台泥 (1101)-凱基-站前券商分點個股進出

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
32.00
漲跌
▼0.70
漲幅
-2.14%
成交量
27,793張
產業
上市水泥類股
2632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－凱基-站前券商分點個股進出

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

凱基-站前券商分點個股進出
凱基-站前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
2024/04/19	26.7	32.10	12	32.05	32.00	14.7	15,756	0.09%
2024/04/18	7.5	32.43	26.2	32.77	32.70	-18.7	15,379	-0.12%
2024/04/17	104	32.55	31.1	32.66	32.65	72.9	15,172	0.48%	大買/
2024/04/16	54.2	32.75	79.5	32.88	32.45	-25.3	15,008	-0.17%
2024/04/15	16	32.70	37.1	32.78	32.35	-21	14,402	-0.15%
2024/04/12	9.2	32.05	11	32.00	32.20	-1.8	14,063	-0.01%
2024/04/11	8.1	32.39	3	32.45	32.40	5.1	13,848	0.04%
2024/04/10	65.6	32.80	21.6	32.80	32.70	44	13,783	0.32%
2024/04/09	13.1	32.25	25	32.30	32.45	-11.9	13,609	-0.09%
2024/04/08	23.3	32.37	12.1	32.36	32.30	11.2	13,545	0.08%
2024/04/03	88.2	32.45	17	32.48	32.00	71.2	13,436	0.53%
2024/04/02	6	31.98	37	32.02	31.95	-31	13,046	-0.24%
2024/04/01	7	32.17	5.2	32.15	32.15	1.8	13,124	0.01%
2024/03/29	2	31.80	29.1	31.85	32.15	-27.1	13,089	-0.21%
2024/03/28	71	31.76	15.2	31.76	31.70	55.8	12,963	0.43%
2024/03/27	2.5	31.75	29.3	31.71	31.70	-26.8	12,844	-0.21%
2024/03/26	4.1	31.48	43	31.41	31.55	-38.9	12,765	-0.30%
2024/03/25	33.3	31.12	17.9	31.12	31.10	15.4	12,723	0.12%
2024/03/22	21.7	31.23	14.3	31.11	31.15	7.4	12,702	0.06%
2024/03/21	41.3	31.60	6.4	31.50	31.50	34.9	12,514	0.28%
2024/03/20	33.9	30.95	8.1	30.91	30.90	25.8	12,516	0.21%
2024/03/19	36.8	31.50	115	31.54	31.40	-78.3	12,198	-0.64%	大賣/
2024/03/18	19.3	31.70	31	31.65	31.70	-11.7	11,945	-0.10%
2024/03/15	21.1	32.02	17.5	31.96	31.95	3.6	11,833	0.03%
2024/03/14	32.4	31.89	49	31.81	32.00	-16.6	11,512	-0.14%
2024/03/13	34	31.80	10.6	31.80	31.70	23.4	11,518	0.20%
2024/03/12	39.5	31.96	15	31.89	32.00	24.5	11,388	0.21%
2024/03/11	17.6	31.75	3.4	31.79	31.80	14.2	11,415	0.12%
2024/03/08	23.3	31.99	17.6	31.97	31.85	5.7	11,531	0.05%
2024/03/07	33.2	31.95	50	31.98	32.00	-16.8	11,664	-0.14%
2024/03/06	24.7	31.99	63.1	32.00	32.00	-38.4	12,022	-0.32%
2024/03/05	17.1	32.08	15.5	32.12	32.00	1.6	13,502	0.01%
2024/03/04	23.7	32.15	9.1	32.13	32.05	14.6	13,771	0.11%
2024/03/01	90.8	32.10	9.3	32.00	32.05	81.5	14,657	0.56%
2024/02/29	90.8	32.17	10	32.24	32.10	80.8	14,759	0.55%
2024/02/27	57.1	31.91	50	31.90	31.85	7.1	14,610	0.05%
2024/02/26	19.1	32.28	44.6	32.40	32.15	-25.5	14,608	-0.17%
2024/02/23	51.3	32.40	34	32.53	32.40	17.3	14,694	0.12%
2024/02/22	6	32.40	99.8	32.52	32.55	-93.8	15,103	-0.62%
2024/02/21	6.2	32.47	81.6	32.47	32.50	-75.4	15,202	-0.50%
2024/02/20	22.2	32.58	3	32.54	32.65	19.2	15,222	0.13%
2024/02/19	83.3	32.37	136.3	32.41	32.80	-53	15,433	-0.34%	大賣/
2024/02/16	67.7	31.89	64	31.81	31.90	3.7	15,704	0.02%
2024/02/15	28.1	31.93	65.1	31.90	32.00	-37.1	15,670	-0.24%
2024/02/05	30.1	31.99	11.3	32.11	32.15	18.8	15,497	0.12%
2024/02/02	35	32.29	2	32.33	32.25	33	15,452	0.21%
2024/02/01	1	32.05	10.1	32.30	32.45	-9.1	15,591	-0.06%
2024/01/31	24.2	31.91	7.1	31.94	31.90	17.1	15,628	0.11%
2024/01/30	10.3	32.10	7	32.16	32.00	3.3	15,538	0.02%
2024/01/29	15.4	32.40	1	32.55	32.35	14.4	15,511	0.09%
2024/01/26	12	32.66	4	32.73	32.60	8	15,632	0.05%
2024/01/25	7.5	32.61	0	0.00	32.70	7.5	15,730	0.05%
2024/01/24	5	32.65	38.4	32.65	32.60	-33.3	15,865	-0.21%
2024/01/23	12	32.64	1	32.65	32.70	11	16,153	0.07%
2024/01/22	24.1	32.39	13	32.43	32.30	11.1	16,296	0.07%
2024/01/19	13.2	31.94	5.1	32.10	32.40	8.1	16,355	0.05%
2024/01/18	14	32.07	14	32.05	32.05	0	16,380	0.00%
2024/01/17	61.4	32.27	12	32.34	32.20	49.4	16,459	0.30%
2024/01/16	31.6	32.99	7.1	33.06	32.90	24.5	16,356	0.15%
2024/01/15	16.1	33.70	2	33.65	33.65	14.1	16,277	0.09%
2024/01/12	12	33.67	3	33.75	33.75	9	16,716	0.05%
2024/01/11	5	33.71	7	33.72	33.70	-2	17,605	-0.01%
2024/01/10	15.1	33.80	3	33.85	33.70	12.1	18,877	0.06%
2024/01/09	0	0.00	13	34.15	34.05	-13	19,006	-0.07%
2024/01/08	1	34.30	3	34.33	34.25	-2	19,126	-0.01%
2024/01/05	2	34.25	5	34.25	34.35	-3	19,349	-0.02%
2024/01/04	0	34.20	0	0.00	34.20	0	19,609	0.00%
2024/01/03	13	34.27	5	34.42	34.20	8	19,771	0.04%
2024/01/02	11.4	34.80	7.1	34.80	34.70	4.3	19,818	0.02%
2023/12/29	12	34.84	5.1	34.80	34.85	6.9	19,953	0.03%
2023/12/28	3.1	34.72	34	34.79	34.90	-30.9	20,185	-0.15%
2023/12/27	35.1	34.80	9.2	34.82	34.90	25.8	20,197	0.13%
2023/12/26	3.3	34.57	17.3	34.63	34.65	-14	20,237	-0.07%
2023/12/25	3.5	34.45	34.7	34.60	34.50	-31.2	20,449	-0.15%
2023/12/22	1	34.20	7.4	34.22	34.30	-6.4	20,578	-0.03%
2023/12/21	3	34.23	0	0.00	34.25	3	20,790	0.01%
2023/12/20	12	34.38	5.1	34.40	34.50	6.9	21,158	0.03%
2023/12/19	7.6	34.33	4	34.57	34.35	3.6	21,394	0.02%
2023/12/18	4	34.45	6.1	34.54	34.55	-2.1	21,730	-0.01%
2023/12/15	11	34.36	3.2	34.41	34.30	7.8	21,955	0.04%
2023/12/14	3	34.30	10.9	34.41	34.40	-7.9	21,772	-0.04%
2023/12/13	7.2	34.14	24.2	34.14	34.05	-17	21,743	-0.08%
2023/12/12	13.2	34.20	4	34.18	34.15	9.2	21,824	0.04%
2023/12/11	5	34.34	107.2	34.30	34.40	-102.2	21,878	-0.47%	大賣/鉅額交易
2023/12/08	1	34.65	6.4	34.65	34.60	-5.4	22,119	-0.02%
2023/12/07	4	34.66	80	34.67	34.50	-76	22,107	-0.34%
2023/12/06	12	34.71	5.1	34.79	34.60	6.9	22,145	0.03%
2023/12/05	0.1	34.20	25.3	34.73	34.90	-25.2	22,206	-0.11%
2023/12/04	18.4	34.19	11.3	34.10	34.05	7.1	22,066	0.03%
2023/12/01	66.2	34.54	6	34.58	34.40	60.2	22,225	0.27%
2023/11/30	20.5	35.08	31.7	35.10	34.95	-11.1	21,892	-0.05%
2023/11/29	38.8	34.30	19.2	34.47	34.25	19.6	20,364	0.10%
2023/11/28	71.1	34.94	13.7	34.94	34.50	57.5	20,138	0.29%
2023/11/27	13	34.01	25.3	34.20	33.95	-12.3	19,597	-0.06%
2023/11/24	13	33.96	17.3	33.98	33.75	-4.3	19,408	-0.02%
2023/11/22	9.2	33.93	1.3	34.11	33.85	7.9	19,049	0.04%
2023/11/21	17.1	33.99	38.7	33.99	34.20	-21.7	18,952	-0.11%
2023/11/20	40	33.35	1.1	33.65	33.60	39	18,544	0.21%
2023/11/17	87	33.20	5.3	33.30	33.20	81.7	18,469	0.44%
2023/11/16	32.2	33.31	3	33.13	33.05	29.2	18,400	0.16%
2023/11/15	2.1	32.98	33.9	32.96	33.15	-31.8	18,225	-0.17%
2023/11/14	14	32.51	1	32.55	32.50	13	18,089	0.07%
2023/11/13	2.2	32.73	1	32.75	32.80	1.2	18,187	0.01%
2023/11/10	13	32.85	6	32.86	32.85	7	18,374	0.04%
2023/11/09	10	32.95	13	32.95	32.90	-3	18,388	-0.02%
2023/11/08	7.1	32.90	16.1	32.93	32.90	-9	18,405	-0.05%
2023/11/07	4	32.51	0	0.00	32.55	4	18,432	0.02%
2023/11/06	18	32.99	12.6	32.92	32.80	5.4	18,394	0.03%
2023/11/03	6	32.85	9.2	32.82	32.90	-3.2	18,290	-0.02%
2023/11/02	1	32.42	1	32.50	32.35	0	18,196	0.00%
2023/11/01	0	0.00	1.2	32.35	32.10	-1.2	18,166	-0.01%
2023/10/31	22.1	32.22	10.2	32.26	32.25	11.9	18,158	0.07%
2023/10/30	13.1	31.92	0	0.00	32.00	13.1	18,028	0.07%
2023/10/27	3.3	31.93	8	31.89	31.85	-4.8	17,917	-0.03%
2023/10/26	10	31.46	1	31.60	31.45	9	17,975	0.05%
2023/10/25	10.2	31.59	0	0.00	31.55	10.2	17,848	0.06%
2023/10/24	4.3	31.47	13.2	31.59	31.50	-8.9	17,706	-0.05%
2023/10/23	24.4	31.71	1.8	31.69	31.65	22.7	17,530	0.13%
2023/10/20	18.4	31.66	16	31.64	31.75	2.4	17,702	0.01%
2023/10/19	38.2	31.86	6	31.85	31.90	32.2	17,409	0.19%
2023/10/18	40.3	32.51	12	32.35	32.45	28.3	16,813	0.17%
2023/10/17	7.4	33.46	0	0.00	33.45	7.4	15,659	0.05%
2023/10/16	7	33.70	1	33.70	33.60	6	15,645	0.04%
2023/10/13	39.9	33.92	31.3	33.94	33.80	8.7	15,722	0.06%
2023/10/12	32	33.63	16.3	33.60	33.70	15.7	15,681	0.10%
2023/10/11	0.2	33.03	1	33.15	33.10	-0.9	15,548	-0.01%
2023/10/06	10.1	32.85	0	0.00	32.80	10.1	15,540	0.06%
2023/10/05	5.9	32.79	0	0.00	32.75	5.9	15,507	0.04%
2023/10/04	12.4	32.91	1	32.85	32.90	11.4	15,539	0.07%
2023/10/03	31.2	33.19	1	33.30	33.20	30.2	15,625	0.19%
2023/10/02	19	33.21	10	33.13	33.10	9	15,776	0.06%
2023/09/28	2.1	33.08	0	0.00	33.25	2.1	16,020	0.01%
2023/09/27	16.4	32.99	0	0.00	33.05	16.4	15,999	0.10%
2023/09/26	24.9	33.03	0	0.00	33.00	24.9	15,938	0.16%
2023/09/25	44.3	33.15	6.4	33.11	33.10	37.9	15,777	0.24%
2023/09/22	25.7	33.47	2	33.55	33.50	23.7	15,474	0.15%
2023/09/21	40.3	33.93	12.4	34.10	33.80	27.9	15,253	0.18%
2023/09/20	39.3	34.45	48	34.46	34.35	-8.7	15,082	-0.06%
2023/09/19	14.6	34.96	9	34.80	34.80	5.6	14,902	0.04%
2023/09/18	15.2	35.13	5.1	35.10	35.10	10.1	14,938	0.07%
2023/09/15	2	35.13	7	35.35	35.10	-5	15,030	-0.03%
2023/09/14	12	35.39	13.1	35.49	35.50	-1.1	14,962	-0.01%
2023/09/13	37.6	35.03	54.7	35.12	35.30	-17.1	14,972	-0.11%
2023/09/12	14.3	34.54	3	34.60	34.60	11.3	15,254	0.07%
2023/09/11	7	34.10	0	0.00	34.20	7	15,266	0.05%
2023/09/08	16.3	34.14	0	0.00	34.10	16.3	15,301	0.11%
2023/09/07	4.3	34.36	7.4	34.26	34.35	-3.1	15,280	-0.02%
2023/09/06	61.2	34.57	0.1	34.50	34.40	61.1	15,287	0.40%
2023/09/05	6.1	35.01	0	0.00	35.00	6.1	14,939	0.04%
2023/09/04	23	35.03	2	35.23	35.20	21	14,925	0.14%
2023/09/01	54.1	35.19	0	0.00	35.25	54.1	14,877	0.36%
2023/08/31	13.1	35.11	12	35.18	34.95	1.1	14,843	0.01%
2023/08/30	10.1	35.34	3	35.35	35.30	7.1	14,684	0.05%
2023/08/29	1	35.25	0	0.00	35.40	1	15,130	0.01%
2023/08/28	2.1	35.18	5	35.10	35.20	-2.9	15,344	-0.02%
2023/08/25	34	35.20	5.2	35.11	35.10	28.8	16,124	0.18%
2023/08/24	18.3	35.33	0	0.00	35.30	18.3	16,441	0.11%
2023/08/23	5	35.35	0	0.00	35.30	5	16,726	0.03%
2023/08/22	30	35.41	23	35.44	35.40	7	16,947	0.04%
2023/08/21	5	35.27	51	35.40	35.40	-46	17,344	-0.27%
2023/08/18	17.1	35.29	19	35.63	35.15	-1.9	17,523	-0.01%
2023/08/17	8	35.65	7	35.48	35.65	1	17,458	0.01%
2023/08/16	34.8	36.16	20	36.40	36.05	14.8	17,488	0.08%
2023/08/15	34.3	36.68	14	36.74	36.70	20.3	17,473	0.12%
2023/08/14	23.1	37.00	0	0.00	36.85	23.1	17,582	0.13%
2023/08/11	26.1	37.66	53	37.42	37.40	-26.9	17,637	-0.15%
2023/08/10	10.2	36.98	4	36.85	36.85	6.2	17,644	0.03%
2023/08/09	6.3	37.13	6	37.10	37.15	0.3	17,972	0.00%
2023/08/08	26.4	37.26	1.2	37.17	37.10	25.1	18,250	0.14%
2023/08/07	4.1	37.55	14.4	37.54	37.65	-10.3	18,384	-0.06%
2023/08/04	7.6	37.29	28	37.38	37.35	-20.4	18,438	-0.11%
2023/08/02	82.8	37.61	55	37.45	37.20	27.8	18,846	0.15%
2023/08/01	6	37.35	11.3	37.47	37.55	-5.3	19,015	-0.03%
2023/07/31	34.1	37.26	11	37.36	37.30	23.1	19,125	0.12%
2023/07/28	7	37.19	10	37.30	37.35	-3	19,175	-0.02%
2023/07/27	38	37.41	33.2	37.30	37.35	4.8	19,620	0.02%
2023/07/26	7.2	37.28	7	37.35	37.25	0.2	20,584	0.00%
2023/07/25	46.6	37.40	583.1	37.04	37.40	-536.5	20,798	-2.58%	大賣/鉅額交易
2023/07/24	68.1	36.60	11	36.63	36.50	57.1	20,874	0.27%
2023/07/21	45.3	36.44	0	0.00	36.10	45.3	21,180	0.21%
2023/07/20	6.8	36.61	0	0.00	36.55	6.8	21,667	0.03%
2023/07/19	36.4	36.69	14	36.86	36.60	22.4	22,718	0.10%
2023/07/18	11.4	36.62	8	36.98	37.10	3.4	23,504	0.01%
2023/07/17	12.1	36.77	7	36.80	36.75	5.1	23,411	0.02%
2023/07/14	42.1	36.89	8.2	36.99	37.00	34	23,348	0.15%
2023/07/13	8.1	36.88	10	36.91	36.80	-2	23,366	-0.01%
2023/07/12	50	36.59	4	36.55	36.60	46	23,564	0.20%
2023/07/11	48.3	36.76	10	36.87	36.55	38.3	23,517	0.16%
2023/07/10	34.4	36.99	50	36.95	36.85	-15.6	23,394	-0.07%
2023/07/07	58.2	37.10	58	37.00	37.30	0.2	23,264	0.00%
2023/07/06	42.5	37.39	16	37.62	37.25	26.5	23,393	0.11%
2023/07/05	23.7	37.99	1.2	38.04	37.80	22.6	23,091	0.10%
2023/07/04	19.8	38.14	39	38.14	38.05	-19.2	22,913	-0.08%
2023/07/03	15.2	38.19	6.1	38.20	38.25	9.1	22,864	0.04%
2023/06/30	6.1	38.09	20	38.13	38.05	-13.9	22,907	-0.06%
2023/06/29	10	38.05	9	38.18	38.05	1	22,932	0.00%
2023/06/28	23.2	38.18	6.2	38.05	38.05	17	22,980	0.07%
2023/06/27	23.6	38.51	17.4	38.62	38.45	6.2	23,114	0.03%
2023/06/26	4	38.78	13	38.83	38.80	-9	23,371	-0.04%
2023/06/21	8	38.41	5	38.74	38.70	3	23,378	0.01%
2023/06/20	6	38.49	41	38.49	38.55	-35	23,375	-0.15%
2023/06/19	25.1	38.74	33	38.79	38.70	-7.9	23,493	-0.03%
2023/06/16	70.2	39.01	33.3	38.90	38.70	36.8	23,472	0.16%
2023/06/15	17	38.25	0.5	38.35	38.35	16.5	23,007	0.07%
2023/06/14	3.5	38.20	9	38.32	38.35	-5.6	23,330	-0.02%
2023/06/13	3.2	38.19	2.9	38.27	38.25	0.3	23,466	0.00%
2023/06/12	6.1	38.38	10	38.33	38.25	-3.9	23,491	-0.02%
2023/06/09	29.1	38.36	4.2	38.45	38.45	24.9	23,511	0.11%
2023/06/08	23	38.53	29.4	38.64	38.50	-6.4	23,676	-0.03%
2023/06/07	0.4	38.80	5	38.85	38.80	-4.6	23,851	-0.02%
2023/06/06	10	38.81	7.3	38.82	38.80	2.7	24,048	0.01%
2023/06/05	28.1	38.88	67	38.93	38.85	-39	24,210	-0.16%
2023/06/02	71	38.30	79	38.57	38.55	-8	24,023	-0.03%
2023/06/01	9.1	37.76	71	37.93	37.75	-61.9	23,598	-0.26%
2023/05/31	49.1	38.05	9	38.17	37.90	40.1	23,504	0.17%
2023/05/30	1.2	38.03	23	38.03	38.30	-21.9	22,887	-0.10%
2023/05/29	75	37.89	25	37.93	38.15	50	23,178	0.22%
2023/05/26	13.6	37.72	8	37.96	38.00	5.6	23,692	0.02%
2023/05/25	14	37.65	17	37.67	38.05	-3	24,133	-0.01%
2023/05/24	21.1	37.65	3.5	37.72	37.85	17.6	23,953	0.07%
2023/05/23	5	37.97	1.5	38.10	37.90	3.5	23,751	0.01%
2023/05/22	23	38.15	31.2	38.25	38.25	-8.2	23,649	-0.03%
2023/05/19	17	37.90	1	37.90	37.85	16	23,556	0.07%
2023/05/18	37.1	37.82	5	37.88	37.85	32.1	23,437	0.14%
2023/05/17	19.1	37.91	4	37.95	37.90	15.1	23,453	0.06%
2023/05/16	10	37.53	14	37.70	37.75	-4	23,506	-0.02%
2023/05/15	53.3	37.27	16.1	37.26	37.35	37.2	23,506	0.16%
2023/05/12	52.1	38.31	7	38.41	37.80	45.1	23,276	0.19%
2023/05/11	52.1	38.31	7	38.41	38.20	45.1	23,037	0.20%
2023/05/10	7.1	38.70	34	38.83	38.85	-26.9	22,849	-0.12%
2023/05/09	59.6	38.93	58	38.66	38.65	1.6	22,795	0.01%
2023/05/08	24.1	39.53	36	39.50	39.60	-11.9	22,479	-0.05%
2023/05/05	26	39.36	1	39.75	39.30	25	22,322	0.11%
2023/05/04	6	39.51	28.1	39.46	39.45	-22	22,305	-0.10%
2023/05/03	53.2	39.67	45	39.57	39.50	8.2	22,236	0.04%
2023/05/02	300	39.70	72.5	39.74	39.90	227.5	22,048	1.03%	大買/鉅額交易
2023/04/28	22	38.72	35	38.95	38.70	-13	21,538	-0.06%
2023/04/27	12.8	38.95	11	38.91	38.65	1.8	21,481	0.01%
2023/04/26	48	38.39	23	38.85	39.10	25	21,572	0.12%
2023/04/25	223.1	38.60	155.3	38.62	38.50	67.8	21,693	0.31%	大買/大賣/
2023/04/24	592.4	39.44	302.6	39.06	39.55	289.8	21,265	1.36%	大買/大賣/鉅額交易
2023/04/21	138	38.38	83.6	38.37	38.30	54.4	20,241	0.27%	大買/
2023/04/20	12	37.27	7	37.29	37.20	5	19,358	0.03%
2023/04/19	21	37.18	4.7	37.19	37.10	16.3	19,409	0.08%
2023/04/18	21.1	37.77	0	0.00	37.45	21.1	19,425	0.11%
2023/04/17	68.7	38.13	43	38.04	37.95	25.7	19,656	0.13%
2023/04/14	8.5	37.39	2.5	37.54	37.55	6	19,373	0.03%
2023/04/13	10.1	37.45	5	37.49	37.55	5.1	19,387	0.03%
2023/04/12	35	37.58	14.1	37.74	37.45	20.9	19,333	0.11%
2023/04/11	5.5	37.47	32	37.35	37.45	-26.5	19,262	-0.14%
2023/04/10	7	36.38	0.4	36.46	36.60	6.6	19,042	0.03%
2023/04/07	4.2	36.39	4	36.43	36.40	0.2	19,060	0.00%
2023/04/06	2	36.35	2	36.43	36.45	0	19,160	0.00%
2023/03/31	10	36.43	14.1	36.48	36.40	-4.1	19,407	-0.02%
2023/03/30	12	36.22	12	36.34	36.20	0	20,415	0.00%
2023/03/29	9.4	36.23	0.2	36.40	36.35	9.2	21,328	0.04%
2023/03/28	34.3	36.32	35	36.20	36.20	-0.7	22,230	0.00%
2023/03/27	34.6	36.78	46	36.89	36.65	-11.4	23,097	-0.05%
2023/03/24	1.1	37.56	14.1	37.42	37.60	-13.1	23,872	-0.05%
2023/03/23	6	37.28	7	37.33	37.35	-1	23,875	0.00%
2023/03/22	1.5	37.30	13	37.30	37.20	-11.5	23,957	-0.05%
2023/03/21	9	37.07	4	37.20	37.05	5	24,027	0.02%
2023/03/20	17	36.85	7	36.91	36.90	10	24,042	0.04%
2023/03/17	7	36.44	3	36.52	36.40	4	24,199	0.02%
2023/03/16	10.5	36.74	1	36.70	36.35	9.4	23,908	0.04%
2023/03/15	23	37.13	8	37.08	37.10	15	23,942	0.06%
2023/03/14	4	36.62	20	36.79	36.75	-16	24,037	-0.07%
2023/03/13	23.3	36.71	2	36.75	36.75	21.3	24,266	0.09%
2023/03/10	20.3	36.73	1	36.75	36.70	19.3	24,281	0.08%
2023/03/09	30.3	37.46	9	37.37	37.20	21.3	24,506	0.09%
2023/03/08	21.1	37.63	6	37.67	37.75	15.1	24,873	0.06%
2023/03/07	3	37.98	44.1	37.96	37.95	-41.1	24,885	-0.17%
2023/03/06	0.1	38.05	7.3	38.04	37.95	-7.2	25,216	-0.03%
2023/03/03	9.2	37.87	7	37.89	37.75	2.2	25,487	0.01%
2023/03/02	16.2	37.57	26	37.85	37.90	-9.8	25,669	-0.04%
2023/03/01	42.3	38.05	5.6	38.06	37.80	36.6	25,706	0.14%
2023/02/24	17	39.38	12.1	39.14	39.15	5	25,338	0.02%
2023/02/23	12.1	38.74	35.7	39.42	39.50	-23.7	24,816	-0.10%
2023/02/22	6	38.04	41	37.98	38.05	-35	25,159	-0.14%
2023/02/21	15	38.36	55.2	38.40	38.35	-40.2	26,058	-0.15%
2023/02/20	15.6	38.15	27.5	38.18	38.25	-11.9	26,714	-0.04%
2023/02/17	10.1	37.78	11	37.64	38.00	-0.9	27,226	0.00%
2023/02/16	21	37.67	6.1	37.58	37.50	14.9	27,958	0.05%
2023/02/15	19	37.68	61	37.73	37.55	-42	28,051	-0.15%
2023/02/14	75	37.37	87.2	37.44	37.25	-12.2	27,991	-0.04%
2023/02/13	30.1	36.96	3.2	37.01	37.00	26.9	27,957	0.10%
2023/02/10	9	36.76	12	36.86	36.85	-3	28,096	-0.01%
2023/02/09	2	36.70	10	36.68	36.60	-8	28,114	-0.03%
2023/02/08	2.4	36.67	30	36.62	36.75	-27.6	28,188	-0.10%
2023/02/07	23	36.54	15	36.49	36.65	8	28,269	0.03%
2023/02/06	28.5	36.17	15	36.35	36.15	13.5	28,252	0.05%
2023/02/03	17.2	36.39	4	36.36	36.45	13.2	28,142	0.05%
2023/02/02	9.1	36.73	3.1	36.86	36.80	6	28,165	0.02%
2023/02/01	6.4	36.37	2.2	36.60	36.75	4.2	28,193	0.02%
2023/01/31	5.9	36.54	3.3	36.55	36.25	2.6	28,263	0.01%
2023/01/30	7.4	36.76	124.6	36.90	36.95	-117.2	28,195	-0.42%	大賣/鉅額交易
2023/01/17	18.6	36.06	8.2	36.06	36.00	10.4	28,181	0.04%
2023/01/16	25.1	36.56	23.2	36.52	36.50	1.8	28,175	0.01%
2023/01/13	65	36.09	122.5	35.95	36.15	-57.5	27,855	-0.21%	大賣/
2023/01/12	7	35.16	42.4	35.28	35.40	-35.3	27,913	-0.13%
2023/01/11	13.1	34.66	8	34.69	34.70	5.1	28,119	0.02%
2023/01/10	1	34.35	9	34.47	34.60	-8	28,426	-0.03%
2023/01/09	11	34.41	67.5	34.49	34.60	-56.5	28,943	-0.20%
2023/01/06	7.2	34.18	2	34.30	34.25	5.2	29,213	0.02%
2023/01/05	47	34.27	33.1	34.44	34.45	13.9	29,670	0.05%
2023/01/04	5	33.50	17	33.59	33.50	-12	29,498	-0.04%
2023/01/03	16.5	33.49	15	33.43	33.50	1.5	29,714	0.01%
2022/12/30	8	33.76	5.1	33.92	33.65	2.9	29,735	0.01%
2022/12/29	9.1	33.80	18	33.78	33.70	-8.9	29,889	-0.03%
2022/12/28	6	34.25	31.1	34.23	34.30	-25.1	30,140	-0.08%
2022/12/27	3	34.43	5.5	34.59	34.30	-2.5	30,373	-0.01%
2022/12/26	5.3	34.25	8.2	34.35	34.40	-2.9	30,533	-0.01%
2022/12/23	14.1	34.29	2.3	34.40	34.05	11.9	31,062	0.04%
2022/12/22	22.2	34.13	71.4	34.51	34.45	-49.3	31,982	-0.15%
2022/12/21	5	33.80	15.1	34.00	34.05	-10.1	31,325	-0.03%
2022/12/20	28.1	33.87	6.2	33.86	33.70	21.9	30,705	0.07%
2022/12/19	36.4	33.87	9.5	34.03	33.85	26.9	30,251	0.09%
2022/12/16	21.1	33.06	25.4	34.43	34.60	-4.3	29,428	-0.01%
2022/12/15	4.1	33.45	9	33.52	33.55	-4.9	28,860	-0.02%
2022/12/14	54.1	33.50	0	0.00	33.50	54.1	29,170	0.19%
2022/12/13	6.2	33.94	16	33.89	33.70	-9.8	29,231	-0.03%
2022/12/12	52.1	33.70	0	0.00	33.85	52.1	29,198	0.18%
2022/12/09	2	33.73	7	33.68	33.70	-5	29,684	-0.02%
2022/12/08	13.1	33.20	0	0.00	33.20	13.1	29,675	0.04%
2022/12/07	17	33.26	7	33.14	33.35	10	29,677	0.03%
2022/12/06	13.4	33.42	10	33.46	33.30	3.4	29,698	0.01%
2022/12/05	11.2	33.60	8.1	33.40	33.70	3.1	29,562	0.01%
2022/12/02	9.2	33.73	0	0.00	33.65	9.2	29,249	0.03%
2022/12/01	41.3	34.00	12.2	34.00	34.05	29.1	29,193	0.10%
2022/11/30	12.4	33.52	25.1	33.69	33.90	-12.7	29,003	-0.04%
2022/11/29	6	33.24	3	33.35	33.55	3	28,619	0.01%
2022/11/28	7.1	32.99	1	33.00	33.00	6.1	28,640	0.02%
2022/11/25	10.1	33.41	14.1	33.36	33.55	-4	28,428	-0.01%
2022/11/24	8	32.81	9.4	33.02	33.20	-1.4	28,273	0.00%
2022/11/23	21	32.83	5.2	32.69	32.70	15.8	28,055	0.06%
2022/11/22	10.4	32.64	8	32.68	32.65	2.4	27,954	0.01%
2022/11/21	20.2	32.90	17.7	32.89	32.85	2.5	27,730	0.01%
2022/11/18	49.6	33.53	13.3	33.90	33.30	36.3	27,498	0.13%
2022/11/17	358.7	34.13	343.6	34.00	34.25	15	26,542	0.06%	大買/大賣/
2022/11/16	57	33.09	23	33.07	32.90	34	25,556	0.13%
2022/11/15	28	33.40	24	33.56	33.85	4	24,950	0.02%
2022/11/14	130	33.75	104.3	33.99	34.15	25.7	24,375	0.11%	大買/大賣/
2022/11/11	8.5	32.04	0.1	32.16	32.15	8.4	23,576	0.04%
2022/11/10	21.5	31.99	14	31.78	31.70	7.5	23,483	0.03%
2022/11/09	6.1	31.82	2.5	31.98	31.90	3.5	23,444	0.02%
2022/11/08	7.3	31.71	19.1	31.62	31.65	-11.9	23,282	-0.05%
2022/11/07	10	30.89	5.1	30.96	31.00	4.9	23,106	0.02%
2022/11/04	2	30.25	4	30.54	30.45	-2	23,191	-0.01%
2022/11/03	11.2	30.28	0	0.00	30.30	11.2	23,144	0.05%
2022/11/02	3	30.77	4	30.71	30.75	-1	23,105	0.00%
2022/11/01	18.3	30.38	3	30.72	30.65	15.3	23,119	0.07%
2022/10/31	41	30.42	23.1	30.47	30.25	17.9	23,108	0.08%
2022/10/28	8.9	30.65	6	31.04	30.50	2.9	23,119	0.01%
2022/10/27	13	30.80	5	30.93	30.85	8	23,111	0.03%
2022/10/26	24.4	30.41	3	30.28	30.30	21.4	23,119	0.09%
2022/10/25	24.2	30.00	39	30.14	29.90	-14.8	23,077	-0.06%
2022/10/24	10	30.94	0	0.00	30.60	10	22,682	0.04%
2022/10/21	7	31.17	3	31.23	31.00	4	22,562	0.02%
2022/10/20	18.4	30.94	13	30.78	30.90	5.4	22,518	0.02%
2022/10/19	33.9	31.74	13	31.77	31.60	20.9	22,012	0.09%
2022/10/18	12.2	31.45	1	31.90	31.45	11.2	21,608	0.05%
2022/10/17	19.5	31.63	22	31.51	31.70	-2.5	21,593	-0.01%
2022/10/14	21.5	32.55	4.4	32.43	32.40	17.1	21,633	0.08%
2022/10/13	33.4	33.07	0	0.00	32.65	33.4	21,544	0.15%
2022/10/12	8	33.82	0	0.00	33.75	8	21,287	0.04%
2022/10/11	2.2	33.91	3	33.83	33.80	-0.8	21,345	0.00%
2022/10/07	1.3	34.28	0	0.00	34.25	1.3	21,291	0.01%
2022/10/06	6.2	34.27	6	34.38	34.30	0.2	21,266	0.00%
2022/10/05	13.5	34.27	6	34.31	34.15	7.5	21,277	0.04%
2022/10/04	26.2	33.81	2.4	33.94	33.85	23.8	21,025	0.11%
2022/10/03	9	33.68	3.8	33.68	33.65	5.2	20,773	0.03%
2022/09/30	25.6	33.84	38	33.75	33.80	-12.4	20,658	-0.06%
2022/09/29	71.3	34.25	13	34.12	34.15	58.3	20,144	0.29%
2022/09/28	105.7	35.13	2.4	34.98	34.90	103.3	19,056	0.54%	大買/鉅額交易
2022/09/27	15.6	35.74	4	35.81	35.80	11.6	18,789	0.06%
2022/09/26	25.3	36.12	5	35.99	35.85	20.3	18,599	0.11%
2022/09/23	47.7	37.06	3	37.08	37.00	44.7	18,381	0.24%
2022/09/22	56.9	37.46	1	37.35	37.55	55.9	18,250	0.31%
2022/09/21	22.7	38.10	14	38.04	38.10	8.7	17,880	0.05%
2022/09/20	9	38.64	30	38.73	38.55	-21	17,513	-0.12%
2022/09/19	36	38.90	8.2	38.84	38.80	27.8	17,397	0.16%
2022/09/16	57.8	38.81	12	38.86	38.60	45.8	17,332	0.26%
2022/09/15	12	39.46	0.2	39.65	39.55	11.8	16,939	0.07%
2022/09/14	7	39.66	4.5	39.77	39.65	2.5	16,875	0.01%
2022/09/13	1	39.75	15.4	39.81	39.90	-14.4	16,925	-0.08%
2022/09/12	24	39.73	0.3	39.83	39.80	23.8	16,977	0.14%
2022/09/08	2.2	39.70	2.8	39.71	39.85	-0.6	17,321	0.00%
2022/09/07	8	39.64	12.1	39.65	39.70	-4.1	17,462	-0.02%
2022/09/06	7	39.68	55	39.54	39.85	-48	17,501	-0.27%
2022/09/05	7	38.97	14.2	39.03	39.10	-7.2	17,483	-0.04%
2022/09/02	32	38.61	8	38.53	38.50	24	17,570	0.14%
2022/09/01	23.8	38.91	1	39.00	38.90	22.8	17,325	0.13%
2022/08/31	1.4	39.34	2.6	39.32	39.30	-1.2	17,158	-0.01%
2022/08/30	21.1	39.20	19	39.43	39.25	2.1	17,048	0.01%
2022/08/29	3	39.08	0.2	39.25	39.35	2.8	17,169	0.02%
2022/08/26	1.8	39.54	2.6	39.58	39.65	-0.8	17,183	0.00%
2022/08/25	6.2	39.41	2.4	39.55	39.55	3.8	17,263	0.02%
2022/08/24	2.9	39.24	7.2	39.35	39.25	-4.3	17,398	-0.02%
2022/08/23	12.3	39.18	0	0.00	39.35	12.3	17,816	0.07%
2022/08/22	9.3	39.13	5	39.60	39.65	4.3	17,936	0.02%
2022/08/19	25	39.44	5	39.65	39.45	20	18,065	0.11%
2022/08/18	15	39.63	4	39.69	39.80	11	18,153	0.06%
2022/08/17	3.3	39.63	6	39.65	40.00	-2.7	18,215	-0.01%
2022/08/16	7	39.34	2	39.30	39.35	5	18,244	0.03%
2022/08/15	1	39.30	3.1	39.30	39.30	-2.1	18,314	-0.01%
2022/08/12	2	39.30	27.4	39.15	39.30	-25.4	18,719	-0.14%
2022/08/11	15.1	38.53	42.1	38.78	39.35	-27.1	18,846	-0.14%
2022/08/10	3	38.50	2	38.60	38.75	1	18,945	0.01%
2022/08/09	5	38.33	1	38.65	38.75	4	19,108	0.02%
2022/08/08	10	38.48	4	38.48	38.70	6	19,258	0.03%
2022/08/05	14.5	38.90	24	38.97	38.85	-9.5	19,436	-0.05%
2022/08/04	8	38.70	19.4	38.93	38.75	-11.3	19,943	-0.06%
2022/08/03	3	38.90	25	38.99	39.10	-22	20,186	-0.11%
2022/08/02	12.4	39.09	75	39.14	39.15	-62.6	20,245	-0.31%
2022/08/01	12.5	39.12	9.3	39.34	39.50	3.2	20,243	0.02%
2022/07/29	17.2	38.48	43.1	38.51	38.75	-25.9	20,205	-0.13%
2022/07/28	51.2	38.06	0	0.00	38.20	51.2	20,134	0.25%
2022/07/27	10.2	37.81	3	37.80	37.85	7.2	20,075	0.04%
2022/07/26	9.1	37.84	12	37.80	37.80	-2.9	20,246	-0.01%
2022/07/25	16.2	37.83	1.5	37.90	37.85	14.7	20,320	0.07%
2022/07/22	47.1	37.79	6.4	38.00	37.70	40.7	20,389	0.20%
2022/07/21	43.3	37.93	19.1	37.96	38.05	24.3	20,196	0.12%
2022/07/20	35	41.77	5.5	41.62	41.60	29.5	19,656	0.15%
2022/07/19	16	41.10	16	41.10	41.65	0	19,510	0.00%
2022/07/18	42.1	40.18	0	40.25	40.70	42.1	19,267	0.22%
2022/07/15	32	40.77	2	40.58	40.50	30	19,169	0.16%
2022/07/14	4	41.71	7	41.49	41.70	-3	19,107	-0.02%
2022/07/13	16.4	41.77	81.2	41.69	41.80	-64.8	19,230	-0.34%
2022/07/12	2	41.00	2.2	40.97	41.00	-0.2	19,337	0.00%
2022/07/11	0.4	41.05	9	40.82	41.10	-8.6	19,484	-0.04%
2022/07/08	12	40.66	1.2	40.96	40.80	10.8	19,573	0.06%
2022/07/07	0	0.00	13	40.78	40.90	-13	19,674	-0.07%
2022/07/06	15	40.25	3	40.60	40.00	12	20,055	0.06%
2022/07/05	22	40.48	14	40.60	40.75	8	19,967	0.04%
2022/07/04	36	40.17	2	40.28	40.00	34	19,809	0.17%
2022/07/01	17.1	40.38	25	40.44	40.35	-7.9	19,681	-0.04%
2022/06/30	9.6	39.58	4	39.55	39.50	5.6	19,421	0.03%
2022/06/29	2	39.48	8	39.54	39.55	-6	19,227	-0.03%
2022/06/28	10	39.69	0	0.00	39.60	10	19,218	0.05%
2022/06/27	45	39.80	12	39.96	39.80	33	19,203	0.17%
2022/06/24	4.1	39.64	5.4	39.55	39.50	-1.3	19,070	-0.01%
2022/06/23	22.3	39.22	5	39.15	39.00	17.3	18,963	0.09%
2022/06/22	10.7	39.63	7	39.69	39.50	3.7	18,809	0.02%
2022/06/21	1.2	39.43	3.5	39.30	39.45	-2.3	18,775	-0.01%
2022/06/20	37.6	39.03	5	39.00	38.85	32.6	18,695	0.17%
2022/06/17	45.3	39.71	7	39.65	39.60	38.3	18,440	0.21%
2022/06/16	25	40.33	8	40.71	40.00	17	18,279	0.09%
2022/06/15	46.1	40.13	5	40.20	40.05	41.1	18,452	0.22%
2022/06/14	30.1	40.15	0	0.00	40.10	30.1	18,363	0.16%
2022/06/13	63.4	40.81	2	41.00	40.80	61.4	18,122	0.34%
2022/06/10	6.3	41.45	0	0.00	41.40	6.3	17,840	0.04%
2022/06/09	12.1	41.67	1	41.60	41.55	11.1	17,831	0.06%
2022/06/08	34	41.71	1	41.80	41.75	33	17,785	0.19%
2022/06/07	19	41.43	0	0.00	41.35	19	17,736	0.11%
2022/06/06	13.1	41.55	4.7	41.65	41.55	8.5	17,502	0.05%
2022/06/02	27	41.77	0	0.00	41.70	27	17,511	0.15%
2022/06/01	34.3	42.32	3	42.45	42.10	31.3	17,534	0.18%
2022/05/31	28	42.70	6	42.78	42.60	22	17,391	0.13%
2022/05/30	25	42.90	8	42.93	42.80	17	16,918	0.10%
2022/05/27	29	42.14	10	42.25	42.20	19	16,696	0.11%
2022/05/26	12.2	41.88	1	42.25	41.70	11.2	16,596	0.07%
2022/05/25	6.1	41.63	10	41.70	41.65	-3.9	16,538	-0.02%
2022/05/24	34.3	41.22	0	0.00	41.20	34.3	16,462	0.21%
2022/05/23	14.1	41.23	0	0.00	41.20	14.1	16,294	0.09%
2022/05/20	21.1	41.32	9	41.77	41.15	12.1	16,186	0.08%
2022/05/19	16	41.14	27	41.15	41.10	-11	15,717	-0.07%
2022/05/18	8.2	41.38	1	41.20	41.60	7.2	15,532	0.05%
2022/05/17	6.6	41.50	3	41.55	41.50	3.6	15,250	0.02%
2022/05/16	7	41.22	1.3	41.11	41.25	5.7	15,019	0.04%
2022/05/13	17.1	41.43	5	41.40	41.60	12.1	14,715	0.08%
2022/05/12	46.3	41.28	20	41.12	40.80	26.3	14,482	0.18%
2022/05/11	32.5	42.68	57.9	42.70	42.65	-25.4	13,898	-0.18%
2022/05/10	35.4	43.82	0	0.00	43.85	35.4	13,469	0.26%
2022/05/09	51.8	44.51	2	44.20	44.25	49.8	13,279	0.37%
2022/05/06	11.8	45.13	0	0.00	45.10	11.8	13,113	0.09%
2022/05/05	4.7	45.59	1	45.70	45.60	3.7	13,152	0.03%
2022/05/04	34.6	45.30	0	0.00	45.50	34.6	13,127	0.26%
2022/05/03	19.8	45.42	10	45.10	45.35	9.8	13,228	0.07%
2022/04/29	64.2	46.01	3	46.08	45.90	61.2	12,942	0.47%
2022/04/28	14.1	45.87	0.3	46.25	46.10	13.7	12,785	0.11%
2022/04/27	20.5	45.86	7	46.13	45.80	13.5	12,580	0.11%
2022/04/26	10.3	46.16	1	46.40	46.20	9.3	12,312	0.08%
2022/04/25	36.4	46.10	27	46.16	46.10	9.4	12,241	0.08%
2022/04/22	9.2	46.51	0	0.00	46.55	9.2	12,099	0.08%
2022/04/21	11.1	46.75	5.1	47.10	46.80	6.1	12,074	0.05%
2022/04/20	46.1	46.48	13	46.50	46.60	33.1	12,063	0.27%
2022/04/19	29	46.36	0	0.00	46.35	29	11,970	0.24%
2022/04/18	21.2	46.72	0	0.00	46.50	21.2	11,843	0.18%
2022/04/15	42.1	47.19	5.5	47.39	47.10	36.6	11,628	0.31%
2022/04/14	11.2	47.74	6	47.85	47.70	5.2	11,442	0.05%
2022/04/13	68	48.01	16.9	48.09	48.00	51.1	11,348	0.45%
2022/04/12	64.1	48.17	27	48.19	48.00	37.1	11,175	0.33%
2022/04/11	10	49.61	3	49.45	49.45	7	10,764	0.06%
2022/04/08	18.2	49.68	21	49.69	49.80	-2.8	10,837	-0.03%
2022/04/07	6.1	49.65	42	49.64	49.55	-35.9	10,806	-0.33%
2022/04/06	19.4	50.03	11	49.98	50.20	8.4	10,709	0.08%
2022/04/01	4	49.55	101	49.75	49.75	-97	10,657	-0.91%	大賣/
2022/03/31	12	49.91	14	50.09	49.90	-2	10,588	-0.02%
2022/03/30	11	49.85	1	49.80	49.85	10	10,436	0.10%
2022/03/29	6	49.81	15	50.01	49.80	-9	10,432	-0.09%
2022/03/28	7	49.22	16	49.33	49.70	-9	10,389	-0.09%
2022/03/25	13.3	49.64	2.1	49.65	49.70	11.2	10,342	0.11%
2022/03/24	5	49.83	4.5	49.94	49.95	0.5	10,385	0.01%
2022/03/23	7	49.51	0	0.00	49.65	7	10,460	0.07%
2022/03/22	10	49.42	5	49.40	49.70	5	10,377	0.05%
2022/03/21	18	49.60	41.9	49.70	49.75	-23.9	10,380	-0.23%
2022/03/18	5	48.40	52	48.63	48.95	-47	10,135	-0.46%
2022/03/17	21.1	48.04	21.2	47.96	48.00	-0.1	9,745	0.00%
2022/03/16	15	47.91	3	47.90	47.85	12	9,630	0.12%
2022/03/15	13	47.57	15	47.89	47.95	-2	9,597	-0.02%
2022/03/14	17	47.55	0	0.00	47.55	17	9,592	0.18%
2022/03/11	24.3	47.48	0	0.00	47.45	24.3	9,676	0.25%
2022/03/10	9.9	47.45	0	0.00	47.60	9.9	9,818	0.10%
2022/03/09	1	47.20	0	0.00	47.25	1	9,901	0.01%
2022/03/08	12.1	46.99	13	46.99	46.95	-0.9	10,051	-0.01%
2022/03/07	37.2	47.13	2	47.05	47.10	35.2	10,059	0.35%
2022/03/04	11	47.71	0.1	47.90	47.65	10.9	10,340	0.11%
2022/03/03	14.4	47.91	1	48.05	48.05	13.4	10,465	0.13%
2022/03/02	10	47.68	3	47.70	48.00	7	10,752	0.07%
2022/03/01	1	47.70	5	47.64	47.80	-4	10,862	-0.04%
2022/02/25	33	47.04	1	47.45	47.35	32	10,955	0.29%
2022/02/24	42.1	47.38	6.4	47.18	47.30	35.7	10,884	0.33%
2022/02/23	2.5	47.69	12	47.63	47.65	-9.5	10,872	-0.09%
2022/02/22	9	47.16	5	47.56	47.70	4	10,974	0.04%
2022/02/21	0	47.50	3.6	47.54	47.60	-3.6	10,977	-0.03%
2022/02/18	3.1	47.36	2	47.53	47.45	1.1	11,056	0.01%
2022/02/17	1.1	47.26	2	47.53	47.45	-1	11,143	-0.01%
2022/02/16	27.7	47.08	10	47.00	47.00	17.7	11,199	0.16%
2022/02/15	2	46.90	3	47.05	47.00	-1	11,255	-0.01%
2022/02/14	4.3	47.10	0	0.00	47.15	4.3	11,341	0.04%
2022/02/11	31.1	47.35	5	47.35	47.55	26.1	11,337	0.23%
2022/02/10	2	47.08	0	47.35	47.55	2	11,361	0.02%
2022/02/09	2.1	47.00	8	47.06	47.30	-6	11,433	-0.05%
2022/02/08	3.1	46.99	2	46.95	46.95	1.1	11,535	0.01%
2022/02/07	15.6	46.36	2.3	46.71	47.10	13.3	11,491	0.12%
2022/01/26	9.5	46.78	12	46.93	46.85	-2.5	11,314	-0.02%
2022/01/25	6.1	46.68	9	46.73	46.80	-2.9	11,349	-0.03%
2022/01/24	0	47.20	2	47.18	47.15	-2	11,222	-0.02%
2022/01/21	5	47.23	2	47.35	47.40	3	11,339	0.03%
2022/01/20	0	0.00	0	47.65	47.50	0	11,291	0.00%
2022/01/19	1.2	47.58	22	47.60	47.60	-20.8	11,341	-0.18%
2022/01/18	4.1	47.56	3	47.70	47.75	1.1	11,490	0.01%
2022/01/17	6	47.41	0	0.00	47.60	6	11,598	0.05%
2022/01/14	12.1	47.72	1	47.65	47.60	11.1	11,605	0.10%
2022/01/13	5	47.67	18	47.74	47.95	-13	11,826	-0.11%
2022/01/12	4	47.16	7.9	47.23	47.50	-3.9	12,070	-0.03%
2022/01/11	14	47.16	0	0.00	47.50	14	12,310	0.11%
2022/01/10	2.6	47.08	0	0.00	47.30	2.6	12,274	0.02%
2022/01/07	6.3	47.29	0	0.00	47.45	6.3	12,237	0.05%
2022/01/06	2.1	47.18	1	47.50	47.60	1.1	12,219	0.01%
2022/01/05	6.6	47.11	0	0.00	47.15	6.6	12,240	0.05%
2022/01/04	16.3	47.37	1	47.30	47.30	15.3	12,299	0.12%
2022/01/03	2.4	47.74	3.4	47.88	47.45	-1	12,196	-0.01%
2021/12/30	5	48.00	9	48.09	48.00	-4	12,155	-0.03%
2021/12/29	2	48.10	2.1	48.13	48.15	-0.1	12,270	0.00%
2021/12/28	7	48.04	0.1	48.10	48.15	6.9	12,350	0.06%
2021/12/27	4	48.00	26.6	48.00	48.10	-22.6	12,448	-0.18%
2021/12/24	6.4	47.81	7	47.90	47.90	-0.6	12,692	0.00%
2021/12/23	7	47.39	6	47.67	47.70	1	12,853	0.01%
2021/12/22	0	47.40	0	0.00	47.40	0	12,914	0.00%
2021/12/21	1.8	47.30	4	47.19	47.25	-2.2	13,062	-0.02%
2021/12/20	4	47.30	31	47.36	47.40	-27	13,199	-0.20%
2021/12/17	5	47.49	45	47.42	47.45	-40	13,236	-0.30%
2021/12/16	0	0.00	11	46.94	46.90	-11	13,161	-0.08%
2021/12/15	0	0.00	0	47.25	46.95	0	13,398	0.00%
2021/12/14	4	47.00	3	47.12	47.00	1	13,527	0.01%
2021/12/13	5	47.20	3	47.22	47.10	2	13,762	0.01%
2021/12/10	0.1	47.45	3	47.30	47.30	-3	14,011	-0.02%
2021/12/09	8.3	47.39	2.3	47.53	47.40	6	14,718	0.04%
2021/12/08	2.1	47.63	2	47.65	47.70	0.1	15,007	0.00%
2021/12/07	3.2	47.14	6	47.03	47.55	-2.8	15,100	-0.02%
2021/12/06	10.1	47.05	16	47.12	47.30	-5.9	15,059	-0.04%
2021/12/03	15	46.47	2	46.65	46.40	13	15,012	0.09%
2021/12/02	23.6	46.47	39	46.47	46.30	-15.4	14,910	-0.10%
2021/12/01	18.2	46.40	9	46.45	46.60	9.2	14,885	0.06%
2021/11/30	40.1	46.97	5	46.97	46.00	35.1	14,816	0.24%
2021/11/29	10.1	46.26	2	46.33	46.50	8.1	14,386	0.06%
2021/11/26	67.2	46.53	125	46.55	46.50	-57.8	14,324	-0.40%	大賣/
2021/11/25	18.2	47.19	45	47.11	47.15	-26.8	14,217	-0.19%
2021/11/24	25.3	47.43	4	47.64	47.45	21.3	14,124	0.15%
2021/11/23	3.7	47.83	1	47.80	47.80	2.7	13,953	0.02%
2021/11/22	25.1	47.91	4	47.90	47.90	21.1	13,999	0.15%
2021/11/19	11.2	48.10	2	48.20	48.30	9.2	13,936	0.07%
2021/11/18	3	48.33	12	48.29	48.30	-9	13,882	-0.06%
2021/11/17	6.1	48.39	0.1	48.60	48.55	6	13,875	0.04%
2021/11/16	3.1	48.42	5	48.56	48.65	-1.9	13,977	-0.01%
2021/11/15	13.3	48.36	7	48.44	48.60	6.3	14,174	0.04%
2021/11/12	8.1	48.50	14	48.64	48.70	-5.9	14,358	-0.04%
2021/11/11	8	48.69	68	48.78	48.80	-60	14,578	-0.41%
2021/11/10	4	48.56	20.1	48.50	48.70	-16.1	14,843	-0.11%
2021/11/09	5	48.61	0	48.75	48.80	5	15,088	0.03%
2021/11/08	6	48.76	5	48.79	48.95	1	16,197	0.01%
2021/11/05	12.1	47.92	12	47.99	48.15	0.1	16,989	0.00%
2021/11/04	3	48.20	10	48.10	48.10	-7	17,324	-0.04%
2021/11/03	4	48.09	1.5	48.18	48.15	2.5	17,764	0.01%
2021/11/02	111.1	48.44	4	48.31	48.15	107.1	18,197	0.59%	大買/鉅額交易
2021/11/01	4	48.13	16	48.17	48.25	-12	18,674	-0.06%
2021/10/29	46.1	48.43	2	48.30	48.25	44.1	18,923	0.23%
2021/10/28	27	48.54	0	0.00	48.50	27	19,472	0.14%
2021/10/27	9	48.44	1	48.40	48.35	8	19,594	0.04%
2021/10/26	60	48.71	25	48.65	48.45	35	19,646	0.18%
2021/10/25	23.1	48.25	0.3	48.60	48.25	22.9	19,726	0.12%
2021/10/22	0	48.80	0	0.00	48.80	0	20,089	0.00%
2021/10/21	17	48.54	1.2	48.61	48.75	15.8	20,240	0.08%
2021/10/20	22.6	48.41	2.2	48.55	48.35	20.4	20,272	0.10%
2021/10/19	50.7	49.15	13	49.07	49.10	37.7	20,369	0.18%
2021/10/18	5.2	49.99	55	49.86	49.80	-49.9	20,223	-0.25%
2021/10/15	4.1	49.99	10	49.98	50.10	-5.9	20,486	-0.03%
2021/10/14	9	49.97	1	49.95	49.90	8	20,492	0.04%
2021/10/13	5	50.34	6	50.43	50.50	-1	20,515	0.00%
2021/10/12	1	50.20	8	50.11	50.20	-7	20,491	-0.03%
2021/10/08	2	50.40	2	50.35	50.40	0	20,467	0.00%
2021/10/07	0	0.00	45	50.23	50.40	-45	20,717	-0.22%
2021/10/06	7.1	50.02	7	49.90	49.90	0.1	20,940	0.00%
2021/10/05	4.1	50.05	5	50.20	50.30	-0.9	21,193	0.00%
2021/10/04	1.2	49.98	10	50.14	50.00	-8.8	21,654	-0.04%
2021/10/01	24.1	50.07	25.1	50.16	50.20	-1	22,316	0.00%
2021/09/30	2.1	50.81	26	50.78	51.00	-23.9	22,380	-0.11%
2021/09/29	1	50.60	40	50.44	50.60	-39	22,519	-0.17%
2021/09/28	4	50.75	69	50.54	51.00	-65	22,713	-0.29%
2021/09/27	12	50.90	4	50.98	51.10	8	22,761	0.04%
2021/09/24	14.2	51.50	5.5	51.30	51.30	8.7	22,881	0.04%
2021/09/23	2.1	51.01	12	51.15	51.20	-9.9	22,886	-0.04%
2021/09/22	12.3	50.02	42	50.42	50.70	-29.7	22,838	-0.13%
2021/09/17	35	51.19	16.5	51.00	50.70	18.5	22,742	0.08%
2021/09/16	4	51.50	25	51.41	51.70	-21	22,693	-0.09%
2021/09/15	13	51.18	25.1	51.43	51.20	-12.1	22,526	-0.05%
2021/09/14	68.1	51.36	67.2	51.19	51.40	0.9	22,421	0.00%
2021/09/13	74	49.75	17.5	49.99	50.10	56.6	21,802	0.26%
2021/09/10	7.2	48.29	15	48.75	49.00	-7.8	21,700	-0.04%
2021/09/09	3	48.02	4.1	48.00	48.20	-1.1	21,833	-0.01%
2021/09/08	18	48.53	0.2	48.83	48.55	17.8	21,908	0.08%
2021/09/07	1	48.85	5.2	48.82	48.75	-4.2	21,992	-0.02%
2021/09/06	19	48.96	16	48.35	48.80	3	22,010	0.01%
2021/09/03	12	48.33	38	48.30	48.50	-26	21,935	-0.12%
2021/09/02	40	47.92	6	47.88	47.90	34	21,889	0.16%
2021/09/01	16	48.10	2.7	48.42	48.40	13.3	21,952	0.06%
2021/08/31	4	47.59	33	48.23	48.45	-29	21,850	-0.13%
2021/08/30	3	47.30	123	47.34	47.60	-120	21,749	-0.55%	大賣/鉅額交易
2021/08/27	3	47.12	4	47.41	47.45	-1	21,802	0.00%
2021/08/26	4	46.86	4	46.90	46.95	0	22,042	0.00%
2021/08/25	10.3	46.81	2	47.10	47.20	8.3	22,198	0.04%
2021/08/24	25	46.65	0	0.00	46.75	25	22,216	0.11%
2021/08/23	12	46.90	1.1	46.90	46.80	10.9	22,436	0.05%
2021/08/20	13.2	46.05	18	46.40	46.15	-4.9	22,539	-0.02%
2021/08/19	26.4	46.39	1	46.50	46.20	25.4	22,907	0.11%
2021/08/18	18	46.83	3	47.15	47.25	15	22,789	0.07%
2021/08/17	26.1	47.42	2	47.40	47.30	24.1	22,621	0.11%
2021/08/16	46.2	47.79	37	48.06	47.95	9.2	22,465	0.04%
2021/08/13	10.2	48.16	16.1	48.27	48.40	-5.9	22,509	-0.03%
2021/08/12	52.4	46.95	4.1	47.12	47.60	48.3	22,621	0.21%
2021/08/11	122.8	51.00	98	51.17	51.10	24.8	21,868	0.11%	大買/
2021/08/10	43.7	51.92	20.3	51.96	51.90	23.3	21,421	0.11%
2021/08/09	41	52.11	37	52.45	52.40	4	21,726	0.02%
2021/08/06	32	52.62	28.7	52.63	52.90	3.3	21,805	0.02%
2021/08/05	51.1	52.89	35.1	53.21	52.70	16	22,168	0.07%
2021/08/04	22	53.83	8.1	54.00	53.80	13.9	23,135	0.06%
2021/08/03	17	53.76	38.5	53.60	53.90	-21.5	23,671	-0.09%
2021/08/02	1	52.50	109.6	52.70	52.80	-108.6	23,444	-0.46%	大賣/鉅額交易
2021/07/30	12	52.83	38	52.79	52.60	-26	23,936	-0.11%
2021/07/29	4	52.30	17	52.50	52.90	-13	24,450	-0.05%
2021/07/28	56.1	52.21	55.2	52.29	52.40	0.9	24,837	0.00%
2021/07/27	13	52.92	8.3	52.74	53.00	4.7	25,536	0.02%
2021/07/26	22	53.35	10.3	53.34	53.20	11.7	26,205	0.04%
2021/07/23	31.3	52.78	93.2	52.79	53.00	-61.9	26,532	-0.23%
2021/07/22	39	52.09	77	52.08	52.10	-38	26,663	-0.14%
2021/07/21	59.1	52.08	66.1	52.08	51.80	-7	27,077	-0.03%
2021/07/20	2	51.50	1	51.60	51.70	1	27,984	0.00%
2021/07/19	12	51.59	2	51.65	52.00	10	29,485	0.03%
2021/07/16	23	51.45	10	51.50	51.50	13	32,699	0.04%
2021/07/15	7	51.59	18.5	51.50	51.60	-11.5	34,817	-0.03%
2021/07/14	9	51.41	28.1	51.71	51.50	-19.1	36,177	-0.05%
2021/07/13	36.2	51.93	22	52.40	51.90	14.2	36,859	0.04%
2021/07/12	21	52.17	15.4	52.10	52.20	5.6	37,265	0.02%
2021/07/09	76.3	52.15	27	52.46	52.00	49.3	37,473	0.13%
2021/07/08	26	52.50	66.1	52.36	52.80	-40.1	37,291	-0.11%
2021/07/07	22	51.20	137.7	51.20	51.30	-115.7	36,928	-0.31%	大賣/鉅額交易
2021/07/06	26	51.08	33	50.95	51.20	-7	36,823	-0.02%
2021/07/05	68	50.63	26	50.57	50.60	42	36,751	0.11%
2021/07/02	36.1	50.66	0	50.70	50.50	36	36,605	0.10%
2021/07/01	68.1	50.67	26	50.64	50.60	42.1	36,533	0.12%
2021/06/30	44	51.05	151	51.00	51.00	-107	36,744	-0.29%	大賣/鉅額交易
2021/06/29	3	51.07	4	51.10	51.20	-1	36,788	0.00%
2021/06/28	2	51.00	7.4	51.01	51.10	-5.4	36,966	-0.01%
2021/06/25	22	50.97	5	51.10	51.00	17	36,992	0.05%
2021/06/24	10	50.90	8	50.99	51.10	2	37,241	0.01%
2021/06/23	8	50.73	4.1	50.86	51.00	3.9	37,676	0.01%
2021/06/22	49	50.81	3.1	50.87	50.90	46	37,792	0.12%
2021/06/21	9.1	50.70	203	50.70	50.70	-194	37,889	-0.51%	大賣/鉅額交易
2021/06/18	12.4	51.12	1.1	51.21	51.00	11.4	38,189	0.03%
2021/06/17	57	51.58	2	51.80	51.50	55	39,486	0.14%
2021/06/16	5.5	51.57	10	51.76	51.90	-4.5	39,623	-0.01%
2021/06/15	3	51.13	12	51.14	51.30	-8.9	39,581	-0.02%
2021/06/11	50	51.30	1	51.30	51.40	49	39,636	0.12%
2021/06/09	21.2	50.91	6	51.30	51.30	15.2	39,925	0.04%
2021/06/08	15.1	51.34	0	0.00	51.40	15.1	40,039	0.04%
2021/06/07	14	51.26	9	51.62	51.50	5	40,264	0.01%
2021/06/04	16	51.98	0	0.00	51.90	16	40,452	0.04%
2021/06/03	10	52.05	28.2	52.14	52.30	-18.2	40,659	-0.04%
2021/06/02	15.1	51.73	16.1	51.82	52.00	-1	40,510	0.00%
2021/06/01	8	51.45	10	51.29	51.50	-2	40,290	0.00%
2021/05/31	43	51.45	35	51.27	51.60	8	40,457	0.02%
2021/05/28	12.1	50.48	11	50.41	50.60	1.1	40,331	0.00%
2021/05/27	39.2	50.05	26.7	50.00	50.30	12.5	40,411	0.03%
2021/05/26	11.1	50.78	9.1	50.90	50.70	2	40,254	0.01%
2021/05/25	5.1	51.20	6.1	51.30	51.10	-1	40,193	0.00%
2021/05/24	1	50.81	2.2	50.97	51.30	-1.2	40,233	0.00%
2021/05/21	41	51.27	25	52.74	51.20	16	40,408	0.04%
2021/05/20	300	51.08	153	50.29	50.80	147	40,310	0.36%	大買/大賣/鉅額交易
2021/05/19	25	50.25	24.2	50.25	50.50	0.9	40,085	0.00%
2021/05/18	24.1	49.69	22	49.31	50.00	2.1	39,915	0.01%
2021/05/17	33.9	47.96	41.4	47.94	47.90	-7.4	39,776	-0.02%
2021/05/14	112	49.59	30.2	49.80	49.60	81.8	39,121	0.21%	大買/
2021/05/13	69.2	48.57	126	48.95	49.20	-56.8	38,782	-0.15%	大賣/
2021/05/12	79.5	49.79	84	49.67	49.60	-4.4	38,261	-0.01%
2021/05/11	39.6	51.88	116.2	52.21	51.60	-76.6	36,972	-0.21%	大賣/
2021/05/10	25	52.76	23.6	52.74	52.90	1.4	36,241	0.00%
2021/05/07	45.1	52.20	12.1	52.31	52.30	33	36,059	0.09%
2021/05/06	29	51.60	114.1	51.82	53.00	-85.1	35,706	-0.24%	大賣/
2021/05/05	315.6	51.09	92	50.79	50.80	223.6	35,241	0.63%	大買/鉅額交易
2021/05/04	73.2	50.45	82	50.58	50.20	-8.8	35,127	-0.03%
2021/05/03	97.1	51.10	88.3	51.22	51.20	8.8	34,169	0.03%
2021/04/29	33.2	52.46	7.1	52.36	52.10	26.2	33,664	0.08%
2021/04/28	42.1	52.43	70.6	52.46	53.20	-28.5	33,224	-0.09%
2021/04/27	63.1	52.72	29.1	52.77	52.70	34	33,106	0.10%
2021/04/26	237.6	53.40	108.4	53.09	53.10	129.2	32,617	0.40%	大買/大賣/鉅額交易
2021/04/23	161.4	52.45	140.6	52.71	53.00	20.7	31,717	0.07%	大買/大賣/
2021/04/22	801.8	55.52	783.8	57.06	54.10	18	30,558	0.06%	大買/大賣/
2021/04/21	361.2	54.65	412.1	54.78	55.70	-50.9	27,491	-0.19%	大買/大賣/
2021/04/20	299.8	52.30	159	53.09	52.00	140.8	25,459	0.55%	大買/大賣/鉅額交易
2021/04/19	171.3	50.02	31.5	50.10	50.40	139.8	24,106	0.58%	大買/鉅額交易
2021/04/16	58	48.62	68.2	48.48	49.00	-10.2	23,301	-0.04%
2021/04/15	57	48.12	151.1	48.16	47.90	-94.1	22,795	-0.41%	大賣/
2021/04/14	32.1	47.03	114.1	46.77	47.00	-82	22,494	-0.36%	大賣/
2021/04/13	10.8	47.29	43	47.24	47.20	-32.2	22,362	-0.14%
2021/04/12	75.1	46.79	28	46.81	46.85	47.1	22,111	0.21%
2021/04/09	37.5	46.77	53.3	46.81	46.70	-15.8	22,041	-0.07%
2021/04/08	28	46.74	10.6	46.85	46.90	17.4	21,910	0.08%
2021/04/07	12.5	46.78	13	46.75	46.80	-0.5	21,820	0.00%
2021/04/06	32.1	46.79	15.1	46.86	46.85	17	21,761	0.08%
2021/04/01	13	46.73	22	46.70	46.70	-9	21,372	-0.04%
2021/03/31	13.1	46.68	40.3	46.70	46.80	-27.2	21,256	-0.13%
2021/03/30	33.7	46.33	28.4	46.32	46.55	5.4	21,044	0.03%
2021/03/29	97.1	46.35	25.1	46.45	46.50	72	20,945	0.34%
2021/03/26	3.1	45.98	60.7	46.09	46.15	-57.7	20,680	-0.28%
2021/03/25	13.1	45.46	10	45.50	45.55	3.1	20,287	0.02%
2021/03/24	11	45.61	29	45.56	45.55	-18	20,110	-0.09%
2021/03/23	60.3	45.75	388.8	45.68	45.70	-328.6	19,996	-1.64%	大賣/鉅額交易
2021/03/22	118.2	45.81	68.2	45.64	45.80	50	19,589	0.26%	大買/
2021/03/19	20.7	42.77	7	42.83	42.70	13.7	18,122	0.08%
2021/03/18	4.1	43.10	9	43.04	43.10	-4.9	17,888	-0.03%
2021/03/17	10	42.82	4	42.85	42.85	6	17,899	0.03%
2021/03/16	16	42.57	0.5	42.65	42.60	15.5	17,904	0.09%
2021/03/15	44.1	42.51	6.3	42.38	42.35	37.8	17,936	0.21%
2021/03/12	12.4	42.64	0.9	42.80	42.70	11.5	17,781	0.06%
2021/03/11	11.2	42.91	1	42.90	42.85	10.2	17,666	0.06%
2021/03/10	14	43.02	17	43.25	43.00	-3	17,600	-0.02%
2021/03/09	24	43.00	25	43.10	43.40	-1	17,714	-0.01%
2021/03/08	11.1	42.64	1	42.70	42.65	10.1	17,513	0.06%
2021/03/05	12.1	42.48	4	42.35	42.50	8.1	17,433	0.05%
2021/03/04	9	42.44	4	42.36	42.50	5	17,847	0.03%
2021/03/03	11.2	42.52	35	42.37	42.55	-23.8	17,835	-0.13%
2021/03/02	11.1	42.20	31.1	42.37	42.10	-20.1	17,744	-0.11%
2021/02/26	8.2	42.19	0	0.00	42.00	8.2	17,589	0.05%
2021/02/25	9	42.82	24	42.74	42.90	-15	17,255	-0.09%
2021/02/24	10.1	42.57	109	42.51	42.55	-98.9	17,267	-0.57%	大賣/
2021/02/23	70.1	42.48	8	42.46	42.45	62.1	17,237	0.36%
2021/02/22	21	41.77	11	41.93	41.80	10	17,008	0.06%
2021/02/19	12.1	41.43	2	41.50	41.60	10.1	16,970	0.06%
2021/02/18	16	41.40	5.2	41.47	41.35	10.8	16,894	0.06%
2021/02/17	33.1	41.00	92.2	41.22	41.25	-59.1	16,801	-0.35%
2021/02/05	69	40.73	11	40.84	40.85	58	16,576	0.35%
2021/02/04	60.1	40.51	11.9	40.52	40.40	48.2	16,647	0.29%
2021/02/03	34.3	40.56	2	40.55	40.55	32.3	17,019	0.19%
2021/02/02	23.5	40.83	26	41.04	40.75	-2.5	16,937	-0.01%
2021/02/01	15.1	40.79	9.1	40.83	40.80	6	16,812	0.04%
2021/01/29	148.8	40.25	0.8	40.40	40.15	148	16,789	0.88%	大買/鉅額交易
2021/01/28	101.9	40.21	0	0.00	40.25	101.9	16,597	0.61%	大買/鉅額交易
2021/01/27	22	40.37	8	40.44	40.35	14	16,362	0.09%
2021/01/26	73.1	40.33	3	40.40	40.35	70.1	16,223	0.43%
2021/01/25	37.1	40.92	32.1	40.92	40.90	5	15,710	0.03%
2021/01/22	27	40.56	17.7	40.57	40.60	9.3	15,509	0.06%
2021/01/21	33	40.92	12.4	41.00	40.80	20.6	15,191	0.14%
2021/01/20	79.8	40.97	2	41.05	40.95	77.8	15,029	0.52%
2021/01/19	11	41.75	3	41.95	41.75	8	14,598	0.05%
2021/01/18	31.1	41.49	0	0.00	41.60	31.1	14,547	0.21%
2021/01/15	28.1	42.19	111.1	42.00	41.95	-83	14,248	-0.58%	大賣/
2021/01/14	126	42.56	3	42.60	42.55	123	13,868	0.89%	大買/鉅額交易
2021/01/13	52.5	42.68	2.5	42.70	42.70	50	13,709	0.36%
2021/01/12	48.2	42.78	7.1	42.88	42.70	41.1	13,599	0.30%
2021/01/11	61	42.88	2.5	42.92	43.10	58.5	13,516	0.43%
2021/01/08	6.3	42.93	2	42.90	42.95	4.3	13,435	0.03%
2021/01/07	31.4	42.91	0	0.00	42.85	31.4	13,366	0.23%
2021/01/06	11.1	42.97	55.2	43.05	42.95	-44.2	13,172	-0.34%
2021/01/05	8	43.12	1	43.10	43.10	7	13,036	0.05%
2021/01/04	1	43.35	43	43.27	43.20	-42	12,974	-0.32%
2020/12/31	9	43.33	10	43.33	43.20	-1	12,933	-0.01%
2020/12/30	4	42.91	11	43.13	43.25	-7	12,962	-0.05%
2020/12/29	30	42.95	2.4	43.00	43.00	27.6	12,916	0.21%
2020/12/28	7	42.99	2.1	42.95	43.00	4.9	12,907	0.04%
2020/12/25	11	42.81	16.3	42.80	42.80	-5.3	12,961	-0.04%
2020/12/24	28.3	42.73	23	42.80	42.70	5.3	13,055	0.04%
2020/12/23	31	42.70	0	0.00	42.80	31	13,075	0.24%
2020/12/22	66	43.08	0	0.00	42.95	66	13,149	0.50%
2020/12/21	35	43.40	4	43.41	43.50	31	13,438	0.23%
2020/12/18	8.1	42.89	0.4	42.95	42.95	7.7	13,750	0.06%
2020/12/17	7	42.71	0	0.00	42.65	7	13,865	0.05%
2020/12/16	26.3	43.13	4	43.19	43.05	22.3	13,782	0.16%
2020/12/15	29.1	42.61	3	42.50	42.50	26.1	13,764	0.19%
2020/12/14	7.5	42.79	9	42.86	42.80	-1.5	13,726	-0.01%
2020/12/11	14	42.95	4	43.00	42.90	10	13,816	0.07%
2020/12/10	10	43.24	0	0.00	43.25	10	13,749	0.07%
2020/12/09	63.5	43.40	0	0.00	43.35	63.5	13,778	0.46%
2020/12/08	9	43.46	0	43.50	43.60	9	13,772	0.07%
2020/12/07	11	43.46	3	43.45	43.55	8	13,759	0.06%
2020/12/04	28	43.60	7.5	43.56	43.65	20.5	13,838	0.15%
2020/12/03	28.2	43.68	13	43.80	43.50	15.2	13,761	0.11%
2020/12/02	4	43.20	2.1	43.17	43.20	2	13,481	0.01%
2020/12/01	7	42.95	5.1	42.80	43.15	1.9	13,676	0.01%
2020/11/30	14.2	43.33	5	43.40	42.90	9.2	13,906	0.07%
2020/11/27	16	43.20	3.2	43.25	43.30	12.9	13,694	0.09%
2020/11/26	3	42.95	4.3	42.97	42.95	-1.3	13,620	-0.01%
2020/11/25	9	42.78	67	42.90	42.60	-58	13,772	-0.42%
2020/11/24	7.9	42.86	2.1	42.88	42.75	5.9	13,849	0.04%
2020/11/23	3	43.00	28.4	43.00	43.00	-25.4	13,800	-0.18%
2020/11/20	3	42.70	5.1	42.55	42.70	-2.1	13,790	-0.02%
2020/11/19	13	42.87	9.1	42.86	42.90	3.9	13,775	0.03%
2020/11/18	24	42.87	14.2	42.88	42.70	9.8	13,816	0.07%
2020/11/17	26.9	42.50	4	42.70	42.75	22.9	13,854	0.17%
2020/11/16	13	42.31	4	42.49	42.35	9	14,202	0.06%
2020/11/13	130	42.30	2	42.25	42.25	128	14,467	0.88%	大買/鉅額交易
2020/11/12	22	42.57	17	42.45	42.40	5	14,811	0.03%
2020/11/11	67	42.30	60.4	42.37	42.65	6.6	14,831	0.04%
2020/11/10	8	41.36	104	41.17	41.55	-96	14,766	-0.65%	大賣/
2020/11/09	3.1	41.10	8.3	41.06	41.15	-5.2	14,981	-0.04%
2020/11/06	8	40.90	1	40.85	40.85	7	16,178	0.04%
2020/11/05	5	40.94	14.5	41.04	41.05	-9.5	16,546	-0.06%
2020/11/04	5.1	40.83	0.2	40.95	40.90	4.9	16,842	0.03%
2020/11/03	8.1	40.70	1.6	40.82	40.95	6.5	17,212	0.04%
2020/11/02	11.5	40.55	1	40.55	40.60	10.5	17,662	0.06%
2020/10/30	3.3	40.46	4	40.52	40.55	-0.7	18,262	0.00%
2020/10/29	6.2	40.33	14.3	40.38	40.35	-8.1	18,465	-0.04%
2020/10/28	8.1	40.59	0.1	40.70	40.55	8	18,534	0.04%
2020/10/27	7.6	40.49	3	40.45	40.50	4.6	18,592	0.02%
2020/10/26	23	40.55	3	40.55	40.50	20	18,606	0.11%
2020/10/23	10	40.76	1	40.70	40.65	9	18,750	0.05%
2020/10/22	1.1	40.58	4.7	41.01	41.00	-3.7	18,943	-0.02%
2020/10/21	13.1	40.48	35	40.50	40.30	-21.9	19,040	-0.12%
2020/10/20	3.1	40.26	6	40.29	40.35	-2.9	19,061	-0.02%
2020/10/19	11	40.60	1	40.60	40.45	10	19,122	0.05%
2020/10/16	9	40.35	0.1	40.45	40.30	9	19,278	0.05%
2020/10/15	27.1	40.21	0.7	40.50	40.30	26.4	19,671	0.13%
2020/10/14	25	40.69	31	40.72	40.50	-6	19,700	-0.03%
2020/10/13	37	40.50	21	40.50	40.50	16	19,784	0.08%
2020/10/12	8	40.94	0	0.00	40.95	8	20,214	0.04%
2020/10/08	24.1	41.04	3	41.17	41.15	21.1	20,431	0.10%
2020/10/07	1	41.05	0	0.00	41.15	1	20,445	0.00%
2020/10/06	8	41.24	6.1	41.30	41.40	1.9	20,441	0.01%
2020/10/05	3.6	41.25	10	41.45	41.00	-6.4	20,601	-0.03%
2020/09/30	0	0.00	20.1	41.50	41.40	-20.1	20,812	-0.10%
2020/09/29	15.1	41.16	5.2	41.26	41.20	9.9	20,975	0.05%
2020/09/28	7	40.84	1	40.75	40.95	6	21,043	0.03%
2020/09/25	39.2	40.52	16	40.51	40.55	23.2	21,224	0.11%
2020/09/24	90	40.13	209.3	40.20	40.05	-119.3	21,293	-0.56%	大賣/鉅額交易
2020/09/23	127.2	41.14	66	41.06	41.00	61.2	21,057	0.29%	大買/
2020/09/22	20	41.85	18	41.88	41.80	2	20,759	0.01%
2020/09/21	3	42.30	4	42.33	42.25	-1	20,638	0.00%
2020/09/18	4	42.44	0.1	42.70	42.50	3.9	20,706	0.02%
2020/09/17	29	42.56	0	0.00	42.55	29	20,727	0.14%
2020/09/16	8.5	42.69	18	42.71	42.85	-9.5	20,772	-0.05%
2020/09/15	2	42.60	0	0.00	42.70	2	20,736	0.01%
2020/09/14	38.1	42.46	12	42.85	42.95	26.1	20,963	0.12%
2020/09/11	5	42.27	8	42.27	42.30	-3	20,893	-0.01%
2020/09/10	43.3	42.39	10	42.40	42.45	33.3	20,933	0.16%
2020/09/09	32.4	42.16	26	42.16	42.55	6.4	20,892	0.03%
2020/09/08	17	42.70	11.3	42.84	42.70	5.7	20,918	0.03%
2020/09/07	21	42.51	0	0.00	42.70	21	21,054	0.10%
2020/09/04	20	42.20	0	0.00	42.20	20	21,101	0.09%
2020/09/03	41	42.64	1	42.95	42.70	40	21,075	0.19%
2020/09/02	59	42.72	10	42.38	42.65	49	20,913	0.23%
2020/09/01	10	42.86	6	42.70	42.75	4	20,813	0.02%
2020/08/31	27	43.14	7.2	43.07	42.90	19.8	20,717	0.10%
2020/08/28	9	43.37	40.1	43.49	43.50	-31.1	20,610	-0.15%
2020/08/27	30.3	43.82	6.3	43.90	43.85	23.9	20,645	0.12%
2020/08/26	14	44.02	2	43.95	44.10	12	20,707	0.06%
2020/08/25	7	44.18	21	44.20	44.10	-14	20,673	-0.07%
2020/08/24	44	44.13	8	44.23	44.05	36	21,049	0.17%
2020/08/21	57	44.16	30.6	44.02	44.25	26.4	21,056	0.13%
2020/08/20	44.2	43.70	84	43.71	43.50	-39.8	20,862	-0.19%
2020/08/19	13	44.52	13.2	44.37	44.35	-0.2	20,547	0.00%
2020/08/18	29.3	44.04	22.1	43.98	44.00	7.2	20,240	0.04%
2020/08/17	93	43.43	7	43.38	43.35	86	19,928	0.43%
2020/08/14	32	42.35	58	42.27	42.85	-26	19,825	-0.13%
2020/08/13	105.1	41.24	10	41.31	41.20	95.1	19,407	0.49%	大買/
2020/08/12	91	41.18	4.3	41.05	41.00	86.7	19,247	0.45%
2020/08/11	29.5	46.53	12	46.60	46.50	17.5	18,034	0.10%
2020/08/10	14	46.60	263	46.66	46.60	-249	17,645	-1.41%	大賣/鉅額交易
2020/08/07	3	47.10	27	47.22	47.10	-24	17,455	-0.14%
2020/08/06	46.3	47.07	136.7	46.95	47.15	-90.5	17,219	-0.53%	大賣/
2020/08/05	63	46.50	34.4	46.29	46.45	28.6	16,833	0.17%
2020/08/04	2	45.50	7.4	45.20	45.40	-5.4	16,369	-0.03%
2020/08/03	9.1	44.92	12	44.98	44.95	-2.9	16,214	-0.02%
2020/07/31	5.5	45.27	0	0.00	45.00	5.5	16,141	0.03%
2020/07/30	37	45.24	7.2	45.21	45.35	29.8	16,127	0.18%
2020/07/29	3	45.05	3	45.15	45.05	0	16,204	0.00%
2020/07/28	36.6	44.32	35	44.76	44.50	1.6	16,213	0.01%
2020/07/27	7.6	44.72	13	44.88	44.60	-5.4	16,216	-0.03%
2020/07/24	7	45.18	12.4	45.28	45.00	-5.4	16,217	-0.03%
2020/07/23	22.4	45.59	3.2	45.61	45.60	19.2	16,183	0.12%
2020/07/22	0.6	45.45	1.1	45.40	45.50	-0.5	16,181	0.00%
2020/07/21	105	45.51	67	45.72	45.55	38	16,060	0.24%	大買/
2020/07/20	52	45.15	7	45.08	45.10	45	15,811	0.28%
2020/07/17	0.1	44.75	10	44.94	44.80	-10	15,774	-0.06%
2020/07/16	43.3	44.64	4	44.58	44.50	39.3	15,824	0.25%
2020/07/15	8	45.59	10	45.54	45.60	-2	15,384	-0.01%
2020/07/14	1	45.15	8	45.33	45.30	-7	15,181	-0.05%
2020/07/13	1	45.00	6	45.14	45.20	-5	15,199	-0.03%
2020/07/10	104	45.12	33.2	45.19	44.95	70.8	15,301	0.46%	大買/
2020/07/09	59.7	45.33	5	45.35	45.30	54.7	15,268	0.36%
2020/07/08	11.4	45.09	109	44.88	45.15	-97.6	15,002	-0.65%	大賣/
2020/07/07	1	44.40	55	44.24	44.50	-54	14,733	-0.37%
2020/07/06	2.1	44.20	4	44.43	44.40	-1.9	14,649	-0.01%
2020/07/03	36	43.93	23.1	43.86	43.95	12.9	14,624	0.09%
2020/07/02	51	43.60	3	43.37	43.60	48	14,576	0.33%
2020/07/01	23.4	43.03	17.1	43.03	43.10	6.3	14,481	0.04%
2020/06/30	13.2	42.83	10	42.80	42.75	3.2	14,409	0.02%
2020/06/29	37	42.76	12	42.76	42.65	25	14,485	0.17%
2020/06/24	43.3	42.79	0	0.00	42.85	43.3	14,456	0.30%
2020/06/23	5	42.90	3	42.90	42.70	2	14,452	0.01%
2020/06/22	8.3	42.72	1	43.00	42.90	7.3	14,506	0.05%
2020/06/19	73	42.74	1	43.00	42.55	72	14,595	0.49%
2020/06/18	28	42.71	0	0.00	42.70	28	14,575	0.19%
2020/06/17	11	42.62	0.1	42.85	42.85	10.9	14,913	0.07%
2020/06/16	0	0.00	10	42.80	42.85	-10	15,214	-0.07%
2020/06/15	10	42.68	0.4	42.70	42.50	9.7	15,627	0.06%
2020/06/12	16	42.92	2	42.85	42.90	14	15,929	0.09%
2020/06/11	27	43.43	4.9	43.68	43.30	22.1	16,268	0.14%
2020/06/10	0	43.90	5	44.00	44.00	-5	16,336	-0.03%
2020/06/09	0	0.00	12	43.74	43.90	-12	16,626	-0.07%
2020/06/08	9	43.65	1.9	43.77	43.95	7.1	16,884	0.04%
2020/06/05	7	43.40	12.2	43.60	43.65	-5.2	16,879	-0.03%
2020/06/04	48.1	43.51	10	43.59	43.40	38.1	17,038	0.22%
2020/06/03	22	43.60	46	43.47	43.65	-24	17,164	-0.14%
2020/06/02	0	0.00	2	43.25	43.30	-2	17,071	-0.01%
2020/06/01	12	42.99	27	43.05	43.10	-15	17,036	-0.09%
2020/05/28	22	42.51	0	0.00	42.35	22	16,591	0.13%
2020/05/27	2	42.80	2	42.85	42.85	0	16,655	0.00%
2020/05/26	11	43.00	13.9	43.01	43.00	-2.9	16,717	-0.02%
2020/05/25	3	42.52	38	42.50	42.65	-35	16,826	-0.21%
2020/05/22	27	42.66	0	0.00	42.65	27	16,923	0.16%
2020/05/21	28.9	43.04	1	43.10	43.00	27.9	16,923	0.16%
2020/05/20	0	0.00	1	43.10	42.90	-1	16,891	-0.01%
2020/05/19	3.4	42.97	39.4	43.04	43.00	-35.9	16,886	-0.21%
2020/05/18	2	42.30	27	42.30	42.35	-25	16,725	-0.15%
2020/05/15	18	42.41	0	0.00	42.30	18	16,700	0.11%
2020/05/14	26.2	42.54	13.5	42.27	42.60	12.6	16,720	0.08%
2020/05/13	11	42.49	2	42.40	42.90	9	16,615	0.05%
2020/05/12	50	42.90	0	0.00	42.95	50	16,648	0.30%
2020/05/11	43	43.32	5	43.28	43.15	38	16,683	0.23%
2020/05/08	12	42.91	3	43.03	43.00	9	16,728	0.05%
2020/05/07	17	42.69	3	43.00	42.70	14	16,749	0.08%
2020/05/06	2	42.90	4	42.54	42.60	-2	16,822	-0.01%
2020/05/05	3	42.80	23	42.87	42.85	-20	16,875	-0.12%
2020/05/04	48	42.14	13.5	42.45	42.20	34.5	16,886	0.20%
2020/04/30	31	43.07	19	43.13	43.20	12	16,928	0.07%
2020/04/29	7	42.48	13.5	42.47	42.55	-6.5	16,995	-0.04%
2020/04/28	6	42.02	1.2	42.12	42.25	4.9	17,208	0.03%
2020/04/27	0	0.00	1	42.25	42.00	-1	18,115	-0.01%
2020/04/24	4	41.95	4	42.14	42.00	0	18,025	0.00%
2020/04/23	0	0.00	5	41.91	42.15	-5	18,025	-0.03%
2020/04/22	0	0.00	6	41.53	41.60	-6	17,994	-0.03%
2020/04/21	9.6	41.74	10	41.96	41.80	-0.4	18,175	0.00%
2020/04/20	17	42.33	6	42.31	42.35	11	18,223	0.06%
2020/04/17	6	42.07	72	42.09	42.00	-66	18,450	-0.36%
2020/04/16	1	41.45	18	41.61	41.85	-17	18,435	-0.09%
2020/04/15	3	41.83	23	41.85	41.80	-20	18,514	-0.11%
2020/04/14	12	41.02	21.1	41.30	41.65	-9.1	18,414	-0.05%
2020/04/13	8	40.84	41	40.91	40.80	-33	18,392	-0.18%
2020/04/10	0	41.00	62	40.61	41.00	-62	18,530	-0.33%
2020/04/09	9	40.76	12	40.89	40.55	-3	18,714	-0.02%
2020/04/08	5	40.77	32	40.65	41.00	-27	18,786	-0.14%
2020/04/07	17.1	39.88	41	39.92	39.95	-24	18,599	-0.13%
2020/04/06	72.9	39.24	26	39.06	39.05	46.9	18,657	0.25%
2020/04/01	21	39.19	1	39.25	39.00	20	18,611	0.11%
2020/03/31	69	39.26	12.2	39.11	39.50	56.8	18,495	0.31%
2020/03/30	20	38.38	10.2	38.70	39.15	9.8	18,316	0.05%
2020/03/27	24	39.26	8	39.00	38.95	16	18,246	0.09%
2020/03/26	10	38.83	40.8	38.91	38.60	-30.8	18,248	-0.17%
2020/03/25	24	39.38	13	39.13	38.80	11	18,249	0.06%
2020/03/24	15.6	38.36	31	38.28	38.25	-15.4	18,117	-0.09%
2020/03/23	30	35.91	9.1	35.58	36.10	20.9	17,961	0.12%
2020/03/20	82.1	35.34	61	36.31	36.95	21.1	17,655	0.12%
2020/03/19	25.1	34.10	76.5	34.08	33.60	-51.5	17,337	-0.30%
2020/03/18	34.1	36.76	6	37.13	36.00	28.1	17,069	0.16%
2020/03/17	9.1	37.90	28	37.90	37.60	-18.9	16,688	-0.11%
2020/03/16	26	39.85	53	39.89	38.85	-27	16,138	-0.17%
2020/03/13	53.9	38.95	48	38.69	40.25	5.9	15,911	0.04%
2020/03/12	12.6	40.77	150	41.11	40.75	-137.4	15,439	-0.89%	大賣/鉅額交易
2020/03/11	20	42.00	14	42.14	41.80	6	15,048	0.04%
2020/03/10	8.1	41.68	21	41.54	41.60	-12.9	14,955	-0.09%
2020/03/09	51.1	42.08	33	42.05	41.85	18.1	14,818	0.12%
2020/03/06	19.1	42.81	9.7	42.98	42.85	9.4	14,613	0.06%
2020/03/05	4.5	43.15	19	43.19	43.30	-14.5	14,608	-0.10%
2020/03/04	6.1	42.75	61	42.80	42.85	-55	14,772	-0.37%
2020/03/03	5.1	42.72	7	42.62	42.65	-2	14,783	-0.01%
2020/03/02	11.2	42.12	25.1	42.40	42.25	-13.9	14,678	-0.09%
2020/02/27	5.1	42.26	29	42.29	42.25	-23.9	14,824	-0.16%
2020/02/26	2	42.30	12	42.19	42.20	-10	14,772	-0.07%
2020/02/25	25	42.71	10	42.42	42.70	15	14,628	0.10%
2020/02/24	3	42.90	13	42.93	43.00	-10	14,574	-0.07%
2020/02/21	0	0.00	17	43.12	43.25	-17	14,887	-0.11%
2020/02/20	0	0.00	23	43.18	43.15	-23	15,079	-0.15%
2020/02/19	2	43.33	5	43.18	43.40	-3	15,251	-0.02%
2020/02/18	0	0.00	5	42.99	43.05	-5	15,442	-0.03%
2020/02/17	4	43.10	5	43.03	43.00	-1	15,522	-0.01%
2020/02/14	0	0.00	11	43.29	43.20	-11	15,690	-0.07%
2020/02/13	61	43.29	8.4	43.26	43.15	52.6	15,652	0.34%
2020/02/12	0	0.00	0.1	42.80	42.80	-0.1	15,560	0.00%
2020/02/11	19	42.76	15.1	42.73	42.60	3.9	15,533	0.02%
2020/02/10	3	42.53	13	42.03	42.40	-10	15,477	-0.06%
2020/02/07	0	0.00	3.4	42.53	42.50	-3.4	15,428	-0.02%
2020/02/06	2.2	42.54	2	43.05	43.00	0.2	15,478	0.00%
2020/02/05	0.1	42.40	4	42.44	42.35	-3.9	15,557	-0.03%
2020/02/04	1.2	41.83	23	42.28	42.40	-21.9	15,460	-0.14%
2020/02/03	21.5	40.93	9	41.18	41.55	12.5	15,348	0.08%
2020/01/31	9	42.27	108	42.19	42.05	-99	15,299	-0.65%	大賣/
2020/01/30	114	42.50	13.4	42.40	41.85	100.6	15,164	0.66%	大買/
2020/01/20	4	44.90	70.1	44.90	44.95	-66.1	14,282	-0.46%
2020/01/17	0.3	44.70	30	44.89	44.90	-29.7	14,487	-0.21%
2020/01/16	12	44.77	7	44.59	44.75	5	14,575	0.03%
2020/01/15	11	44.55	24	44.59	44.55	-13	14,636	-0.09%
2020/01/14	0	0.00	14	44.34	44.55	-14	14,537	-0.10%
2020/01/13	5	43.95	60	43.89	44.25	-55	14,595	-0.38%
2020/01/10	1	43.45	0	0.00	43.50	1	15,006	0.01%
2020/01/09	3	43.45	119	43.44	43.45	-116	15,008	-0.77%	大賣/鉅額交易
2020/01/08	4.9	43.23	24.2	43.41	43.40	-19.3	14,943	-0.13%
2020/01/07	5	43.45	10	43.39	43.60	-5	14,877	-0.03%
2020/01/06	20	43.43	0	0.00	43.45	20	14,973	0.13%
2020/01/03	0	0.00	3	44.05	43.95	-3	14,911	-0.02%
2020/01/02	71	44.09	10.4	44.06	44.10	60.6	14,838	0.41%
2019/12/31	1	43.50	1.3	43.55	43.70	-0.3	14,647	0.00%
2019/12/30	12.7	43.58	80	43.63	43.65	-67.3	14,673	-0.46%
2019/12/27	5	43.07	0	0.00	43.25	5	14,540	0.03%
2019/12/26	0.6	43.00	0	0.00	43.05	0.6	14,635	0.00%
2019/12/25	1.4	43.14	92	43.01	43.10	-90.6	14,801	-0.61%
2019/12/24	0	0.00	2	43.30	43.15	-2	14,907	-0.01%
2019/12/23	4	43.09	42	43.08	43.25	-38	14,952	-0.25%
2019/12/20	6	42.87	6	42.93	42.95	0	14,978	0.00%
2019/12/19	3	42.85	13.5	42.89	43.00	-10.5	14,997	-0.07%
2019/12/18	0	0.00	11	42.97	43.00	-11	15,064	-0.07%
2019/12/17	25	42.75	5	42.84	42.95	20	15,039	0.13%
2019/12/16	0.1	42.80	30	42.71	42.80	-29.9	14,936	-0.20%
2019/12/13	6	42.59	48.8	42.70	42.55	-42.8	14,945	-0.29%
2019/12/12	14.5	42.29	12	42.31	42.30	2.5	14,920	0.02%
2019/12/11	1	42.20	23.7	42.24	42.15	-22.7	14,985	-0.15%
2019/12/10	1	42.00	4	42.09	42.10	-3	15,068	-0.02%
2019/12/09	2	41.90	0	0.00	42.05	2	15,165	0.01%
2019/12/06	14	41.73	17.6	41.75	41.75	-3.6	15,175	-0.02%
2019/12/05	0	0.00	102.2	41.70	41.65	-102.2	15,354	-0.67%	大賣/鉅額交易
2019/12/04	3	41.55	2	41.55	41.75	1	15,645	0.01%
2019/12/03	3.6	41.61	28.2	41.74	41.85	-24.6	15,733	-0.16%
2019/12/02	33	41.26	27	41.37	41.35	6	15,733	0.04%
2019/11/29	101	41.61	2	41.50	41.40	99	15,719	0.63%	大買/
2019/11/28	4	41.91	23	42.09	42.00	-19	15,662	-0.12%
2019/11/27	27.2	41.79	1	41.90	41.95	26.2	15,837	0.17%
2019/11/26	19	42.06	7.6	41.97	41.80	11.4	15,863	0.07%
2019/11/25	22	42.04	4	42.05	41.95	18	15,528	0.12%
2019/11/22	154	42.16	1	42.05	42.10	153	15,556	0.98%	大買/鉅額交易
2019/11/21	28	42.24	3	42.25	42.35	25	15,639	0.16%
2019/11/20	31	42.35	131	42.53	42.65	-100	15,535	-0.64%	大賣/
2019/11/19	25	41.59	8	42.07	42.10	17	15,188	0.11%
2019/11/18	9.4	41.99	110.1	42.00	42.10	-100.8	15,006	-0.67%	大賣/
2019/11/15	3	41.52	115.2	41.63	41.70	-112.2	14,790	-0.76%	大賣/鉅額交易
2019/11/14	9	40.99	28	41.09	41.15	-19	14,612	-0.13%
2019/11/13	8	41.10	22	41.23	41.00	-14	14,577	-0.10%
2019/11/12	21	40.55	1	40.60	40.65	20	14,491	0.14%
2019/11/11	32.1	40.59	2	40.45	40.35	30.1	14,806	0.20%
2019/11/08	23	40.94	20.6	40.94	40.90	2.4	15,386	0.02%
2019/11/07	5	40.74	0.6	40.95	40.95	4.4	15,890	0.03%
2019/11/06	1	40.80	0	0.00	40.80	1	16,088	0.01%
2019/11/05	24	40.68	8	40.74	40.90	16	16,203	0.10%
2019/11/04	36.2	40.90	11.1	40.80	40.95	25.1	16,285	0.15%
2019/11/01	6	40.44	26.2	40.49	40.55	-20.2	16,295	-0.12%
2019/10/31	47	40.47	1.5	40.50	40.45	45.5	16,600	0.27%
2019/10/30	18	40.31	0.3	40.45	40.35	17.7	16,869	0.11%
2019/10/29	74	40.74	11	40.77	40.65	63	16,765	0.38%
2019/10/28	36	40.73	9	40.75	40.75	27	16,612	0.16%
2019/10/25	25	40.85	12	40.92	40.85	13	16,652	0.08%
2019/10/24	22.5	40.85	0	0.00	41.00	22.5	16,478	0.14%
2019/10/23	6	41.03	37	40.93	40.95	-31	16,533	-0.19%
2019/10/22	24	41.21	110.4	41.32	41.40	-86.4	16,532	-0.52%	大賣/
2019/10/21	5	41.30	15	41.47	41.50	-10	16,453	-0.06%
2019/10/18	4	41.00	65	40.54	40.95	-61	16,356	-0.37%
2019/10/17	26	40.01	1	40.10	40.10	25	15,849	0.16%
2019/10/16	9	39.87	7	39.94	40.00	2	15,811	0.01%
2019/10/15	0.2	39.95	5	39.97	40.00	-4.9	15,916	-0.03%
2019/10/14	5.8	39.90	25	39.94	39.95	-19.2	16,255	-0.12%
2019/10/09	5	39.66	11	39.69	39.50	-6	16,418	-0.04%
2019/10/08	14	39.69	19.1	39.73	39.75	-5.1	16,714	-0.03%
2019/10/07	11.1	39.25	2.3	39.22	39.30	8.8	17,140	0.05%
2019/10/04	34.3	38.84	6	38.85	38.90	28.3	17,320	0.16%
2019/10/03	26	38.93	21	38.90	39.00	5	17,304	0.03%
2019/10/02	34	39.38	5	39.25	39.25	29	17,315	0.17%
2019/10/01	9	39.63	13	39.57	39.65	-4	17,356	-0.02%
2019/09/27	21	39.68	4.1	39.83	39.65	16.9	17,381	0.10%
2019/09/26	13	39.76	9.4	39.90	39.90	3.6	17,415	0.02%
2019/09/25	42	39.67	2.1	39.68	39.60	39.9	17,535	0.23%
2019/09/24	9	39.79	6	39.68	39.80	3	17,583	0.02%
2019/09/23	17.2	39.89	8	40.00	39.75	9.2	17,507	0.05%
2019/09/20	8	39.95	10.2	39.90	40.20	-2.2	17,563	-0.01%
2019/09/19	4	39.80	15	39.83	39.80	-11	17,483	-0.06%
2019/09/18	24	39.81	17	39.99	39.80	7	17,574	0.04%
2019/09/17	120	39.63	16	39.66	39.50	104	17,619	0.59%	大買/鉅額交易
2019/09/16	26.1	40.06	5.1	40.18	40.10	21	17,629	0.12%
2019/09/12	14.3	40.06	7	40.13	40.05	7.3	17,599	0.04%
2019/09/11	20	39.80	17.4	40.02	40.00	2.6	17,752	0.01%
2019/09/10	55	40.05	3	39.93	39.95	52	17,949	0.29%
2019/09/09	44	39.88	50	39.86	40.00	-6	18,140	-0.03%
2019/09/06	69	39.47	11	39.88	39.85	58	18,038	0.32%
2019/09/05	11	38.87	43	39.00	39.00	-32	17,798	-0.18%
2019/09/04	2	38.40	1	38.40	38.45	1	17,818	0.01%
2019/09/03	105	38.37	1	38.40	38.35	104	17,972	0.58%	大買/鉅額交易
2019/09/02	27	38.21	6	38.25	38.25	21	18,146	0.12%
2019/08/30	27	38.09	13	38.08	38.45	14	18,113	0.08%
2019/08/29	6	37.56	3	37.55	37.80	3	18,035	0.02%
2019/08/28	19	37.62	5	37.54	37.70	14	18,261	0.08%
2019/08/27	16.2	37.60	23.1	37.51	37.65	-6.9	18,435	-0.04%
2019/08/26	18	37.54	0	0.00	37.70	18	18,481	0.10%
2019/08/23	10	37.93	2	38.00	38.20	8	18,473	0.04%
2019/08/22	11	38.05	1	37.85	37.85	10	18,541	0.05%
2019/08/21	2	38.00	7	38.04	37.95	-5	18,734	-0.03%
2019/08/20	13	38.16	0	0.00	38.15	13	18,731	0.07%
2019/08/19	30	38.14	0	0.00	38.10	30	18,777	0.16%
2019/08/16	22	37.92	0	0.00	37.95	22	18,796	0.12%
2019/08/15	98	38.10	26.2	37.77	38.00	71.8	18,773	0.38%
2019/08/14	255	37.88	54	37.87	38.30	201	18,819	1.07%	大買/鉅額交易
2019/08/13	94.6	37.29	72	37.27	37.25	22.6	18,656	0.12%
2019/08/12	81	43.95	227	44.04	43.95	-146	18,080	-0.81%	大賣/鉅額交易
2019/08/08	19	44.04	16	44.16	43.90	3	17,741	0.02%
2019/08/07	25	43.50	15	43.63	43.35	10	17,601	0.06%
2019/08/06	27	43.19	22.4	43.08	43.30	4.6	17,750	0.03%
2019/08/05	19	43.64	24	43.61	43.55	-5	17,728	-0.03%
2019/08/02	27	43.81	38	43.73	43.55	-11	17,716	-0.06%
2019/08/01	32	44.12	2	44.45	44.05	30	17,596	0.17%
2019/07/31	5	44.75	0	0.00	44.70	5	17,513	0.03%
2019/07/30	4	44.85	3	44.80	44.80	1	17,651	0.01%
2019/07/29	29	45.00	34.5	44.91	44.85	-5.5	17,948	-0.03%
2019/07/26	11	44.40	0	0.00	44.65	11	18,163	0.06%
2019/07/25	17	44.54	37	44.53	44.30	-20	18,228	-0.11%
2019/07/24	4	44.86	35	44.90	44.80	-31	18,091	-0.17%
2019/07/23	1	44.80	1	45.00	45.05	0	18,053	0.00%
2019/07/22	28	44.98	2	45.00	44.90	26	18,025	0.14%
2019/07/19	6	44.65	31	44.67	44.80	-25	17,949	-0.14%
2019/07/18	11	44.55	2	44.60	44.60	9	17,921	0.05%
2019/07/17	7	44.80	7	44.61	44.70	0	18,132	0.00%
2019/07/16	105	44.44	8	44.54	44.75	97	18,306	0.53%	大買/
2019/07/15	25	43.99	24	43.95	44.05	1	18,126	0.01%
2019/07/12	31	44.72	89.4	44.35	44.35	-58.4	18,091	-0.32%
2019/07/11	141	45.07	11	45.03	44.80	130	18,028	0.72%	大買/鉅額交易
2019/07/10	5	45.88	1	46.10	45.85	4	17,637	0.02%
2019/07/09	1	46.00	1	46.20	46.00	0	17,645	0.00%
2019/07/08	7	46.26	0	0.00	46.20	7	17,825	0.04%
2019/07/05	2	46.05	4	46.19	46.15	-2	17,949	-0.01%
2019/07/04	63	45.98	8	45.94	45.90	55	18,032	0.31%
2019/07/03	4	46.18	13	46.28	46.25	-9	18,223	-0.05%
2019/07/02	4	46.51	1	46.50	46.35	3	18,452	0.02%
2019/07/01	18	46.28	13	46.15	46.15	5	18,483	0.03%
2019/06/28	2	45.70	2	45.90	46.05	0	18,562	0.00%
2019/06/27	7	46.00	58	45.82	45.95	-51	18,801	-0.27%
2019/06/26	3	45.50	4	45.56	45.55	-1	18,891	-0.01%
2019/06/25	3	45.52	11	45.36	45.60	-8	19,323	-0.04%
2019/06/24	22	45.48	5	45.43	45.60	17	19,560	0.09%
2019/06/21	51.1	45.22	0.5	45.15	45.15	50.6	19,765	0.26%
2019/06/20	22	45.29	28	45.16	45.40	-6	20,696	-0.03%
2019/06/19	31	45.07	4	45.20	45.30	27	20,682	0.13%
2019/06/18	8	45.09	6.5	45.11	45.20	1.5	20,639	0.01%
2019/06/17	16	44.55	25	44.42	44.70	-9	20,457	-0.04%
2019/06/14	2	43.90	6.6	43.90	43.95	-4.6	20,318	-0.02%
2019/06/13	18	43.70	7	43.78	43.85	11	20,846	0.05%
2019/06/12	52	43.74	39	43.79	43.75	13	20,917	0.06%
2019/06/11	31.5	43.90	4	43.90	44.00	27.5	20,838	0.13%
2019/06/10	25	43.66	10.2	43.76	43.85	14.8	20,740	0.07%
2019/06/06	8	42.90	0	0.00	43.15	8	20,602	0.04%
2019/06/05	23	43.06	5	43.05	43.00	18	20,525	0.09%
2019/06/04	23	43.56	19	43.59	43.10	4	20,408	0.02%
2019/06/03	12	42.76	8.5	43.13	43.40	3.5	20,223	0.02%
2019/05/31	6	42.70	2	42.78	42.90	4	20,045	0.02%
2019/05/30	7	42.49	2	42.73	42.80	5	19,910	0.03%
2019/05/29	5	42.32	1	42.50	42.50	4	19,853	0.02%
2019/05/28	7	42.36	0	0.00	42.30	7	19,894	0.04%
2019/05/27	14	42.69	11	42.38	42.40	3	19,814	0.02%
2019/05/24	3.5	42.49	10	42.45	42.35	-6.5	19,902	-0.03%
2019/05/23	25	42.69	7	42.44	42.35	18	19,954	0.09%
2019/05/22	2	42.58	0	0.00	42.70	2	20,360	0.01%
2019/05/21	5	42.72	13	42.73	42.85	-8	20,460	-0.04%
2019/05/20	4	42.36	42	42.55	42.35	-38	20,442	-0.19%
2019/05/17	2	42.00	43	42.21	42.25	-41	20,401	-0.20%
2019/05/16	39	42.06	2	42.30	42.00	37	20,412	0.18%
2019/05/15	33	41.75	1	41.65	41.75	32	20,302	0.16%
2019/05/14	42	41.56	14	41.41	41.55	28	20,272	0.14%
2019/05/13	35.3	42.50	56	42.46	42.00	-20.7	19,984	-0.10%
2019/05/10	27	42.58	29	42.72	42.50	-2	19,903	-0.01%
2019/05/09	16	42.63	0	0.00	42.50	16	19,795	0.08%
2019/05/08	143	43.09	21	42.99	43.00	122	19,622	0.62%	大買/鉅額交易
2019/05/07	17	42.73	9	42.76	42.90	8	19,430	0.04%
2019/05/06	15	42.36	15	42.42	42.30	0	19,257	0.00%
2019/05/03	11.1	42.53	2.3	42.81	42.85	8.8	18,942	0.05%
2019/05/02	68	42.26	1	42.20	42.20	67	18,615	0.36%
2019/04/30	10	42.05	11	42.05	42.00	-1	18,472	-0.01%
2019/04/29	11	41.96	8	41.98	42.10	3	18,476	0.02%
2019/04/25	2	41.40	0	0.00	41.80	2	18,375	0.01%
2019/04/24	4	41.59	14	41.60	41.55	-10	18,358	-0.05%
2019/04/23	52	40.94	22	41.09	41.60	30	18,316	0.16%
2019/04/22	44	41.40	18	41.50	41.00	26	18,243	0.14%
2019/04/19	5	41.72	2	41.73	41.70	3	17,929	0.02%
2019/04/18	16	41.52	90	41.50	41.60	-74	17,806	-0.42%
2019/04/17	29.5	42.02	207	41.97	41.95	-177.5	17,616	-1.01%	大賣/鉅額交易
2019/04/16	22	42.35	0	0.00	42.30	22	17,377	0.13%
2019/04/15	16	42.21	36.9	42.31	42.50	-20.9	17,356	-0.12%
2019/04/12	4	42.10	177	41.96	42.00	-173	17,209	-1.01%	大賣/鉅額交易
2019/04/11	19	42.15	1.1	42.34	42.05	17.9	17,030	0.11%
2019/04/10	16	41.87	1	41.90	42.00	15	16,791	0.09%
2019/04/09	42	42.34	25.5	42.42	42.15	16.5	16,545	0.10%
2019/04/08	19	42.10	9	42.17	42.30	10	16,200	0.06%
2019/04/03	12	41.60	6	41.60	41.70	6	15,817	0.04%
2019/04/02	4	41.45	48.2	41.52	41.40	-44.2	15,641	-0.28%
2019/04/01	31	41.66	5	41.67	41.35	26	15,380	0.17%
2019/03/29	42	41.16	0	0.00	41.25	42	14,937	0.28%
2019/03/28	68	41.05	16	41.12	41.00	52	14,770	0.35%
2019/03/27	21	40.59	6	40.64	40.55	15	14,397	0.10%
2019/03/26	33	40.36	10	40.55	40.45	23	14,149	0.16%
2019/03/25	220	40.16	149.6	40.20	40.50	70.4	13,906	0.51%	大買/大賣/
2019/03/22	4	38.81	21	38.67	38.70	-17	12,921	-0.13%
2019/03/21	1	38.75	17	38.59	38.85	-16	12,975	-0.12%
2019/03/20	1	38.10	2	38.18	38.05	-1	12,847	-0.01%
2019/03/19	31	38.03	7	38.10	38.10	24	12,820	0.19%
2019/03/18	56	37.91	0	0.00	37.80	56	12,718	0.44%
2019/03/15	8	38.63	1	38.65	38.65	7	12,123	0.06%
2019/03/14	37	38.51	2	38.60	38.60	35	12,005	0.29%
2019/03/13	19	38.55	0	0.00	38.50	19	12,137	0.16%
2019/03/12	19	37.90	23	38.23	38.40	-4	12,190	-0.03%
2019/03/11	63	38.05	0	0.00	37.85	63	12,358	0.51%
2019/03/08	11	37.81	0	0.00	38.00	11	12,634	0.09%
2019/03/07	44	38.10	61	38.37	38.00	-17	12,816	-0.13%
2019/03/06	1	38.00	1	38.15	38.25	0	12,966	0.00%
2019/03/05	7	38.14	15	38.08	38.00	-8	13,299	-0.06%
2019/03/04	9	38.23	0.3	38.25	38.20	8.7	14,411	0.06%
2019/02/27	8.3	38.27	0	0.00	38.40	8.3	14,337	0.06%
2019/02/26	6	38.23	0	0.00	38.20	6	14,246	0.04%
2019/02/25	21.4	38.83	11	38.77	38.45	10.4	14,362	0.07%
2019/02/22	29	38.75	0	0.00	38.70	29	14,472	0.20%
2019/02/21	33	38.71	51	38.89	39.30	-18	14,492	-0.12%
2019/02/20	32	37.86	11	38.04	37.85	21	14,013	0.15%
2019/02/19	5	37.43	5	37.46	37.55	0	13,849	0.00%
2019/02/18	51	36.98	0	0.00	36.90	51	13,696	0.37%
2019/02/15	3	37.28	5	37.54	37.45	-2	13,766	-0.01%
2019/02/14	4	37.90	9	37.72	37.50	-5	13,833	-0.04%
2019/02/13	0	0.00	7.3	37.64	37.65	-7.3	13,710	-0.05%
2019/02/12	23	37.77	1	37.75	37.70	22	13,617	0.16%
2019/02/11	5	37.64	15.7	37.71	37.65	-10.7	13,612	-0.08%
2019/01/30	15	37.18	11	37.23	37.35	4	13,468	0.03%
2019/01/29	2	36.98	3	36.92	37.10	-1	13,530	-0.01%
2019/01/28	1	36.80	8	36.96	37.00	-7	13,669	-0.05%
2019/01/25	5	36.50	10	36.54	36.60	-5	13,691	-0.04%
2019/01/24	24	36.23	2	36.45	36.40	22	13,820	0.16%
2019/01/23	0	0.00	4	36.30	36.45	-4	13,992	-0.03%
2019/01/22	0	0.00	14	36.19	36.25	-14	14,159	-0.10%
2019/01/21	2	36.00	5	36.24	36.25	-3	14,309	-0.02%
2019/01/18	5	35.90	11.1	35.77	36.00	-6.1	14,490	-0.04%
2019/01/17	21	35.55	2	35.45	35.45	19	14,775	0.13%
2019/01/15	6	35.66	3	35.82	35.70	3	15,547	0.02%
2019/01/14	12	35.55	2	35.45	35.60	10	15,440	0.06%
2019/01/11	2	36.48	3	36.45	36.40	-1	15,449	-0.01%
2019/01/09	20	36.15	11	36.08	36.35	9	15,371	0.06%
2019/01/08	3	35.77	2	35.95	35.55	1	15,314	0.01%
2019/01/07	0	0.00	4	36.03	36.00	-4	15,385	-0.03%
2019/01/04	1	35.40	16	35.14	35.45	-15	15,411	-0.10%
2019/01/03	16	35.49	0	0.00	35.15	16	15,897	0.10%
2019/01/02	35	35.63	3	35.75	35.50	32	15,978	0.20%
2018/12/28	0	0.00	1	35.70	35.60	-1	16,040	-0.01%
2018/12/27	5	35.75	5.2	35.41	35.40	-0.2	16,117	0.00%
2018/12/25	3	35.33	15.4	35.69	35.85	-12.4	16,296	-0.08%
2018/12/24	0	0.00	12	35.84	35.80	-12	16,416	-0.07%
2018/12/22	4	35.44	2	35.50	35.45	2	16,528	0.01%
2018/12/21	10	35.42	5	35.40	35.40	5	16,971	0.03%
2018/12/20	11	35.51	25	35.73	35.40	-14	16,974	-0.08%
2018/12/19	5	35.82	22.6	35.95	36.00	-17.6	16,914	-0.10%
2018/12/18	6	35.76	9	35.79	35.65	-3	16,943	-0.02%
2018/12/17	0	0.00	2	36.08	36.00	-2	17,319	-0.01%
2018/12/14	6	35.40	42	35.50	35.75	-36	17,273	-0.21%
2018/12/13	0	0.00	4	35.25	35.50	-4	17,362	-0.02%
2018/12/12	13	34.92	5	34.90	34.95	8	17,290	0.05%
2018/12/11	4	34.95	0.5	35.00	34.80	3.5	17,234	0.02%
2018/12/10	5	34.82	0	0.00	34.75	5	17,308	0.03%
2018/12/07	1	34.85	43	35.02	35.05	-42	17,487	-0.24%
2018/12/06	25	34.75	15	34.76	34.65	10	17,576	0.06%
2018/12/05	47	34.72	2	35.00	34.85	45	17,823	0.25%
2018/12/04	53	35.03	23	35.37	35.05	30	18,345	0.16%
2018/12/03	16	35.77	44	35.34	35.85	-28	18,146	-0.15%
2018/11/30	2	34.50	2	34.55	34.50	0	17,903	0.00%
2018/11/29	8	34.03	9	34.18	34.05	-1	17,779	-0.01%
2018/11/28	51	33.80	53	33.89	34.05	-2	17,765	-0.01%
2018/11/27	164.1	33.28	39	33.36	33.50	125.1	17,583	0.71%	大買/鉅額交易
2018/11/26	16	35.22	4	35.19	35.35	12	16,748	0.07%
2018/11/23	22	34.75	1	34.60	34.70	21	17,213	0.12%
2018/11/22	50	34.92	5	34.85	34.85	45	17,290	0.26%
2018/11/21	57	35.74	1	35.55	35.70	56	17,165	0.33%
2018/11/20	6	36.48	10	36.75	36.65	-4	17,025	-0.02%
2018/11/19	0	0.00	2	36.58	36.50	-2	17,037	-0.01%
2018/11/16	15	36.27	2	36.35	36.45	13	17,140	0.08%
2018/11/15	2	36.20	3	36.13	36.15	-1	17,325	-0.01%
2018/11/14	161	36.35	0	0.00	36.35	161	17,409	0.92%	大買/鉅額交易
2018/11/13	2	35.80	18	35.92	36.40	-16	17,458	-0.09%
2018/11/12	6	35.39	2	35.60	35.60	4	17,488	0.02%
2018/11/09	2	34.83	0	0.00	34.90	2	17,688	0.01%
2018/11/08	9	35.71	0	0.00	35.50	9	18,029	0.05%
2018/11/07	4	35.50	3	35.55	35.50	1	18,509	0.01%
2018/11/06	13.3	35.28	2	35.70	35.10	11.3	19,646	0.06%
2018/11/05	5	35.41	2	35.35	35.35	3	19,895	0.02%
2018/11/02	1	36.25	32	36.23	36.45	-31	20,127	-0.15%
2018/11/01	114	35.43	13.5	35.62	35.65	100.5	20,426	0.49%	大買/
2018/10/31	15	34.54	7	34.66	34.70	8	20,564	0.04%
2018/10/30	1	34.00	1	34.10	34.10	0	20,695	0.00%
2018/10/29	2.5	33.36	23	33.63	33.90	-20.5	20,980	-0.10%
2018/10/26	16	33.32	802	33.16	33.50	-786	21,504	-3.66%	大賣/鉅額交易
2018/10/25	7	33.38	24	33.27	34.00	-17	22,325	-0.08%
2018/10/24	39	34.05	19	34.21	34.15	20	23,157	0.09%
2018/10/23	52	36.29	67	36.46	36.00	-15	22,836	-0.07%
2018/10/22	22	37.58	6	37.31	37.55	16	23,078	0.07%
2018/10/19	17	37.33	20	37.31	37.25	-3	24,086	-0.01%
2018/10/18	5.6	37.85	0	0.00	38.00	5.6	24,280	0.02%
2018/10/17	10	38.90	17	38.54	38.25	-7	25,131	-0.03%
2018/10/16	13	38.11	6	38.01	38.20	7	25,323	0.03%
2018/10/15	7	38.50	8	38.46	38.50	-1	25,455	0.00%
2018/10/12	37	37.68	35	38.70	39.00	2	25,600	0.01%
2018/10/11	39.2	38.00	40	38.04	37.60	-0.8	25,654	0.00%
2018/10/09	2	40.13	23	40.09	40.05	-21	25,282	-0.08%
2018/10/08	40	39.70	40	39.50	39.75	0	25,339	0.00%
2018/10/05	53	39.78	69	39.76	39.70	-16	25,579	-0.06%
2018/10/04	48	39.86	29.7	40.11	39.80	18.3	25,683	0.07%
2018/10/03	13	40.29	3	40.13	40.20	10	25,833	0.04%
2018/10/02	31	40.21	0	0.00	40.30	31	26,052	0.12%
2018/10/01	2.1	41.29	6	41.42	41.05	-3.9	26,235	-0.01%
2018/09/28	14	41.12	38	41.33	41.10	-24	26,430	-0.09%
2018/09/27	5	39.96	0	0.00	40.25	5	26,273	0.02%
2018/09/26	4	40.05	0	0.00	39.90	4	26,482	0.02%
2018/09/25	6	40.27	9.6	40.83	40.20	-3.6	26,920	-0.01%
2018/09/21	4	40.40	0	0.00	40.40	4	27,049	0.01%
2018/09/20	1	40.10	29	40.10	40.10	-28	26,888	-0.10%
2018/09/19	0	0.00	9	40.46	40.15	-9	26,972	-0.03%
2018/09/18	0	0.00	1	39.60	39.70	-1	27,031	0.00%
2018/09/17	2	39.18	0	0.00	39.30	2	27,184	0.01%
2018/09/14	0	0.00	1	39.75	39.65	-1	27,256	0.00%
2018/09/13	5	39.20	0	0.00	39.10	5	27,301	0.02%
2018/09/12	0	0.00	20	38.18	38.55	-20	27,171	-0.07%
2018/09/11	92	38.31	31	38.00	38.00	61	27,244	0.22%
2018/09/10	29	38.30	73	39.66	37.95	-44	27,027	-0.16%
2018/09/07	4	41.45	15	41.48	41.30	-11	26,616	-0.04%
2018/09/06	3	41.42	3	41.75	41.80	0	26,592	0.00%
2018/09/05	12	41.58	12	41.90	41.55	0	26,581	0.00%
2018/09/04	2	41.45	7	41.84	42.10	-5	26,593	-0.02%
2018/09/03	22	41.33	11	41.31	41.35	11	26,409	0.04%
2018/08/31	5.6	41.83	5	42.35	42.35	0.6	26,343	0.00%
2018/08/30	89	42.20	12	42.11	42.00	77	26,050	0.30%
2018/08/29	0	0.00	10	43.30	43.40	-10	25,625	-0.04%
2018/08/28	10	43.35	47	43.29	43.30	-37	25,698	-0.14%
2018/08/27	7.8	43.22	1	43.30	43.30	6.8	25,815	0.03%
2018/08/24	3	42.80	10	42.73	42.80	-7	25,756	-0.03%
2018/08/23	7	43.06	4	43.03	43.10	3	25,948	0.01%
2018/08/22	2	43.00	3	43.02	42.95	-1	26,075	0.00%
2018/08/21	0	0.00	18	42.81	42.90	-18	26,120	-0.07%
2018/08/20	13	42.23	0	0.00	42.00	13	26,216	0.05%
2018/08/17	23	42.56	1	42.20	42.05	22	26,177	0.08%
2018/08/16	14	41.60	91.1	41.78	42.00	-77.1	26,134	-0.30%
2018/08/15	23	42.91	7	43.04	42.35	16	26,225	0.06%
2018/08/14	30	43.10	75	43.25	43.30	-45	25,975	-0.17%
2018/08/13	136.1	42.61	56	42.65	42.15	80.1	25,677	0.31%	大買/
2018/08/10	22	40.95	31	41.18	41.50	-9	24,798	-0.04%
2018/08/09	8	40.62	0	0.00	40.50	8	24,741	0.03%
2018/08/08	170	40.70	40	40.52	40.60	130	25,207	0.52%	大買/鉅額交易
2018/08/07	10	40.40	5	40.25	40.15	5	25,092	0.02%
2018/08/06	9	40.47	0	0.00	40.35	9	25,024	0.04%
2018/08/03	64	40.81	25	40.99	40.45	39	24,795	0.16%
2018/08/02	31	40.72	8	40.78	40.60	23	24,490	0.09%
2018/08/01	25	40.38	34	41.11	41.05	-9	23,866	-0.04%
2018/07/31	41	39.35	45.7	39.51	39.35	-4.7	22,946	-0.02%
2018/07/30	5	41.15	2	41.20	40.70	3	22,017	0.01%
2018/07/27	22	40.85	8	41.43	40.30	14	21,668	0.06%
2018/07/26	67	41.08	30	41.49	40.50	37	21,333	0.17%
2018/07/25	10.1	45.10	45	44.98	45.10	-34.9	20,460	-0.17%
2018/07/24	23	45.43	24.5	45.06	45.50	-1.5	20,173	-0.01%
2018/07/23	4	42.40	2	42.75	42.65	2	19,368	0.01%
2018/07/20	4	42.44	2.1	42.92	42.30	1.9	19,251	0.01%
2018/07/19	10	42.80	35	42.71	42.75	-25	19,164	-0.13%
2018/07/18	9	42.62	0	0.00	42.25	9	19,412	0.05%
2018/07/17	1	42.20	0	0.00	42.15	1	19,164	0.01%
2018/07/16	46	42.57	0	0.00	42.50	46	19,102	0.24%
2018/07/13	0	0.00	18	43.31	43.50	-18	19,058	-0.09%
2018/07/12	35.1	42.09	32	43.05	42.70	3.1	18,723	0.02%
2018/07/11	12	42.25	1	42.00	42.15	11	18,533	0.06%
2018/07/10	0	0.00	5	43.20	43.25	-5	18,222	-0.03%
2018/07/09	0	0.00	72	41.90	42.75	-72	17,897	-0.40%
2018/07/06	0	0.00	10	41.30	41.60	-10	17,544	-0.06%
2018/07/04	18	41.83	1	42.00	42.00	17	17,216	0.10%
2018/07/03	13	42.99	2	42.63	42.75	11	16,918	0.07%
2018/07/02	15	41.57	5.1	41.77	41.85	9.9	16,442	0.06%
2018/06/29	0	0.00	1	41.90	42.35	-1	16,147	-0.01%
2018/06/28	2.4	42.62	0	0.00	42.40	2.4	15,725	0.02%
2018/06/27	2	42.85	0	0.00	43.00	2	15,500	0.01%
2018/06/26	0	0.00	2	43.90	43.70	-2	15,155	-0.01%
2018/06/25	0	0.00	3	44.65	44.70	-3	14,905	-0.02%
2018/06/22	1	44.75	10	44.25	44.60	-9	14,764	-0.06%
2018/06/20	1	43.50	0	0.00	44.75	1	14,521	0.01%
2018/06/19	15	44.00	0.1	43.85	43.85	14.9	14,290	0.10%
2018/06/15	2	45.25	0	0.00	45.25	2	13,991	0.01%
2018/06/13	0	0.00	40	45.19	45.45	-40	13,540	-0.30%
2018/06/12	15.1	44.68	2	44.60	44.50	13.1	13,514	0.10%
2018/06/11	1	44.40	1	44.55	44.60	0	13,386	0.00%
2018/06/07	1	45.15	6	44.68	44.75	-5	13,245	-0.04%
2018/06/06	5	44.60	3	44.73	44.80	2	13,226	0.02%
2018/06/05	1	44.85	3	44.95	45.20	-2	13,105	-0.02%
2018/06/04	0	0.00	13	45.24	45.65	-13	12,867	-0.10%
2018/06/01	5	43.50	0	0.00	43.75	5	12,533	0.04%
2018/05/31	5	43.45	2	43.65	43.60	3	12,403	0.02%
2018/05/30	11	43.80	0	0.00	43.75	11	12,061	0.09%
2018/05/29	62	43.10	0	0.00	43.40	62	11,777	0.53%
2018/05/28	3	43.90	1	44.05	43.95	2	11,560	0.02%
2018/05/25	18	43.99	2	44.00	43.90	16	11,405	0.14%
2018/05/24	5	44.75	1	44.45	44.75	4	11,186	0.04%
2018/05/23	3	44.15	1	44.80	44.10	2	10,986	0.02%
2018/05/22	2	45.70	0	0.00	45.60	2	10,678	0.02%
2018/05/18	36	45.49	1.1	45.40	45.55	34.9	10,386	0.34%
2018/05/17	7	46.05	14	46.05	45.65	-7	10,246	-0.07%
2018/05/16	87	45.47	54	46.03	45.90	33	9,922	0.33%
2018/05/15	2	42.65	2	43.50	43.50	0	9,122	0.00%
2018/05/14	54	42.41	12	42.54	43.15	42	9,082	0.46%
2018/05/11	0	0.00	4.4	41.13	41.25	-4.4	8,797	-0.05%
2018/05/10	0	0.00	4	41.09	41.10	-4	8,681	-0.05%
2018/05/09	0	0.00	2	40.60	40.60	-2	8,472	-0.02%
2018/05/08	0	0.00	3	40.73	40.80	-3	8,411	-0.04%
2018/05/07	0	0.00	4	40.36	40.40	-4	8,247	-0.05%
2018/05/03	2	39.88	0	0.00	39.40	2	8,040	0.02%
2018/05/02	1	41.10	2	41.00	40.85	-1	7,860	-0.01%
2018/04/30	1	40.70	9	40.48	40.85	-8	7,745	-0.10%
2018/04/27	5	40.23	0	0.00	40.30	5	7,743	0.06%
2018/04/26	2	40.50	5	40.62	40.50	-3	7,705	-0.04%
2018/04/25	0	0.00	13	40.41	40.20	-13	7,573	-0.17%
2018/04/24	9	40.55	21	40.58	40.85	-12	7,530	-0.16%
2018/04/20	0	0.00	13	39.05	38.75	-13	7,184	-0.18%
2018/04/19	0	0.00	1	38.95	39.00	-1	7,137	-0.01%
2018/04/13	0	0.00	9	38.20	38.20	-9	8,016	-0.11%
2018/04/12	0	38.00	0	0.00	38.10	0	8,316	0.00%
2018/04/10	0	0.00	9	37.95	38.20	-9	8,908	-0.10%
2018/04/09	0	0.00	12	37.30	37.35	-12	8,975	-0.13%
2018/04/02	0	36.65	0	0.00	36.65	0	9,194	0.00%
2018/03/30	0	36.60	1.7	36.57	36.60	-1.7	9,384	-0.02%
2018/03/28	0	0.00	10	37.00	37.00	-10	9,764	-0.10%
2018/03/27	10	36.80	10	36.80	37.15	0	10,137	0.00%
2018/03/23	0	0.00	4	36.88	37.00	-4	10,302	-0.04%
2018/03/22	0	0.00	5	37.45	37.55	-5	10,341	-0.05%
2018/03/20	0	0.00	1	37.15	37.35	-1	10,409	-0.01%
2018/03/19	0	0.00	3	37.42	37.55	-3	10,391	-0.03%
2018/03/16	20	37.05	0	0.00	37.60	20	10,402	0.19%
2018/03/15	0	0.00	5	37.55	37.60	-5	10,284	-0.05%
2018/03/14	0	0.00	20	37.50	37.50	-20	10,242	-0.20%
2018/03/13	10	37.25	4	37.45	37.50	6	10,211	0.06%
2018/03/12	0	0.00	1	37.20	37.20	-1	10,295	-0.01%
2018/03/08	0	0.00	1	36.40	36.40	-1	10,654	-0.01%
2018/03/06	0	0.00	1	36.55	36.50	-1	10,762	-0.01%
2018/03/05	0	0.00	4	36.30	36.30	-4	11,150	-0.04%
2018/03/01	30	37.05	0	0.00	37.00	30	11,286	0.27%
2018/02/27	10	36.75	2	36.65	37.00	8	11,254	0.07%
2018/02/26	7	36.90	0	0.00	36.55	7	11,206	0.06%
2018/02/21	0	0.00	5	36.92	37.20	-5	11,246	-0.04%
2018/02/12	1	35.40	0	0.00	35.95	1	11,186	0.01%
2018/02/09	2	35.43	0	0.00	35.60	2	11,191	0.02%
2018/02/07	8	36.35	8	36.39	36.40	0	11,348	0.00%
2018/02/06	6	35.85	60	36.10	35.50	-54	11,176	-0.48%
2018/02/05	1	37.45	1	37.25	37.80	0	10,868	0.00%
2018/02/01	0	0.00	4.3	37.78	37.90	-4.3	10,779	-0.04%
2018/01/31	1	37.50	1	37.60	37.65	0	10,778	0.00%
2018/01/30	62	37.83	32	37.81	37.90	30	10,744	0.28%
2018/01/29	30	38.06	0	0.00	37.95	30	10,715	0.28%
2018/01/26	6	37.69	1	38.20	38.20	5	10,632	0.05%
2018/01/25	0	0.00	1.6	37.53	37.60	-1.6	10,496	-0.01%
2018/01/24	1	36.90	52.6	36.90	37.30	-51.6	10,438	-0.49%
2018/01/23	6	37.29	3	37.43	37.30	3	10,370	0.03%
2018/01/22	2	37.63	0	0.00	37.85	2	10,192	0.02%
2018/01/19	3	38.00	0.1	37.70	37.90	2.9	10,101	0.03%
2018/01/18	5	38.00	7	38.23	37.85	-2	10,032	-0.02%
2018/01/17	8	38.02	14	38.19	38.50	-6	9,868	-0.06%
2018/01/16	2	37.70	5	37.98	38.10	-3	9,731	-0.03%
2018/01/15	40	37.62	0	0.00	37.85	40	9,652	0.41%
2018/01/12	14	37.54	5	37.61	37.60	9	9,583	0.09%
2018/01/11	28	37.93	16	37.74	37.50	12	9,356	0.13%
2018/01/10	2	38.30	166	38.02	38.45	-164	8,870	-1.85%	大賣/鉅額交易
2018/01/09	0	0.00	55	38.18	38.30	-55	8,715	-0.63%
2018/01/08	54	38.14	26	37.78	38.20	28	8,456	0.33%
2018/01/05	36	37.30	4	37.35	37.30	32	8,145	0.39%
2018/01/04	12	36.83	3	37.08	37.20	9	7,623	0.12%
2018/01/03	108	36.96	2	36.60	37.35	106	7,533	1.41%	大買/鉅額交易
2018/01/02	12	36.48	0.2	36.40	36.55	11.8	7,250	0.16%