.2	14,248	0.19%
2021/01/14	57	42.53	4	42.56	42.55	53	13,868	0.38%
2021/01/13	13	42.67	5	42.68	42.70	8	13,709	0.06%
2021/01/12	22.2	42.78	10.1	43.05	42.70	12.2	13,599	0.09%
2021/01/11	6	42.87	8	42.94	43.10	-2	13,516	-0.01%
2021/01/08	6.5	42.84	6	42.87	42.95	0.5	13,435	0.00%
2021/01/07	8	42.89	4.5	42.94	42.85	3.5	13,366	0.03%
2021/01/06	68.1	42.94	9.7	42.96	42.95	58.4	13,172	0.44%
2021/01/05	22.2	43.20	4	43.10	43.10	18.2	13,036	0.14%
2021/01/04	2	43.28	8	43.24	43.20	-6	12,974	-0.05%
2020/12/31	14.2	43.29	34	43.45	43.20	-19.8	12,933	-0.15%
2020/12/30	16	42.97	56.1	43.18	43.25	-40	12,962	-0.31%
2020/12/29	2	42.98	6	43.03	43.00	-4	12,916	-0.03%
2020/12/28	11	42.92	8	42.88	43.00	3	12,907	0.02%
2020/12/25	4.2	42.77	2.5	42.82	42.80	1.7	12,961	0.01%
2020/12/24	6.4	42.77	0	0.00	42.70	6.4	13,055	0.05%
2020/12/23	45	42.72	3.6	42.75	42.80	41.4	13,075	0.32%
2020/12/22	41	43.05	0	0.00	42.95	41	13,149	0.31%
2020/12/21	18	43.20	37.1	43.35	43.50	-19.1	13,438	-0.14%
2020/12/18	39	42.85	35	42.91	42.95	4	13,750	0.03%
2020/12/17	18.2	42.74	0	0.00	42.65	18.2	13,865	0.13%
2020/12/16	0	43.15	10	43.17	43.05	-10	13,782	-0.07%
2020/12/15	13	42.59	2	42.75	42.50	11	13,764	0.08%
2020/12/14	6	42.76	0	0.00	42.80	6	13,726	0.04%
2020/12/11	5.5	43.02	5.1	42.90	42.90	0.4	13,816	0.00%
2020/12/10	6	43.23	3.2	43.30	43.25	2.8	13,749	0.02%
2020/12/09	17.3	43.37	10	43.43	43.35	7.3	13,778	0.05%
2020/12/08	14	43.33	14	43.55	43.60	0	13,772	0.00%
2020/12/07	19.3	43.53	33	43.58	43.55	-13.7	13,759	-0.10%
2020/12/04	21.6	43.61	7.1	43.59	43.65	14.6	13,838	0.11%
2020/12/03	51	43.66	37.1	43.96	43.50	14	13,761	0.10%
2020/12/02	0	43.10	1.3	43.15	43.20	-1.3	13,481	-0.01%
2020/12/01	3	43.03	8.1	43.15	43.15	-5	13,676	-0.04%
2020/11/30	27	43.39	15	43.44	42.90	12	13,906	0.09%
2020/11/27	11	43.20	3	43.28	43.30	8	13,694	0.06%
2020/11/26	1	42.70	11	42.77	42.95	-10	13,620	-0.07%
2020/11/25	3.4	42.74	2	42.95	42.60	1.4	13,772	0.01%
2020/11/24	5	42.89	1.3	42.95	42.75	3.7	13,849	0.03%
2020/11/23	5	42.80	4.6	42.98	43.00	0.4	13,800	0.00%
2020/11/20	4	42.65	0	0.00	42.70	4	13,790	0.03%
2020/11/19	0	0.00	2	42.88	42.90	-2	13,775	-0.01%
2020/11/18	12.5	42.78	5	42.90	42.70	7.5	13,816	0.05%
2020/11/17	2	42.65	2	42.65	42.75	0	13,854	0.00%
2020/11/16	15	42.24	3.1	42.20	42.35	12	14,202	0.08%
2020/11/13	0	0.00	15	42.27	42.25	-15	14,467	-0.10%
2020/11/12	22	42.45	71	42.33	42.40	-49	14,811	-0.33%
2020/11/11	12	42.72	22	42.37	42.65	-10	14,831	-0.07%
2020/11/10	13	41.47	8	41.49	41.55	5	14,766	0.03%
2020/11/09	3.6	41.07	2.4	41.19	41.15	1.2	14,981	0.01%
2020/11/06	16	40.94	5	41.00	40.85	11	16,178	0.07%
2020/11/05	2	41.00	5	40.95	41.05	-3	16,546	-0.02%
2020/11/04	1	40.90	4.6	40.91	40.90	-3.6	16,842	-0.02%
2020/11/03	0	0.00	2	40.68	40.95	-2	17,212	-0.01%
2020/11/02	6	40.55	11	40.57	40.60	-5	17,662	-0.03%
2020/10/30	1	40.40	2.9	40.49	40.55	-1.9	18,262	-0.01%
2020/10/29	3	40.30	3.3	40.43	40.35	-0.3	18,465	0.00%
2020/10/28	2	40.60	1	40.65	40.55	1	18,534	0.01%
2020/10/27	1	40.45	0	0.00	40.50	1	18,592	0.01%
2020/10/26	35	40.55	4	40.63	40.50	31	18,606	0.17%
2020/10/23	9	40.67	1	40.55	40.65	8	18,750	0.04%
2020/10/22	2	40.58	4	40.80	41.00	-2	18,943	-0.01%
2020/10/21	7.4	40.44	2	40.53	40.30	5.4	19,040	0.03%
2020/10/20	28	40.33	0	0.00	40.35	28	19,061	0.15%
2020/10/19	3	40.52	0	0.00	40.45	3	19,122	0.02%
2020/10/16	8.2	40.36	0	0.00	40.30	8.2	19,278	0.04%
2020/10/15	15	40.30	1.1	40.23	40.30	13.9	19,671	0.07%
2020/10/14	20.5	40.54	32	40.60	40.50	-11.5	19,700	-0.06%
2020/10/13	19	40.50	2	40.60	40.50	17	19,784	0.09%
2020/10/12	18.4	40.93	6	41.03	40.95	12.4	20,214	0.06%
2020/10/08	3	41.08	5	41.19	41.15	-2	20,431	-0.01%
2020/10/07	29	41.10	1	41.45	41.15	28	20,445	0.14%
2020/10/06	6	41.26	5	41.30	41.40	1	20,441	0.00%
2020/10/05	24	41.22	0	0.00	41.00	24	20,601	0.12%
2020/09/30	12	41.53	0	0.00	41.40	12	20,812	0.06%
2020/09/29	1	41.30	26	41.36	41.20	-25	20,975	-0.12%
2020/09/28	4.2	40.85	12	40.93	40.95	-7.8	21,043	-0.04%
2020/09/25	12	40.46	13	40.54	40.55	-1	21,224	0.00%
2020/09/24	37	40.16	3.6	40.21	40.05	33.4	21,293	0.16%
2020/09/23	44.1	41.04	2	41.10	41.00	42.1	21,057	0.20%
2020/09/22	42	41.88	9.4	42.00	41.80	32.7	20,759	0.16%
2020/09/21	8	42.29	1	42.35	42.25	7	20,638	0.03%
2020/09/18	3	42.43	0	0.00	42.50	3	20,706	0.01%
2020/09/17	18.8	42.67	1.3	42.96	42.55	17.5	20,727	0.08%
2020/09/16	0	0.00	3.2	42.81	42.85	-3.2	20,772	-0.02%
2020/09/15	3	42.60	0	0.00	42.70	3	20,736	0.01%
2020/09/14	6	42.43	15	42.67	42.95	-9	20,963	-0.04%
2020/09/11	1	42.25	1	42.30	42.30	0	20,893	0.00%
2020/09/10	5	42.36	0	0.00	42.45	5	20,933	0.02%
2020/09/09	1	42.15	2	42.25	42.55	-1	20,892	0.00%
2020/09/08	11	42.93	3.2	42.72	42.70	7.8	20,918	0.04%
2020/09/07	4	42.34	12.2	42.57	42.70	-8.2	21,054	-0.04%
2020/09/04	16	42.21	2	42.20	42.20	14	21,101	0.07%
2020/09/03	13	42.51	1	42.60	42.70	12	21,075	0.06%
2020/09/02	35	42.47	2	42.45	42.65	33	20,913	0.16%
2020/09/01	6	42.70	14	42.65	42.75	-8	20,813	-0.04%
2020/08/31	14	43.08	1	43.10	42.90	13	20,717	0.06%
2020/08/28	6.8	43.39	5	43.35	43.50	1.8	20,610	0.01%
2020/08/27	17	43.90	4	43.95	43.85	13	20,645	0.06%
2020/08/26	4	43.93	31	44.00	44.10	-27	20,707	-0.13%
2020/08/25	12	44.22	7	44.24	44.10	5	20,673	0.02%
2020/08/24	3	44.12	5	44.18	44.05	-2	21,049	-0.01%
2020/08/21	2	44.25	4.1	44.24	44.25	-2.1	21,056	-0.01%
2020/08/20	78.4	43.71	51	44.32	43.50	27.4	20,862	0.13%
2020/08/19	15.3	44.59	15	44.45	44.35	0.3	20,547	0.00%
2020/08/18	13	43.93	19	43.88	44.00	-6	20,240	-0.03%
2020/08/17	20.4	43.55	4	43.40	43.35	16.4	19,928	0.08%
2020/08/14	35.2	42.78	17	42.50	42.85	18.2	19,825	0.09%
2020/08/13	22.3	41.18	22	41.28	41.20	0.3	19,407	0.00%
2020/08/12	119	41.13	15	41.02	41.00	104	19,247	0.54%	大買/鉅額交易
2020/08/11	26.1	46.59	3	46.62	46.50	23.1	18,034	0.13%
2020/08/10	14	46.69	22.4	46.64	46.60	-8.4	17,645	-0.05%
2020/08/07	5	47.20	95	47.10	47.10	-90	17,455	-0.52%
2020/08/06	2	46.90	11	47.02	47.15	-9	17,219	-0.05%
2020/08/05	12	46.18	23	46.24	46.45	-11	16,833	-0.07%
2020/08/04	5	45.20	17	45.22	45.40	-12	16,369	-0.07%
2020/08/03	26	44.84	0	0.00	44.95	26	16,214	0.16%
2020/07/31	12	45.14	3	45.17	45.00	9	16,141	0.06%
2020/07/30	0.3	45.20	13	45.19	45.35	-12.7	16,127	-0.08%
2020/07/29	1	45.15	4	45.10	45.05	-3	16,204	-0.02%
2020/07/28	6	44.16	14	44.55	44.50	-8	16,213	-0.05%
2020/07/27	6	44.75	8.1	44.81	44.60	-2.1	16,216	-0.01%
2020/07/24	7.1	45.27	0	0.00	45.00	7.1	16,217	0.04%
2020/07/23	0	45.45	5	45.56	45.60	-5	16,183	-0.03%
2020/07/22	15	45.50	0	0.00	45.50	15	16,181	0.09%
2020/07/21	17	45.58	56	45.63	45.55	-39	16,060	-0.24%
2020/07/20	1	45.05	55	45.14	45.10	-54	15,811	-0.34%
2020/07/17	0	0.00	8	44.84	44.80	-8	15,774	-0.05%
2020/07/16	28	44.72	5.2	44.88	44.50	22.8	15,824	0.14%
2020/07/15	0	0.00	3.4	45.53	45.60	-3.4	15,384	-0.02%
2020/07/14	1	45.10	32	45.30	45.30	-31	15,181	-0.20%
2020/07/13	1	45.20	1	45.00	45.20	0	15,199	0.00%
2020/07/10	4	45.05	1	45.25	44.95	3	15,301	0.02%
2020/07/09	5	45.39	6.7	45.35	45.30	-1.7	15,268	-0.01%
2020/07/08	6	44.95	46	44.96	45.15	-40	15,002	-0.27%
2020/07/07	6.8	44.26	14	44.36	44.50	-7.2	14,733	-0.05%
2020/07/06	13	44.43	26	44.36	44.40	-13	14,649	-0.09%
2020/07/03	32	43.89	5.1	43.92	43.95	26.9	14,624	0.18%
2020/07/02	2	43.50	13.6	43.59	43.60	-11.6	14,576	-0.08%
2020/07/01	8	42.87	3	43.00	43.10	5	14,481	0.03%
2020/06/30	17.1	42.80	3	42.85	42.75	14.1	14,409	0.10%
2020/06/29	9	42.64	0	0.00	42.65	9	14,485	0.06%
2020/06/24	19	42.82	1	42.95	42.85	18	14,456	0.12%
2020/06/22	4	42.73	1	43.00	42.90	3	14,506	0.02%
2020/06/19	8	42.61	0	0.00	42.55	8	14,595	0.05%
2020/06/18	11	42.72	2.1	42.71	42.70	8.9	14,575	0.06%
2020/06/17	63.3	42.60	1	42.65	42.85	62.3	14,913	0.42%
2020/06/16	0	0.00	4	42.85	42.85	-4	15,214	-0.03%
2020/06/15	13	42.62	1	42.50	42.50	12	15,627	0.08%
2020/06/12	4	42.81	9	42.62	42.90	-5	15,929	-0.03%
2020/06/11	6	43.60	0	0.00	43.30	6	16,268	0.04%
2020/06/10	4	43.80	15	43.82	44.00	-11	16,336	-0.07%
2020/06/09	0	0.00	1.2	43.84	43.90	-1.2	16,626	-0.01%
2020/06/08	5	43.74	1	43.60	43.95	4	16,884	0.02%
2020/06/05	22	43.51	0	0.00	43.65	22	16,879	0.13%
2020/06/04	12	43.37	6	43.61	43.40	6	17,038	0.04%
2020/06/03	5	43.63	4.9	43.69	43.65	0.1	17,164	0.00%
2020/06/02	2	43.28	6	43.21	43.30	-4	17,071	-0.02%
2020/06/01	1	43.10	1	43.05	43.10	0	17,036	0.00%
2020/05/29	2	42.38	0	0.00	42.55	2	16,970	0.01%
2020/05/28	7	42.50	0	0.00	42.35	7	16,591	0.04%
2020/05/26	0.1	43.00	5	43.13	43.00	-4.9	16,717	-0.03%
2020/05/25	3.2	42.37	0	0.00	42.65	3.2	16,826	0.02%
2020/05/22	3	42.65	0	0.00	42.65	3	16,923	0.02%
2020/05/21	19.8	43.05	6	43.08	43.00	13.8	16,923	0.08%
2020/05/20	0	0.00	12	43.06	42.90	-12	16,891	-0.07%
2020/05/19	1	42.95	8.2	42.99	43.00	-7.2	16,886	-0.04%
2020/05/18	7	42.19	0	42.40	42.35	7	16,725	0.04%
2020/05/15	3.5	42.36	0	0.00	42.30	3.5	16,700	0.02%
2020/05/14	27.1	42.36	0	0.00	42.60	27.1	16,720	0.16%
2020/05/13	13.1	42.51	1	42.50	42.90	12.1	16,615	0.07%
2020/05/12	8.1	42.83	20.6	42.85	42.95	-12.5	16,648	-0.08%
2020/05/11	2	43.20	5	43.30	43.15	-3	16,683	-0.02%
2020/05/08	2	43.00	18	42.94	43.00	-16	16,728	-0.10%
2020/05/07	6.1	42.98	2	42.95	42.70	4.1	16,749	0.02%
2020/05/06	4	42.76	0	0.00	42.60	4	16,822	0.02%
2020/05/05	0	0.00	19	42.71	42.85	-19	16,875	-0.11%
2020/05/04	25.1	42.23	2	42.50	42.20	23.1	16,886	0.14%
2020/04/30	4	42.60	9	43.08	43.20	-5	16,928	-0.03%
2020/04/29	2	42.50	4.1	42.48	42.55	-2.1	16,995	-0.01%
2020/04/28	13	41.99	2.2	42.02	42.25	10.8	17,208	0.06%
2020/04/27	2	42.10	1	42.05	42.00	1	18,115	0.01%
2020/04/24	3	42.08	0.2	42.05	42.00	2.8	18,025	0.02%
2020/04/23	4	42.03	5	42.12	42.15	-1	18,025	-0.01%
2020/04/22	7	41.49	23.1	41.30	41.60	-16.1	17,994	-0.09%
2020/04/21	4	41.84	12	42.11	41.80	-8	18,175	-0.04%
2020/04/20	3.2	42.31	0	0.00	42.35	3.2	18,223	0.02%
2020/04/17	1	42.35	5.1	42.31	42.00	-4.1	18,450	-0.02%
2020/04/16	3	41.97	4	42.01	41.85	-1	18,435	-0.01%
2020/04/15	2	41.88	4	41.96	41.80	-2	18,514	-0.01%
2020/04/14	1	41.70	13	41.21	41.65	-12	18,414	-0.07%
2020/04/13	0	0.00	5	40.99	40.80	-5	18,392	-0.03%
2020/04/10	0	0.00	3	40.95	41.00	-3	18,530	-0.02%
2020/04/09	8	40.72	2	40.95	40.55	6	18,714	0.03%
2020/04/08	10	40.63	65	40.91	41.00	-55	18,786	-0.29%
2020/04/07	2	39.88	8	39.81	39.95	-6	18,599	-0.03%
2020/04/06	0	0.00	1	39.05	39.05	-1	18,657	-0.01%
2020/04/01	24	39.16	2	39.33	39.00	22	18,611	0.12%
2020/03/31	9	39.21	3	39.28	39.50	6	18,495	0.03%
2020/03/30	5	38.40	2	39.08	39.15	3	18,316	0.02%
2020/03/27	5	39.07	3	38.90	38.95	2	18,246	0.01%
2020/03/26	3	38.60	2	39.18	38.60	1	18,248	0.01%
2020/03/25	9	39.19	2.1	39.33	38.80	6.9	18,249	0.04%
2020/03/24	2	38.30	8.2	38.26	38.25	-6.2	18,117	-0.03%
2020/03/23	5.1	35.13	5	34.66	36.10	0.1	17,961	0.00%
2020/03/20	7	35.62	32	35.39	36.95	-25	17,655	-0.14%
2020/03/19	63	33.80	17	34.55	33.60	46	17,337	0.27%
2020/03/18	36.9	36.54	13	37.00	36.00	23.9	17,069	0.14%
2020/03/17	72	37.75	34	37.61	37.60	38	16,688	0.23%
2020/03/16	57	39.48	1	39.65	38.85	56	16,138	0.35%
2020/03/13	30	38.60	19.1	38.89	40.25	10.9	15,911	0.07%
2020/03/12	26	40.67	25	41.08	40.75	1	15,439	0.01%
2020/03/11	0	41.85	5	41.90	41.80	-5	15,048	-0.03%
2020/03/10	1	41.60	4	41.39	41.60	-3	14,955	-0.02%
2020/03/09	45	42.03	1	42.00	41.85	44	14,818	0.30%
2020/03/06	5	42.89	1	42.90	42.85	4	14,613	0.03%
2020/03/05	2	43.05	11.1	43.03	43.30	-9.1	14,608	-0.06%
2020/03/04	6	42.79	7	42.83	42.85	-1	14,772	-0.01%
2020/03/03	0	0.00	2	42.80	42.65	-2	14,783	-0.01%
2020/03/02	2	42.18	8	42.06	42.25	-6	14,678	-0.04%
2020/02/27	13	42.14	5.4	42.34	42.25	7.6	14,824	0.05%
2020/02/26	17	42.27	0	0.00	42.20	17	14,772	0.12%
2020/02/25	0	0.00	3.1	42.38	42.70	-3.1	14,628	-0.02%
2020/02/24	4	42.99	0	0.00	43.00	4	14,574	0.03%
2020/02/21	9	43.18	0.3	43.20	43.25	8.7	14,887	0.06%
2020/02/20	10	43.70	1.2	43.19	43.15	8.8	15,079	0.06%
2020/02/19	0	0.00	7	43.24	43.40	-7	15,251	-0.05%
2020/02/18	1	43.00	1	43.10	43.05	0	15,442	0.00%
2020/02/17	2	42.90	3	43.00	43.00	-1	15,522	-0.01%
2020/02/14	1	43.40	5.4	43.23	43.20	-4.4	15,690	-0.03%
2020/02/13	1	43.40	21	43.32	43.15	-20	15,652	-0.13%
2020/02/12	2	42.80	5	42.87	42.80	-3	15,560	-0.02%
2020/02/11	2	42.80	15	42.68	42.60	-13	15,533	-0.08%
2020/02/10	22	42.42	1.3	42.40	42.40	20.7	15,477	0.13%
2020/02/07	4	42.46	0	0.00	42.50	4	15,428	0.03%
2020/02/06	16	42.93	12.3	42.75	43.00	3.7	15,478	0.02%
2020/02/05	5.7	42.30	1	42.60	42.35	4.7	15,557	0.03%
2020/02/04	2	42.28	35	42.03	42.40	-33	15,460	-0.21%
2020/02/03	9.1	41.24	7	41.05	41.55	2.1	15,348	0.01%
2020/01/31	8	42.07	31	42.08	42.05	-23	15,299	-0.15%
2020/01/30	65.7	42.45	30.1	42.69	41.85	35.6	15,164	0.23%
2020/01/20	13	44.91	19.1	44.92	44.95	-6.1	14,282	-0.04%
2020/01/17	5	44.78	1.7	44.79	44.90	3.3	14,487	0.02%
2020/01/16	5	44.50	7	44.64	44.75	-2	14,575	-0.01%
2020/01/15	1	44.55	7	44.55	44.55	-6	14,636	-0.04%
2020/01/14	1	44.45	14.2	44.34	44.55	-13.2	14,537	-0.09%
2020/01/13	2	43.85	30	44.02	44.25	-28	14,595	-0.19%
2020/01/10	0	0.00	9	43.44	43.50	-9	15,006	-0.06%
2020/01/09	10	43.45	8	43.40	43.45	2	15,008	0.01%
2020/01/08	1	43.50	21	43.20	43.40	-20	14,943	-0.13%
2020/01/07	33	43.30	27.4	43.34	43.60	5.6	14,877	0.04%
2020/01/06	16	43.37	39	43.49	43.45	-23	14,973	-0.15%
2020/01/03	1	43.80	3	43.92	43.95	-2	14,911	-0.01%
2020/01/02	9	44.01	6	44.10	44.10	3	14,838	0.02%
2019/12/31	3	43.68	4	43.69	43.70	-1	14,647	-0.01%
2019/12/30	27	43.80	5	43.63	43.65	22	14,673	0.15%
2019/12/27	20	43.25	5	43.14	43.25	15	14,540	0.10%
2019/12/26	0	0.00	3	43.00	43.05	-3	14,635	-0.02%
2019/12/25	0.8	43.00	0	0.00	43.10	0.8	14,801	0.01%
2019/12/24	2.1	43.12	0	0.00	43.15	2.1	14,907	0.01%
2019/12/23	0	0.00	14	43.09	43.25	-14	14,952	-0.09%
2019/12/20	0.2	42.85	3	42.93	42.95	-2.8	14,978	-0.02%
2019/12/19	0	0.00	11	42.80	43.00	-11	14,997	-0.07%
2019/12/18	2	42.80	7	42.95	43.00	-5	15,064	-0.03%
2019/12/17	0	0.00	7	42.82	42.95	-7	15,039	-0.05%
2019/12/16	8	42.81	5.1	42.83	42.80	2.9	14,936	0.02%
2019/12/13	1.4	42.53	29.9	42.66	42.55	-28.5	14,945	-0.19%
2019/12/12	0	0.00	3	42.33	42.30	-3	14,920	-0.02%
2019/12/11	0	0.00	1	42.15	42.15	-1	14,985	-0.01%
2019/12/10	3	42.10	0	0.00	42.10	3	15,068	0.02%
2019/12/09	2	41.95	19	41.99	42.05	-17	15,165	-0.11%
2019/12/06	8.6	41.77	7	41.71	41.75	1.6	15,175	0.01%
2019/12/05	1	41.90	0	0.00	41.65	1	15,354	0.01%
2019/12/04	2	41.55	5	41.61	41.75	-3	15,645	-0.02%
2019/12/03	7	41.69	4.1	41.74	41.85	2.9	15,733	0.02%
2019/12/02	6	41.25	3	41.27	41.35	3	15,733	0.02%
2019/11/29	25.1	41.54	3	41.50	41.40	22.1	15,719	0.14%
2019/11/28	2	41.95	0.3	42.00	42.00	1.7	15,662	0.01%
2019/11/27	6	41.85	0	41.90	41.95	6	15,837	0.04%
2019/11/26	0.5	41.80	5	42.01	41.80	-4.5	15,863	-0.03%
2019/11/25	7	41.95	80.1	41.98	41.95	-73.1	15,528	-0.47%
2019/11/22	8	42.02	5	42.14	42.10	3	15,556	0.02%
2019/11/21	37	42.14	11	42.30	42.35	26	15,639	0.17%
2019/11/20	6	42.68	14.2	42.50	42.65	-8.2	15,535	-0.05%
2019/11/19	10.5	41.88	20	42.00	42.10	-9.5	15,188	-0.06%
2019/11/18	22	41.99	9.2	42.02	42.10	12.8	15,006	0.09%
2019/11/15	4	41.56	46	41.44	41.70	-42	14,790	-0.28%
2019/11/14	5	41.07	9	41.13	41.15	-4	14,612	-0.03%
2019/11/13	6	41.12	45	41.23	41.00	-39	14,577	-0.27%
2019/11/12	4	40.55	4	40.58	40.65	0	14,491	0.00%
2019/11/11	10.1	40.47	0	0.00	40.35	10.1	14,806	0.07%
2019/11/08	1.1	40.90	4	40.90	40.90	-2.9	15,386	-0.02%
2019/11/07	7	40.74	1	40.95	40.95	6	15,890	0.04%
2019/11/06	5	40.84	4	40.84	40.80	1	16,088	0.01%
2019/11/05	21.7	40.84	5	40.86	40.90	16.7	16,203	0.10%
2019/11/04	5	40.89	8	40.92	40.95	-3	16,285	-0.02%
2019/11/01	9	40.47	12.9	40.41	40.55	-3.9	16,295	-0.02%
2019/10/31	7	40.46	11	40.50	40.45	-4	16,600	-0.02%
2019/10/30	38	40.26	6	40.47	40.35	32	16,869	0.19%
2019/10/29	10.9	40.65	1.4	40.70	40.65	9.5	16,765	0.06%
2019/10/28	14	40.70	10	41.05	40.75	4	16,612	0.02%
2019/10/25	7	40.75	15.4	40.91	40.85	-8.4	16,652	-0.05%
2019/10/24	12	40.85	3	40.93	41.00	9	16,478	0.05%
2019/10/23	11	41.00	19.8	41.20	40.95	-8.8	16,533	-0.05%
2019/10/22	8	41.28	13.9	41.14	41.40	-5.9	16,532	-0.04%
2019/10/21	46	41.38	59	41.47	41.50	-13	16,453	-0.08%
2019/10/18	13	40.90	47	40.65	40.95	-34	16,356	-0.21%
2019/10/17	4.3	40.00	0.5	40.05	40.10	3.8	15,849	0.02%
2019/10/16	1.1	39.91	11	39.91	40.00	-9.9	15,811	-0.06%
2019/10/15	31	39.88	0	0.00	40.00	31	15,916	0.19%
2019/10/14	3.4	39.81	29	40.03	39.95	-25.6	16,255	-0.16%
2019/10/09	1	39.70	0	0.00	39.50	1	16,418	0.01%
2019/10/08	5	39.65	4	39.68	39.75	1	16,714	0.01%
2019/10/07	3	39.25	4.1	39.28	39.30	-1.1	17,140	-0.01%
2019/10/04	17.1	38.92	10	38.75	38.90	7.1	17,320	0.04%
2019/10/03	5	38.83	3.1	39.17	39.00	1.9	17,304	0.01%
2019/10/02	10	39.41	0	0.00	39.25	10	17,315	0.06%
2019/10/01	10	39.60	0	0.00	39.65	10	17,356	0.06%
2019/09/27	4.9	39.82	3	39.65	39.65	1.9	17,381	0.01%
2019/09/26	1	39.75	1	39.85	39.90	0	17,415	0.00%
2019/09/25	26	39.61	3.6	39.67	39.60	22.4	17,535	0.13%
2019/09/24	0	0.00	5	39.76	39.80	-5	17,583	-0.03%
2019/09/23	6	39.83	45.1	39.80	39.75	-39.1	17,507	-0.22%
2019/09/20	8	39.75	92.8	39.79	40.20	-84.8	17,563	-0.48%
2019/09/19	1	39.90	0	0.00	39.80	1	17,483	0.01%
2019/09/18	0	0.00	5	39.99	39.80	-5	17,574	-0.03%
2019/09/17	28	39.65	14	39.76	39.50	14	17,619	0.08%
2019/09/16	12	40.14	18.3	40.18	40.10	-6.3	17,629	-0.04%
2019/09/12	17	40.01	4.2	40.06	40.05	12.8	17,599	0.07%
2019/09/11	8	39.93	2	40.00	40.00	6	17,752	0.03%
2019/09/10	13	40.06	10	39.96	39.95	3	17,949	0.02%
2019/09/09	15	39.95	10	39.95	40.00	5	18,140	0.03%
2019/09/06	12	39.68	41	39.43	39.85	-29	18,038	-0.16%
2019/09/05	14	38.60	22	38.91	39.00	-8	17,798	-0.04%
2019/09/04	5	38.35	3	38.45	38.45	2	17,818	0.01%
2019/09/03	6	38.36	2	38.45	38.35	4	17,972	0.02%
2019/09/02	5	38.25	1	38.40	38.25	4	18,146	0.02%
2019/08/30	21	38.02	29.1	38.23	38.45	-8.1	18,113	-0.04%
2019/08/29	4	37.53	0	0.00	37.80	4	18,035	0.02%
2019/08/28	24	37.63	0	0.00	37.70	24	18,261	0.13%
2019/08/27	12	37.61	2	37.55	37.65	10	18,435	0.05%
2019/08/26	11	37.53	0	0.00	37.70	11	18,481	0.06%
2019/08/23	9	37.98	5	38.05	38.20	4	18,473	0.02%
2019/08/22	8	37.90	3	37.87	37.85	5	18,541	0.03%
2019/08/21	6	38.08	0	0.00	37.95	6	18,734	0.03%
2019/08/20	2	38.15	7.2	38.21	38.15	-5.2	18,731	-0.03%
2019/08/19	12	38.16	0	0.00	38.10	12	18,777	0.06%
2019/08/16	8	37.95	1	37.95	37.95	7	18,796	0.04%
2019/08/15	37	37.82	8	37.84	38.00	29	18,773	0.15%
2019/08/14	14	37.81	88	37.79	38.30	-74	18,819	-0.39%
2019/08/13	54	37.43	1	37.35	37.25	53	18,656	0.28%
2019/08/12	34	43.93	418	43.96	43.95	-384	18,080	-2.12%	大賣/鉅額交易
2019/08/08	2	44.03	114	44.04	43.90	-112	17,741	-0.63%	大賣/鉅額交易
2019/08/07	10	43.60	1	43.45	43.35	9	17,601	0.05%
2019/08/06	5	43.39	3	43.20	43.30	2	17,750	0.01%
2019/08/05	15	43.52	5	43.68	43.55	10	17,728	0.06%
2019/08/02	39	43.61	5	43.79	43.55	34	17,716	0.19%
2019/08/01	75	44.09	0	0.00	44.05	75	17,596	0.43%
2019/07/31	1	44.80	0	0.00	44.70	1	17,513	0.01%
2019/07/30	1	44.85	0	0.00	44.80	1	17,651	0.01%
2019/07/29	2	44.88	0	0.00	44.85	2	17,948	0.01%
2019/07/26	4	44.44	22	44.35	44.65	-18	18,163	-0.10%
2019/07/25	7	44.41	10	44.80	44.30	-3	18,228	-0.02%
2019/07/24	3	44.85	4	44.85	44.80	-1	18,091	-0.01%
2019/07/23	81	45.02	31	45.05	45.05	50	18,053	0.28%
2019/07/22	7	44.90	3	45.05	44.90	4	18,025	0.02%
2019/07/19	6	44.63	1	44.60	44.80	5	17,949	0.03%
2019/07/18	3	44.55	3	44.57	44.60	0	17,921	0.00%
2019/07/17	5	44.55	12	44.47	44.70	-7	18,132	-0.04%
2019/07/16	3	44.13	7.1	44.36	44.75	-4.1	18,306	-0.02%
2019/07/15	19	44.04	6	44.02	44.05	13	18,126	0.07%
2019/07/12	19.6	44.40	13	44.50	44.35	6.6	18,091	0.04%
2019/07/11	33	45.03	34	44.74	44.80	-1	18,028	-0.01%
2019/07/10	13	45.89	13	46.08	45.85	0	17,637	0.00%
2019/07/08	14	46.15	6	46.28	46.20	8	17,825	0.04%
2019/07/05	0	46.15	8	46.12	46.15	-8	17,949	-0.04%
2019/07/04	37	45.97	5.5	45.76	45.90	31.5	18,032	0.17%
2019/07/03	2	46.20	101	46.35	46.25	-99	18,223	-0.54%	大賣/
2019/07/02	2	46.45	103	46.35	46.35	-101	18,452	-0.55%	大賣/
2019/07/01	1	45.90	6	46.27	46.15	-5	18,483	-0.03%
2019/06/28	2	45.88	3	45.95	46.05	-1	18,562	-0.01%
2019/06/27	8	45.86	12	46.03	45.95	-4	18,801	-0.02%
2019/06/26	1	45.50	10	45.55	45.55	-9	18,891	-0.05%
2019/06/25	4	45.49	2	45.50	45.60	2	19,323	0.01%
2019/06/24	10	45.43	5	45.55	45.60	5	19,560	0.03%
2019/06/21	78	45.24	0	0.00	45.15	78	19,765	0.39%
2019/06/20	2	45.28	2	45.33	45.40	0	20,696	0.00%
2019/06/19	32	45.06	11	45.04	45.30	21	20,682	0.10%
2019/06/18	12	45.01	9.1	45.05	45.20	2.9	20,639	0.01%
2019/06/17	3	44.72	37	44.54	44.70	-34	20,457	-0.17%
2019/06/14	7	43.91	5	43.95	43.95	2	20,318	0.01%
2019/06/13	17	43.68	32	43.71	43.85	-15	20,846	-0.07%
2019/06/12	47	43.60	11	43.73	43.75	36	20,917	0.17%
2019/06/11	2	43.88	5	43.95	44.00	-3	20,838	-0.01%
2019/06/10	1	43.70	13	43.82	43.85	-12	20,740	-0.06%
2019/06/06	5	42.93	0	0.00	43.15	5	20,602	0.02%
2019/06/05	36	43.04	0	0.00	43.00	36	20,525	0.18%
2019/06/04	7	43.32	7	43.66	43.10	0	20,408	0.00%
2019/06/03	1	42.85	19	43.10	43.40	-18	20,223	-0.09%
2019/05/31	8	42.79	1	42.75	42.90	7	20,045	0.03%
2019/05/30	10	42.54	7	42.66	42.80	3	19,910	0.02%
2019/05/29	2	42.30	0	0.00	42.50	2	19,853	0.01%
2019/05/28	43	42.51	0	0.00	42.30	43	19,894	0.22%
2019/05/27	4	42.59	1	42.70	42.40	3	19,814	0.02%
2019/05/24	0	0.00	35	42.45	42.35	-35	19,902	-0.18%
2019/05/23	13	42.61	23	42.35	42.35	-10	19,954	-0.05%
2019/05/22	24	42.69	1	42.80	42.70	23	20,360	0.11%
2019/05/21	15	42.73	4	42.79	42.85	11	20,460	0.05%
2019/05/20	8	42.39	11.2	42.36	42.35	-3.2	20,442	-0.02%
2019/05/17	56	42.10	17.3	42.25	42.25	38.7	20,401	0.19%
2019/05/16	21	41.80	32	42.14	42.00	-11	20,412	-0.05%
2019/05/15	18	41.87	0	0.00	41.75	18	20,302	0.09%
2019/05/14	22	41.57	3	41.48	41.55	19	20,272	0.09%
2019/05/13	21	42.45	1	42.35	42.00	20	19,984	0.10%
2019/05/10	9.1	42.52	1	42.95	42.50	8.1	19,903	0.04%
2019/05/09	26	42.60	23	42.62	42.50	3	19,795	0.02%
2019/05/08	8	42.93	16	43.06	43.00	-8	19,622	-0.04%
2019/05/07	3.1	42.77	9	42.80	42.90	-5.9	19,430	-0.03%
2019/05/06	12	42.32	18	42.37	42.30	-6	19,257	-0.03%
2019/05/03	10	42.58	14	42.69	42.85	-4	18,942	-0.02%
2019/05/02	2	42.25	5	42.25	42.20	-3	18,615	-0.02%
2019/04/30	3	41.98	11	42.09	42.00	-8	18,472	-0.04%
2019/04/29	12	41.95	170	42.04	42.10	-158	18,476	-0.86%	大賣/鉅額交易
2019/04/26	5	41.69	3	41.82	41.75	2	18,369	0.01%
2019/04/25	1	41.50	0	0.00	41.80	1	18,375	0.01%
2019/04/24	25	41.49	4	41.61	41.55	21	18,358	0.11%
2019/04/23	3	40.77	17	40.93	41.60	-14	18,316	-0.08%
2019/04/22	37	41.30	10	41.30	41.00	27	18,243	0.15%
2019/04/19	6	41.59	2	41.80	41.70	4	17,929	0.02%
2019/04/18	155	41.66	3	41.82	41.60	152	17,806	0.85%	大買/鉅額交易
2019/04/17	12	42.00	6	41.90	41.95	6	17,616	0.03%
2019/04/16	12	42.24	5	42.25	42.30	7	17,377	0.04%
2019/04/15	12	42.25	11	42.18	42.50	1	17,356	0.01%
2019/04/12	2.1	42.05	20	42.17	42.00	-17.9	17,209	-0.10%
2019/04/11	16	42.11	12	42.03	42.05	4	17,030	0.02%
2019/04/10	44	41.90	3	41.95	42.00	41	16,791	0.24%
2019/04/09	9	42.06	43.2	41.98	42.15	-34.2	16,545	-0.21%
2019/04/08	66	42.12	3	42.17	42.30	63	16,200	0.39%
2019/04/03	7	41.59	8	41.63	41.70	-1	15,817	-0.01%
2019/04/02	10	41.46	45	41.51	41.40	-35	15,641	-0.22%
2019/04/01	43	41.36	19	41.52	41.35	24	15,380	0.16%
2019/03/29	4	41.24	9	41.26	41.25	-5	14,937	-0.03%
2019/03/28	12	41.13	154	41.21	41.00	-142	14,770	-0.96%	大賣/鉅額交易
2019/03/27	19	40.62	72	40.82	40.55	-53	14,397	-0.37%
2019/03/26	55	40.40	13	40.45	40.45	42	14,149	0.30%
2019/03/25	74	40.17	314	40.41	40.50	-240	13,906	-1.73%	大賣/鉅額交易
2019/03/22	13	38.71	36	39.05	38.70	-23	12,921	-0.18%
2019/03/21	0	0.00	32	38.68	38.85	-32	12,975	-0.25%
2019/03/20	0	0.00	86.1	38.15	38.05	-86.1	12,847	-0.67%
2019/03/19	7	37.97	36	37.91	38.10	-29	12,820	-0.23%
2019/03/18	204.7	37.75	13	37.86	37.80	191.7	12,718	1.51%	大買/鉅額交易
2019/03/15	5	38.70	124	38.67	38.65	-119	12,123	-0.98%	大賣/鉅額交易
2019/03/14	16	38.54	7.4	38.51	38.60	8.6	12,005	0.07%
2019/03/13	8	38.48	1	38.55	38.50	7	12,137	0.06%
2019/03/12	7	38.45	31	38.53	38.40	-24	12,190	-0.20%
2019/03/11	68	37.93	0	0.00	37.85	68	12,358	0.55%
2019/03/08	122	37.84	2	38.05	38.00	120	12,634	0.95%	大買/鉅額交易
2019/03/07	22	38.20	15	38.37	38.00	7	12,816	0.05%
2019/03/06	1	38.20	0	0.00	38.25	1	12,966	0.01%
2019/03/05	3	38.07	0	0.00	38.00	3	13,299	0.02%
2019/03/04	28	38.05	1	38.20	38.20	27	14,411	0.19%
2019/02/27	3	38.23	6	38.38	38.40	-3	14,337	-0.02%
2019/02/26	21	38.27	0	0.00	38.20	21	14,246	0.15%
2019/02/25	31	38.52	3	38.40	38.45	28	14,362	0.19%
2019/02/22	52	38.74	3	38.97	38.70	49	14,472	0.34%
2019/02/21	41	38.98	126	39.10	39.30	-85	14,492	-0.59%	大賣/
2019/02/20	4	38.00	89	37.95	37.85	-85	14,013	-0.61%
2019/02/19	1	37.15	35.1	37.38	37.55	-34.1	13,849	-0.25%
2019/02/18	98	37.04	10	36.95	36.90	88	13,696	0.64%
2019/02/15	11	37.25	7	37.35	37.45	4	13,766	0.03%
2019/02/14	96	37.56	3	37.82	37.50	93	13,833	0.67%
2019/02/13	21	37.86	19	37.69	37.65	2	13,710	0.01%
2019/02/12	0	0.00	4	37.79	37.70	-4	13,617	-0.03%
2019/02/11	11	37.60	1	37.75	37.65	10	13,612	0.07%
2019/01/30	3	37.20	19	37.34	37.35	-16	13,468	-0.12%
2019/01/29	0	0.00	1	37.00	37.10	-1	13,530	-0.01%
2019/01/28	0	0.00	17	36.93	37.00	-17	13,669	-0.12%
2019/01/25	2	36.45	15	36.55	36.60	-13	13,691	-0.09%
2019/01/24	0	0.00	14	36.42	36.40	-14	13,820	-0.10%
2019/01/23	2	36.30	2	36.38	36.45	0	13,992	0.00%
2019/01/22	0	0.00	10	36.10	36.25	-10	14,159	-0.07%
2019/01/21	20	35.91	3	36.25	36.25	17	14,309	0.12%
2019/01/18	5	35.80	9	35.92	36.00	-4	14,490	-0.03%
2019/01/17	10	35.44	0	0.00	35.45	10	14,775	0.07%
2019/01/16	13	35.64	0	0.00	35.60	13	15,381	0.08%
2019/01/15	1	35.65	12	35.77	35.70	-11	15,547	-0.07%
2019/01/14	43	35.44	0	0.00	35.60	43	15,440	0.28%
2019/01/11	10	36.58	16	36.51	36.40	-6	15,449	-0.04%
2019/01/10	0	0.00	14	36.67	36.55	-14	15,388	-0.09%
2019/01/09	0	0.00	14	36.23	36.35	-14	15,371	-0.09%
2019/01/08	154	35.65	0	0.00	35.55	154	15,314	1.01%	大買/鉅額交易
2019/01/07	0	0.00	25	36.12	36.00	-25	15,385	-0.16%
2019/01/04	12	35.38	253	35.54	35.45	-241	15,411	-1.56%	大賣/鉅額交易
2019/01/03	3	35.22	0.7	35.35	35.15	2.3	15,897	0.01%
2019/01/02	1	35.50	1	35.80	35.50	0	15,978	0.00%
2018/12/28	2	35.53	9	35.55	35.60	-7	16,040	-0.04%
2018/12/27	4.5	35.64	0	0.00	35.40	4.5	16,117	0.03%
2018/12/26	4	35.58	1	35.65	35.40	3	16,203	0.02%
2018/12/25	0	0.00	1	35.70	35.85	-1	16,296	-0.01%
2018/12/24	0	0.00	2	35.85	35.80	-2	16,416	-0.01%
2018/12/22	0	0.00	2	35.50	35.45	-2	16,528	-0.01%
2018/12/21	1	35.40	1	35.50	35.40	0	16,971	0.00%
2018/12/20	8	35.57	0	0.00	35.40	8	16,974	0.05%
2018/12/19	0	0.00	104	36.00	36.00	-104	16,914	-0.61%	大賣/鉅額交易
2018/12/18	4	35.79	36	35.86	35.65	-32	16,943	-0.19%
2018/12/17	0	0.00	32	36.11	36.00	-32	17,319	-0.18%
2018/12/14	1	35.65	2	35.63	35.75	-1	17,273	-0.01%
2018/12/13	0	0.00	1	35.50	35.50	-1	17,362	-0.01%
2018/12/12	2	34.88	0	0.00	34.95	2	17,290	0.01%
2018/12/11	0	0.00	6	34.90	34.80	-6	17,234	-0.03%
2018/12/10	1	34.75	0	0.00	34.75	1	17,308	0.01%
2018/12/07	2	35.23	7	35.26	35.05	-5	17,487	-0.03%
2018/12/06	1	34.60	4.1	34.88	34.65	-3.1	17,576	-0.02%
2018/12/05	9	35.11	1	35.30	34.85	8	17,823	0.04%
2018/12/04	106	35.04	1	35.50	35.05	105	18,345	0.57%	大買/鉅額交易
2018/12/03	4	35.56	11	35.70	35.85	-7	18,146	-0.04%
2018/11/30	5	34.51	14	34.48	34.50	-9	17,903	-0.05%
2018/11/29	18	34.13	6	34.38	34.05	12	17,779	0.07%
2018/11/28	112	33.85	6.5	33.87	34.05	105.5	17,765	0.59%	大買/鉅額交易
2018/11/27	81	33.35	4	33.38	33.50	77	17,583	0.44%
2018/11/26	313	35.20	5	35.23	35.35	308	16,748	1.84%	大買/鉅額交易
2018/11/23	7	34.81	0	0.00	34.70	7	17,213	0.04%
2018/11/22	141	35.24	0	0.00	34.85	141	17,290	0.82%	大買/鉅額交易
2018/11/21	278	35.61	4	35.78	35.70	274	17,165	1.60%	大買/鉅額交易
2018/11/20	3	36.55	3	36.75	36.65	0	17,025	0.00%
2018/11/19	14	36.35	4	36.54	36.50	10	17,037	0.06%
2018/11/16	7	36.30	13	36.41	36.45	-6	17,140	-0.04%
2018/11/15	9	36.20	2	36.40	36.15	7	17,325	0.04%
2018/11/14	14	36.41	1	36.70	36.35	13	17,409	0.07%
2018/11/13	0	0.00	3	36.10	36.40	-3	17,458	-0.02%
2018/11/12	1	35.35	2	35.45	35.60	-1	17,488	-0.01%
2018/11/09	1	34.95	7.7	34.99	34.90	-6.7	17,688	-0.04%
2018/11/07	8	35.46	0	0.00	35.50	8	18,509	0.04%
2018/11/06	4	35.24	2	35.43	35.10	2	19,646	0.01%
2018/11/05	9	35.34	4	35.50	35.35	5	19,895	0.03%
2018/11/02	15	36.34	13	36.42	36.45	2	20,127	0.01%
2018/11/01	6	35.49	12	35.31	35.65	-6	20,426	-0.03%
2018/10/31	46	34.64	41	34.57	34.70	5	20,564	0.02%
2018/10/30	0	0.00	15	34.13	34.10	-15	20,695	-0.07%
2018/10/29	2	33.68	46	33.47	33.90	-44	20,980	-0.21%
2018/10/26	8	33.25	5	33.58	33.50	3	21,504	0.01%
2018/10/25	4	33.38	1	34.00	34.00	3	22,325	0.01%
2018/10/24	26	33.98	1	34.15	34.15	25	23,157	0.11%
2018/10/23	30	36.53	4	36.00	36.00	26	22,836	0.11%
2018/10/22	1	37.45	12	37.66	37.55	-11	23,078	-0.05%
2018/10/19	36	37.19	0	0.00	37.25	36	24,086	0.15%
2018/10/18	22	37.95	50	37.85	38.00	-28	24,280	-0.12%
2018/10/17	10	38.30	103	38.56	38.25	-93	25,131	-0.37%	大賣/
2018/10/16	16	38.06	14	38.32	38.20	2	25,323	0.01%
2018/10/15	3	38.47	32	38.56	38.50	-29	25,455	-0.11%
2018/10/12	200	37.80	3	38.47	39.00	197	25,600	0.77%	大買/鉅額交易
2018/10/11	150	37.78	8	37.65	37.60	142	25,654	0.55%	大買/鉅額交易
2018/10/09	6	40.07	26	40.20	40.05	-20	25,282	-0.08%
2018/10/08	18	39.63	22	39.82	39.75	-4	25,339	-0.02%
2018/10/05	23	39.50	23	40.03	39.70	0	25,579	0.00%
2018/10/04	15	39.55	9	39.95	39.80	6	25,683	0.02%
2018/10/03	53	40.22	2	40.20	40.20	51	25,833	0.20%
2018/10/02	16	40.59	4	40.20	40.30	12	26,052	0.05%
2018/10/01	25	41.17	4	41.59	41.05	21	26,235	0.08%
2018/09/28	6	41.08	97	41.24	41.10	-91	26,430	-0.34%
2018/09/27	0	0.00	9	40.40	40.25	-9	26,273	-0.03%
2018/09/26	35	40.10	27	40.25	39.90	8	26,482	0.03%
2018/09/25	23	40.30	4	40.96	40.20	19	26,920	0.07%
2018/09/21	16	40.47	33	40.89	40.40	-17	27,049	-0.06%
2018/09/20	2	40.05	1	40.15	40.10	1	26,888	0.00%
2018/09/19	10	40.68	6	40.39	40.15	4	26,972	0.01%
2018/09/18	1	39.75	0	0.00	39.70	1	27,031	0.00%
2018/09/17	1	39.55	3	39.37	39.30	-2	27,184	-0.01%
2018/09/14	15	38.99	21	39.64	39.65	-6	27,256	-0.02%
2018/09/13	10	39.27	1.2	39.11	39.10	8.8	27,301	0.03%
2018/09/12	10	38.08	85	38.36	38.55	-75	27,171	-0.28%
2018/09/11	34	38.06	5	37.73	38.00	29	27,244	0.11%
2018/09/10	79	38.09	34	39.59	37.95	45	27,027	0.17%
2018/09/07	31	41.30	1	41.30	41.30	30	26,616	0.11%
2018/09/06	11	41.57	41	41.89	41.80	-30	26,592	-0.11%
2018/09/05	33	41.57	2	41.55	41.55	31	26,581	0.12%
2018/09/04	1	41.85	38	42.01	42.10	-37	26,593	-0.14%
2018/09/03	40	41.47	0	0.00	41.35	40	26,409	0.15%
2018/08/31	12	41.54	38	41.68	42.35	-26	26,343	-0.10%
2018/08/30	88.8	42.38	10	41.72	42.00	78.8	26,050	0.30%
2018/08/29	24	43.15	30	43.38	43.40	-6	25,625	-0.02%
2018/08/28	5	43.27	0	0.00	43.30	5	25,698	0.02%
2018/08/27	3	43.10	11.1	43.32	43.30	-8.1	25,815	-0.03%
2018/08/24	30	42.64	25	42.82	42.80	5	25,756	0.02%
2018/08/23	13	42.85	11	43.03	43.10	2	25,948	0.01%
2018/08/22	12	42.72	35	42.90	42.95	-23	26,075	-0.09%
2018/08/21	18	42.34	30	42.48	42.90	-12	26,120	-0.05%
2018/08/20	2	42.05	0	0.00	42.00	2	26,216	0.01%
2018/08/17	12	42.52	4	42.74	42.05	8	26,177	0.03%
2018/08/16	10	41.63	8	41.99	42.00	2	26,134	0.01%
2018/08/15	28	42.53	4	43.13	42.35	24	26,225	0.09%
2018/08/14	5	42.99	253	42.83	43.30	-248	25,975	-0.95%	大賣/鉅額交易
2018/08/13	36	42.55	459	42.74	42.15	-423	25,677	-1.65%	大賣/鉅額交易
2018/08/10	9	40.74	65	41.12	41.50	-56	24,798	-0.23%
2018/08/09	42	40.41	43	40.70	40.50	-1	24,741	0.00%
2018/08/08	21	40.56	53	40.71	40.60	-32	25,207	-0.13%
2018/08/07	13	40.20	0	0.00	40.15	13	25,092	0.05%
2018/08/06	14	40.39	22	40.42	40.35	-8	25,024	-0.03%
2018/08/03	48	40.59	7	40.99	40.45	41	24,795	0.17%
2018/08/02	17	40.58	6	40.68	40.60	11	24,490	0.04%
2018/08/01	33	40.14	174	40.94	41.05	-141	23,866	-0.59%	大賣/鉅額交易
2018/07/31	162	39.50	3	39.53	39.35	159	22,946	0.69%	大買/鉅額交易
2018/07/30	12	40.84	36	41.09	40.70	-24	22,017	-0.11%
2018/07/27	50.4	40.61	1	41.05	40.30	49.4	21,668	0.23%
2018/07/26	140	40.85	153	41.94	40.50	-13	21,333	-0.06%	大買/大賣/
2018/07/25	33	44.97	103	45.10	45.10	-70	20,460	-0.34%	大賣/
2018/07/24	7	45.64	45	44.10	45.50	-38	20,173	-0.19%
2018/07/23	0	0.00	15	42.67	42.65	-15	19,368	-0.08%
2018/07/20	19	42.23	3	42.52	42.30	16	19,251	0.08%
2018/07/19	2	42.75	5	42.66	42.75	-3	19,164	-0.02%
2018/07/18	11	42.40	9	42.58	42.25	2	19,412	0.01%
2018/07/17	7	42.18	0	0.00	42.15	7	19,164	0.04%
2018/07/16	31	42.81	0	0.00	42.50	31	19,102	0.16%
2018/07/13	20	43.00	31	43.44	43.50	-11	19,058	-0.06%
2018/07/12	5	42.48	4	42.83	42.70	1	18,723	0.01%
2018/07/11	19	42.13	0	0.00	42.15	19	18,533	0.10%
2018/07/10	0	0.00	16	43.17	43.25	-16	18,222	-0.09%
2018/07/06	2	41.80	0	0.00	41.60	2	17,544	0.01%
2018/07/05	0	0.00	1	42.35	42.05	-1	17,264	-0.01%
2018/07/04	4	41.80	0	0.00	42.00	4	17,216	0.02%
2018/07/03	1	42.30	2	42.93	42.75	-1	16,918	-0.01%
2018/07/02	25	41.69	21	41.95	41.85	4	16,442	0.02%
2018/06/29	3	42.03	1	42.45	42.35	2	16,147	0.01%
2018/06/28	1	42.35	0	0.00	42.40	1	15,725	0.01%
2018/06/27	24	42.92	10	43.25	43.00	14	15,500	0.09%
2018/06/26	18	43.88	0	0.00	43.70	18	15,155	0.12%
2018/06/22	0	0.00	2	44.65	44.60	-2	14,764	-0.01%
2018/06/21	1	44.30	1.6	44.58	44.75	-0.6	14,558	0.00%
2018/06/20	2	43.93	36	44.33	44.75	-34	14,521	-0.23%
2018/06/19	14	43.91	5	43.85	43.85	9	14,290	0.06%
2018/06/13	0	0.00	7	45.29	45.45	-7	13,540	-0.05%
2018/06/12	2	44.55	4	44.60	44.50	-2	13,514	-0.01%
2018/06/08	2	44.70	1	44.90	45.00	1	13,315	0.01%
2018/06/07	10	44.75	6	44.70	44.75	4	13,245	0.03%
2018/06/06	14	44.56	7	44.70	44.80	7	13,226	0.05%
2018/06/05	15	44.97	0	0.00	45.20	15	13,105	0.11%
2018/06/04	39	45.38	44	45.23	45.65	-5	12,867	-0.04%
2018/06/01	41	43.75	0	0.00	43.75	41	12,533	0.33%
2018/05/31	6	43.67	2	43.60	43.60	4	12,403	0.03%
2018/05/30	35	43.73	1	44.10	43.75	34	12,061	0.28%
2018/05/29	0.1	43.40	3	43.68	43.40	-2.9	11,777	-0.02%
2018/05/28	1.1	43.93	1	44.05	43.95	0.1	11,560	0.00%
2018/05/25	10	44.05	3.1	44.05	43.90	6.9	11,405	0.06%
2018/05/24	3	43.97	3	44.30	44.75	0	11,186	0.00%
2018/05/23	25	44.18	15.3	44.11	44.10	9.7	10,986	0.09%
2018/05/22	0	0.00	4	45.60	45.60	-4	10,678	-0.04%
2018/05/18	0	0.00	2	45.85	45.55	-2	10,386	-0.02%
2018/05/17	10	45.50	5	45.73	45.65	5	10,246	0.05%
2018/05/16	6	46.16	44	46.15	45.90	-38	9,922	-0.38%
2018/05/15	0	0.00	81	43.45	43.50	-81	9,122	-0.89%
2018/05/14	1	43.15	163	42.49	43.15	-162	9,082	-1.78%	大賣/鉅額交易
2018/05/11	62	41.17	2	41.12	41.25	60	8,797	0.68%
2018/05/10	0	0.00	25	41.24	41.10	-25	8,681	-0.29%
2018/05/09	0.1	40.45	5	40.70	40.60	-5	8,472	-0.06%
2018/05/08	0	0.00	15	40.47	40.80	-15	8,411	-0.18%
2018/05/07	3	40.72	61	41.04	40.40	-58	8,247	-0.70%
2018/05/04	1	39.55	7	39.95	39.55	-6	7,995	-0.08%
2018/05/03	43	40.13	0	0.00	39.40	43	8,040	0.53%
2018/05/02	0	0.00	24.3	40.88	40.85	-24.3	7,860	-0.31%
2018/04/30	0	0.00	1	40.80	40.85	-1	7,745	-0.01%
2018/04/27	12	40.82	10	40.30	40.30	2	7,743	0.03%
2018/04/26	1	40.65	1	40.50	40.50	0	7,705	0.00%
2018/04/25	4	40.25	0	0.00	40.20	4	7,573	0.05%
2018/04/24	5	40.77	45	40.57	40.85	-40	7,530	-0.53%
2018/04/23	10	38.70	0	0.00	38.90	10	7,116	0.14%
2018/04/20	0	0.00	71	39.17	38.75	-71	7,184	-0.99%
2018/04/19	4	38.81	126.6	38.73	39.00	-122.6	7,137	-1.72%	大賣/鉅額交易
2018/04/18	0	0.00	2	38.13	38.20	-2	7,203	-0.03%
2018/04/17	10	37.85	0	0.00	38.00	10	7,686	0.13%
2018/04/16	11	37.95	10	38.25	38.25	1	7,756	0.01%
2018/04/13	0	38.10	21	38.33	38.20	-21	8,016	-0.26%
2018/04/12	80	38.05	0	0.00	38.10	80	8,316	0.96%
2018/04/11	10	38.30	11	38.59	38.45	-1	8,816	-0.01%
2018/04/10	0	0.00	22	37.74	38.20	-22	8,908	-0.25%
2018/04/09	14.5	37.17	13	37.37	37.35	1.5	8,975	0.02%
2018/04/03	0	0.00	20	36.90	36.95	-20	9,075	-0.22%
2018/04/02	0	0.00	1	36.80	36.65	-1	9,194	-0.01%
2018/03/30	1	36.45	0	0.00	36.60	1	9,384	0.01%
2018/03/29	20	36.53	0	0.00	36.55	20	9,612	0.21%
2018/03/28	0	37.00	0	0.00	37.00	0	9,764	0.00%
2018/03/27	0	0.00	20	37.00	37.15	-20	10,137	-0.20%
2018/03/26	30	36.40	0	0.00	36.60	30	10,164	0.30%
2018/03/23	22	36.73	10	37.00	37.00	12	10,302	0.12%
2018/03/22	0	0.00	10	37.45	37.55	-10	10,341	-0.10%
2018/03/20	10	36.95	0	0.00	37.35	10	10,409	0.10%
2018/03/15	1	37.60	10	37.60	37.60	-9	10,284	-0.09%
2018/03/14	0	0.00	1	37.40	37.50	-1	10,242	-0.01%
2018/03/13	0	0.00	63	37.01	37.50	-63	10,211	-0.62%
2018/03/12	60	36.85	12	37.18	37.20	48	10,295	0.47%
2018/03/06	0.1	36.50	1	36.65	36.50	-1	10,762	-0.01%
2018/03/05	12	36.49	0	0.00	36.30	12	11,150	0.11%
2018/03/02	10	37.00	0	0.00	36.90	10	11,178	0.09%
2018/03/01	0	0.00	2	37.05	37.00	-2	11,286	-0.02%
2018/02/27	0	0.00	10	37.00	37.00	-10	11,254	-0.09%
2018/02/22	11	36.54	1	36.55	36.50	10	11,272	0.09%
2018/02/21	51	36.90	62	37.16	37.20	-11	11,246	-0.10%
2018/02/12	12	35.43	1	35.60	35.95	11	11,186	0.10%
2018/02/09	79	35.46	53	35.87	35.60	26	11,191	0.23%
2018/02/08	3	36.75	47.4	36.55	36.75	-44.4	11,101	-0.40%
2018/02/07	1	36.40	1	36.70	36.40	0	11,348	0.00%
2018/02/06	2	35.93	6	35.20	35.50	-4	11,176	-0.04%
2018/02/05	1	37.15	1	37.75	37.80	0	10,868	0.00%
2018/01/31	0	0.00	6	37.60	37.65	-6	10,778	-0.06%
2018/01/29	2	38.15	0	0.00	37.95	2	10,715	0.02%
2018/01/26	3	38.20	0	0.00	38.20	3	10,632	0.03%
2018/01/25	1	37.55	1	37.50	37.60	0	10,496	0.00%
2018/01/23	2	37.25	0	0.00	37.30	2	10,370	0.02%
2018/01/22	0	0.00	2	37.85	37.85	-2	10,192	-0.02%
2018/01/18	0	0.00	3	38.12	37.85	-3	10,032	-0.03%
2018/01/17	0	0.00	3	38.40	38.50	-3	9,868	-0.03%
2018/01/15	3	37.80	3	37.68	37.85	0	9,652	0.00%
2018/01/12	2	37.68	0	0.00	37.60	2	9,583	0.02%
2018/01/11	1	37.65	0	0.00	37.50	1	9,356	0.01%
2018/01/09	0	0.00	3	38.43	38.30	-3	8,715	-0.03%
2018/01/08	2	38.15	6	37.99	38.20	-4	8,456	-0.05%
2018/01/05	0	0.00	3	37.30	37.30	-3	8,145	-0.04%
2018/01/03	8	37.09	7	37.04	37.35	1	7,533	0.01%
2018/01/02	0	0.00	10	36.55	36.55	-10	7,250	-0.14%