台泥 (1101)-富邦-中壢券商分點個股進出

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
33.30
漲跌
▼0.05
漲幅
-0.15%
成交量
18,388張
產業
上市水泥類股
2640人加入追蹤

立即追蹤
本地時間:13:30(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－富邦-中壢券商分點個股進出

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

富邦-中壢券商分點個股進出
富邦-中壢券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/14	32	33.27	23.2	33.36	33.35	8.8	17,869	0.05%
2024/05/13	50.4	33.62	41.6	33.67	33.70	8.8	17,684	0.05%
2024/05/10	9.1	32.84	33.5	33.14	33.30	-24.4	17,314	-0.14%
2024/05/09	15.6	32.87	101.1	32.65	32.65	-85.4	17,094	-0.50%	大賣/
2024/05/08	17.3	33.12	23.5	33.04	33.10	-6.3	17,111	-0.04%
2024/05/07	136.1	33.13	117	32.73	33.20	19.1	17,141	0.11%	大買/大賣/
2024/05/06	167.5	32.84	81.3	33.04	33.00	86.2	16,992	0.51%	大買/
2024/05/03	4.1	32.44	24.3	32.48	32.40	-20.2	16,551	-0.12%
2024/05/02	16.7	32.27	95.7	32.33	32.30	-79	16,359	-0.48%
2024/04/30	10.8	32.18	15	32.17	32.05	-4.2	16,171	-0.03%
2024/04/29	29	32.08	41.8	32.14	32.35	-12.8	16,038	-0.08%
2024/04/26	35.5	31.84	25.1	31.93	31.80	10.4	15,880	0.07%
2024/04/25	31.3	31.96	31	31.99	32.00	0.3	15,849	0.00%
2024/04/24	12.4	32.23	70	32.23	32.15	-57.6	15,799	-0.36%
2024/04/23	70.8	32.69	16	32.87	32.35	54.8	16,021	0.34%
2024/04/22	5	32.37	23	32.33	32.60	-18	15,974	-0.11%
2024/04/19	58	32.14	5.5	32.13	32.00	52.5	15,756	0.33%
2024/04/18	9.7	32.46	19	32.59	32.70	-9.3	15,379	-0.06%
2024/04/17	63.2	32.43	48.2	32.47	32.65	15	15,172	0.10%
2024/04/16	49	32.76	59.3	32.81	32.45	-10.3	15,008	-0.07%
2024/04/15	18.1	32.77	40.3	32.72	32.35	-22.2	14,402	-0.15%
2024/04/12	24.5	31.97	15	32.04	32.20	9.5	14,063	0.07%
2024/04/11	18.4	32.46	2	32.48	32.40	16.4	13,848	0.12%
2024/04/10	50.8	32.81	29.1	32.82	32.70	21.7	13,783	0.16%
2024/04/09	20.5	32.26	30.4	32.36	32.45	-9.9	13,609	-0.07%
2024/04/08	34.7	32.33	37.8	32.41	32.30	-3.1	13,545	-0.02%
2024/04/03	85.3	32.37	53	32.34	32.00	32.2	13,436	0.24%
2024/04/02	5.8	32.02	16	31.92	31.95	-10.2	13,046	-0.08%
2024/04/01	15.3	32.12	10.2	32.13	32.15	5.1	13,124	0.04%
2024/03/29	20.3	31.83	13.2	31.94	32.15	7.1	13,089	0.05%
2024/03/28	26.6	31.74	7.3	31.77	31.70	19.2	12,963	0.15%
2024/03/27	64.4	31.72	20	31.78	31.70	44.4	12,844	0.35%
2024/03/26	10.1	31.49	34	31.49	31.55	-23.9	12,765	-0.19%
2024/03/25	72.2	31.14	22.8	31.06	31.10	49.4	12,723	0.39%
2024/03/22	55.1	31.28	14.1	31.10	31.15	41	12,702	0.32%
2024/03/21	35.9	31.50	77.2	31.51	31.50	-41.3	12,514	-0.33%
2024/03/20	165.3	30.94	64.1	30.91	30.90	101.2	12,516	0.81%	大買/鉅額交易
2024/03/19	49.5	31.47	48.8	31.45	31.40	0.7	12,198	0.01%
2024/03/18	12.7	31.71	61.6	31.66	31.70	-48.9	11,945	-0.41%
2024/03/15	16.2	31.94	74.4	32.04	31.95	-58.2	11,833	-0.49%
2024/03/14	11.1	31.81	34.1	31.83	32.00	-23	11,512	-0.20%
2024/03/13	23.8	31.78	46.4	31.79	31.70	-22.6	11,518	-0.20%
2024/03/12	7.5	31.93	77.8	31.87	32.00	-70.3	11,388	-0.62%
2024/03/11	58.8	31.76	74	31.74	31.80	-15.2	11,415	-0.13%
2024/03/08	25.5	31.96	19	32.01	31.85	6.5	11,531	0.06%
2024/03/07	52.4	31.92	47.5	31.92	32.00	4.9	11,664	0.04%
2024/03/06	49.1	31.95	21.1	31.95	32.00	28.1	12,022	0.23%
2024/03/05	7.5	32.12	65.3	32.01	32.00	-57.8	13,502	-0.43%
2024/03/04	65.3	32.09	22	32.06	32.05	43.3	13,771	0.31%
2024/03/01	20.7	31.99	13.4	32.10	32.05	7.4	14,657	0.05%
2024/02/29	104.6	32.20	56.6	32.26	32.10	48	14,759	0.33%	大買/
2024/02/27	36.4	31.95	55.4	31.92	31.85	-19	14,610	-0.13%
2024/02/26	8.4	32.24	23.5	32.26	32.15	-15.1	14,608	-0.10%
2024/02/23	17	32.45	31	32.47	32.40	-14	14,694	-0.10%
2024/02/22	13.3	32.42	13	32.46	32.55	0.3	15,103	0.00%
2024/02/21	8.8	32.47	7.3	32.54	32.50	1.5	15,202	0.01%
2024/02/20	7.4	32.56	12	32.70	32.65	-4.6	15,222	-0.03%
2024/02/19	17.6	32.59	33.1	32.52	32.80	-15.5	15,433	-0.10%
2024/02/16	45.9	31.84	24	31.85	31.90	21.9	15,704	0.14%
2024/02/15	85.6	31.98	31.2	31.97	32.00	54.4	15,670	0.35%
2024/02/05	30.4	32.04	31.3	32.07	32.15	-1	15,497	-0.01%
2024/02/02	7.4	32.30	0.6	32.40	32.25	6.8	15,452	0.04%
2024/02/01	2.6	32.36	21.1	32.24	32.45	-18.5	15,591	-0.12%
2024/01/31	17	31.95	8.8	31.88	31.90	8.3	15,628	0.05%
2024/01/30	39.4	32.08	8	32.09	32.00	31.4	15,538	0.20%
2024/01/29	18.5	32.43	0	0.00	32.35	18.5	15,511	0.12%
2024/01/26	5.7	32.70	19	32.66	32.60	-13.3	15,632	-0.09%
2024/01/25	2.3	32.61	4	32.63	32.70	-1.8	15,730	-0.01%
2024/01/24	15.3	32.63	0	0.00	32.60	15.3	15,865	0.10%
2024/01/23	1.1	32.56	13	32.64	32.70	-11.9	16,153	-0.07%
2024/01/22	35.6	32.41	0.1	32.55	32.30	35.5	16,296	0.22%
2024/01/19	18.4	32.05	18.1	32.25	32.40	0.3	16,355	0.00%
2024/01/18	46	32.07	13.1	32.05	32.05	33	16,380	0.20%
2024/01/17	70.1	32.27	7	32.29	32.20	63.1	16,459	0.38%
2024/01/16	22	33.00	2.3	32.97	32.90	19.7	16,356	0.12%
2024/01/15	12.8	33.70	7	33.74	33.65	5.8	16,277	0.04%
2024/01/12	0	33.80	12	33.68	33.75	-12	16,716	-0.07%
2024/01/11	16.2	33.70	3.2	33.71	33.70	13	17,605	0.07%
2024/01/10	10	33.77	10.4	33.77	33.70	-0.3	18,877	0.00%
2024/01/09	5.2	34.14	45.1	34.19	34.05	-39.9	19,006	-0.21%
2024/01/08	15.2	34.34	10	34.50	34.25	5.2	19,126	0.03%
2024/01/05	1.4	34.28	5.5	34.27	34.35	-4.1	19,349	-0.02%
2024/01/04	5	34.18	4.5	34.21	34.20	0.5	19,609	0.00%
2024/01/03	14.5	34.28	4	34.43	34.20	10.5	19,771	0.05%
2024/01/02	6.2	34.82	17.9	34.81	34.70	-11.7	19,818	-0.06%
2023/12/29	2.3	34.81	10	34.75	34.85	-7.7	19,953	-0.04%
2023/12/28	3.3	34.77	17	34.94	34.90	-13.8	20,185	-0.07%
2023/12/27	3.2	34.80	25	34.81	34.90	-21.8	20,197	-0.11%
2023/12/26	4	34.65	1.2	34.68	34.65	2.8	20,237	0.01%
2023/12/25	0.3	34.57	17	34.55	34.50	-16.7	20,449	-0.08%
2023/12/22	16.3	34.29	4	34.27	34.30	12.3	20,578	0.06%
2023/12/21	4.2	34.20	29.1	34.25	34.25	-24.9	20,790	-0.12%
2023/12/20	6.9	34.35	0.1	34.50	34.50	6.8	21,158	0.03%
2023/12/19	7.4	34.29	25	34.35	34.35	-17.6	21,394	-0.08%
2023/12/18	7.5	34.47	25.4	34.44	34.55	-17.9	21,730	-0.08%
2023/12/15	9.3	34.45	4.1	34.43	34.30	5.2	21,955	0.02%
2023/12/14	38	34.37	21.1	34.41	34.40	16.9	21,772	0.08%
2023/12/13	10.2	34.09	4.1	34.19	34.05	6.1	21,743	0.03%
2023/12/12	6.2	34.20	21.6	34.20	34.15	-15.4	21,824	-0.07%
2023/12/11	6.3	34.36	12.8	34.39	34.40	-6.5	21,878	-0.03%
2023/12/08	1	34.65	2.6	34.68	34.60	-1.6	22,119	-0.01%
2023/12/07	15.8	34.52	5	34.60	34.50	10.8	22,107	0.05%
2023/12/06	29.7	34.78	4	34.81	34.60	25.7	22,145	0.12%
2023/12/05	38.5	34.63	56.9	34.75	34.90	-18.4	22,206	-0.08%
2023/12/04	38.2	34.26	3.2	34.08	34.05	35	22,066	0.16%
2023/12/01	46.1	34.50	39.4	34.53	34.40	6.7	22,225	0.03%
2023/11/30	25.3	34.94	136.4	35.09	34.95	-111.1	21,892	-0.51%	大賣/鉅額交易
2023/11/29	26.6	34.42	6	34.43	34.25	20.6	20,364	0.10%
2023/11/28	91.3	34.98	49.1	34.82	34.50	42.2	20,138	0.21%
2023/11/27	42.3	34.14	17	34.24	33.95	25.3	19,597	0.13%
2023/11/24	13.1	33.81	5.3	34.05	33.75	7.8	19,408	0.04%
2023/11/22	16.5	33.94	9	33.97	33.85	7.5	19,049	0.04%
2023/11/21	8.9	34.03	24.1	34.05	34.20	-15.2	18,952	-0.08%
2023/11/20	12.6	33.62	23	33.60	33.60	-10.5	18,544	-0.06%
2023/11/17	10.2	33.25	2	33.30	33.20	8.2	18,469	0.04%
2023/11/16	11.2	33.14	4	33.11	33.05	7.2	18,400	0.04%
2023/11/15	2.5	32.96	13.1	32.97	33.15	-10.6	18,225	-0.06%
2023/11/14	15.1	32.53	9.2	32.56	32.50	5.9	18,089	0.03%
2023/11/13	12.2	32.67	5	32.73	32.80	7.1	18,187	0.04%
2023/11/10	5.4	32.86	6	32.92	32.85	-0.7	18,374	0.00%
2023/11/09	5.1	32.92	5.4	32.94	32.90	-0.2	18,388	0.00%
2023/11/08	16	32.93	46.6	32.89	32.90	-30.6	18,405	-0.17%
2023/11/07	5.5	32.50	3	32.53	32.55	2.5	18,432	0.01%
2023/11/06	28.2	32.85	0.4	32.95	32.80	27.8	18,394	0.15%
2023/11/03	3.3	32.72	29.7	32.84	32.90	-26.4	18,290	-0.14%
2023/11/02	7	32.34	11.4	32.41	32.35	-4.4	18,196	-0.02%
2023/11/01	2.5	32.10	0.6	32.23	32.10	1.9	18,166	0.01%
2023/10/31	18	32.23	12.5	32.27	32.25	5.6	18,158	0.03%
2023/10/30	4	31.93	4.2	31.99	32.00	-0.2	18,028	0.00%
2023/10/27	19.8	31.84	2.2	31.85	31.85	17.6	17,917	0.10%
2023/10/26	13.5	31.47	0	0.00	31.45	13.5	17,975	0.08%
2023/10/25	23	31.59	3.3	31.61	31.55	19.7	17,848	0.11%
2023/10/24	39	31.55	4	31.48	31.50	35	17,706	0.20%
2023/10/23	13.9	31.64	2.6	31.81	31.65	11.3	17,530	0.06%
2023/10/20	163.4	31.52	5.7	31.56	31.75	157.7	17,702	0.89%	大買/鉅額交易
2023/10/19	165.4	31.85	25.8	31.85	31.90	139.6	17,409	0.80%	大買/鉅額交易
2023/10/18	89	32.52	1	32.60	32.45	88	16,813	0.52%
2023/10/17	4.2	33.45	9.8	33.46	33.45	-5.6	15,659	-0.04%
2023/10/16	7.8	33.71	5.4	33.77	33.60	2.4	15,645	0.02%
2023/10/13	16.9	33.95	11.2	33.91	33.80	5.7	15,722	0.04%
2023/10/12	6.3	33.46	10	33.64	33.70	-3.7	15,681	-0.02%
2023/10/11	1.4	33.03	5	32.98	33.10	-3.6	15,548	-0.02%
2023/10/06	10.2	32.81	0	0.00	32.80	10.2	15,540	0.07%
2023/10/05	16.9	32.79	3	32.75	32.75	13.9	15,507	0.09%
2023/10/04	14.2	32.91	15	32.94	32.90	-0.8	15,539	-0.01%
2023/10/03	8	33.24	1	33.05	33.20	7	15,625	0.04%
2023/10/02	15.4	33.16	3.1	33.15	33.10	12.3	15,776	0.08%
2023/09/28	16.8	33.11	0	0.00	33.25	16.8	16,020	0.10%
2023/09/27	14.8	33.00	3	33.00	33.05	11.8	15,999	0.07%
2023/09/26	32	33.01	13	33.01	33.00	19	15,938	0.12%
2023/09/25	58.9	33.14	2.1	33.11	33.10	56.8	15,777	0.36%
2023/09/22	51.4	33.49	5	33.44	33.50	46.4	15,474	0.30%
2023/09/21	68	33.95	3.5	33.95	33.80	64.5	15,253	0.42%
2023/09/20	29.5	34.45	1.3	34.47	34.35	28.2	15,082	0.19%
2023/09/19	15.5	34.92	2.8	34.99	34.80	12.7	14,902	0.09%
2023/09/18	7.4	35.03	11	35.01	35.10	-3.6	14,938	-0.02%
2023/09/15	57.5	35.27	17	35.30	35.10	40.5	15,030	0.27%
2023/09/14	19.5	35.40	7.3	35.45	35.50	12.2	14,962	0.08%
2023/09/13	13.1	35.08	5	35.15	35.30	8.1	14,972	0.05%
2023/09/12	19.7	34.50	5.1	34.57	34.60	14.6	15,254	0.10%
2023/09/11	26.9	34.08	0	0.00	34.20	26.9	15,266	0.18%
2023/09/08	23.2	34.13	14.2	34.17	34.10	9.1	15,301	0.06%
2023/09/07	27.7	34.39	12	34.28	34.35	15.7	15,280	0.10%
2023/09/06	51.5	34.55	5	34.50	34.40	46.5	15,287	0.30%
2023/09/05	21.8	35.03	0	0.00	35.00	21.8	14,939	0.15%
2023/09/04	11.4	35.03	11.7	35.11	35.20	-0.3	14,925	0.00%
2023/09/01	17.6	35.19	25.1	35.14	35.25	-7.5	14,877	-0.05%
2023/08/31	18.9	35.08	1	35.15	34.95	17.9	14,843	0.12%
2023/08/30	4.6	35.33	5	35.52	35.30	-0.4	14,684	0.00%
2023/08/29	14.1	35.25	9	35.29	35.40	5.1	15,130	0.03%
2023/08/28	15	35.16	10	35.15	35.20	5	15,344	0.03%
2023/08/25	9.3	35.17	6	35.20	35.10	3.3	16,124	0.02%
2023/08/24	11.8	35.29	10.1	35.34	35.30	1.7	16,441	0.01%
2023/08/23	14.4	35.41	2	35.53	35.30	12.4	16,726	0.07%
2023/08/22	7.4	35.39	12	35.31	35.40	-4.6	16,947	-0.03%
2023/08/21	3	35.20	0.4	35.45	35.40	2.7	17,344	0.02%
2023/08/18	40.4	35.34	1	35.55	35.15	39.4	17,523	0.22%
2023/08/17	25.4	35.58	6.3	35.73	35.65	19.1	17,458	0.11%
2023/08/16	35.3	36.10	1.2	36.11	36.05	34.1	17,488	0.19%
2023/08/15	16.3	36.68	5.1	36.65	36.70	11.2	17,473	0.06%
2023/08/14	16.2	36.88	3	36.80	36.85	13.2	17,582	0.07%
2023/08/11	7.4	37.31	25	37.43	37.40	-17.6	17,637	-0.10%
2023/08/10	11.2	36.86	1.4	37.02	36.85	9.8	17,644	0.06%
2023/08/09	4.9	37.17	1	37.15	37.15	3.9	17,972	0.02%
2023/08/08	6.3	37.15	0	0.00	37.10	6.3	18,250	0.03%
2023/08/07	2	37.50	10.6	37.52	37.65	-8.6	18,384	-0.05%
2023/08/04	2	37.33	7	37.36	37.35	-5	18,438	-0.03%
2023/08/02	22.9	37.34	5	37.36	37.20	17.9	18,846	0.10%
2023/08/01	13.3	37.36	14.2	37.49	37.55	-0.9	19,015	0.00%
2023/07/31	8.5	37.36	19	37.35	37.30	-10.5	19,125	-0.05%
2023/07/28	1.1	37.35	6.1	37.27	37.35	-5	19,175	-0.03%
2023/07/27	9.5	37.33	7.3	37.43	37.35	2.2	19,620	0.01%
2023/07/26	14.4	37.30	19	37.34	37.25	-4.6	20,584	-0.02%
2023/07/25	21	37.42	25.2	37.28	37.40	-4.1	20,798	-0.02%
2023/07/24	24.4	36.35	23.9	36.35	36.50	0.6	20,874	0.00%
2023/07/21	60	36.38	5.1	36.24	36.10	54.9	21,180	0.26%
2023/07/20	9.5	36.58	3	36.67	36.55	6.5	21,667	0.03%
2023/07/19	28.6	36.71	14	36.68	36.60	14.6	22,718	0.06%
2023/07/18	10.9	36.62	45	36.78	37.10	-34.1	23,504	-0.15%
2023/07/17	46.5	36.76	16	36.81	36.75	30.5	23,411	0.13%
2023/07/14	14.5	37.02	15.1	37.01	37.00	-0.5	23,348	0.00%
2023/07/13	18.9	36.83	6.5	36.96	36.80	12.4	23,366	0.05%
2023/07/12	17.4	36.57	1.1	36.61	36.60	16.3	23,564	0.07%
2023/07/11	34.7	36.79	0	0.00	36.55	34.7	23,517	0.15%
2023/07/10	41.5	37.07	11	37.14	36.85	30.5	23,394	0.13%
2023/07/07	24.5	37.12	15	37.17	37.30	9.5	23,264	0.04%
2023/07/06	28.2	37.34	4.3	37.49	37.25	23.9	23,393	0.10%
2023/07/05	24.1	37.98	8.2	38.06	37.80	15.9	23,091	0.07%
2023/07/04	6	38.09	12	38.17	38.05	-6	22,913	-0.03%
2023/07/03	4.6	38.19	16.7	38.21	38.25	-12.1	22,864	-0.05%
2023/06/30	114.3	38.20	2	38.15	38.05	112.3	22,907	0.49%	大買/鉅額交易
2023/06/29	8.4	38.14	1.1	38.15	38.05	7.3	22,932	0.03%
2023/06/28	26.5	38.08	11	38.13	38.05	15.5	22,980	0.07%
2023/06/27	16	38.55	10.5	38.46	38.45	5.5	23,114	0.02%
2023/06/26	7	38.75	47.6	38.78	38.80	-40.6	23,371	-0.17%
2023/06/21	5	38.42	6.2	38.48	38.70	-1.1	23,378	0.00%
2023/06/20	1.2	38.52	2.5	38.51	38.55	-1.3	23,375	-0.01%
2023/06/19	2.7	38.78	4.5	38.69	38.70	-1.8	23,493	-0.01%
2023/06/16	16.3	38.90	22.2	38.78	38.70	-5.9	23,472	-0.03%
2023/06/15	4.2	38.29	19.6	38.31	38.35	-15.4	23,007	-0.07%
2023/06/14	6.6	38.26	16.1	38.24	38.35	-9.5	23,330	-0.04%
2023/06/13	13.7	38.21	128.3	38.17	38.25	-114.6	23,466	-0.49%	大賣/鉅額交易
2023/06/12	10.7	38.35	1.2	38.42	38.25	9.5	23,491	0.04%
2023/06/09	8.7	38.34	6	38.38	38.45	2.7	23,511	0.01%
2023/06/08	6.5	38.49	21	38.59	38.50	-14.5	23,676	-0.06%
2023/06/07	7.3	38.78	14.1	38.76	38.80	-6.7	23,851	-0.03%
2023/06/06	8.1	38.82	81	38.77	38.80	-72.9	24,048	-0.30%
2023/06/05	39.4	39.05	63.7	38.87	38.85	-24.3	24,210	-0.10%
2023/06/02	15	38.48	37	38.40	38.55	-22	24,023	-0.09%
2023/06/01	31.3	37.82	25.4	37.76	37.75	5.9	23,598	0.03%
2023/05/31	7.1	38.00	23.1	38.11	37.90	-15.9	23,504	-0.07%
2023/05/30	52.8	38.24	10.4	38.11	38.30	42.4	22,887	0.19%
2023/05/29	11.3	37.85	7.7	37.95	38.15	3.6	23,178	0.02%
2023/05/26	12.2	37.72	20.1	37.71	38.00	-8	23,692	-0.03%
2023/05/25	13.5	37.59	0	0.00	38.05	13.5	24,133	0.06%
2023/05/24	25.7	37.62	1	37.60	37.85	24.7	23,953	0.10%
2023/05/23	31.4	38.03	2.1	38.01	37.90	29.3	23,751	0.12%
2023/05/22	12.3	38.11	13	38.25	38.25	-0.7	23,649	0.00%
2023/05/19	65.6	37.81	5	37.89	37.85	60.6	23,556	0.26%
2023/05/18	13.3	37.83	2	37.80	37.85	11.3	23,437	0.05%
2023/05/17	32.5	37.94	132.1	37.87	37.90	-99.6	23,453	-0.42%	大賣/
2023/05/16	30.2	37.49	2	37.40	37.75	28.2	23,506	0.12%
2023/05/15	37.1	37.32	5.5	37.26	37.35	31.6	23,506	0.13%
2023/05/12	30	38.18	11.1	38.24	37.80	18.9	23,276	0.08%
2023/05/11	30	38.18	11.1	38.24	38.20	18.9	23,037	0.08%
2023/05/10	9.1	38.71	18	38.78	38.85	-8.9	22,849	-0.04%
2023/05/09	50.4	38.84	58	38.95	38.65	-7.6	22,795	-0.03%
2023/05/08	65	39.52	11	39.50	39.60	54	22,479	0.24%
2023/05/05	25.5	39.39	55.3	39.31	39.30	-29.8	22,322	-0.13%
2023/05/04	14.6	39.47	59.6	39.58	39.45	-44.9	22,305	-0.20%
2023/05/03	132	39.76	38	39.95	39.50	94	22,236	0.42%	大買/
2023/05/02	59	39.76	73.6	39.80	39.90	-14.6	22,048	-0.07%
2023/04/28	22.6	38.76	5.1	38.69	38.70	17.5	21,538	0.08%
2023/04/27	39.5	38.87	35.2	39.10	38.65	4.3	21,481	0.02%
2023/04/26	53.4	38.72	35.2	38.75	39.10	18.2	21,572	0.08%
2023/04/25	87	38.68	76.9	38.71	38.50	10.1	21,693	0.05%
2023/04/24	154.8	39.35	187.5	39.33	39.55	-32.7	21,265	-0.15%	大買/大賣/
2023/04/21	306.5	38.47	308.8	38.24	38.30	-2.3	20,241	-0.01%	大買/大賣/
2023/04/20	112.5	37.32	33.5	37.32	37.20	79	19,358	0.41%	大買/
2023/04/19	13.5	37.26	6.8	37.30	37.10	6.7	19,409	0.03%
2023/04/18	25	37.60	4	37.58	37.45	21	19,425	0.11%
2023/04/17	120.2	38.12	23.5	38.12	37.95	96.7	19,656	0.49%	大買/
2023/04/14	8.1	37.43	38	37.40	37.55	-29.9	19,373	-0.15%
2023/04/13	131.5	37.56	21	37.54	37.55	110.5	19,387	0.57%	大買/鉅額交易
2023/04/12	12.3	37.60	9.8	37.65	37.45	2.5	19,333	0.01%
2023/04/11	16.6	37.50	32.1	37.28	37.45	-15.5	19,262	-0.08%
2023/04/10	5.1	36.38	13.8	36.36	36.60	-8.7	19,042	-0.05%
2023/04/07	1.4	36.44	10	36.50	36.40	-8.6	19,060	-0.05%
2023/04/06	3.6	36.41	21.5	36.35	36.45	-17.9	19,160	-0.09%
2023/03/31	5.2	36.49	7	36.54	36.40	-1.8	19,407	-0.01%
2023/03/30	5.5	36.12	0	0.00	36.20	5.5	20,415	0.03%
2023/03/29	13.5	36.20	38	36.23	36.35	-24.6	21,328	-0.12%
2023/03/28	29.5	36.24	25	36.33	36.20	4.5	22,230	0.02%
2023/03/27	38.3	36.80	45.9	36.80	36.65	-7.6	23,097	-0.03%
2023/03/24	9.9	37.43	23	37.60	37.60	-13.1	23,872	-0.05%
2023/03/23	11.3	37.25	1.7	37.46	37.35	9.6	23,875	0.04%
2023/03/22	7.3	37.27	11.9	37.33	37.20	-4.6	23,957	-0.02%
2023/03/21	34.2	37.13	5.4	37.08	37.05	28.8	24,027	0.12%
2023/03/20	6	36.93	3.5	36.92	36.90	2.5	24,042	0.01%
2023/03/17	6.2	36.50	7.1	36.51	36.40	-0.9	24,199	0.00%
2023/03/16	15.8	36.58	5.2	36.71	36.35	10.7	23,908	0.04%
2023/03/15	9.4	37.09	7.4	37.19	37.10	2	23,942	0.01%
2023/03/14	27.8	36.67	25.5	36.55	36.75	2.2	24,037	0.01%
2023/03/13	21.2	36.35	20.4	36.87	36.75	0.8	24,266	0.00%
2023/03/10	48.9	36.70	5.7	36.72	36.70	43.3	24,281	0.18%
2023/03/09	34.6	37.38	12.8	37.34	37.20	21.9	24,506	0.09%
2023/03/08	27.4	37.62	9.4	37.66	37.75	18	24,873	0.07%
2023/03/07	19.5	38.00	0.6	38.05	37.95	18.9	24,885	0.08%
2023/03/06	11.6	38.02	11.2	38.04	37.95	0.3	25,216	0.00%
2023/03/03	37.1	37.80	11.3	37.77	37.75	25.8	25,487	0.10%
2023/03/02	17.7	37.72	7.6	37.90	37.90	10.1	25,669	0.04%
2023/03/01	76.9	37.96	17.7	38.12	37.80	59.2	25,706	0.23%
2023/02/24	15.7	39.26	18.3	39.35	39.15	-2.7	25,338	-0.01%
2023/02/23	25.5	39.28	111.2	39.32	39.50	-85.7	24,816	-0.35%	大賣/
2023/02/22	19.6	38.02	28.3	38.07	38.05	-8.7	25,159	-0.03%
2023/02/21	7	38.33	11	38.40	38.35	-4	26,058	-0.02%
2023/02/20	10.9	38.16	17.6	38.12	38.25	-6.7	26,714	-0.03%
2023/02/17	8.2	37.57	22.2	37.80	38.00	-14	27,226	-0.05%
2023/02/16	10.3	37.60	17.1	37.47	37.50	-6.9	27,958	-0.02%
2023/02/15	15.2	37.69	20	37.58	37.55	-4.9	28,051	-0.02%
2023/02/14	10.8	37.48	12.6	37.48	37.25	-1.8	27,991	-0.01%
2023/02/13	24.5	37.02	17	37.05	37.00	7.5	27,957	0.03%
2023/02/10	2.6	36.69	10.4	36.80	36.85	-7.8	28,096	-0.03%
2023/02/09	9	36.67	1	36.75	36.60	8	28,114	0.03%
2023/02/08	3.1	36.70	17.4	36.63	36.75	-14.4	28,188	-0.05%
2023/02/07	16.1	36.47	15	36.60	36.65	1.1	28,269	0.00%
2023/02/06	26	36.19	15	36.17	36.15	11	28,252	0.04%
2023/02/03	9.4	36.43	18.4	36.41	36.45	-9	28,142	-0.03%
2023/02/02	26.3	36.75	5.9	36.79	36.80	20.4	28,165	0.07%
2023/02/01	2.1	36.65	10.7	36.60	36.75	-8.6	28,193	-0.03%
2023/01/31	10.3	36.61	7	36.49	36.25	3.3	28,263	0.01%
2023/01/30	13.3	36.67	28.3	36.79	36.95	-15	28,195	-0.05%
2023/01/17	13.9	36.17	78	36.03	36.00	-64.1	28,181	-0.23%
2023/01/16	14.2	36.49	19.9	36.63	36.50	-5.7	28,175	-0.02%
2023/01/13	6.6	36.15	94	36.10	36.15	-87.4	27,855	-0.31%
2023/01/12	10	35.37	57.4	35.30	35.40	-47.4	27,913	-0.17%
2023/01/11	10.6	34.66	6.3	34.68	34.70	4.3	28,119	0.02%
2023/01/10	4.2	34.50	2.1	34.48	34.60	2.1	28,426	0.01%
2023/01/09	8.3	34.52	17	34.52	34.60	-8.7	28,943	-0.03%
2023/01/06	9.4	34.28	7	34.30	34.25	2.4	29,213	0.01%
2023/01/05	11	34.40	77.1	34.36	34.45	-66.1	29,670	-0.22%
2023/01/04	15.2	33.58	9.9	33.61	33.50	5.3	29,498	0.02%
2023/01/03	17.7	33.52	3.4	33.65	33.50	14.3	29,714	0.05%
2022/12/30	6.6	33.87	7	33.80	33.65	-0.4	29,735	0.00%
2022/12/29	29.1	33.80	0	0.00	33.70	29.1	29,889	0.10%
2022/12/28	3.4	34.27	30.1	34.12	34.30	-26.7	30,140	-0.09%
2022/12/27	13.7	34.33	10	34.60	34.30	3.7	30,373	0.01%
2022/12/26	6.1	34.29	9.7	34.31	34.40	-3.6	30,533	-0.01%
2022/12/23	29.4	34.21	8	34.28	34.05	21.4	31,062	0.07%
2022/12/22	16.1	34.46	62.9	34.53	34.45	-46.8	31,982	-0.15%
2022/12/21	9.4	33.87	64.1	33.78	34.05	-54.8	31,325	-0.17%
2022/12/20	9.1	33.67	5	33.81	33.70	4.1	30,705	0.01%
2022/12/19	63.3	33.97	4.1	33.75	33.85	59.2	30,251	0.20%
2022/12/16	28.4	33.32	7	34.60	34.60	21.4	29,428	0.07%
2022/12/15	21.3	33.48	12	33.48	33.55	9.3	28,860	0.03%
2022/12/14	18.1	33.52	7	33.56	33.50	11.1	29,170	0.04%
2022/12/13	8.2	33.77	10.3	33.95	33.70	-2.1	29,231	-0.01%
2022/12/12	11.1	33.75	4.8	33.71	33.85	6.2	29,198	0.02%
2022/12/09	1.2	33.75	16.6	33.76	33.70	-15.4	29,684	-0.05%
2022/12/08	18	33.21	1	33.20	33.20	17	29,675	0.06%
2022/12/07	14.4	33.22	4.1	33.26	33.35	10.3	29,677	0.03%
2022/12/06	15.7	33.42	7	33.49	33.30	8.7	29,698	0.03%
2022/12/05	15.5	33.51	28.1	33.56	33.70	-12.6	29,562	-0.04%
2022/12/02	31.3	33.72	8.3	33.75	33.65	23	29,249	0.08%
2022/12/01	43.3	34.04	37.5	34.12	34.05	5.8	29,193	0.02%
2022/11/30	9.6	33.48	6.6	33.60	33.90	3	29,003	0.01%
2022/11/29	6.1	33.02	19.2	33.42	33.55	-13.1	28,619	-0.05%
2022/11/28	32.1	33.00	3	33.02	33.00	29.1	28,640	0.10%
2022/11/25	69.6	33.18	26	33.41	33.55	43.6	28,428	0.15%
2022/11/24	21.3	32.84	17	32.83	33.20	4.3	28,273	0.02%
2022/11/23	35.5	32.78	0	0.00	32.70	35.5	28,055	0.13%
2022/11/22	23.7	32.57	5	32.60	32.65	18.7	27,954	0.07%
2022/11/21	19.5	32.90	16.4	33.11	32.85	3.2	27,730	0.01%
2022/11/18	41.8	33.49	3.5	33.54	33.30	38.3	27,498	0.14%
2022/11/17	92.8	34.03	45	34.26	34.25	47.8	26,542	0.18%
2022/11/16	61.6	33.15	8	33.11	32.90	53.6	25,556	0.21%
2022/11/15	54.6	33.46	15.1	33.68	33.85	39.5	24,950	0.16%
2022/11/14	73	33.61	68.1	33.80	34.15	4.9	24,375	0.02%
2022/11/11	22.5	32.00	2	32.18	32.15	20.5	23,576	0.09%
2022/11/10	8.1	31.77	3	31.92	31.70	5.1	23,483	0.02%
2022/11/09	35.1	31.91	26.1	31.86	31.90	9	23,444	0.04%
2022/11/08	34.4	31.57	4.4	31.59	31.65	29.9	23,282	0.13%
2022/11/07	36.5	30.92	9	30.92	31.00	27.5	23,106	0.12%
2022/11/04	26.5	30.32	0	0.00	30.45	26.5	23,191	0.11%
2022/11/03	19.7	30.30	0	0.00	30.30	19.7	23,144	0.08%
2022/11/02	4.4	30.72	3	30.73	30.75	1.4	23,105	0.01%
2022/11/01	3.2	30.58	1	30.65	30.65	2.2	23,119	0.01%
2022/10/31	21.5	30.43	3.2	30.58	30.25	18.3	23,108	0.08%
2022/10/28	19	30.64	1	30.90	30.50	18	23,119	0.08%
2022/10/27	10.3	30.95	4	30.90	30.85	6.3	23,111	0.03%
2022/10/26	17	30.15	6	30.16	30.30	11	23,119	0.05%
2022/10/25	54.1	29.98	17	29.98	29.90	37.1	23,077	0.16%
2022/10/24	24.7	30.91	1	30.60	30.60	23.7	22,682	0.10%
2022/10/21	6.4	30.97	1	31.00	31.00	5.4	22,562	0.02%
2022/10/20	32.8	30.90	26.1	30.75	30.90	6.6	22,518	0.03%
2022/10/19	13.9	31.83	24	31.76	31.60	-10.1	22,012	-0.05%
2022/10/18	29.1	31.57	0	0.00	31.45	29.1	21,608	0.13%
2022/10/17	26.9	31.66	11.8	31.75	31.70	15.1	21,593	0.07%
2022/10/14	52.3	32.73	44	32.46	32.40	8.3	21,633	0.04%
2022/10/13	36	33.08	2.2	32.83	32.65	33.8	21,544	0.16%
2022/10/12	7.1	33.82	3	33.85	33.75	4.1	21,287	0.02%
2022/10/11	16.5	33.83	35	33.77	33.80	-18.5	21,345	-0.09%
2022/10/07	42	34.36	1	34.25	34.25	41	21,291	0.19%
2022/10/06	3.4	34.27	2	34.50	34.30	1.4	21,266	0.01%
2022/10/05	45.2	34.24	4	34.29	34.15	41.2	21,277	0.19%
2022/10/04	46.1	33.75	13	33.75	33.85	33.1	21,025	0.16%
2022/10/03	8.2	33.77	14.6	33.77	33.65	-6.4	20,773	-0.03%
2022/09/30	23	33.76	6.4	33.75	33.80	16.6	20,658	0.08%
2022/09/29	101.9	34.13	8.2	34.23	34.15	93.7	20,144	0.46%	大買/
2022/09/28	39.7	35.05	3	35.43	34.90	36.7	19,056	0.19%
2022/09/27	29	35.84	3.1	35.93	35.80	26	18,789	0.14%
2022/09/26	55.7	36.07	54	36.10	35.85	1.7	18,599	0.01%
2022/09/23	40.9	37.07	5.5	37.13	37.00	35.4	18,381	0.19%
2022/09/22	51.9	37.44	4.5	37.44	37.55	47.4	18,250	0.26%
2022/09/21	41.2	38.13	5	38.20	38.10	36.2	17,880	0.20%
2022/09/20	20.1	38.62	52.5	38.65	38.55	-32.4	17,513	-0.19%
2022/09/19	2.1	38.83	4	38.86	38.80	-1.9	17,397	-0.01%
2022/09/16	77	38.83	27	39.00	38.60	50	17,332	0.29%
2022/09/15	23.9	39.48	1.2	39.51	39.55	22.8	16,939	0.13%
2022/09/14	7.7	39.61	38.3	39.74	39.65	-30.6	16,875	-0.18%
2022/09/13	15.1	39.84	19.5	39.85	39.90	-4.4	16,925	-0.03%
2022/09/12	11.5	39.70	2.6	39.80	39.80	8.9	16,977	0.05%
2022/09/08	16.4	39.71	17.2	39.73	39.85	-0.8	17,321	0.00%
2022/09/07	13.6	39.68	5.6	39.83	39.70	7.9	17,462	0.05%
2022/09/06	14.5	39.74	11.4	39.70	39.85	3.1	17,501	0.02%
2022/09/05	4	38.99	22.7	39.05	39.10	-18.7	17,483	-0.11%
2022/09/02	22.8	38.64	3.3	38.65	38.50	19.6	17,570	0.11%
2022/09/01	30.5	38.93	14	39.09	38.90	16.5	17,325	0.10%
2022/08/31	7	39.25	23	39.27	39.30	-16	17,158	-0.09%
2022/08/30	6.5	39.25	13.7	39.41	39.25	-7.2	17,048	-0.04%
2022/08/29	14.6	39.18	14	39.35	39.35	0.6	17,169	0.00%
2022/08/26	3.7	39.59	4.8	39.57	39.65	-1.1	17,183	-0.01%
2022/08/25	3.3	39.42	16	39.44	39.55	-12.8	17,263	-0.07%
2022/08/24	7.3	39.20	0.5	39.36	39.25	6.8	17,398	0.04%
2022/08/23	14.9	39.22	2.2	39.12	39.35	12.7	17,816	0.07%
2022/08/22	10.6	39.17	18.9	39.21	39.65	-8.3	17,936	-0.05%
2022/08/19	17.5	39.43	106.6	39.41	39.45	-89.1	18,065	-0.49%	大賣/
2022/08/18	14.2	39.65	0	0.00	39.80	14.2	18,153	0.08%
2022/08/17	13.5	39.40	6	39.38	40.00	7.5	18,215	0.04%
2022/08/16	13.2	39.48	6	39.38	39.35	7.2	18,244	0.04%
2022/08/15	5.4	39.26	1.2	39.19	39.30	4.3	18,314	0.02%
2022/08/12	10.4	39.13	13	39.21	39.30	-2.6	18,719	-0.01%
2022/08/11	8.1	39.09	55.1	39.04	39.35	-47	18,846	-0.25%
2022/08/10	3.6	38.51	1.7	38.63	38.75	1.9	18,945	0.01%
2022/08/09	117.3	38.30	1	38.70	38.75	116.3	19,108	0.61%	大買/鉅額交易
2022/08/08	25.7	38.50	4	38.60	38.70	21.7	19,258	0.11%
2022/08/05	7.1	38.86	2	38.85	38.85	5.1	19,436	0.03%
2022/08/04	14.6	38.72	20	38.86	38.75	-5.4	19,943	-0.03%
2022/08/03	21.3	38.95	17	38.99	39.10	4.3	20,186	0.02%
2022/08/02	18.8	39.13	22	39.22	39.15	-3.2	20,245	-0.02%
2022/08/01	13.1	39.14	35	39.11	39.50	-21.9	20,243	-0.11%
2022/07/29	18.2	38.51	1.8	38.54	38.75	16.4	20,205	0.08%
2022/07/28	14.6	38.11	10	38.12	38.20	4.6	20,134	0.02%
2022/07/27	27.1	37.82	0	0.00	37.85	27.1	20,075	0.14%
2022/07/26	16.8	37.82	1	37.85	37.80	15.8	20,246	0.08%
2022/07/25	33.7	37.84	1	37.66	37.85	32.7	20,320	0.16%
2022/07/22	52.7	37.74	2	37.68	37.70	50.7	20,389	0.25%
2022/07/21	118.2	37.97	26.2	37.94	38.05	92	20,196	0.46%	大買/
2022/07/20	26.1	41.61	6.4	41.83	41.60	19.7	19,656	0.10%
2022/07/19	5.3	41.44	29.1	41.36	41.65	-23.8	19,510	-0.12%
2022/07/18	15.2	40.17	5.2	40.16	40.70	10	19,267	0.05%
2022/07/15	56.3	40.84	29.4	41.11	40.50	26.9	19,169	0.14%
2022/07/14	12.2	41.75	3.3	41.68	41.70	8.9	19,107	0.05%
2022/07/13	28.6	41.90	33.1	41.76	41.80	-4.4	19,230	-0.02%
2022/07/12	3	40.82	14	40.91	41.00	-11	19,337	-0.06%
2022/07/11	4.4	40.92	0	0.00	41.10	4.4	19,484	0.02%
2022/07/08	3.1	40.72	3.4	40.82	40.80	-0.3	19,573	0.00%
2022/07/07	1.5	40.47	8.1	40.74	40.90	-6.5	19,674	-0.03%
2022/07/06	5.5	40.22	0.1	40.25	40.00	5.5	20,055	0.03%
2022/07/05	4	40.46	6	40.68	40.75	-2	19,967	-0.01%
2022/07/04	14.2	40.07	6.1	40.32	40.00	8	19,809	0.04%
2022/07/01	18.7	40.47	70	40.36	40.35	-51.3	19,681	-0.26%
2022/06/30	6.1	39.48	5	39.55	39.50	1.1	19,421	0.01%
2022/06/29	13.1	39.52	3.9	39.60	39.55	9.2	19,227	0.05%
2022/06/28	12.1	39.68	0.3	39.85	39.60	11.8	19,218	0.06%
2022/06/27	18	39.85	43	39.90	39.80	-25	19,203	-0.13%
2022/06/24	20.1	39.56	5	39.50	39.50	15.1	19,070	0.08%
2022/06/23	19.4	39.07	1.2	39.17	39.00	18.2	18,963	0.10%
2022/06/22	5.2	39.57	2	39.55	39.50	3.2	18,809	0.02%
2022/06/21	5.6	39.30	30.1	39.35	39.45	-24.5	18,775	-0.13%
2022/06/20	59.5	39.05	26.5	39.16	38.85	33	18,695	0.18%
2022/06/17	71.5	39.66	31	39.76	39.60	40.5	18,440	0.22%
2022/06/16	52.6	40.18	15	40.67	40.00	37.6	18,279	0.21%
2022/06/15	34.7	40.12	12.5	40.15	40.05	22.2	18,452	0.12%
2022/06/14	132.2	40.16	3	40.10	40.10	129.2	18,363	0.70%	大買/鉅額交易
2022/06/13	56	40.86	0	0.00	40.80	56	18,122	0.31%
2022/06/10	20.7	41.45	12	41.40	41.40	8.7	17,840	0.05%
2022/06/09	13.1	41.60	2.4	41.65	41.55	10.6	17,831	0.06%
2022/06/08	13.7	41.76	5	41.64	41.75	8.7	17,785	0.05%
2022/06/07	28.7	41.44	0	0.00	41.35	28.7	17,736	0.16%
2022/06/06	11.1	41.57	24	41.50	41.55	-12.9	17,502	-0.07%
2022/06/02	31.1	41.76	3	41.77	41.70	28.1	17,511	0.16%
2022/06/01	35.2	42.22	6.2	42.21	42.10	29	17,534	0.17%
2022/05/31	31.8	42.76	11.4	42.74	42.60	20.4	17,391	0.12%
2022/05/30	44.9	42.86	22	42.89	42.80	22.9	16,918	0.14%
2022/05/27	7	42.15	5	42.28	42.20	2	16,696	0.01%
2022/05/26	28.1	42.13	3	42.05	41.70	25.1	16,596	0.15%
2022/05/25	10.7	41.86	2	41.88	41.65	8.6	16,538	0.05%
2022/05/24	12.1	41.21	3	41.23	41.20	9.1	16,462	0.06%
2022/05/23	21.3	41.34	4.1	41.49	41.20	17.2	16,294	0.11%
2022/05/20	23.3	41.74	22.4	41.82	41.15	0.9	16,186	0.01%
2022/05/19	7.2	41.11	3.3	41.15	41.10	4	15,717	0.03%
2022/05/18	30.9	41.37	1.1	41.32	41.60	29.8	15,532	0.19%
2022/05/17	10.5	41.49	0.5	41.50	41.50	10	15,250	0.07%
2022/05/16	14.2	41.24	1.5	41.30	41.25	12.7	15,019	0.08%
2022/05/13	21.6	41.44	15	41.07	41.60	6.6	14,715	0.04%
2022/05/12	63	41.26	114.1	41.18	40.80	-51.1	14,482	-0.35%	大賣/
2022/05/11	37.7	42.65	7	42.64	42.65	30.7	13,898	0.22%
2022/05/10	35.4	43.92	4	43.86	43.85	31.4	13,469	0.23%
2022/05/09	36	44.37	14	44.34	44.25	22	13,279	0.17%
2022/05/06	32	45.12	10	45.15	45.10	22	13,113	0.17%
2022/05/05	37.3	45.61	3	45.63	45.60	34.3	13,152	0.26%
2022/05/04	13.3	45.38	1	45.30	45.50	12.3	13,127	0.09%
2022/05/03	26.2	45.29	75	45.66	45.35	-48.8	13,228	-0.37%
2022/04/29	12.5	46.01	10.6	45.97	45.90	1.9	12,942	0.01%
2022/04/28	24.2	45.87	3	45.77	46.10	21.2	12,785	0.17%
2022/04/27	17	45.83	8	45.92	45.80	9	12,580	0.07%
2022/04/26	10	46.22	0	0.00	46.20	10	12,312	0.08%
2022/04/25	8.3	46.14	1	46.20	46.10	7.3	12,241	0.06%
2022/04/22	9.2	46.53	2	46.53	46.55	7.2	12,099	0.06%
2022/04/21	17	46.75	11	47.09	46.80	6	12,074	0.05%
2022/04/20	22.1	46.48	1	46.60	46.60	21.1	12,063	0.18%
2022/04/19	53.5	46.39	2	46.33	46.35	51.5	11,970	0.43%
2022/04/18	43.4	46.65	0.1	46.81	46.50	43.3	11,843	0.37%
2022/04/15	34.5	47.14	28	47.12	47.10	6.5	11,628	0.06%
2022/04/14	14.6	47.75	11.7	47.85	47.70	2.9	11,442	0.03%
2022/04/13	13	47.94	13.6	47.97	48.00	-0.6	11,348	0.00%
2022/04/12	22.8	48.15	81	48.17	48.00	-58.2	11,175	-0.52%
2022/04/11	4.3	49.55	15.5	49.57	49.45	-11.2	10,764	-0.10%
2022/04/08	6	49.48	3	49.73	49.80	3	10,837	0.03%
2022/04/07	14	49.71	2.7	49.94	49.55	11.3	10,806	0.10%
2022/04/06	0	0.00	12.6	50.10	50.20	-12.6	10,709	-0.12%
2022/04/01	3.4	49.78	11	49.73	49.75	-7.6	10,657	-0.07%
2022/03/31	10	50.10	20.5	50.07	49.90	-10.5	10,588	-0.10%
2022/03/30	0	0.00	12	49.83	49.85	-12	10,436	-0.11%
2022/03/29	11	49.96	6.1	49.88	49.80	4.9	10,432	0.05%
2022/03/28	4	49.31	37.6	49.24	49.70	-33.6	10,389	-0.32%
2022/03/25	1	49.70	1.6	49.79	49.70	-0.6	10,342	-0.01%
2022/03/24	1	49.80	39.5	49.80	49.95	-38.5	10,385	-0.37%
2022/03/23	18	49.54	19.1	49.59	49.65	-1	10,460	-0.01%
2022/03/22	26	49.48	21	49.31	49.70	5	10,377	0.05%
2022/03/21	40.6	49.61	15.3	49.44	49.75	25.3	10,380	0.24%
2022/03/18	10	48.53	12.2	48.54	48.95	-2.1	10,135	-0.02%
2022/03/17	12.1	47.95	80	47.92	48.00	-67.9	9,745	-0.70%
2022/03/16	15	47.90	21	47.80	47.85	-6	9,630	-0.06%
2022/03/15	69	47.75	20.1	47.54	47.95	48.9	9,597	0.51%
2022/03/14	6.1	47.60	1	47.65	47.55	5.1	9,592	0.05%
2022/03/11	13	47.58	12	47.50	47.45	1	9,676	0.01%
2022/03/10	4	47.30	12.2	47.32	47.60	-8.2	9,818	-0.08%
2022/03/09	1.1	47.34	2	47.25	47.25	-0.9	9,901	-0.01%
2022/03/08	10.8	46.97	1	47.00	46.95	9.8	10,051	0.10%
2022/03/07	18	47.06	1	46.95	47.10	17	10,059	0.17%
2022/03/04	7.2	47.71	3	47.65	47.65	4.2	10,340	0.04%
2022/03/03	5	47.91	8	47.97	48.05	-3	10,465	-0.03%
2022/03/02	3	47.75	9.1	47.78	48.00	-6.1	10,752	-0.06%
2022/03/01	2.1	47.68	13	47.76	47.80	-10.9	10,862	-0.10%
2022/02/25	25	47.35	22	47.18	47.35	3	10,955	0.03%
2022/02/24	24.5	47.23	9.2	47.25	47.30	15.3	10,884	0.14%
2022/02/23	1.1	47.48	1	47.65	47.65	0.1	10,872	0.00%
2022/02/22	5	47.20	2.1	47.53	47.70	2.9	10,974	0.03%
2022/02/21	5.1	47.60	2	47.53	47.60	3.1	10,977	0.03%
2022/02/18	4	47.36	7	47.39	47.45	-3	11,056	-0.03%
2022/02/17	7	47.49	6	47.42	47.45	1	11,143	0.01%
2022/02/16	11	47.01	9.1	47.10	47.00	1.9	11,199	0.02%
2022/02/15	11.1	47.02	2.1	47.03	47.00	9	11,255	0.08%
2022/02/14	7.4	47.02	1	47.10	47.15	6.4	11,341	0.06%
2022/02/11	0.9	47.36	4	47.48	47.55	-3.1	11,337	-0.03%
2022/02/10	15	47.11	5	47.33	47.55	10	11,361	0.09%
2022/02/09	7.9	47.06	24	47.02	47.30	-16.1	11,433	-0.14%
2022/02/08	4.2	46.96	2	47.10	46.95	2.2	11,535	0.02%
2022/02/07	9.5	46.47	1	46.80	47.10	8.5	11,491	0.07%
2022/01/26	4.2	46.63	7	46.86	46.85	-2.8	11,314	-0.02%
2022/01/25	29.2	46.76	1	46.70	46.80	28.2	11,349	0.25%
2022/01/24	6.3	47.11	18.3	47.10	47.15	-12	11,222	-0.11%
2022/01/21	11	47.24	17	47.25	47.40	-6	11,339	-0.05%
2022/01/20	3.1	47.54	11.4	47.55	47.50	-8.3	11,291	-0.07%
2022/01/19	5.2	47.55	4.1	47.55	47.60	1.1	11,341	0.01%
2022/01/18	8.2	47.50	0.1	47.65	47.75	8.1	11,490	0.07%
2022/01/17	7	47.53	3	47.55	47.60	4	11,598	0.03%
2022/01/14	2.6	47.57	7	47.62	47.60	-4.5	11,605	-0.04%
2022/01/13	5	47.64	1	47.55	47.95	4	11,826	0.03%
2022/01/12	9.7	47.23	5	47.44	47.50	4.7	12,070	0.04%
2022/01/11	3.1	47.20	1	47.20	47.50	2.1	12,310	0.02%
2022/01/10	9.8	47.10	0	0.00	47.30	9.8	12,274	0.08%
2022/01/07	3.1	47.33	1	47.30	47.45	2.1	12,237	0.02%
2022/01/06	0	0.00	2	47.55	47.60	-2	12,219	-0.02%
2022/01/05	11.8	47.14	0	0.00	47.15	11.8	12,240	0.10%
2022/01/04	16	47.22	1	47.10	47.30	15	12,299	0.12%
2022/01/03	19.3	47.67	12	47.87	47.45	7.3	12,196	0.06%
2021/12/30	10	48.04	5.1	48.05	48.00	4.9	12,155	0.04%
2021/12/29	1	48.15	5.1	48.13	48.15	-4.1	12,270	-0.03%
2021/12/28	7	48.02	6.5	48.09	48.15	0.5	12,350	0.00%
2021/12/27	3	47.95	4	47.98	48.10	-1	12,448	-0.01%
2021/12/24	8	47.83	2.1	47.87	47.90	5.9	12,692	0.05%
2021/12/23	6	47.64	9	47.60	47.70	-3	12,853	-0.02%
2021/12/22	0	0.00	3	47.37	47.40	-3	12,914	-0.02%
2021/12/21	1.1	47.26	0	0.00	47.25	1.1	13,062	0.01%
2021/12/20	3.3	47.30	20	47.20	47.40	-16.7	13,199	-0.13%
2021/12/17	3.1	47.48	4.9	47.41	47.45	-1.8	13,236	-0.01%
2021/12/16	3.4	46.94	0	0.00	46.90	3.4	13,161	0.03%
2021/12/15	10	46.88	1	46.95	46.95	9	13,398	0.07%
2021/12/14	1	47.10	2	47.08	47.00	-1	13,527	-0.01%
2021/12/13	4.2	47.17	4.3	47.19	47.10	-0.1	13,762	0.00%
2021/12/10	3	47.20	1.3	47.46	47.30	1.8	14,011	0.01%
2021/12/09	9.2	47.33	1	47.60	47.40	8.2	14,718	0.06%
2021/12/08	5.4	47.67	2	47.60	47.70	3.4	15,007	0.02%
2021/12/07	2	47.15	1	47.40	47.55	1	15,100	0.01%
2021/12/06	5	46.97	12	46.87	47.30	-7	15,059	-0.05%
2021/12/03	7.3	46.53	18.1	46.52	46.40	-10.9	15,012	-0.07%
2021/12/02	11	46.39	1	46.40	46.30	10	14,910	0.07%
2021/12/01	7.2	46.42	4	46.63	46.60	3.2	14,885	0.02%
2021/11/30	21.4	46.58	12.1	46.91	46.00	9.3	14,816	0.06%
2021/11/29	14.3	46.29	8	46.50	46.50	6.3	14,386	0.04%
2021/11/26	33.8	46.55	0	0.00	46.50	33.8	14,324	0.24%
2021/11/25	14.4	47.15	5	47.14	47.15	9.4	14,217	0.07%
2021/11/24	23.6	47.48	7.2	47.48	47.45	16.4	14,124	0.12%
2021/11/23	3.6	47.78	9	47.78	47.80	-5.4	13,953	-0.04%
2021/11/22	23.2	47.94	17.2	47.90	47.90	6	13,999	0.04%
2021/11/19	25.6	48.10	2	48.05	48.30	23.6	13,936	0.17%
2021/11/18	14.3	48.32	0	0.00	48.30	14.3	13,882	0.10%
2021/11/17	4.2	48.31	1	48.40	48.55	3.2	13,875	0.02%
2021/11/16	11	48.46	16	48.45	48.65	-5	13,977	-0.04%
2021/11/15	12.1	48.47	2	48.60	48.60	10.1	14,174	0.07%
2021/11/12	3.6	48.52	35.4	48.48	48.70	-31.8	14,358	-0.22%
2021/11/11	6.4	48.66	23	48.76	48.80	-16.6	14,578	-0.11%
2021/11/10	13	48.55	7	48.56	48.70	6	14,843	0.04%
2021/11/09	8.1	48.53	10	48.60	48.80	-1.9	15,088	-0.01%
2021/11/08	31.5	48.57	14.5	48.69	48.95	17	16,197	0.10%
2021/11/05	9.2	47.94	4	47.96	48.15	5.2	16,989	0.03%
2021/11/04	31	48.13	4.1	48.13	48.10	26.9	17,324	0.16%
2021/11/03	19.5	48.13	2	48.13	48.15	17.5	17,764	0.10%
2021/11/02	10.1	48.46	2	48.55	48.15	8.1	18,197	0.04%
2021/11/01	12.2	48.16	5	48.18	48.25	7.2	18,674	0.04%
2021/10/29	12	48.31	2	48.23	48.25	10	18,923	0.05%
2021/10/28	12.2	48.44	2	48.40	48.50	10.2	19,472	0.05%
2021/10/27	9.1	48.45	2	48.50	48.35	7.1	19,594	0.04%
2021/10/26	9.1	48.53	5	48.63	48.45	4.1	19,646	0.02%
2021/10/25	22.1	48.28	3	48.22	48.25	19.1	19,726	0.10%
2021/10/22	6.1	48.84	1	48.90	48.80	5.1	20,089	0.03%
2021/10/21	8.4	48.52	15	48.62	48.75	-6.6	20,240	-0.03%
2021/10/20	53.2	48.48	6	48.48	48.35	47.2	20,272	0.23%
2021/10/19	44.6	49.27	25.2	49.20	49.10	19.5	20,369	0.10%
2021/10/18	14	50.03	3.1	49.95	49.80	10.9	20,223	0.05%
2021/10/15	5.1	49.96	4	50.01	50.10	1.1	20,486	0.01%
2021/10/14	29.1	50.08	2.2	50.04	49.90	26.9	20,492	0.13%
2021/10/13	10.2	50.48	6.2	50.43	50.50	4	20,515	0.02%
2021/10/12	3.1	49.84	2.1	50.10	50.20	1.1	20,491	0.01%
2021/10/08	0	0.00	8	50.30	50.40	-8	20,467	-0.04%
2021/10/07	0.1	50.40	19.4	50.24	50.40	-19.3	20,717	-0.09%
2021/10/06	23.1	50.07	4.2	50.01	49.90	18.9	20,940	0.09%
2021/10/05	14.1	49.91	4.3	50.19	50.30	9.8	21,193	0.05%
2021/10/04	6	49.96	7.1	50.09	50.00	-1.1	21,654	-0.01%
2021/10/01	25.9	50.13	75	50.13	50.20	-49.1	22,316	-0.22%
2021/09/30	7.8	50.80	13.3	50.94	51.00	-5.5	22,380	-0.02%
2021/09/29	6	50.55	13.1	50.69	50.60	-7.1	22,519	-0.03%
2021/09/28	1.2	50.45	12.1	50.96	51.00	-10.9	22,713	-0.05%
2021/09/27	2	50.90	3	50.97	51.10	-1	22,761	0.00%
2021/09/24	11	51.42	26.6	51.41	51.30	-15.6	22,881	-0.07%
2021/09/23	1	51.20	12	51.19	51.20	-11	22,886	-0.05%
2021/09/22	45.2	49.95	21.2	50.24	50.70	24	22,838	0.11%
2021/09/17	20	51.35	28.2	51.29	50.70	-8.1	22,742	-0.04%
2021/09/16	15.1	51.19	20	51.41	51.70	-4.9	22,693	-0.02%
2021/09/15	12.8	51.38	15.1	51.21	51.20	-2.3	22,526	-0.01%
2021/09/14	26.2	51.31	94.4	51.18	51.40	-68.2	22,421	-0.30%
2021/09/13	5	49.81	48.3	49.93	50.10	-43.3	21,802	-0.20%
2021/09/10	0.1	48.25	24.5	48.74	49.00	-24.4	21,700	-0.11%
2021/09/09	14.2	47.93	2	48.00	48.20	12.2	21,833	0.06%
2021/09/08	3.3	48.37	9	48.46	48.55	-5.7	21,908	-0.03%
2021/09/07	2.3	48.81	26	48.80	48.75	-23.8	21,992	-0.11%
2021/09/06	8.3	48.62	56.5	48.53	48.80	-48.2	22,010	-0.22%
2021/09/03	2	47.88	56	48.20	48.50	-54	21,935	-0.25%
2021/09/02	5	47.87	11	47.85	47.90	-6	21,889	-0.03%
2021/09/01	25.2	48.06	2	48.10	48.40	23.2	21,952	0.11%
2021/08/31	12	47.28	49	47.85	48.45	-37	21,850	-0.17%
2021/08/30	10.2	47.38	22.1	47.30	47.60	-11.9	21,749	-0.05%
2021/08/27	4.1	46.98	27.3	47.35	47.45	-23.2	21,802	-0.11%
2021/08/26	42.1	46.93	2	47.15	46.95	40.1	22,042	0.18%
2021/08/25	4.1	47.01	1	47.20	47.20	3.1	22,198	0.01%
2021/08/24	14.6	46.65	7.2	46.67	46.75	7.4	22,216	0.03%
2021/08/23	15.4	46.76	12	46.83	46.80	3.4	22,436	0.02%
2021/08/20	19.2	46.07	10	46.25	46.15	9.2	22,539	0.04%
2021/08/19	40.7	46.42	13.5	46.46	46.20	27.2	22,907	0.12%
2021/08/18	61.4	46.74	8.3	46.80	47.25	53.1	22,789	0.23%
2021/08/17	58	47.46	61	47.53	47.30	-3	22,621	-0.01%
2021/08/16	8.2	47.98	15	47.88	47.95	-6.8	22,465	-0.03%
2021/08/13	98.9	48.34	48.2	48.25	48.40	50.7	22,509	0.23%
2021/08/12	89.7	47.10	23.7	47.27	47.60	66	22,621	0.29%
2021/08/11	97.2	51.11	174.5	51.36	51.10	-77.3	21,868	-0.35%	大賣/
2021/08/10	115.4	51.89	10.9	51.85	51.90	104.5	21,421	0.49%	大買/鉅額交易
2021/08/09	104.5	52.22	50.1	52.30	52.40	54.4	21,726	0.25%	大買/
2021/08/06	120.4	52.70	278.2	52.52	52.90	-157.8	21,805	-0.72%	大買/大賣/鉅額交易
2021/08/05	34	52.91	62.2	53.09	52.70	-28.3	22,168	-0.13%
2021/08/04	25.1	53.84	25.5	54.04	53.80	-0.4	23,135	0.00%
2021/08/03	12	53.78	85	53.66	53.90	-73	23,671	-0.31%
2021/08/02	28	52.58	20	52.70	52.80	8	23,444	0.03%
2021/07/30	15.1	52.68	5	52.66	52.60	10.1	23,936	0.04%
2021/07/29	18.5	52.32	5.1	52.72	52.90	13.4	24,450	0.05%
2021/07/28	54.3	52.24	8	52.30	52.40	46.3	24,837	0.19%
2021/07/27	15.3	52.80	9	52.90	53.00	6.3	25,536	0.02%
2021/07/26	34.2	53.25	11.2	53.36	53.20	23	26,205	0.09%
2021/07/23	78.5	52.60	62.3	52.67	53.00	16.2	26,532	0.06%
2021/07/22	8.1	52.05	11.3	52.09	52.10	-3.2	26,663	-0.01%
2021/07/21	29	51.83	76.4	51.91	51.80	-47.4	27,077	-0.17%
2021/07/20	5.1	51.62	3	51.63	51.70	2.1	27,984	0.01%
2021/07/19	8	51.70	83.1	51.41	52.00	-75.1	29,485	-0.25%
2021/07/16	7	51.47	7	51.40	51.50	0	32,699	0.00%
2021/07/15	4.3	51.53	108	51.38	51.60	-103.7	34,817	-0.30%	大賣/鉅額交易
2021/07/14	50.4	51.40	23.5	51.57	51.50	26.9	36,177	0.07%
2021/07/13	26.1	51.99	9.2	51.96	51.90	16.8	36,859	0.05%
2021/07/12	9	52.08	25	52.10	52.20	-16	37,265	-0.04%
2021/07/09	105.3	52.29	17	52.33	52.00	88.3	37,473	0.24%	大買/
2021/07/08	35.3	52.60	118.6	52.56	52.80	-83.3	37,291	-0.22%	大賣/
2021/07/07	5.4	51.18	6.1	51.22	51.30	-0.7	36,928	0.00%
2021/07/06	24.8	50.98	24	51.08	51.20	0.8	36,823	0.00%
2021/07/05	38.2	50.61	15.2	50.69	50.60	22.9	36,751	0.06%
2021/07/02	15	50.62	6.3	50.54	50.50	8.8	36,605	0.02%
2021/07/01	26.4	50.69	1	50.70	50.60	25.4	36,533	0.07%
2021/06/30	14	51.07	8.1	51.10	51.00	5.9	36,744	0.02%
2021/06/29	3.1	51.00	6.4	51.09	51.20	-3.3	36,788	-0.01%
2021/06/28	11	51.04	24	51.10	51.10	-13	36,966	-0.04%
2021/06/25	9.1	50.95	1	51.30	51.00	8.1	36,992	0.02%
2021/06/24	7.1	50.96	0.1	51.20	51.10	7	37,241	0.02%
2021/06/23	12	50.83	21.1	50.98	51.00	-9.1	37,676	-0.02%
2021/06/22	33	51.00	4	50.90	50.90	29	37,792	0.08%
2021/06/21	19	50.67	2	50.70	50.70	17	37,889	0.04%
2021/06/18	50	51.10	12	51.14	51.00	38	38,189	0.10%
2021/06/17	10.2	51.51	2.1	51.57	51.50	8	39,486	0.02%
2021/06/16	3	51.60	42	51.73	51.90	-39	39,623	-0.10%
2021/06/15	10	51.13	22	51.11	51.30	-12	39,581	-0.03%
2021/06/11	4	51.28	13.1	51.48	51.40	-9	39,636	-0.02%
2021/06/09	16	50.89	34	51.11	51.30	-18	39,925	-0.05%
2021/06/08	13.1	51.30	5	51.28	51.40	8.1	40,039	0.02%
2021/06/07	21	51.16	19	51.73	51.50	2	40,264	0.00%
2021/06/04	7	51.91	5	52.04	51.90	2	40,452	0.00%
2021/06/03	11.4	52.09	48	52.16	52.30	-36.6	40,659	-0.09%
2021/06/02	23	51.70	18.1	51.70	52.00	4.9	40,510	0.01%
2021/06/01	2	51.30	2	51.50	51.50	0	40,290	0.00%
2021/05/31	6	51.28	47.9	51.29	51.60	-41.9	40,457	-0.10%
2021/05/28	29	50.42	20.2	50.47	50.60	8.8	40,331	0.02%
2021/05/27	37.2	50.04	22	50.03	50.30	15.2	40,411	0.04%
2021/05/26	25.2	50.77	4	51.10	50.70	21.2	40,254	0.05%
2021/05/25	23	51.03	22	51.26	51.10	1	40,193	0.00%
2021/05/24	11	51.04	73	51.30	51.30	-62	40,233	-0.15%
2021/05/21	41.1	51.58	33.1	51.24	51.20	8	40,408	0.02%
2021/05/20	38.2	50.71	21	50.85	50.80	17.2	40,310	0.04%
2021/05/19	90.1	50.02	71.4	50.08	50.50	18.8	40,085	0.05%
2021/05/18	79.6	49.52	18.3	49.63	50.00	61.3	39,915	0.15%
2021/05/17	53.9	48.07	102.5	47.97	47.90	-48.6	39,776	-0.12%	大賣/
2021/05/14	27.8	49.80	37	49.66	49.60	-9.3	39,121	-0.02%
2021/05/13	60.6	48.73	50.8	48.93	49.20	9.8	38,782	0.03%
2021/05/12	156.9	49.38	144.3	49.17	49.60	12.6	38,261	0.03%	大買/大賣/
2021/05/11	67.4	52.16	96.5	52.15	51.60	-29.1	36,972	-0.08%
2021/05/10	106.6	52.93	30.3	52.86	52.90	76.3	36,241	0.21%	大買/
2021/05/07	33.4	52.13	17	52.37	52.30	16.4	36,059	0.05%
2021/05/06	58.3	51.67	22.2	51.69	53.00	36	35,706	0.10%
2021/05/05	74.2	50.79	36	50.10	50.80	38.2	35,241	0.11%
2021/05/04	87.6	50.22	152.1	49.98	50.20	-64.5	35,127	-0.18%	大賣/
2021/05/03	87.7	51.29	34	51.17	51.20	53.7	34,169	0.16%
2021/04/29	43.8	52.37	100.9	52.37	52.10	-57.1	33,664	-0.17%
2021/04/28	78.9	52.46	24.2	52.58	53.20	54.7	33,224	0.16%
2021/04/27	244.8	52.70	26.5	52.61	52.70	218.3	33,106	0.66%	大買/鉅額交易
2021/04/26	422.7	52.91	323	53.02	53.10	99.7	32,617	0.31%	大買/大賣/
2021/04/23	162.4	52.18	51.2	52.79	53.00	111.2	31,717	0.35%	大買/鉅額交易
2021/04/22	454.9	56.59	286.1	56.71	54.10	168.8	30,558	0.55%	大買/大賣/鉅額交易
2021/04/21	263.5	53.48	236	54.09	55.70	27.5	27,491	0.10%	大買/大賣/
2021/04/20	136.5	52.51	86.1	52.50	52.00	50.4	25,459	0.20%	大買/
2021/04/19	239.1	49.99	95.5	50.01	50.40	143.6	24,106	0.60%	大買/鉅額交易
2021/04/16	21.8	48.44	80	48.72	49.00	-58.2	23,301	-0.25%
2021/04/15	67.1	47.93	60.7	47.67	47.90	6.4	22,795	0.03%
2021/04/14	72	47.02	31.3	46.87	47.00	40.7	22,494	0.18%
2021/04/13	18	47.32	76.2	47.30	47.20	-58.2	22,362	-0.26%
2021/04/12	18	46.81	6	46.81	46.85	12	22,111	0.05%
2021/04/09	35	46.86	22.1	46.91	46.70	12.8	22,041	0.06%
2021/04/08	2	46.87	15.3	46.85	46.90	-13.3	21,910	-0.06%
2021/04/07	4.2	46.80	20.1	46.77	46.80	-16	21,820	-0.07%
2021/04/06	12	46.76	43.6	46.72	46.85	-31.6	21,761	-0.15%
2021/04/01	53.5	46.69	53.6	46.70	46.70	-0.1	21,372	0.00%
2021/03/31	20.1	46.71	149	46.71	46.80	-129	21,256	-0.61%	大賣/鉅額交易
2021/03/30	37.3	46.36	17.4	46.35	46.55	19.9	21,044	0.09%
2021/03/29	24	46.39	48.7	46.44	46.50	-24.7	20,945	-0.12%
2021/03/26	48	46.09	99	46.11	46.15	-51	20,680	-0.25%
2021/03/25	51	45.46	28	45.55	45.55	23	20,287	0.11%
2021/03/24	52	45.56	24	45.60	45.55	28	20,110	0.14%
2021/03/23	106	45.79	57.5	45.79	45.70	48.5	19,996	0.24%	大買/
2021/03/22	282.1	45.76	101.4	45.65	45.80	180.7	19,589	0.92%	大買/大賣/鉅額交易
2021/03/19	47	42.87	1.6	42.86	42.70	45.4	18,122	0.25%
2021/03/18	16	43.11	11	43.08	43.10	5	17,888	0.03%
2021/03/17	22	42.75	0.1	42.90	42.85	21.9	17,899	0.12%
2021/03/16	10.1	42.57	20	42.50	42.60	-9.9	17,904	-0.06%
2021/03/15	51.5	42.50	0.1	42.65	42.35	51.4	17,936	0.29%
2021/03/12	40	42.63	4	42.59	42.70	36	17,781	0.20%
2021/03/11	17.5	42.95	3	42.98	42.85	14.5	17,666	0.08%
2021/03/10	25.3	43.05	2	43.03	43.00	23.3	17,600	0.13%
2021/03/09	31.7	43.04	10.1	43.04	43.40	21.6	17,714	0.12%
2021/03/08	14	42.76	18	42.75	42.65	-4	17,513	-0.02%
2021/03/05	60	42.39	14	42.23	42.50	46	17,433	0.26%
2021/03/04	25.1	42.38	11	42.52	42.50	14.1	17,847	0.08%
2021/03/03	18	42.43	18	42.42	42.55	0	17,835	0.00%
2021/03/02	6	42.28	32	42.34	42.10	-26	17,744	-0.15%
2021/02/26	58	42.27	13	42.57	42.00	45	17,589	0.26%
2021/02/25	5.1	42.74	18.1	42.76	42.90	-13	17,255	-0.08%
2021/02/24	23.3	42.60	17	42.72	42.55	6.3	17,267	0.04%
2021/02/23	12.2	42.39	28	42.43	42.45	-15.8	17,237	-0.09%
2021/02/22	17.2	41.84	14	41.80	41.80	3.2	17,008	0.02%
2021/02/19	22	41.38	29.2	41.21	41.60	-7.2	16,970	-0.04%
2021/02/18	11.2	41.55	1	41.60	41.35	10.2	16,894	0.06%
2021/02/17	24.3	40.99	10.3	41.02	41.25	14	16,801	0.08%
2021/02/05	15.2	40.67	3	40.67	40.85	12.2	16,576	0.07%
2021/02/04	30.7	40.49	0.5	40.70	40.40	30.2	16,647	0.18%
2021/02/03	25	40.55	0	0.00	40.55	25	17,019	0.15%
2021/02/02	19	40.86	9.1	40.91	40.75	9.9	16,937	0.06%
2021/02/01	11.7	40.75	8.1	40.70	40.80	3.6	16,812	0.02%
2021/01/29	13.1	40.24	1	40.40	40.15	12.1	16,789	0.07%
2021/01/28	72	40.31	56.1	40.31	40.25	15.9	16,597	0.10%
2021/01/27	16.2	40.40	0	0.00	40.35	16.2	16,362	0.10%
2021/01/26	111.4	40.45	1	40.30	40.35	110.4	16,223	0.68%	大買/鉅額交易
2021/01/25	12	40.80	5	40.65	40.90	7	15,710	0.04%
2021/01/22	32.1	40.58	43	40.55	40.60	-10.9	15,509	-0.07%
2021/01/21	17	40.95	53	40.90	40.80	-36	15,191	-0.24%
2021/01/20	55	40.99	3	41.00	40.95	52	15,029	0.35%
2021/01/19	8.4	41.77	20	41.75	41.75	-11.6	14,598	-0.08%
2021/01/18	60.7	41.49	3	41.53	41.60	57.7	14,547	0.40%
2021/01/15	89.1	42.08	28.3	42.12	41.95	60.9	14,248	0.43%
2021/01/14	59.5	42.55	9	42.55	42.55	50.5	13,868	0.36%
2021/01/13	20	42.68	0	0.00	42.70	20	13,709	0.15%
2021/01/12	9	42.81	30	42.86	42.70	-21	13,599	-0.15%
2021/01/11	2.1	42.83	7.5	42.90	43.10	-5.4	13,516	-0.04%
2021/01/08	27.1	42.86	0	0.00	42.95	27.1	13,435	0.20%
2021/01/07	36	42.88	8	42.91	42.85	28	13,366	0.21%
2021/01/06	25	42.93	3	43.12	42.95	22	13,172	0.17%
2021/01/05	9	43.06	9	43.11	43.10	0	13,036	0.00%
2021/01/04	18.2	43.38	6	43.28	43.20	12.2	12,974	0.09%
2020/12/31	13	43.34	43.3	43.40	43.20	-30.3	12,933	-0.23%
2020/12/30	5.1	43.06	3.6	43.06	43.25	1.5	12,962	0.01%
2020/12/29	7	43.01	16.5	42.95	43.00	-9.5	12,916	-0.07%
2020/12/28	8	42.98	3	42.95	43.00	5	12,907	0.04%
2020/12/25	4	42.71	17.2	42.87	42.80	-13.2	12,961	-0.10%
2020/12/24	1	42.75	11.2	42.79	42.70	-10.2	13,055	-0.08%
2020/12/23	11	42.71	0	0.00	42.80	11	13,075	0.08%
2020/12/22	16	43.09	4	42.95	42.95	12	13,149	0.09%
2020/12/21	21	43.15	13.3	43.36	43.50	7.8	13,438	0.06%
2020/12/18	2.4	42.87	0	0.00	42.95	2.4	13,750	0.02%
2020/12/17	10	42.75	0	0.00	42.65	10	13,865	0.07%
2020/12/16	6.1	43.07	12	43.08	43.05	-5.9	13,782	-0.04%
2020/12/15	48.8	42.61	3	42.60	42.50	45.8	13,764	0.33%
2020/12/14	3.1	42.77	11	42.77	42.80	-7.9	13,726	-0.06%
2020/12/11	2.1	42.99	40.3	42.95	42.90	-38.2	13,816	-0.28%
2020/12/10	31.1	43.25	22.9	43.27	43.25	8.3	13,749	0.06%
2020/12/09	27.2	43.41	42.3	43.50	43.35	-15.1	13,778	-0.11%
2020/12/08	46	43.40	21	43.31	43.60	25	13,772	0.18%
2020/12/07	9	43.49	1	43.55	43.55	8	13,759	0.06%
2020/12/04	10	43.53	4.1	43.63	43.65	5.9	13,838	0.04%
2020/12/03	17.4	43.57	14.7	43.84	43.50	2.7	13,761	0.02%
2020/12/02	2	43.10	31.4	43.19	43.20	-29.4	13,481	-0.22%
2020/12/01	3.1	42.95	18	42.98	43.15	-14.9	13,676	-0.11%
2020/11/30	12	43.49	13.2	43.49	42.90	-1.2	13,906	-0.01%
2020/11/27	3	43.20	11.1	43.29	43.30	-8.1	13,694	-0.06%
2020/11/26	4	42.89	25.7	42.91	42.95	-21.7	13,620	-0.16%
2020/11/25	1	42.65	2	42.88	42.60	-1	13,772	-0.01%
2020/11/24	0	0.00	6	42.82	42.75	-6	13,849	-0.04%
2020/11/23	4	42.95	9	42.98	43.00	-5	13,800	-0.04%
2020/11/20	5.8	42.58	7	42.62	42.70	-1.2	13,790	-0.01%
2020/11/19	12	42.90	4.2	42.93	42.90	7.8	13,775	0.06%
2020/11/18	31	42.81	7.8	42.83	42.70	23.2	13,816	0.17%
2020/11/17	3	42.50	17	42.43	42.75	-14	13,854	-0.10%
2020/11/16	15	42.31	4	42.26	42.35	11	14,202	0.08%
2020/11/13	7.5	42.31	1	42.30	42.25	6.5	14,467	0.05%
2020/11/12	12.1	42.40	4.1	42.45	42.40	8.1	14,811	0.05%
2020/11/11	77.4	42.23	14.6	42.46	42.65	62.9	14,831	0.42%
2020/11/10	9.3	41.36	13.1	41.30	41.55	-3.8	14,766	-0.03%
2020/11/09	4	41.14	5.1	41.17	41.15	-1.1	14,981	-0.01%
2020/11/06	8	40.87	2.6	40.90	40.85	5.5	16,178	0.03%
2020/11/05	1	40.90	4	41.03	41.05	-3	16,546	-0.02%
2020/11/04	9.1	40.88	1	40.90	40.90	8.1	16,842	0.05%
2020/11/03	2.9	40.78	3	40.68	40.95	-0.1	17,212	0.00%
2020/11/02	0.1	40.60	1	40.55	40.60	-0.9	17,662	-0.01%
2020/10/30	3.1	40.44	1	40.50	40.55	2.1	18,262	0.01%
2020/10/29	2	40.43	1	40.55	40.35	1	18,465	0.01%
2020/10/28	4	40.56	6.3	40.63	40.55	-2.3	18,534	-0.01%
2020/10/27	10.7	40.42	1	40.40	40.50	9.7	18,592	0.05%
2020/10/26	20	40.61	0.7	40.72	40.50	19.3	18,606	0.10%
2020/10/23	10	40.67	0	0.00	40.65	10	18,750	0.05%
2020/10/22	4	40.51	13	40.48	41.00	-9	18,943	-0.05%
2020/10/21	3	40.50	0	0.00	40.30	3	19,040	0.02%
2020/10/20	8	40.33	4	40.45	40.35	4	19,061	0.02%
2020/10/19	9	40.60	4	40.64	40.45	5	19,122	0.03%
2020/10/16	5	40.34	6	40.42	40.30	-1	19,278	-0.01%
2020/10/15	48	40.34	13	40.32	40.30	35	19,671	0.18%
2020/10/14	18	40.63	4	40.66	40.50	14	19,700	0.07%
2020/10/13	29	40.50	4	40.51	40.50	25	19,784	0.13%
2020/10/12	19	40.99	1	40.95	40.95	18	20,214	0.09%
2020/10/08	3	41.03	21	41.20	41.15	-18	20,431	-0.09%
2020/10/07	10	41.15	2	41.10	41.15	8	20,445	0.04%
2020/10/06	2	41.35	3	41.40	41.40	-1	20,441	0.00%
2020/10/05	5.8	41.13	2	41.10	41.00	3.8	20,601	0.02%
2020/09/30	6	41.54	21	41.72	41.40	-15	20,812	-0.07%
2020/09/29	11	41.28	0	0.00	41.20	11	20,975	0.05%
2020/09/28	7	40.78	0	0.00	40.95	7	21,043	0.03%
2020/09/25	10.3	40.46	11	40.51	40.55	-0.8	21,224	0.00%
2020/09/24	71	40.16	12	40.22	40.05	59	21,293	0.28%
2020/09/23	58	41.10	1	41.10	41.00	57	21,057	0.27%
2020/09/22	24.5	41.88	1	41.80	41.80	23.5	20,759	0.11%
2020/09/21	12.3	42.32	0.2	42.50	42.25	12.1	20,638	0.06%
2020/09/18	2	42.43	105.5	42.55	42.50	-103.5	20,706	-0.50%	大賣/鉅額交易
2020/09/17	6	42.56	3	42.60	42.55	3	20,727	0.01%
2020/09/16	81.7	42.75	15.7	42.76	42.85	66	20,772	0.32%
2020/09/15	45	42.62	7	42.66	42.70	38	20,736	0.18%
2020/09/14	33	42.55	1.1	42.96	42.95	31.9	20,963	0.15%
2020/09/11	3	42.30	0	0.00	42.30	3	20,893	0.01%
2020/09/10	7	42.32	6	42.28	42.45	1	20,933	0.00%
2020/09/09	21	42.21	1	42.20	42.55	20	20,892	0.10%
2020/09/08	17.5	42.75	0	0.00	42.70	17.5	20,918	0.08%
2020/09/07	12	42.05	10	42.57	42.70	2	21,054	0.01%
2020/09/04	14	42.18	5	42.15	42.20	9	21,101	0.04%
2020/09/03	40	42.52	12	42.67	42.70	28	21,075	0.13%
2020/09/02	33.3	42.60	29	42.65	42.65	4.3	20,913	0.02%
2020/09/01	14.5	42.76	3	42.70	42.75	11.5	20,813	0.06%
2020/08/31	11	43.10	2.6	43.12	42.90	8.4	20,717	0.04%
2020/08/28	3	43.50	4	43.24	43.50	-1	20,610	0.00%
2020/08/27	3	43.82	5	43.84	43.85	-2	20,645	-0.01%
2020/08/26	15	43.97	17	43.95	44.10	-2	20,707	-0.01%
2020/08/25	15	44.28	6	44.23	44.10	9	20,673	0.04%
2020/08/24	1	43.75	206	44.20	44.05	-205	21,049	-0.97%	大賣/鉅額交易
2020/08/21	230	44.11	4	44.11	44.25	226	21,056	1.07%	大買/鉅額交易
2020/08/20	51.6	43.70	25	43.56	43.50	26.6	20,862	0.13%
2020/08/19	40	44.54	13	44.50	44.35	27	20,547	0.13%
2020/08/18	17	44.09	211	43.76	44.00	-194	20,240	-0.96%	大賣/鉅額交易
2020/08/17	15	43.41	14	43.44	43.35	1	19,928	0.01%
2020/08/14	29	42.47	28	42.65	42.85	1	19,825	0.01%
2020/08/13	237	41.23	1	41.10	41.20	236	19,407	1.22%	大買/鉅額交易
2020/08/12	123.1	41.13	1	41.10	41.00	122.1	19,247	0.63%	大買/鉅額交易
2020/08/11	25	46.64	141.3	46.51	46.50	-116.3	18,034	-0.64%	大賣/鉅額交易
2020/08/10	6	46.83	8.1	46.66	46.60	-2.1	17,645	-0.01%
2020/08/07	8	47.19	45.4	47.16	47.10	-37.4	17,455	-0.21%
2020/08/06	10	46.95	31	46.99	47.15	-21	17,219	-0.12%
2020/08/05	14	46.39	106.6	46.42	46.45	-92.6	16,833	-0.55%	大賣/
2020/08/04	7	45.09	12	45.18	45.40	-5	16,369	-0.03%
2020/08/03	22	44.89	1	44.95	44.95	21	16,214	0.13%
2020/07/31	6.1	45.17	1	45.40	45.00	5.1	16,141	0.03%
2020/07/30	0	0.00	0.1	45.20	45.35	-0.1	16,127	0.00%
2020/07/29	1	45.15	4	45.09	45.05	-3	16,204	-0.02%
2020/07/28	13.1	44.22	1	44.20	44.50	12.1	16,213	0.07%
2020/07/27	1	44.70	13	44.81	44.60	-12	16,216	-0.07%
2020/07/24	6.1	45.11	5.5	45.16	45.00	0.6	16,217	0.00%
2020/07/23	7	45.56	5	45.52	45.60	2	16,183	0.01%
2020/07/22	2.1	45.40	71.2	45.52	45.50	-69.1	16,181	-0.43%
2020/07/21	105	45.62	6	45.66	45.55	99	16,060	0.62%	大買/
2020/07/20	2	45.10	22.1	45.13	45.10	-20.1	15,811	-0.13%
2020/07/17	3	44.77	5	44.84	44.80	-2	15,774	-0.01%
2020/07/16	36	44.74	7	44.72	44.50	29	15,824	0.18%
2020/07/15	0.6	45.35	10	45.60	45.60	-9.4	15,384	-0.06%
2020/07/14	73.2	45.27	40	45.13	45.30	33.2	15,181	0.22%
2020/07/13	31	45.07	14.6	45.16	45.20	16.4	15,199	0.11%
2020/07/10	16	45.06	21	45.22	44.95	-5	15,301	-0.03%
2020/07/09	6	45.40	1	45.45	45.30	5	15,268	0.03%
2020/07/08	3	45.10	5	45.09	45.15	-2	15,002	-0.01%
2020/07/07	3	44.25	3	44.35	44.50	0	14,733	0.00%
2020/07/06	51	44.32	19.7	44.42	44.40	31.3	14,649	0.21%
2020/07/03	4	43.91	3	43.92	43.95	1	14,624	0.01%
2020/07/02	0	0.00	11	43.37	43.60	-11	14,576	-0.08%
2020/07/01	11	43.12	0.1	43.15	43.10	10.9	14,481	0.08%
2020/06/30	6.1	42.83	0	0.00	42.75	6.1	14,409	0.04%
2020/06/29	28	42.74	2	42.70	42.65	26	14,485	0.18%
2020/06/24	24	42.89	2	42.83	42.85	22	14,456	0.15%
2020/06/23	4	42.78	2	42.85	42.70	2	14,452	0.01%
2020/06/22	3	42.83	16	42.93	42.90	-13	14,506	-0.09%
2020/06/19	28	42.65	2	43.03	42.55	26	14,595	0.18%
2020/06/18	9	42.69	0	0.00	42.70	9	14,575	0.06%
2020/06/17	13	42.63	0	0.00	42.85	13	14,913	0.09%
2020/06/16	0	0.00	10	42.94	42.85	-10	15,214	-0.07%
2020/06/15	14	42.63	15.4	42.60	42.50	-1.4	15,627	-0.01%
2020/06/12	3	42.73	10.1	42.85	42.90	-7.1	15,929	-0.04%
2020/06/11	5	43.69	0	0.00	43.30	5	16,268	0.03%
2020/06/10	0	0.00	10	43.98	44.00	-10	16,336	-0.06%
2020/06/09	5	43.67	10	43.73	43.90	-5	16,626	-0.03%
2020/06/08	22	43.83	2.7	43.75	43.95	19.3	16,884	0.11%
2020/06/05	0	0.00	5	43.59	43.65	-5	16,879	-0.03%
2020/06/04	1.1	43.35	1	43.60	43.40	0.1	17,038	0.00%
2020/06/03	4	43.65	4	43.68	43.65	0	17,164	0.00%
2020/06/02	2	43.18	4	43.23	43.30	-2	17,071	-0.01%
2020/06/01	1	43.00	7.4	43.07	43.10	-6.4	17,036	-0.04%
2020/05/29	2	42.30	0	0.00	42.55	2	16,970	0.01%
2020/05/28	9	42.52	0	0.00	42.35	9	16,591	0.05%
2020/05/27	9	42.84	1	42.90	42.85	8	16,655	0.05%
2020/05/26	1	43.00	6	43.03	43.00	-5	16,717	-0.03%
2020/05/22	5	42.67	1	42.70	42.65	4	16,923	0.02%
2020/05/21	1.3	42.96	0	0.00	43.00	1.3	16,923	0.01%
2020/05/20	6	43.18	7	43.06	42.90	-1	16,891	-0.01%
2020/05/19	2	43.10	9	43.01	43.00	-7	16,886	-0.04%
2020/05/18	0	0.00	10	42.27	42.35	-10	16,725	-0.06%
2020/05/15	3	42.47	0	0.00	42.30	3	16,700	0.02%
2020/05/14	4	42.34	3	42.55	42.60	1	16,720	0.01%
2020/05/13	13	42.51	13	42.58	42.90	0	16,615	0.00%
2020/05/12	8	42.89	2	42.90	42.95	6	16,648	0.04%
2020/05/11	33	43.22	5	43.27	43.15	28	16,683	0.17%
2020/05/08	1	43.00	2.1	42.95	43.00	-1.1	16,728	-0.01%
2020/05/07	11	42.72	2	42.98	42.70	9	16,749	0.05%
2020/05/06	2	42.73	0.5	42.70	42.60	1.5	16,822	0.01%
2020/05/05	5	42.46	4	42.81	42.85	1	16,875	0.01%
2020/05/04	19	42.08	0	0.00	42.20	19	16,886	0.11%
2020/04/30	16	42.95	12	42.92	43.20	4	16,928	0.02%
2020/04/29	3	42.48	20	42.50	42.55	-17	16,995	-0.10%
2020/04/28	4	41.98	0	0.00	42.25	4	17,208	0.02%
2020/04/27	5	42.09	2	42.10	42.00	3	18,115	0.02%
2020/04/23	0.1	42.10	1	42.15	42.15	-1	18,025	-0.01%
2020/04/22	12	41.55	22	41.40	41.60	-10	17,994	-0.06%
2020/04/21	4.5	42.20	5	42.03	41.80	-0.5	18,175	0.00%
2020/04/20	1	42.35	8	42.33	42.35	-7	18,223	-0.04%
2020/04/17	1	42.25	9	42.17	42.00	-8	18,450	-0.04%
2020/04/16	3	41.90	13	41.77	41.85	-10	18,435	-0.05%
2020/04/15	12	41.95	3	41.88	41.80	9	18,514	0.05%
2020/04/14	7	41.65	9	41.44	41.65	-2	18,414	-0.01%
2020/04/13	41	40.85	0.1	40.95	40.80	40.9	18,392	0.22%
2020/04/10	9	40.78	5.2	40.89	41.00	3.8	18,530	0.02%
2020/04/09	7.7	40.69	9	40.89	40.55	-1.3	18,714	-0.01%
2020/04/08	27.6	40.88	6.1	40.91	41.00	21.5	18,786	0.11%
2020/04/07	20	39.86	28	39.88	39.95	-8	18,599	-0.04%
2020/04/06	27	38.97	3.1	39.09	39.05	24	18,657	0.13%
2020/04/01	7	39.23	3	39.35	39.00	4	18,611	0.02%
2020/03/31	16.6	39.30	26	39.34	39.50	-9.4	18,495	-0.05%
2020/03/30	12	38.23	13	38.73	39.15	-1	18,316	-0.01%
2020/03/27	6	39.05	15	39.08	38.95	-9	18,246	-0.05%
2020/03/26	15	38.96	6	38.99	38.60	9	18,248	0.05%
2020/03/25	14	39.15	12.4	39.01	38.80	1.6	18,249	0.01%
2020/03/24	13	38.14	17	38.33	38.25	-4	18,117	-0.02%
2020/03/23	28	35.68	41	36.26	36.10	-13	17,961	-0.07%
2020/03/20	44.2	35.69	31	35.54	36.95	13.2	17,655	0.07%
2020/03/19	13	34.05	17	34.66	33.60	-4	17,337	-0.02%
2020/03/18	28	36.61	9.5	36.82	36.00	18.5	17,069	0.11%
2020/03/17	12.6	37.76	2	37.93	37.60	10.6	16,688	0.06%
2020/03/16	15	39.18	50.6	39.64	38.85	-35.6	16,138	-0.22%
2020/03/13	10	38.78	33.3	39.02	40.25	-23.3	15,911	-0.15%
2020/03/12	15.6	40.96	18.1	41.63	40.75	-2.5	15,439	-0.02%
2020/03/11	15	42.09	19	42.03	41.80	-4	15,048	-0.03%
2020/03/10	12	41.62	30.1	41.54	41.60	-18.1	14,955	-0.12%
2020/03/09	12	41.87	6	41.97	41.85	6	14,818	0.04%
2020/03/05	3	43.20	9	43.09	43.30	-6	14,608	-0.04%
2020/03/04	1	42.85	7	42.91	42.85	-6	14,772	-0.04%
2020/03/03	6	42.77	18	42.79	42.65	-12	14,783	-0.08%
2020/03/02	7	42.10	10	42.49	42.25	-3	14,678	-0.02%
2020/02/27	2	42.20	2	42.20	42.25	0	14,824	0.00%
2020/02/26	15	42.24	2	42.43	42.20	13	14,772	0.09%
2020/02/25	7	42.41	11	42.63	42.70	-4	14,628	-0.03%
2020/02/24	2	42.98	13.7	42.90	43.00	-11.7	14,574	-0.08%
2020/02/20	1.2	43.28	12	43.62	43.15	-10.9	15,079	-0.07%
2020/02/19	10	43.41	25	43.40	43.40	-15	15,251	-0.10%
2020/02/18	0	0.00	3	43.02	43.05	-3	15,442	-0.02%
2020/02/17	2	42.83	8	43.03	43.00	-6	15,522	-0.04%
2020/02/14	2	43.20	1	43.20	43.20	1	15,690	0.01%
2020/02/13	1	43.05	9	43.16	43.15	-8	15,652	-0.05%
2020/02/12	0	42.80	1	42.80	42.80	-1	15,560	-0.01%
2020/02/11	5	42.60	5	42.77	42.60	0	15,533	0.00%
2020/02/10	3	42.30	19	42.37	42.40	-16	15,477	-0.10%
2020/02/07	8.1	42.32	8.4	42.43	42.50	-0.3	15,428	0.00%
2020/02/06	0	0.00	5.4	42.93	43.00	-5.4	15,478	-0.03%
2020/02/05	13	42.35	13	42.42	42.35	0	15,557	0.00%
2020/02/04	15	42.34	21.4	42.11	42.40	-6.4	15,460	-0.04%
2020/02/03	11	41.38	21	41.01	41.55	-10	15,348	-0.07%
2020/01/31	7	42.09	27	42.25	42.05	-20	15,299	-0.13%
2020/01/30	66	42.54	82	42.26	41.85	-16	15,164	-0.11%
2020/01/20	1.1	44.94	19	44.94	44.95	-18	14,282	-0.13%
2020/01/17	0.1	44.70	6	44.80	44.90	-5.9	14,487	-0.04%
2020/01/16	4	44.70	9	44.70	44.75	-5	14,575	-0.03%
2020/01/15	3.1	44.35	5	44.58	44.55	-1.9	14,636	-0.01%
2020/01/14	2	44.40	7.1	44.44	44.55	-5.1	14,537	-0.03%
2020/01/13	3	44.20	7	44.18	44.25	-4	14,595	-0.03%
2020/01/10	2	43.40	4	43.50	43.50	-2	15,006	-0.01%
2020/01/09	2	43.35	1	43.60	43.45	1	15,008	0.01%
2020/01/08	3	43.43	1	43.30	43.40	2	14,943	0.01%
2020/01/07	1	43.30	23	43.46	43.60	-22	14,877	-0.15%
2020/01/06	9	43.51	1	43.45	43.45	8	14,973	0.05%
2020/01/03	5.6	44.04	18	43.90	43.95	-12.4	14,911	-0.08%
2020/01/02	7	44.04	14	44.08	44.10	-7	14,838	-0.05%
2019/12/31	3	43.63	3	43.65	43.70	0	14,647	0.00%
2019/12/30	27.8	43.80	79.2	43.64	43.65	-51.4	14,673	-0.35%
2019/12/27	1	43.05	4.1	43.10	43.25	-3.1	14,540	-0.02%
2019/12/26	4.5	42.96	0	0.00	43.05	4.5	14,635	0.03%
2019/12/25	3.5	43.11	7	42.97	43.10	-3.5	14,801	-0.02%
2019/12/24	1	43.10	2.2	43.10	43.15	-1.2	14,907	-0.01%
2019/12/23	7	43.01	32	43.24	43.25	-25	14,952	-0.17%
2019/12/20	7.9	42.87	102	43.00	42.95	-94.1	14,978	-0.63%	大賣/
2019/12/19	5	42.88	7	42.89	43.00	-2	14,997	-0.01%
2019/12/18	0	0.00	4	42.99	43.00	-4	15,064	-0.03%
2019/12/17	7	42.82	3	42.82	42.95	4	15,039	0.03%
2019/12/16	1	42.75	14.2	42.86	42.80	-13.2	14,936	-0.09%
2019/12/13	1	42.50	44	42.57	42.55	-43	14,945	-0.29%
2019/12/12	0	0.00	10	42.34	42.30	-10	14,920	-0.07%
2019/12/11	3	42.15	10.2	42.19	42.15	-7.2	14,985	-0.05%
2019/12/10	18	42.08	7.4	42.07	42.10	10.7	15,068	0.07%
2019/12/09	1	42.05	18.1	41.99	42.05	-17.1	15,165	-0.11%
2019/12/06	2	41.75	1.1	41.75	41.75	0.9	15,175	0.01%
2019/12/05	7	41.71	6.8	41.78	41.65	0.2	15,354	0.00%
2019/12/04	0	0.00	2	41.68	41.75	-2	15,645	-0.01%
2019/12/03	4	41.66	5	41.74	41.85	-1	15,733	-0.01%
2019/12/02	20	41.35	9	41.29	41.35	11	15,733	0.07%
2019/11/29	12	41.47	2	41.65	41.40	10	15,719	0.06%
2019/11/28	4	42.05	1	42.00	42.00	3	15,662	0.02%
2019/11/27	2	41.70	36	41.80	41.95	-34	15,837	-0.21%
2019/11/26	5.7	41.92	11.3	42.15	41.80	-5.6	15,863	-0.03%
2019/11/25	4.7	41.95	3	42.08	41.95	1.7	15,528	0.01%
2019/11/22	6	42.10	4.1	42.03	42.10	1.9	15,556	0.01%
2019/11/21	24	42.25	5	42.33	42.35	19	15,639	0.12%
2019/11/20	13	42.32	24	42.63	42.65	-11	15,535	-0.07%
2019/11/19	3	41.78	0	0.00	42.10	3	15,188	0.02%
2019/11/18	4	42.00	8	42.00	42.10	-4	15,006	-0.03%
2019/11/15	10	41.45	16	41.53	41.70	-6	14,790	-0.04%
2019/11/14	2	41.05	4	41.10	41.15	-2	14,612	-0.01%
2019/11/13	5.8	41.00	2.1	41.19	41.00	3.7	14,577	0.03%
2019/11/12	9	40.57	8	40.55	40.65	1	14,491	0.01%
2019/11/11	9	40.55	4.2	40.36	40.35	4.8	14,806	0.03%
2019/11/08	3.7	40.93	8.1	40.99	40.90	-4.4	15,386	-0.03%
2019/11/07	52	40.89	2	40.78	40.95	50	15,890	0.31%
2019/11/06	6	40.83	2.5	40.83	40.80	3.5	16,088	0.02%
2019/11/05	5	40.74	2	40.80	40.90	3	16,203	0.02%
2019/11/04	11	40.88	2	41.05	40.95	9	16,285	0.06%
2019/11/01	1	40.45	4.8	40.53	40.55	-3.8	16,295	-0.02%
2019/10/31	22.1	40.38	2	40.53	40.45	20.1	16,600	0.12%
2019/10/30	12	40.30	16	40.31	40.35	-4	16,869	-0.02%
2019/10/29	27	40.63	5	40.46	40.65	22	16,765	0.13%
2019/10/28	18.4	40.74	7.1	40.81	40.75	11.4	16,612	0.07%
2019/10/25	6	40.66	32	40.96	40.85	-26	16,652	-0.16%
2019/10/24	7	40.82	6.4	40.98	41.00	0.6	16,478	0.00%
2019/10/23	11	40.92	14.2	41.00	40.95	-3.2	16,533	-0.02%
2019/10/22	10	41.30	2	41.35	41.40	8	16,532	0.05%
2019/10/21	22.3	41.55	20	41.43	41.50	2.3	16,453	0.01%
2019/10/18	21	40.88	57	40.78	40.95	-36	16,356	-0.22%
2019/10/17	7	39.99	3	40.10	40.10	4	15,849	0.03%
2019/10/16	23	39.90	8.1	39.96	40.00	14.9	15,811	0.09%
2019/10/15	2	39.90	3.5	39.98	40.00	-1.5	15,916	-0.01%
2019/10/14	2	39.90	13	39.94	39.95	-11	16,255	-0.07%
2019/10/09	10	39.67	4	39.71	39.50	6	16,418	0.04%
2019/10/08	3	39.63	20	39.69	39.75	-17	16,714	-0.10%
2019/10/07	30	39.25	2	39.23	39.30	28	17,140	0.16%
2019/10/04	11.6	38.88	50	38.75	38.90	-38.4	17,320	-0.22%
2019/10/03	70	39.00	25	38.89	39.00	45	17,304	0.26%
2019/10/02	17	39.26	2	39.25	39.25	15	17,315	0.09%
2019/10/01	19	39.60	60	39.61	39.65	-41	17,356	-0.24%
2019/09/27	14	39.65	53	39.65	39.65	-39	17,381	-0.22%
2019/09/26	2	39.80	13	39.72	39.90	-11	17,415	-0.06%
2019/09/25	3	39.75	10.4	39.70	39.60	-7.4	17,535	-0.04%
2019/09/24	15	39.73	22.4	39.67	39.80	-7.4	17,583	-0.04%
2019/09/23	17	39.85	2.7	39.94	39.75	14.3	17,507	0.08%
2019/09/20	2	39.80	11	40.20	40.20	-9	17,563	-0.05%
2019/09/19	15.7	39.82	12	39.83	39.80	3.7	17,483	0.02%
2019/09/18	16	39.93	19.1	40.01	39.80	-3.1	17,574	-0.02%
2019/09/17	31	39.62	9.3	39.67	39.50	21.7	17,619	0.12%
2019/09/16	45	40.19	33	40.15	40.10	12	17,629	0.07%
2019/09/12	12	40.03	4.9	40.08	40.05	7.1	17,599	0.04%
2019/09/11	13	39.98	6	39.92	40.00	7	17,752	0.04%
2019/09/10	28	40.06	1	39.90	39.95	27	17,949	0.15%
2019/09/09	37	39.92	16	40.03	40.00	21	18,140	0.12%
2019/09/06	64	39.36	19	39.74	39.85	45	18,038	0.25%
2019/09/05	10	38.84	18	38.92	39.00	-8	17,798	-0.04%
2019/09/04	4	38.40	16	38.48	38.45	-12	17,818	-0.07%
2019/09/03	1	38.35	0	0.00	38.35	1	17,972	0.01%
2019/09/02	37	38.23	5	38.20	38.25	32	18,146	0.18%
2019/08/30	8	38.08	3	38.08	38.45	5	18,113	0.03%
2019/08/29	5	37.65	5	37.62	37.80	0	18,035	0.00%
2019/08/28	27	37.57	1	37.60	37.70	26	18,261	0.14%
2019/08/27	18	37.59	14.3	37.56	37.65	3.7	18,435	0.02%
2019/08/26	21	37.55	9	37.68	37.70	12	18,481	0.06%
2019/08/23	7	37.91	2	37.90	38.20	5	18,473	0.03%
2019/08/22	14	37.93	1	37.85	37.85	13	18,541	0.07%
2019/08/21	23	38.03	1	38.10	37.95	22	18,734	0.12%
2019/08/20	7	38.21	3	38.17	38.15	4	18,731	0.02%
2019/08/19	60	38.14	2	38.23	38.10	58	18,777	0.31%
2019/08/16	32	37.98	1	37.95	37.95	31	18,796	0.16%
2019/08/15	12	37.91	3	37.95	38.00	9	18,773	0.05%
2019/08/14	21.6	37.98	10	38.03	38.30	11.6	18,819	0.06%
2019/08/13	73	37.42	42	37.80	37.25	31	18,656	0.17%
2019/08/12	85	43.95	24	43.95	43.95	61	18,080	0.34%
2019/08/08	6	44.01	4	44.03	43.90	2	17,741	0.01%
2019/08/07	18	43.56	5	43.62	43.35	13	17,601	0.07%
2019/08/06	30	43.19	6	43.27	43.30	24	17,750	0.14%
2019/08/05	17	43.60	0	0.00	43.55	17	17,728	0.10%
2019/08/02	54	43.64	7	43.64	43.55	47	17,716	0.27%
2019/08/01	51	44.17	4	44.25	44.05	47	17,596	0.27%
2019/07/31	2	44.70	2	44.75	44.70	0	17,513	0.00%
2019/07/30	6	44.80	9	44.82	44.80	-3	17,651	-0.02%
2019/07/29	11	44.95	2.5	44.98	44.85	8.5	17,948	0.05%
2019/07/26	7	44.34	3	44.52	44.65	4	18,163	0.02%
2019/07/25	38	44.44	94.3	44.50	44.30	-56.3	18,228	-0.31%
2019/07/24	11	44.90	1	44.90	44.80	10	18,091	0.06%
2019/07/23	6	44.90	3	45.02	45.05	3	18,053	0.02%
2019/07/22	20.3	44.97	3.2	44.97	44.90	17.1	18,025	0.10%
2019/07/19	31	44.63	2	44.63	44.80	29	17,949	0.16%
2019/07/18	14	44.54	0	0.00	44.60	14	17,921	0.08%
2019/07/17	4	44.53	0	0.00	44.70	4	18,132	0.02%
2019/07/16	19	44.23	4	44.59	44.75	15	18,306	0.08%
2019/07/15	28	44.08	5	44.04	44.05	23	18,126	0.13%
2019/07/12	38	44.60	16	44.24	44.35	22	18,091	0.12%
2019/07/11	81	45.07	50	45.21	44.80	31	18,028	0.17%
2019/07/10	20	45.90	15	46.03	45.85	5	17,637	0.03%
2019/07/09	1	46.00	9	46.13	46.00	-8	17,645	-0.05%
2019/07/08	12	46.15	2	46.08	46.20	10	17,825	0.06%
2019/07/05	3	46.18	8	46.16	46.15	-5	17,949	-0.03%
2019/07/04	16.2	45.98	1	45.90	45.90	15.2	18,032	0.08%
2019/07/03	4	46.25	33.2	46.30	46.25	-29.2	18,223	-0.16%
2019/07/02	15.2	46.32	2	46.25	46.35	13.2	18,452	0.07%
2019/07/01	36	46.14	5.1	46.39	46.15	30.9	18,483	0.17%
2019/06/28	1	45.95	12.3	45.67	46.05	-11.3	18,562	-0.06%
2019/06/27	16.5	45.99	13	45.89	45.95	3.5	18,801	0.02%
2019/06/26	3	45.53	159	45.60	45.55	-156	18,891	-0.83%	大賣/鉅額交易
2019/06/25	12	45.59	64	45.45	45.60	-52	19,323	-0.27%
2019/06/24	7	45.30	16.6	45.47	45.60	-9.6	19,560	-0.05%
2019/06/21	2	45.30	10	45.18	45.15	-8	19,765	-0.04%
2019/06/20	5.7	45.37	3	45.37	45.40	2.7	20,696	0.01%
2019/06/19	15	45.17	5	45.13	45.30	10	20,682	0.05%
2019/06/18	4	45.30	43	45.04	45.20	-39	20,639	-0.19%
2019/06/17	5	44.64	14.2	44.64	44.70	-9.2	20,457	-0.05%
2019/06/14	3	43.88	0.2	43.95	43.95	2.9	20,318	0.01%
2019/06/13	10	43.75	1	43.70	43.85	9	20,846	0.04%
2019/06/12	2	43.70	0	0.00	43.75	2	20,917	0.01%
2019/06/11	2	43.90	0.5	43.90	44.00	1.5	20,838	0.01%
2019/06/10	1	43.85	13	43.64	43.85	-12	20,740	-0.06%
2019/06/06	1	42.90	0	0.00	43.15	1	20,602	0.00%
2019/06/05	1	43.00	112	42.96	43.00	-111	20,525	-0.54%	大賣/鉅額交易
2019/06/04	11	43.71	3	43.33	43.10	8	20,408	0.04%
2019/06/03	93	43.24	15	42.91	43.40	78	20,223	0.39%
2019/05/31	4	42.70	83	42.81	42.90	-79	20,045	-0.39%
2019/05/30	24	42.73	8	42.58	42.80	16	19,910	0.08%
2019/05/29	3	42.32	18	42.35	42.50	-15	19,853	-0.08%
2019/05/28	14	42.40	5	42.45	42.30	9	19,894	0.05%
2019/05/27	4	42.50	8	42.77	42.40	-4	19,814	-0.02%
2019/05/24	4	42.50	1	42.55	42.35	3	19,902	0.02%
2019/05/23	3	42.40	0	0.00	42.35	3	19,954	0.02%
2019/05/22	20	42.75	2	42.78	42.70	18	20,360	0.09%
2019/05/21	5	42.66	2	42.80	42.85	3	20,460	0.01%
2019/05/20	11	42.32	6	42.43	42.35	5	20,442	0.02%
2019/05/17	4	42.23	4	42.25	42.25	0	20,401	0.00%
2019/05/16	62	42.13	8.1	41.93	42.00	53.9	20,412	0.26%
2019/05/15	11	41.85	0	0.00	41.75	11	20,302	0.05%
2019/05/14	20	41.57	3	41.57	41.55	17	20,272	0.08%
2019/05/13	21	42.30	16	42.33	42.00	5	19,984	0.03%
2019/05/10	31.3	42.63	20	42.62	42.50	11.3	19,903	0.06%
2019/05/09	3	42.67	0	0.00	42.50	3	19,795	0.02%
2019/05/08	36	42.93	18	42.95	43.00	18	19,622	0.09%
2019/05/07	11	42.90	69	42.93	42.90	-58	19,430	-0.30%
2019/05/06	13	42.30	67	42.28	42.30	-54	19,257	-0.28%
2019/05/03	74.8	42.54	3	42.68	42.85	71.8	18,942	0.38%
2019/05/02	11	42.29	11	42.20	42.20	0	18,615	0.00%
2019/04/30	5	42.15	76	42.03	42.00	-71	18,472	-0.38%
2019/04/29	5	41.91	5.1	42.03	42.10	-0.1	18,476	0.00%
2019/04/26	33	41.65	0	0.00	41.75	33	18,369	0.18%
2019/04/25	34	41.55	25	41.58	41.80	9	18,375	0.05%
2019/04/24	3	41.60	2	41.53	41.55	1	18,358	0.01%
2019/04/23	10	40.78	1	41.65	41.60	9	18,316	0.05%
2019/04/22	21	41.21	5	41.13	41.00	16	18,243	0.09%
2019/04/19	4	41.65	9	41.69	41.70	-5	17,929	-0.03%
2019/04/18	64	41.60	66	41.64	41.60	-2	17,806	-0.01%
2019/04/17	20	41.94	3	42.20	41.95	17	17,616	0.10%
2019/04/16	19	42.33	0	0.00	42.30	19	17,377	0.11%
2019/04/15	6	42.25	7.1	42.32	42.50	-1.1	17,356	-0.01%
2019/04/12	36	41.98	2	42.08	42.00	34	17,209	0.20%
2019/04/11	51	42.05	11	42.13	42.05	40	17,030	0.23%
2019/04/10	57	41.91	63	41.95	42.00	-6	16,791	-0.04%
2019/04/09	39.2	42.02	73	42.50	42.15	-33.8	16,545	-0.20%
2019/04/08	10	42.09	27	42.11	42.30	-17	16,200	-0.10%
2019/04/03	6	41.56	3	41.58	41.70	3	15,817	0.02%
2019/04/02	19	41.44	0	0.00	41.40	19	15,641	0.12%
2019/04/01	30	41.59	18	41.35	41.35	12	15,380	0.08%
2019/03/29	106	41.26	17	41.29	41.25	89	14,937	0.60%	大買/
2019/03/28	38	41.13	13	41.27	41.00	25	14,770	0.17%
2019/03/27	69.5	40.69	26	40.65	40.55	43.5	14,397	0.30%
2019/03/26	64	40.39	15	40.35	40.45	49	14,149	0.35%
2019/03/25	188	40.25	33.2	40.29	40.50	154.8	13,906	1.11%	大買/鉅額交易
2019/03/22	129	39.04	6	38.86	38.70	123	12,921	0.95%	大買/鉅額交易
2019/03/21	15	38.70	46.4	38.70	38.85	-31.4	12,975	-0.24%
2019/03/20	6.2	38.09	5	38.09	38.05	1.2	12,847	0.01%
2019/03/19	14	38.06	5	38.09	38.10	9	12,820	0.07%
2019/03/18	43	37.86	0	0.00	37.80	43	12,718	0.34%
2019/03/15	20	38.68	4	38.63	38.65	16	12,123	0.13%
2019/03/14	3.1	38.57	5	38.55	38.60	-1.9	12,005	-0.02%
2019/03/13	5	38.54	6	38.43	38.50	-1	12,137	-0.01%
2019/03/12	12	38.27	6	38.35	38.40	6	12,190	0.05%
2019/03/11	2	37.88	0	0.00	37.85	2	12,358	0.02%
2019/03/08	1	38.00	3	37.88	38.00	-2	12,634	-0.02%
2019/03/07	2	38.15	1	38.40	38.00	1	12,816	0.01%
2019/03/06	3	38.08	0	0.00	38.25	3	12,966	0.02%
2019/03/05	2	38.05	0	0.00	38.00	2	13,299	0.02%
2019/03/04	27	38.16	2.2	38.18	38.20	24.8	14,411	0.17%
2019/02/27	3	38.28	1	38.25	38.40	2	14,337	0.01%
2019/02/26	2	38.28	2	38.20	38.20	0	14,246	0.00%
2019/02/25	15	38.50	0	0.00	38.45	15	14,362	0.10%
2019/02/22	4	38.83	1	38.70	38.70	3	14,472	0.02%
2019/02/21	0	0.00	5	38.89	39.30	-5	14,492	-0.03%
2019/02/20	0	0.00	8	37.94	37.85	-8	14,013	-0.06%
2019/02/19	1	37.50	28	37.50	37.55	-27	13,849	-0.19%
2019/02/18	31	37.33	17	36.95	36.90	14	13,696	0.10%
2019/02/15	25	37.25	22	37.20	37.45	3	13,766	0.02%
2019/02/14	3	37.50	4	38.00	37.50	-1	13,833	-0.01%
2019/02/13	2	37.70	2.2	37.74	37.65	-0.2	13,710	0.00%
2019/02/12	1	37.65	12	37.48	37.70	-11	13,617	-0.08%
2019/02/11	0	0.00	26	37.61	37.65	-26	13,612	-0.19%
2019/01/30	2	37.15	3.1	37.30	37.35	-1.1	13,468	-0.01%
2019/01/29	0	0.00	23	37.00	37.10	-23	13,530	-0.17%
2019/01/28	1	36.85	5	36.88	37.00	-4	13,669	-0.03%
2019/01/25	7	36.65	9	36.42	36.60	-2	13,691	-0.01%
2019/01/24	71	36.36	20	36.44	36.40	51	13,820	0.37%
2019/01/23	1	36.35	0	0.00	36.45	1	13,992	0.01%
2019/01/22	31	36.22	3	36.25	36.25	28	14,159	0.20%
2019/01/21	20	36.25	10	36.25	36.25	10	14,309	0.07%
2019/01/18	0	0.00	3	35.92	36.00	-3	14,490	-0.02%
2019/01/17	4	35.45	1	35.45	35.45	3	14,775	0.02%
2019/01/16	5.2	35.67	0	0.00	35.60	5.2	15,381	0.03%
2019/01/15	1	35.65	0	0.00	35.70	1	15,547	0.01%
2019/01/14	22	35.76	0	0.00	35.60	22	15,440	0.14%
2019/01/11	6	36.46	0	0.00	36.40	6	15,449	0.04%
2019/01/10	8	36.54	14	36.60	36.55	-6	15,388	-0.04%
2019/01/09	0	0.00	9	36.26	36.35	-9	15,371	-0.06%
2019/01/08	3	35.70	26	35.81	35.55	-23	15,314	-0.15%
2019/01/07	0	0.00	13	35.98	36.00	-13	15,385	-0.08%
2019/01/04	1	35.15	1	35.50	35.45	0	15,411	0.00%
2019/01/03	12	35.23	5	35.35	35.15	7	15,897	0.04%
2019/01/02	10	35.77	0	0.00	35.50	10	15,978	0.06%
2018/12/27	2	35.60	0	0.00	35.40	2	16,117	0.01%
2018/12/26	0	0.00	2	35.75	35.40	-2	16,203	-0.01%
2018/12/25	2	35.10	2	35.70	35.85	0	16,296	0.00%
2018/12/24	1	35.60	2	35.90	35.80	-1	16,416	-0.01%
2018/12/22	0	0.00	1	35.40	35.45	-1	16,528	-0.01%
2018/12/21	1	35.45	0	0.00	35.40	1	16,971	0.01%
2018/12/20	4	35.56	0	0.00	35.40	4	16,974	0.02%
2018/12/19	2	35.73	3	35.97	36.00	-1	16,914	-0.01%
2018/12/18	7	35.92	6	36.09	35.65	1	16,943	0.01%
2018/12/17	8	35.81	7	36.15	36.00	1	17,319	0.01%
2018/12/14	2	35.55	10	35.58	35.75	-8	17,273	-0.05%
2018/12/13	1	35.15	7	35.17	35.50	-6	17,362	-0.03%
2018/12/12	4	34.91	1	34.95	34.95	3	17,290	0.02%
2018/12/11	3	34.93	0	0.00	34.80	3	17,234	0.02%
2018/12/10	3	34.83	1	34.80	34.75	2	17,308	0.01%
2018/12/07	3	35.20	0	0.00	35.05	3	17,487	0.02%
2018/12/06	9	34.71	1	35.00	34.65	8	17,576	0.05%
2018/12/05	6	34.84	2	34.90	34.85	4	17,823	0.02%
2018/12/04	38	35.08	7	35.52	35.05	31	18,345	0.17%
2018/12/03	16	35.34	18	35.73	35.85	-2	18,146	-0.01%
2018/11/30	6	34.42	1	34.30	34.50	5	17,903	0.03%
2018/11/29	25	34.20	4	34.36	34.05	21	17,779	0.12%
2018/11/28	12	33.85	12	33.91	34.05	0	17,765	0.00%
2018/11/27	203	33.11	6	33.43	33.50	197	17,583	1.12%	大買/鉅額交易
2018/11/26	12	35.13	167	35.23	35.35	-155	16,748	-0.93%	大賣/鉅額交易
2018/11/23	187	34.60	13	34.60	34.70	174	17,213	1.01%	大買/鉅額交易
2018/11/22	18	34.97	180	35.55	34.85	-162	17,290	-0.94%	大賣/鉅額交易
2018/11/21	13	35.73	1	35.80	35.70	12	17,165	0.07%
2018/11/20	4	36.60	12	36.76	36.65	-8	17,025	-0.05%
2018/11/19	9	36.60	1	36.60	36.50	8	17,037	0.05%
2018/11/16	0	0.00	3	36.40	36.45	-3	17,140	-0.02%
2018/11/15	21	36.15	3	36.10	36.15	18	17,325	0.10%
2018/11/14	25	36.31	12	36.83	36.35	13	17,409	0.07%
2018/11/13	143	36.15	11	36.00	36.40	132	17,458	0.76%	大買/鉅額交易
2018/11/12	4	35.39	145	35.51	35.60	-141	17,488	-0.81%	大賣/鉅額交易
2018/11/09	7	34.93	5	34.86	34.90	2	17,688	0.01%
2018/11/08	1	35.25	6	35.45	35.50	-5	18,029	-0.03%
2018/11/07	0	35.50	7	35.54	35.50	-7	18,509	-0.04%
2018/11/06	6	34.98	4	35.45	35.10	2	19,646	0.01%
2018/11/05	12	35.36	4	35.34	35.35	8	19,895	0.04%
2018/11/02	4	36.20	14	36.31	36.45	-10	20,127	-0.05%
2018/11/01	4	35.24	10	35.28	35.65	-6	20,426	-0.03%
2018/10/31	3	34.60	1	35.10	34.70	2	20,564	0.01%
2018/10/30	8	34.16	4	34.30	34.10	4	20,695	0.02%
2018/10/29	1	33.90	2	33.80	33.90	-1	20,980	0.00%
2018/10/26	16	33.39	4	33.64	33.50	12	21,504	0.06%
2018/10/25	226	33.54	15	33.76	34.00	211	22,325	0.95%	大買/鉅額交易
2018/10/24	34	34.14	5	33.93	34.15	29	23,157	0.13%
2018/10/23	35	36.32	17	36.02	36.00	18	22,836	0.08%
2018/10/22	0	0.00	0.2	37.60	37.55	-0.2	23,078	0.00%
2018/10/19	8	37.41	195	37.33	37.25	-187	24,086	-0.78%	大賣/鉅額交易
2018/10/17	0	0.00	1	38.70	38.25	-1	25,131	0.00%
2018/10/16	9	38.01	1	38.20	38.20	8	25,323	0.03%
2018/10/15	10	38.55	3	38.55	38.50	7	25,455	0.03%
2018/10/12	2	37.75	6	38.73	39.00	-4	25,600	-0.02%
2018/10/11	34	37.84	3	37.13	37.60	31	25,654	0.12%
2018/10/09	1	39.90	73	39.74	40.05	-72	25,282	-0.28%
2018/10/08	3	39.67	0	0.00	39.75	3	25,339	0.01%
2018/10/05	76	39.86	0	0.00	39.70	76	25,579	0.30%
2018/10/04	4	39.70	3	39.85	39.80	1	25,683	0.00%
2018/10/02	5	40.29	0	0.00	40.30	5	26,052	0.02%
2018/10/01	5	41.16	1	41.90	41.05	4	26,235	0.02%
2018/09/28	4	41.26	79	41.38	41.10	-75	26,430	-0.28%
2018/09/27	1.2	39.68	2	40.25	40.25	-0.8	26,273	0.00%
2018/09/26	3	40.17	0	0.00	39.90	3	26,482	0.01%
2018/09/25	70	40.55	7	40.38	40.20	63	26,920	0.23%
2018/09/21	5	40.65	9.3	40.75	40.40	-4.3	27,049	-0.02%
2018/09/20	3	40.17	1	40.05	40.10	2	26,888	0.01%
2018/09/19	1	40.10	11.4	40.49	40.15	-10.4	26,972	-0.04%
2018/09/18	0.2	39.70	37.1	39.71	39.70	-36.9	27,031	-0.14%
2018/09/17	21	39.00	2	39.30	39.30	19	27,184	0.07%
2018/09/14	12	38.78	33	39.48	39.65	-21	27,256	-0.08%
2018/09/13	1.1	39.20	7.9	39.25	39.10	-6.8	27,301	-0.03%
2018/09/12	4	38.36	5.1	38.18	38.55	-1.1	27,171	0.00%
2018/09/11	27	37.66	12.1	37.51	38.00	14.9	27,244	0.05%
2018/09/10	62	38.77	0	0.00	37.95	62	27,027	0.23%
2018/09/07	4	41.36	10	41.55	41.30	-6	26,616	-0.02%
2018/09/05	1	41.60	7	41.67	41.55	-6	26,581	-0.02%
2018/09/04	2	41.65	4	41.96	42.10	-2	26,593	-0.01%
2018/09/03	7.1	41.39	8	41.38	41.35	-0.9	26,409	0.00%
2018/08/31	3	41.55	0	0.00	42.35	3	26,343	0.01%
2018/08/30	4.2	42.08	1.4	41.72	42.00	2.7	26,050	0.01%
2018/08/29	1.1	43.20	31	43.28	43.40	-29.9	25,625	-0.12%
2018/08/28	0	0.00	2	43.25	43.30	-2	25,698	-0.01%
2018/08/27	8	43.36	5	43.22	43.30	3	25,815	0.01%
2018/08/24	0.6	42.75	1.9	42.88	42.80	-1.3	25,756	-0.01%
2018/08/23	3	42.92	2	43.00	43.10	1	25,948	0.00%
2018/08/22	2	42.70	11	42.81	42.95	-9	26,075	-0.03%
2018/08/21	1	42.10	3	42.33	42.90	-2	26,120	-0.01%
2018/08/20	23	42.11	0	0.00	42.00	23	26,216	0.09%
2018/08/17	29	42.62	1	42.70	42.05	28	26,177	0.11%
2018/08/16	12	41.78	3	41.40	42.00	9	26,134	0.03%
2018/08/15	14	43.19	14	42.59	42.35	0	26,225	0.00%
2018/08/14	21	43.09	17	43.11	43.30	4	25,975	0.02%
2018/08/13	31	42.42	23	42.71	42.15	8	25,677	0.03%
2018/08/10	10	40.85	30	41.37	41.50	-20	24,798	-0.08%
2018/08/09	10	40.45	10	40.75	40.50	0	24,741	0.00%
2018/08/08	4	40.66	14	40.83	40.60	-10	25,207	-0.04%
2018/08/07	8	40.23	6	40.30	40.15	2	25,092	0.01%
2018/08/06	2	40.35	0	0.00	40.35	2	25,024	0.01%
2018/08/03	1	40.55	4	41.25	40.45	-3	24,795	-0.01%
2018/08/02	2	40.65	7	40.84	40.60	-5	24,490	-0.02%
2018/08/01	6	40.23	17	40.70	41.05	-11	23,866	-0.05%
2018/07/31	25	39.42	8	39.53	39.35	17	22,946	0.07%
2018/07/30	18	41.13	6	41.13	40.70	12	22,017	0.05%
2018/07/27	27	40.84	15	41.08	40.30	12	21,668	0.06%
2018/07/26	30	40.86	30	41.06	40.50	0	21,333	0.00%
2018/07/25	14	45.09	2	45.03	45.10	12	20,460	0.06%
2018/07/24	8	44.14	17	44.19	45.50	-9	20,173	-0.04%
2018/07/23	13	42.38	5	42.44	42.65	8	19,368	0.04%
2018/07/20	8	42.48	6	42.40	42.30	2	19,251	0.01%
2018/07/19	2	42.80	1	42.70	42.75	1	19,164	0.01%
2018/07/18	3	42.27	2	42.65	42.25	1	19,412	0.01%
2018/07/17	4	42.18	0	0.00	42.15	4	19,164	0.02%
2018/07/16	1	42.55	0	0.00	42.50	1	19,102	0.01%
2018/07/13	1	43.60	4	43.05	43.50	-3	19,058	-0.02%
2018/07/12	1	43.00	10	42.99	42.70	-9	18,723	-0.05%
2018/07/11	11	42.18	86	42.21	42.15	-75	18,533	-0.40%
2018/07/10	20	43.03	0	0.00	43.25	20	18,222	0.11%
2018/07/09	7	42.71	2	42.65	42.75	5	17,897	0.03%
2018/07/06	65	41.50	27	41.82	41.60	38	17,544	0.22%
2018/07/05	2	42.18	65	42.35	42.05	-63	17,264	-0.36%
2018/07/04	6	41.84	2	41.98	42.00	4	17,216	0.02%
2018/07/03	84	42.10	0	0.00	42.75	84	16,918	0.50%
2018/06/29	1	42.10	0	0.00	42.35	1	16,147	0.01%
2018/06/28	1	42.50	0	0.00	42.40	1	15,725	0.01%
2018/06/27	6	42.88	0	0.00	43.00	6	15,500	0.04%
2018/06/26	1	43.70	0	0.00	43.70	1	15,155	0.01%
2018/06/20	1	43.60	0	0.00	44.75	1	14,521	0.01%
2018/06/19	5	44.03	0	0.00	43.85	5	14,290	0.03%
2018/06/15	0	0.00	1	45.50	45.25	-1	13,991	-0.01%
2018/06/14	1	44.90	0	0.00	44.90	1	13,688	0.01%
2018/06/13	3	45.30	7	45.09	45.45	-4	13,540	-0.03%
2018/06/11	2	44.38	1	44.50	44.60	1	13,386	0.01%
2018/06/08	1	44.75	1	45.10	45.00	0	13,315	0.00%
2018/06/07	1	44.70	0	0.00	44.75	1	13,245	0.01%
2018/06/06	7	44.60	0	0.00	44.80	7	13,226	0.05%
2018/06/05	2	44.75	3	45.00	45.20	-1	13,105	-0.01%
2018/06/04	0	0.00	2	45.35	45.65	-2	12,867	-0.02%
2018/06/01	2	43.60	18	43.60	43.75	-16	12,533	-0.13%
2018/05/30	1	43.00	0	0.00	43.75	1	12,061	0.01%
2018/05/29	6	43.47	0	0.00	43.40	6	11,777	0.05%
2018/05/28	4	44.05	0	0.00	43.95	4	11,560	0.03%
2018/05/25	3	43.98	0	0.00	43.90	3	11,405	0.03%
2018/05/23	4	44.09	3.1	45.04	44.10	0.9	10,986	0.01%
2018/05/22	20	45.80	22	45.62	45.60	-2	10,678	-0.02%
2018/05/21	2	45.95	4	45.98	46.00	-2	10,604	-0.02%
2018/05/18	5	45.47	7	45.79	45.55	-2	10,386	-0.02%
2018/05/17	12	45.94	8.5	45.80	45.65	3.5	10,246	0.03%
2018/05/16	11	45.87	21	45.91	45.90	-10	9,922	-0.10%
2018/05/15	10	43.24	1	43.30	43.50	9	9,122	0.10%
2018/05/14	0.1	43.00	4	42.15	43.15	-3.9	9,082	-0.04%
2018/05/11	1	41.40	1	41.25	41.25	0	8,797	0.00%
2018/05/10	13	41.11	3	41.08	41.10	10	8,681	0.12%
2018/05/09	0	0.00	10	40.65	40.60	-10	8,472	-0.12%
2018/05/08	4	40.59	13	40.91	40.80	-9	8,411	-0.11%
2018/05/07	14	40.71	17	40.62	40.40	-3	8,247	-0.04%
2018/05/04	1	39.90	0	0.00	39.55	1	7,995	0.01%
2018/05/03	4	40.28	0	0.00	39.40	4	8,040	0.05%
2018/05/02	5	40.95	4	40.96	40.85	1	7,860	0.01%
2018/04/30	1	40.75	12	40.74	40.85	-11	7,745	-0.14%
2018/04/27	5	40.46	8.3	40.50	40.30	-3.3	7,743	-0.04%
2018/04/26	5	40.80	11	40.52	40.50	-6	7,705	-0.08%
2018/04/25	2	40.18	6	40.43	40.20	-4	7,573	-0.05%
2018/04/24	6	40.68	52	39.87	40.85	-46	7,530	-0.61%
2018/04/23	0	0.00	2	39.00	38.90	-2	7,116	-0.03%
2018/04/20	4	39.06	3	38.95	38.75	1	7,184	0.01%
2018/04/19	4.8	38.94	16	38.34	39.00	-11.2	7,137	-0.16%
2018/04/18	4	38.06	0	0.00	38.20	4	7,203	0.06%
2018/04/13	0	0.00	2	38.20	38.20	-2	8,016	-0.02%
2018/04/12	1	38.00	6	38.43	38.10	-5	8,316	-0.06%
2018/04/11	2	38.60	0	0.00	38.45	2	8,816	0.02%
2018/04/10	0	0.00	49	38.10	38.20	-49	8,908	-0.55%
2018/04/09	3	37.20	0	37.30	37.35	3	8,975	0.03%
2018/03/31	2	36.60	5	36.60	36.55	-3	9,273	-0.03%
2018/03/30	3	36.45	0	0.00	36.60	3	9,384	0.03%
2018/03/29	7	36.51	0	0.00	36.55	7	9,612	0.07%
2018/03/28	9	36.93	0	0.00	37.00	9	9,764	0.09%
2018/03/26	20	36.50	0	0.00	36.60	20	10,164	0.20%
2018/03/23	0	0.00	1	36.75	37.00	-1	10,302	-0.01%
2018/03/22	0	0.00	24	37.48	37.55	-24	10,341	-0.23%
2018/03/20	5	37.22	0	0.00	37.35	5	10,409	0.05%
2018/03/14	0	0.00	1	37.55	37.50	-1	10,242	-0.01%
2018/03/12	0	0.00	6.1	37.03	37.20	-6.1	10,295	-0.06%
2018/03/09	1	36.50	0	0.00	36.65	1	10,563	0.01%
2018/03/08	0	0.00	1	36.40	36.40	-1	10,654	-0.01%
2018/03/05	0	0.00	0	36.40	36.30	0	11,150	0.00%
2018/02/27	0	0.00	5	36.75	37.00	-5	11,254	-0.04%
2018/02/26	1	36.55	2	36.55	36.55	-1	11,206	-0.01%
2018/02/22	20	36.63	0	0.00	36.50	20	11,272	0.18%
2018/02/12	23	35.45	0	0.00	35.95	23	11,186	0.21%
2018/02/09	3	35.67	0	0.00	35.60	3	11,191	0.03%
2018/02/06	4	35.60	85	34.90	35.50	-81	11,176	-0.72%
2018/02/01	0	0.00	1	37.90	37.90	-1	10,779	-0.01%
2018/01/30	2	37.75	1	37.90	37.90	1	10,744	0.01%
2018/01/26	1	37.75	1	37.80	38.20	0	10,632	0.00%
2018/01/25	2	37.60	0	0.00	37.60	2	10,496	0.02%
2018/01/23	0	0.00	21	37.16	37.30	-21	10,370	-0.20%
2018/01/22	0	0.00	0.1	37.70	37.85	-0.1	10,192	0.00%
2018/01/18	0	0.00	7	38.38	37.85	-7	10,032	-0.07%
2018/01/17	1	38.40	1	38.10	38.50	0	9,868	0.00%
2018/01/16	0	0.00	7	37.91	38.10	-7	9,731	-0.07%
2018/01/15	0	0.00	2	37.63	37.85	-2	9,652	-0.02%
2018/01/12	2	37.58	0	0.00	37.60	2	9,583	0.02%
2018/01/11	24	37.66	7	38.00	37.50	17	9,356	0.18%
2018/01/10	2	38.45	22	38.44	38.45	-20	8,870	-0.23%
2018/01/09	0	0.00	3.9	38.33	38.30	-3.9	8,715	-0.04%
2018/01/08	1	37.75	5	37.97	38.20	-4	8,456	-0.05%
2018/01/05	2	37.30	4	37.41	37.30	-2	8,145	-0.02%
2018/01/04	7	37.30	7	37.31	37.20	0	7,623	0.00%
2018/01/03	0	0.00	18	37.09	37.35	-18	7,533	-0.24%
2018/01/02	0	0.00	7	36.51	36.55	-7	7,250	-0.10%