台泥 (1101)-富邦-員林券商分點個股進出

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

台泥

(1101)

可現股當沖

股價
33.35
漲跌
▼0.35
漲幅
-1.04%
成交量
24,429張
產業
上市水泥類股
2640人加入追蹤

立即追蹤
本地時間:14:30

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

台泥 (1101)籌碼相關－富邦-員林券商分點個股進出

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-員林券商分點個股進出
富邦-員林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	79.3	33.53	39	33.36	33.35	40.3	17,869	0.23%
2024/05/13	64.3	33.65	11	33.57	33.70	53.3	17,684	0.30%
2024/05/10	6	33.13	22.2	33.14	33.30	-16.2	17,314	-0.09%
2024/05/09	22.1	32.90	14	32.85	32.65	8.1	17,094	0.05%
2024/05/08	20	33.04	10.5	33.10	33.10	9.5	17,111	0.06%
2024/05/07	26.9	33.05	23.1	32.98	33.20	3.8	17,141	0.02%
2024/05/06	91	32.87	60	32.86	33.00	31	16,992	0.18%
2024/05/03	20.1	32.62	22	32.59	32.40	-1.9	16,551	-0.01%
2024/05/02	6	32.28	5.7	32.16	32.30	0.3	16,359	0.00%
2024/04/30	27	32.14	0	32.35	32.05	27	16,171	0.17%
2024/04/29	22.1	32.27	44	32.19	32.35	-21.9	16,038	-0.14%
2024/04/26	17.1	31.84	0.3	32.00	31.80	16.7	15,880	0.11%
2024/04/25	8	31.98	20.5	32.05	32.00	-12.5	15,849	-0.08%
2024/04/24	25.3	32.16	10	32.23	32.15	15.3	15,799	0.10%
2024/04/23	117	32.55	24.1	32.45	32.35	92.9	16,021	0.58%	大買/
2024/04/22	16	32.44	23	32.59	32.60	-7	15,974	-0.04%
2024/04/19	44.3	32.13	8	32.40	32.00	36.3	15,756	0.23%
2024/04/18	12	32.56	20	32.73	32.70	-8	15,379	-0.05%
2024/04/17	9.4	32.62	0	0.00	32.65	9.4	15,172	0.06%
2024/04/16	47.3	32.65	7.7	32.88	32.45	39.5	15,008	0.26%
2024/04/15	22.1	32.63	15	32.68	32.35	7.1	14,402	0.05%
2024/04/12	30.7	31.95	8.1	32.05	32.20	22.6	14,063	0.16%
2024/04/11	1.7	32.50	22	32.45	32.40	-20.3	13,848	-0.15%
2024/04/10	18.2	32.81	4	32.89	32.70	14.2	13,783	0.10%
2024/04/09	53.3	32.12	41	32.15	32.45	12.3	13,609	0.09%
2024/04/08	16.6	32.35	9	32.36	32.30	7.6	13,545	0.06%
2024/04/03	16.6	32.61	9.5	32.52	32.00	7	13,436	0.05%
2024/04/02	2.6	31.97	82.5	31.95	31.95	-79.9	13,046	-0.61%
2024/04/01	3.1	32.14	1.1	32.16	32.15	2	13,124	0.02%
2024/03/29	15.1	31.85	3	31.83	32.15	12.1	13,089	0.09%
2024/03/28	6.9	31.74	5	31.78	31.70	1.9	12,963	0.01%
2024/03/27	9	31.62	7	31.63	31.70	2	12,844	0.02%
2024/03/26	4	31.45	0.3	31.48	31.55	3.7	12,765	0.03%
2024/03/25	1.2	31.11	53.1	31.07	31.10	-51.9	12,723	-0.41%
2024/03/22	10.5	31.14	2.8	31.27	31.15	7.7	12,702	0.06%
2024/03/21	22.1	31.55	11.6	31.57	31.50	10.5	12,514	0.08%
2024/03/20	41.2	30.95	20.2	31.03	30.90	20.9	12,516	0.17%
2024/03/19	33.9	31.44	52.4	31.45	31.40	-18.5	12,198	-0.15%
2024/03/18	43.3	31.70	5.1	31.69	31.70	38.2	11,945	0.32%
2024/03/15	0.1	31.96	8	32.04	31.95	-7.9	11,833	-0.07%
2024/03/14	6.4	31.83	4.6	31.88	32.00	1.8	11,512	0.02%
2024/03/13	12.2	31.75	0	0.00	31.70	12.2	11,518	0.11%
2024/03/12	35.7	31.94	11	31.93	32.00	24.7	11,388	0.22%
2024/03/11	15.2	31.70	13	31.72	31.80	2.2	11,415	0.02%
2024/03/08	102.3	31.97	23.8	32.01	31.85	78.5	11,531	0.68%	大買/
2024/03/07	11.4	31.94	27	31.91	32.00	-15.6	11,664	-0.13%
2024/03/06	57.3	31.99	36.2	31.94	32.00	21.1	12,022	0.18%
2024/03/05	17.3	32.08	5	32.10	32.00	12.3	13,502	0.09%
2024/03/04	2.1	32.15	1	32.05	32.05	1.1	13,771	0.01%
2024/03/01	11.4	32.08	2	32.00	32.05	9.4	14,657	0.06%
2024/02/29	35.1	32.15	34.5	32.12	32.10	0.6	14,759	0.00%
2024/02/27	6.7	31.97	4	32.04	31.85	2.7	14,610	0.02%
2024/02/26	2.4	32.34	16	32.18	32.15	-13.6	14,608	-0.09%
2024/02/23	3	32.42	7.2	32.45	32.40	-4.2	14,694	-0.03%
2024/02/22	1.9	32.51	5	32.49	32.55	-3.1	15,103	-0.02%
2024/02/21	2.3	32.46	0.7	32.50	32.50	1.6	15,202	0.01%
2024/02/20	8.6	32.63	0.8	32.68	32.65	7.8	15,222	0.05%
2024/02/19	2.1	32.42	20.1	32.46	32.80	-18	15,433	-0.12%
2024/02/16	12.7	31.84	43.1	31.82	31.90	-30.4	15,704	-0.19%
2024/02/15	10.2	31.87	22.2	31.93	32.00	-12	15,670	-0.08%
2024/02/05	39.3	32.04	3.9	32.05	32.15	35.4	15,497	0.23%
2024/02/02	5.1	32.28	0	0.00	32.25	5.1	15,452	0.03%
2024/02/01	0.2	32.17	6	32.25	32.45	-5.8	15,591	-0.04%
2024/01/31	7.2	31.89	20.2	32.03	31.90	-13	15,628	-0.08%
2024/01/30	10.9	32.14	5	32.05	32.00	5.9	15,538	0.04%
2024/01/29	9.3	32.42	0	0.00	32.35	9.3	15,511	0.06%
2024/01/26	14.1	32.68	1	32.75	32.60	13.1	15,632	0.08%
2024/01/25	2	32.68	0	0.00	32.70	2	15,730	0.01%
2024/01/24	4	32.65	17	32.63	32.60	-13	15,865	-0.08%
2024/01/23	0.3	32.63	6	32.62	32.70	-5.7	16,153	-0.04%
2024/01/22	5.2	32.41	2	32.43	32.30	3.2	16,296	0.02%
2024/01/19	26.5	32.00	9	32.29	32.40	17.5	16,355	0.11%
2024/01/18	20.5	32.07	0	0.00	32.05	20.5	16,380	0.12%
2024/01/17	41.4	32.26	4	32.33	32.20	37.4	16,459	0.23%
2024/01/16	17.2	33.05	4	32.99	32.90	13.2	16,356	0.08%
2024/01/15	2.3	33.66	0	0.00	33.65	2.3	16,277	0.01%
2024/01/12	33.3	33.67	8	33.68	33.75	25.3	16,716	0.15%
2024/01/11	15	33.75	3.2	33.78	33.70	11.8	17,605	0.07%
2024/01/10	15.5	33.82	3	33.80	33.70	12.5	18,877	0.07%
2024/01/09	24	34.14	1	34.15	34.05	23	19,006	0.12%
2024/01/08	1.1	34.26	0	0.00	34.25	1.1	19,126	0.01%
2024/01/05	1.2	34.26	0	0.00	34.35	1.2	19,349	0.01%
2024/01/04	1.2	34.21	3	34.20	34.20	-1.8	19,609	-0.01%
2024/01/03	9.7	34.35	19	34.39	34.20	-9.3	19,771	-0.05%
2024/01/02	9.2	34.79	21.4	34.80	34.70	-12.2	19,818	-0.06%
2023/12/29	11.1	34.80	4	34.80	34.85	7.1	19,953	0.04%
2023/12/28	9	34.81	1.2	34.71	34.90	7.8	20,185	0.04%
2023/12/27	20.2	34.80	4.4	34.81	34.90	15.8	20,197	0.08%
2023/12/26	5.1	34.60	4	34.65	34.65	1.1	20,237	0.01%
2023/12/25	33	34.54	2	34.55	34.50	31	20,449	0.15%
2023/12/22	1.2	34.30	22	34.25	34.30	-20.8	20,578	-0.10%
2023/12/21	0.2	34.34	2	34.15	34.25	-1.8	20,790	-0.01%
2023/12/20	20.1	34.43	0	0.00	34.50	20.1	21,158	0.09%
2023/12/19	27.2	34.32	0	0.00	34.35	27.2	21,394	0.13%
2023/12/18	7	34.50	0.2	34.45	34.55	6.8	21,730	0.03%
2023/12/15	5.1	34.49	3	34.40	34.30	2.1	21,955	0.01%
2023/12/14	1.1	34.40	3	34.45	34.40	-1.9	21,772	-0.01%
2023/12/13	4	34.14	1	34.10	34.05	3	21,743	0.01%
2023/12/12	3.2	34.19	6	34.15	34.15	-2.8	21,824	-0.01%
2023/12/11	7.1	34.32	1.1	34.26	34.40	6.1	21,878	0.03%
2023/12/08	3.1	34.62	3.3	34.72	34.60	-0.2	22,119	0.00%
2023/12/07	8	34.61	5	34.54	34.50	3	22,107	0.01%
2023/12/06	17.3	34.77	3.2	34.89	34.60	14	22,145	0.06%
2023/12/05	0.1	34.80	20	34.78	34.90	-19.9	22,206	-0.09%
2023/12/04	16	34.18	0.5	34.35	34.05	15.5	22,066	0.07%
2023/12/01	38.4	34.58	20	34.55	34.40	18.4	22,225	0.08%
2023/11/30	39.4	34.97	59.7	35.10	34.95	-20.3	21,892	-0.09%
2023/11/29	37.3	34.37	6.1	34.27	34.25	31.2	20,364	0.15%
2023/11/28	87.4	34.89	23.1	34.93	34.50	64.3	20,138	0.32%
2023/11/27	24.6	34.13	4.1	34.18	33.95	20.5	19,597	0.10%
2023/11/24	50.1	33.94	4	34.05	33.75	46.1	19,408	0.24%
2023/11/22	26	34.01	3	33.97	33.85	23	19,049	0.12%
2023/11/21	26.5	34.03	28.1	34.05	34.20	-1.6	18,952	-0.01%
2023/11/20	35	33.57	10.1	33.50	33.60	25	18,544	0.13%
2023/11/17	10.1	33.24	0	0.00	33.20	10.1	18,469	0.05%
2023/11/16	94.1	33.21	2	33.15	33.05	92.1	18,400	0.50%
2023/11/15	39	33.02	15	33.02	33.15	24	18,225	0.13%
2023/11/14	15.1	32.55	5	32.60	32.50	10.1	18,089	0.06%
2023/11/13	45.4	32.68	0	0.00	32.80	45.4	18,187	0.25%
2023/11/10	26.1	32.86	2	32.85	32.85	24.1	18,374	0.13%
2023/11/09	38.2	32.93	1.1	33.09	32.90	37.2	18,388	0.20%
2023/11/08	18	32.90	3.2	32.92	32.90	14.8	18,405	0.08%
2023/11/07	19.8	32.53	0	0.00	32.55	19.8	18,432	0.11%
2023/11/06	19.5	32.95	0	0.00	32.80	19.5	18,394	0.11%
2023/11/03	11.2	32.73	4.2	32.85	32.90	7	18,290	0.04%
2023/11/02	26	32.45	3	32.45	32.35	23	18,196	0.13%
2023/11/01	10.6	32.20	0	0.00	32.10	10.6	18,166	0.06%
2023/10/31	30.6	32.27	5	32.26	32.25	25.6	18,158	0.14%
2023/10/30	33.3	31.92	3	32.00	32.00	30.3	18,028	0.17%
2023/10/27	22	31.88	2.3	31.75	31.85	19.7	17,917	0.11%
2023/10/26	13.1	31.50	6.1	31.46	31.45	7	17,975	0.04%
2023/10/25	20.3	31.67	0	0.00	31.55	20.3	17,848	0.11%
2023/10/24	10.4	31.53	0	0.00	31.50	10.4	17,706	0.06%
2023/10/23	52.2	31.68	2	31.80	31.65	50.2	17,530	0.29%
2023/10/20	23.4	31.62	13	31.75	31.75	10.4	17,702	0.06%
2023/10/19	86	31.85	0	0.00	31.90	86	17,409	0.49%
2023/10/18	64.1	32.52	2	32.43	32.45	62.1	16,813	0.37%
2023/10/17	14.2	33.49	2	33.50	33.45	12.2	15,659	0.08%
2023/10/16	69.1	33.68	0.6	33.72	33.60	68.5	15,645	0.44%
2023/10/13	12.4	33.95	2	34.05	33.80	10.4	15,722	0.07%
2023/10/12	31.2	33.65	9	33.47	33.70	22.2	15,681	0.14%
2023/10/11	18.2	33.02	0	0.00	33.10	18.2	15,548	0.12%
2023/10/06	8.3	32.94	2	32.85	32.80	6.3	15,540	0.04%
2023/10/05	10.2	32.78	3	32.85	32.75	7.2	15,507	0.05%
2023/10/04	21.4	32.92	1.2	32.91	32.90	20.2	15,539	0.13%
2023/10/03	5.3	33.19	10	33.25	33.20	-4.7	15,625	-0.03%
2023/10/02	17.4	33.13	0	0.00	33.10	17.4	15,776	0.11%
2023/09/28	1	33.10	0	0.00	33.25	1	16,020	0.01%
2023/09/27	11.6	33.01	1	32.95	33.05	10.6	15,999	0.07%
2023/09/26	44.3	33.11	2	33.00	33.00	42.3	15,938	0.27%
2023/09/25	19	33.15	11.1	33.11	33.10	7.8	15,777	0.05%
2023/09/22	17.3	33.49	2	33.50	33.50	15.3	15,474	0.10%
2023/09/21	42.2	33.99	1	33.90	33.80	41.2	15,253	0.27%
2023/09/20	11.9	34.46	0	0.00	34.35	11.9	15,082	0.08%
2023/09/19	25.1	34.90	6	35.00	34.80	19.1	14,902	0.13%
2023/09/18	9.6	35.05	0	0.00	35.10	9.6	14,938	0.06%
2023/09/15	29	35.26	5	35.29	35.10	24	15,030	0.16%
2023/09/14	12	35.37	6	35.43	35.50	6	14,962	0.04%
2023/09/13	39	35.16	4.3	35.27	35.30	34.7	14,972	0.23%
2023/09/12	8	34.49	1	34.45	34.60	7	15,254	0.05%
2023/09/11	7.4	34.10	2.3	34.12	34.20	5	15,266	0.03%
2023/09/08	16.4	34.20	0	0.00	34.10	16.4	15,301	0.11%
2023/09/07	11.1	34.34	0	0.00	34.35	11.1	15,280	0.07%
2023/09/06	46.2	34.50	0.4	34.50	34.40	45.8	15,287	0.30%
2023/09/05	13.5	35.02	0	0.00	35.00	13.5	14,939	0.09%
2023/09/04	19.5	35.02	2.1	35.13	35.20	17.4	14,925	0.12%
2023/09/01	29.2	35.15	3	35.30	35.25	26.2	14,877	0.18%
2023/08/31	15.5	35.10	2	35.15	34.95	13.5	14,843	0.09%
2023/08/30	8.5	35.30	0	0.00	35.30	8.5	14,684	0.06%
2023/08/29	7.5	35.25	7	35.30	35.40	0.5	15,130	0.00%
2023/08/28	2.1	35.16	0	0.00	35.20	2.1	15,344	0.01%
2023/08/25	11.9	35.19	0.1	35.35	35.10	11.7	16,124	0.07%
2023/08/24	4.7	35.27	0	0.00	35.30	4.7	16,441	0.03%
2023/08/23	4.1	35.37	0.2	35.45	35.30	3.8	16,726	0.02%
2023/08/22	20.1	35.39	1	35.50	35.40	19.1	16,947	0.11%
2023/08/21	11.4	35.30	10	35.30	35.40	1.4	17,344	0.01%
2023/08/18	44.4	35.47	37.2	35.25	35.15	7.1	17,523	0.04%
2023/08/17	71.2	35.68	2.6	35.57	35.65	68.6	17,458	0.39%
2023/08/16	48.9	36.10	3	36.10	36.05	45.9	17,488	0.26%
2023/08/15	4.9	36.69	0	0.00	36.70	4.9	17,473	0.03%
2023/08/14	35.8	37.21	5.8	36.87	36.85	30	17,582	0.17%
2023/08/11	2	37.38	24.6	37.36	37.40	-22.6	17,637	-0.13%
2023/08/10	13.1	36.86	12.9	36.86	36.85	0.2	17,644	0.00%
2023/08/09	11.2	37.16	1	37.15	37.15	10.2	17,972	0.06%
2023/08/08	19.6	37.25	11.2	37.18	37.10	8.4	18,250	0.05%
2023/08/07	93.4	37.48	6.1	37.55	37.65	87.4	18,384	0.48%
2023/08/04	0.1	37.44	11	37.31	37.35	-10.9	18,438	-0.06%
2023/08/02	10.8	37.36	34	37.40	37.20	-23.2	18,846	-0.12%
2023/08/01	5.2	37.52	5	37.48	37.55	0.2	19,015	0.00%
2023/07/31	19.2	37.36	7	37.46	37.30	12.2	19,125	0.06%
2023/07/28	14.1	37.26	8.1	37.21	37.35	6	19,175	0.03%
2023/07/27	10.4	37.36	6	37.40	37.35	4.4	19,620	0.02%
2023/07/26	21.5	37.28	14	37.29	37.25	7.5	20,584	0.04%
2023/07/25	14.7	37.32	11.5	37.35	37.40	3.2	20,798	0.02%
2023/07/24	17.3	36.50	2	36.65	36.50	15.3	20,874	0.07%
2023/07/21	20.8	36.30	5.2	36.41	36.10	15.5	21,180	0.07%
2023/07/20	19.7	36.61	0	0.00	36.55	19.7	21,667	0.09%
2023/07/19	49.4	36.70	0	0.00	36.60	49.4	22,718	0.22%
2023/07/18	34	36.63	8	37.10	37.10	26	23,504	0.11%
2023/07/17	24.2	36.76	0.1	36.90	36.75	24.2	23,411	0.10%
2023/07/14	32.1	36.98	12	36.96	37.00	20.1	23,348	0.09%
2023/07/13	29.2	36.96	0	0.00	36.80	29.2	23,366	0.13%
2023/07/12	16.9	36.59	6	36.56	36.60	10.9	23,564	0.05%
2023/07/11	39	36.66	13	36.80	36.55	26	23,517	0.11%
2023/07/10	72.5	37.06	2	36.95	36.85	70.5	23,394	0.30%
2023/07/07	35.2	37.06	8	37.15	37.30	27.2	23,264	0.12%
2023/07/06	52.3	37.33	8	37.38	37.25	44.3	23,393	0.19%
2023/07/05	36.1	37.99	30.5	38.12	37.80	5.6	23,091	0.02%
2023/07/04	12.3	38.11	29	38.19	38.05	-16.7	22,913	-0.07%
2023/07/03	26.2	38.16	61	38.20	38.25	-34.8	22,864	-0.15%
2023/06/30	1	38.10	11	38.10	38.05	-10	22,907	-0.04%
2023/06/29	1	38.15	2	38.23	38.05	-1	22,932	0.00%
2023/06/28	30.2	38.09	4	38.00	38.05	26.2	22,980	0.11%
2023/06/27	12	38.53	1	38.45	38.45	11	23,114	0.05%
2023/06/26	4.1	38.78	11	38.54	38.80	-6.9	23,371	-0.03%
2023/06/21	6.1	38.40	7.5	38.52	38.70	-1.4	23,378	-0.01%
2023/06/20	1.9	38.65	39	38.57	38.55	-37.1	23,375	-0.16%
2023/06/19	7.1	38.72	2.1	38.75	38.70	5	23,493	0.02%
2023/06/16	13	38.86	12.8	38.84	38.70	0.2	23,472	0.00%
2023/06/15	6.6	38.27	21	38.33	38.35	-14.4	23,007	-0.06%
2023/06/14	4	38.21	3.1	38.25	38.35	0.9	23,330	0.00%
2023/06/13	3.2	38.25	3.1	38.27	38.25	0.1	23,466	0.00%
2023/06/12	27.1	38.37	4.1	38.34	38.25	23	23,491	0.10%
2023/06/09	17.2	38.48	5	38.49	38.45	12.2	23,511	0.05%
2023/06/08	12.2	38.55	18	38.59	38.50	-5.8	23,676	-0.02%
2023/06/07	11.5	38.82	1.1	38.75	38.80	10.4	23,851	0.04%
2023/06/06	7.3	38.75	0	38.80	38.80	7.3	24,048	0.03%
2023/06/05	15	38.89	8.1	38.94	38.85	6.9	24,210	0.03%
2023/06/02	9.5	38.40	84.3	38.46	38.55	-74.8	24,023	-0.31%
2023/06/01	26.1	37.80	0	0.00	37.75	26.1	23,598	0.11%
2023/05/31	26.4	38.04	5.4	37.93	37.90	21	23,504	0.09%
2023/05/30	32.3	38.05	3	38.12	38.30	29.3	22,887	0.13%
2023/05/29	24.1	37.87	7	38.00	38.15	17.1	23,178	0.07%
2023/05/26	25.2	37.74	7	37.79	38.00	18.2	23,692	0.08%
2023/05/25	22.3	37.57	0	0.00	38.05	22.3	24,133	0.09%
2023/05/24	52.2	37.62	3	37.62	37.85	49.2	23,953	0.21%
2023/05/23	38.3	37.96	91	38.05	37.90	-52.7	23,751	-0.22%
2023/05/22	13.7	38.16	17.5	38.19	38.25	-3.9	23,649	-0.02%
2023/05/19	22.9	37.85	1	37.90	37.85	21.9	23,556	0.09%
2023/05/18	37.8	37.83	37	37.88	37.85	0.8	23,437	0.00%
2023/05/17	68	38.00	6	38.13	37.90	62	23,453	0.26%
2023/05/16	4.1	37.51	3.1	37.49	37.75	1	23,506	0.00%
2023/05/15	25.2	37.31	2	37.25	37.35	23.2	23,506	0.10%
2023/05/12	26.5	38.22	16	38.25	37.80	10.5	23,276	0.04%
2023/05/11	26.5	38.22	16	38.25	38.20	10.5	23,037	0.05%
2023/05/10	20.2	38.63	0.2	38.74	38.85	20	22,849	0.09%
2023/05/09	46.7	38.97	7.9	39.08	38.65	38.9	22,795	0.17%
2023/05/08	13.3	39.48	18.6	39.50	39.60	-5.3	22,479	-0.02%
2023/05/05	50.1	39.29	23	39.38	39.30	27.1	22,322	0.12%
2023/05/04	55.1	39.37	12	39.52	39.45	43.1	22,305	0.19%
2023/05/03	74.1	39.66	15	39.82	39.50	59.1	22,236	0.27%
2023/05/02	232	39.55	186	39.61	39.90	46	22,048	0.21%	大買/大賣/
2023/04/28	24	38.75	22	38.68	38.70	2	21,538	0.01%
2023/04/27	33.1	39.00	4.1	38.90	38.65	29	21,481	0.13%
2023/04/26	60.9	38.69	19.3	38.91	39.10	41.6	21,572	0.19%
2023/04/25	88.3	38.75	22.7	38.86	38.50	65.5	21,693	0.30%
2023/04/24	176.8	39.25	136.2	39.42	39.55	40.6	21,265	0.19%	大買/大賣/
2023/04/21	119.1	38.31	83.5	38.41	38.30	35.6	20,241	0.18%	大買/
2023/04/20	33.6	37.29	4	37.24	37.20	29.6	19,358	0.15%
2023/04/19	81	37.31	50	37.35	37.10	31	19,409	0.16%
2023/04/18	17.1	37.57	2.5	37.57	37.45	14.6	19,425	0.08%
2023/04/17	370.1	38.07	64.3	37.96	37.95	305.9	19,656	1.56%	大買/鉅額交易
2023/04/14	110	37.46	3.2	37.44	37.55	106.8	19,373	0.55%	大買/鉅額交易
2023/04/13	73	37.51	3	37.60	37.55	70	19,387	0.36%
2023/04/12	61.9	37.64	5	37.63	37.45	56.9	19,333	0.29%
2023/04/11	22	37.29	22	37.47	37.45	0	19,262	0.00%
2023/04/10	8.1	36.38	10.6	36.42	36.60	-2.5	19,042	-0.01%
2023/04/07	16.1	36.42	4	36.43	36.40	12.1	19,060	0.06%
2023/04/06	39.3	36.35	16	36.40	36.45	23.3	19,160	0.12%
2023/03/31	4	36.43	8	36.50	36.40	-4	19,407	-0.02%
2023/03/30	15	36.18	5	36.20	36.20	10	20,415	0.05%
2023/03/29	9.2	36.20	0	0.00	36.35	9.2	21,328	0.04%
2023/03/28	17.7	36.23	12	36.10	36.20	5.7	22,230	0.03%
2023/03/27	40.7	36.81	8.2	36.89	36.65	32.5	23,097	0.14%
2023/03/24	2.2	37.51	1.3	37.61	37.60	0.9	23,872	0.00%
2023/03/23	2.1	37.35	14.1	37.47	37.35	-12	23,875	-0.05%
2023/03/22	14.1	37.30	0.1	37.31	37.20	14	23,957	0.06%
2023/03/21	22.2	37.08	2.1	37.22	37.05	20.1	24,027	0.08%
2023/03/20	12.1	36.89	2	36.95	36.90	10.1	24,042	0.04%
2023/03/17	2.1	36.50	14.2	36.58	36.40	-12.1	24,199	-0.05%
2023/03/16	15.3	36.53	0.1	36.90	36.35	15.3	23,908	0.06%
2023/03/15	9.2	37.12	0	0.00	37.10	9.2	23,942	0.04%
2023/03/14	7.3	36.62	3	36.58	36.75	4.3	24,037	0.02%
2023/03/13	17.1	36.57	18	36.58	36.75	-0.9	24,266	0.00%
2023/03/10	26.4	36.70	50	36.65	36.70	-23.6	24,281	-0.10%
2023/03/09	26.7	37.30	15	37.20	37.20	11.7	24,506	0.05%
2023/03/08	21.3	37.63	8.6	37.62	37.75	12.7	24,873	0.05%
2023/03/07	10.1	38.00	1	37.90	37.95	9.1	24,885	0.04%
2023/03/06	14.1	37.98	13	38.01	37.95	1	25,216	0.00%
2023/03/03	25	37.82	0	0.00	37.75	25	25,487	0.10%
2023/03/02	13.7	37.69	0.1	37.70	37.90	13.6	25,669	0.05%
2023/03/01	55.6	37.90	27	38.22	37.80	28.6	25,706	0.11%
2023/02/24	8.1	39.21	4.8	39.28	39.15	3.3	25,338	0.01%
2023/02/23	10.1	39.38	52.5	39.28	39.50	-42.5	24,816	-0.17%
2023/02/22	3.1	38.02	6.1	38.03	38.05	-3	25,159	-0.01%
2023/02/21	11	38.28	5.3	38.40	38.35	5.7	26,058	0.02%
2023/02/20	7	37.95	26.5	37.96	38.25	-19.5	26,714	-0.07%
2023/02/17	3	37.55	4.1	37.71	38.00	-1.1	27,226	0.00%
2023/02/16	17	37.65	6.1	37.59	37.50	11	27,958	0.04%
2023/02/15	2	37.65	32.1	37.61	37.55	-30.1	28,051	-0.11%
2023/02/14	7	37.63	7.4	37.48	37.25	-0.4	27,991	0.00%
2023/02/13	0.2	37.05	3	36.87	37.00	-2.8	27,957	-0.01%
2023/02/10	6.6	36.82	2.4	36.97	36.85	4.2	28,096	0.01%
2023/02/09	5.1	36.61	5.1	36.69	36.60	0	28,114	0.00%
2023/02/08	39.8	36.68	1.8	36.69	36.75	38	28,188	0.13%
2023/02/07	20	36.60	0	0.00	36.65	20	28,269	0.07%
2023/02/06	7.1	36.22	4.1	36.11	36.15	3	28,252	0.01%
2023/02/03	7.2	36.44	0	0.00	36.45	7.2	28,142	0.03%
2023/02/02	20	36.69	1.7	36.84	36.80	18.3	28,165	0.07%
2023/02/01	4.8	36.52	5.3	36.62	36.75	-0.5	28,193	0.00%
2023/01/31	13.7	36.56	1	36.70	36.25	12.7	28,263	0.04%
2023/01/30	3	36.77	24.2	36.81	36.95	-21.1	28,195	-0.07%
2023/01/17	13.8	36.10	51	36.07	36.00	-37.2	28,181	-0.13%
2023/01/16	12.1	36.49	27.1	36.48	36.50	-15.1	28,175	-0.05%
2023/01/13	12.4	36.17	16.2	36.00	36.15	-3.8	27,855	-0.01%
2023/01/12	5.4	35.31	15.1	35.37	35.40	-9.8	27,913	-0.03%
2023/01/11	13	34.76	13.2	34.73	34.70	-0.2	28,119	0.00%
2023/01/10	3	34.43	12.1	34.51	34.60	-9.1	28,426	-0.03%
2023/01/09	6	34.43	18.9	34.49	34.60	-12.9	28,943	-0.04%
2023/01/06	5.7	34.17	10	34.30	34.25	-4.3	29,213	-0.01%
2023/01/05	4.6	34.51	31	34.37	34.45	-26.4	29,670	-0.09%
2023/01/04	3.2	33.57	0	0.00	33.50	3.2	29,498	0.01%
2023/01/03	3.1	33.52	3.1	33.31	33.50	0	29,714	0.00%
2022/12/30	2	33.85	2	33.80	33.65	0	29,735	0.00%
2022/12/29	6	33.75	3	33.80	33.70	3	29,889	0.01%
2022/12/28	0.4	34.30	0	34.30	34.30	0.4	30,140	0.00%
2022/12/27	3.3	34.51	51	34.51	34.30	-47.7	30,373	-0.16%
2022/12/26	15	34.26	1	34.30	34.40	14	30,533	0.05%
2022/12/23	32.3	34.21	4	34.24	34.05	28.3	31,062	0.09%
2022/12/22	15	34.44	23	34.44	34.45	-8	31,982	-0.02%
2022/12/21	5.1	33.87	7	34.01	34.05	-1.9	31,325	-0.01%
2022/12/20	21.2	33.64	16	33.80	33.70	5.2	30,705	0.02%
2022/12/19	24.4	33.81	1	33.90	33.85	23.4	30,251	0.08%
2022/12/16	43.3	33.20	52	33.39	34.60	-8.7	29,428	-0.03%
2022/12/15	16	33.52	4	33.59	33.55	12	28,860	0.04%
2022/12/14	14.2	33.54	5.2	33.60	33.50	9	29,170	0.03%
2022/12/13	29.1	33.80	31.5	33.92	33.70	-2.4	29,231	-0.01%
2022/12/12	72.1	33.68	4.2	33.67	33.85	67.9	29,198	0.23%
2022/12/09	3.1	33.75	4	33.74	33.70	-0.9	29,684	0.00%
2022/12/08	7	33.24	3	33.20	33.20	4	29,675	0.01%
2022/12/07	6.8	33.29	0.1	33.45	33.35	6.6	29,677	0.02%
2022/12/06	14	33.42	3.1	33.50	33.30	10.9	29,698	0.04%
2022/12/05	5	33.52	3	33.60	33.70	2	29,562	0.01%
2022/12/02	25.3	33.72	1	33.70	33.65	24.3	29,249	0.08%
2022/12/01	17	34.01	19.7	34.02	34.05	-2.7	29,193	-0.01%
2022/11/30	8	33.68	19.1	33.62	33.90	-11.1	29,003	-0.04%
2022/11/29	2	33.05	3	33.32	33.55	-1	28,619	0.00%
2022/11/28	7.4	32.96	2.2	33.06	33.00	5.2	28,640	0.02%
2022/11/25	4.1	33.30	3.6	33.41	33.55	0.5	28,428	0.00%
2022/11/24	13	32.88	13.4	32.90	33.20	-0.4	28,273	0.00%
2022/11/23	16	32.68	1	32.70	32.70	15	28,055	0.05%
2022/11/22	9.2	32.59	2	32.58	32.65	7.2	27,954	0.03%
2022/11/21	12.5	32.88	1	32.80	32.85	11.5	27,730	0.04%
2022/11/18	51.1	33.63	11	33.35	33.30	40.1	27,498	0.15%
2022/11/17	30	34.17	36.6	34.41	34.25	-6.6	26,542	-0.02%
2022/11/16	28.1	33.15	48	33.05	32.90	-19.9	25,556	-0.08%
2022/11/15	39.1	33.35	10.3	33.49	33.85	28.8	24,950	0.12%
2022/11/14	4.6	33.41	25.4	33.68	34.15	-20.8	24,375	-0.09%
2022/11/11	13.1	32.17	23	31.95	32.15	-9.9	23,576	-0.04%
2022/11/10	5	31.73	4	32.04	31.70	1	23,483	0.00%
2022/11/09	69	31.89	54	31.74	31.90	15	23,444	0.06%
2022/11/08	9	31.41	56.3	31.62	31.65	-47.3	23,282	-0.20%
2022/11/07	14	30.84	2	30.80	31.00	12	23,106	0.05%
2022/11/04	6.2	30.29	1	30.30	30.45	5.2	23,191	0.02%
2022/11/03	66.3	30.26	44	30.20	30.30	22.3	23,144	0.10%
2022/11/02	1	30.75	0	0.00	30.75	1	23,105	0.00%
2022/11/01	19.6	30.36	0	0.00	30.65	19.6	23,119	0.08%
2022/10/31	62.2	30.46	2	30.45	30.25	60.2	23,108	0.26%
2022/10/28	48.2	30.97	1	30.35	30.50	47.2	23,119	0.20%
2022/10/27	18	30.93	6	31.03	30.85	12	23,111	0.05%
2022/10/26	7.8	30.24	4	30.44	30.30	3.8	23,119	0.02%
2022/10/25	31.8	30.01	69.1	29.92	29.90	-37.3	23,077	-0.16%
2022/10/24	34.1	30.88	0.1	30.95	30.60	34	22,682	0.15%
2022/10/21	22	31.24	1.5	31.08	31.00	20.5	22,562	0.09%
2022/10/20	28.8	30.79	2.1	30.90	30.90	26.7	22,518	0.12%
2022/10/19	24.5	31.71	19	31.91	31.60	5.5	22,012	0.02%
2022/10/18	36.7	31.40	2	31.35	31.45	34.7	21,608	0.16%
2022/10/17	46.5	31.62	6.6	31.82	31.70	39.9	21,593	0.18%
2022/10/14	63.5	32.56	3	32.55	32.40	60.5	21,633	0.28%
2022/10/13	39.8	32.84	5	32.99	32.65	34.8	21,544	0.16%
2022/10/12	2	33.80	57	33.85	33.75	-55	21,287	-0.26%
2022/10/11	51.7	33.89	1.1	33.81	33.80	50.6	21,345	0.24%
2022/10/07	12.2	34.25	0	0.00	34.25	12.2	21,291	0.06%
2022/10/06	10.8	34.38	6	34.40	34.30	4.8	21,266	0.02%
2022/10/05	6.2	34.29	11.3	34.29	34.15	-5.1	21,277	-0.02%
2022/10/04	14.5	33.72	3.1	33.78	33.85	11.4	21,025	0.05%
2022/10/03	22.2	33.75	1.2	33.64	33.65	21	20,773	0.10%
2022/09/30	47.5	33.71	0	0.00	33.80	47.5	20,658	0.23%
2022/09/29	37.7	34.22	1.1	34.12	34.15	36.6	20,144	0.18%
2022/09/28	16.7	35.12	4	35.00	34.90	12.7	19,056	0.07%
2022/09/27	14	35.75	0	0.00	35.80	14	18,789	0.07%
2022/09/26	20.8	36.09	10	35.94	35.85	10.8	18,599	0.06%
2022/09/23	29.7	37.08	0	0.00	37.00	29.7	18,381	0.16%
2022/09/22	25.7	37.46	3	37.35	37.55	22.7	18,250	0.12%
2022/09/21	20.3	38.20	19.1	38.07	38.10	1.2	17,880	0.01%
2022/09/20	16.3	38.65	1.3	38.66	38.55	14.9	17,513	0.09%
2022/09/19	2	38.80	0.1	38.95	38.80	2	17,397	0.01%
2022/09/16	75.8	38.76	15	38.83	38.60	60.8	17,332	0.35%
2022/09/15	9.8	39.46	1	39.40	39.55	8.8	16,939	0.05%
2022/09/14	7.1	39.71	1	39.85	39.65	6.1	16,875	0.04%
2022/09/13	1.3	39.97	17.1	39.91	39.90	-15.8	16,925	-0.09%
2022/09/12	1.2	39.68	20	39.85	39.80	-18.8	16,977	-0.11%
2022/09/08	0.2	39.75	2.2	39.80	39.85	-2	17,321	-0.01%
2022/09/07	6.1	39.67	8.1	39.64	39.70	-1.9	17,462	-0.01%
2022/09/06	12.3	39.61	15	39.62	39.85	-2.7	17,501	-0.02%
2022/09/05	14.2	38.96	0.1	38.93	39.10	14.1	17,483	0.08%
2022/09/02	26.3	38.55	23.5	38.51	38.50	2.8	17,570	0.02%
2022/09/01	8.4	39.02	2.1	38.88	38.90	6.3	17,325	0.04%
2022/08/31	3.1	39.32	12	39.30	39.30	-8.9	17,158	-0.05%
2022/08/30	27.8	39.21	1	39.35	39.25	26.8	17,048	0.16%
2022/08/29	7.4	39.12	19	39.11	39.35	-11.6	17,169	-0.07%
2022/08/26	22.8	39.57	64	39.63	39.65	-41.2	17,183	-0.24%
2022/08/25	3.8	39.36	75	39.30	39.55	-71.2	17,263	-0.41%
2022/08/24	3.1	39.17	2	39.35	39.25	1.1	17,398	0.01%
2022/08/23	8.1	39.15	4	39.22	39.35	4.1	17,816	0.02%
2022/08/22	5.2	39.18	2.3	39.24	39.65	2.9	17,936	0.02%
2022/08/19	14.2	39.41	6	39.35	39.45	8.2	18,065	0.05%
2022/08/18	5.3	39.66	1	39.65	39.80	4.3	18,153	0.02%
2022/08/17	3	39.35	4	39.55	40.00	-1	18,215	-0.01%
2022/08/16	7.1	39.40	2	39.40	39.35	5.1	18,244	0.03%
2022/08/15	11	39.14	1.9	39.39	39.30	9.1	18,314	0.05%
2022/08/12	14	39.15	83	39.16	39.30	-69	18,719	-0.37%
2022/08/11	11	38.80	1.1	39.23	39.35	9.9	18,846	0.05%
2022/08/10	3.3	38.55	26	38.74	38.75	-22.7	18,945	-0.12%
2022/08/09	2.1	38.28	10	38.50	38.75	-8	19,108	-0.04%
2022/08/08	7.2	38.67	8.2	38.47	38.70	-1	19,258	-0.01%
2022/08/05	7.6	38.91	10.4	38.90	38.85	-2.8	19,436	-0.01%
2022/08/04	7.5	38.84	22	38.80	38.75	-14.6	19,943	-0.07%
2022/08/03	27	38.93	5.2	38.94	39.10	21.8	20,186	0.11%
2022/08/02	10.4	39.16	4	39.18	39.15	6.4	20,245	0.03%
2022/08/01	11	39.18	7	39.32	39.50	4	20,243	0.02%
2022/07/29	4	38.44	11	38.52	38.75	-7	20,205	-0.03%
2022/07/28	5.1	38.09	3	38.15	38.20	2.1	20,134	0.01%
2022/07/27	15.2	37.83	1	37.80	37.85	14.2	20,075	0.07%
2022/07/26	21.3	37.82	1	37.90	37.80	20.3	20,246	0.10%
2022/07/25	5.4	37.89	2	37.78	37.85	3.4	20,320	0.02%
2022/07/22	38.5	37.75	0	0.00	37.70	38.5	20,389	0.19%
2022/07/21	42.3	37.96	7.1	38.05	38.05	35.2	20,196	0.17%
2022/07/20	7.5	41.64	1	41.65	41.60	6.5	19,656	0.03%
2022/07/19	4.1	41.29	5	41.57	41.65	-1	19,510	0.00%
2022/07/18	1.3	40.12	7	40.14	40.70	-5.8	19,267	-0.03%
2022/07/15	40	40.88	2	41.15	40.50	38	19,169	0.20%
2022/07/14	1	41.80	2	41.65	41.70	-1	19,107	-0.01%
2022/07/13	11.1	42.01	9.4	41.65	41.80	1.8	19,230	0.01%
2022/07/12	2	40.98	16	40.92	41.00	-14	19,337	-0.07%
2022/07/11	2	41.08	7	40.97	41.10	-5	19,484	-0.03%
2022/07/08	1.2	40.96	0	0.00	40.80	1.2	19,573	0.01%
2022/07/07	2	40.80	10	40.82	40.90	-8	19,674	-0.04%
2022/07/06	3.3	40.32	2.1	40.15	40.00	1.2	20,055	0.01%
2022/07/05	2	40.60	10.3	40.66	40.75	-8.3	19,967	-0.04%
2022/07/04	4.2	40.29	1	40.00	40.00	3.2	19,809	0.02%
2022/07/01	19.4	40.35	24	40.27	40.35	-4.6	19,681	-0.02%
2022/06/30	7.8	39.47	7	39.49	39.50	0.8	19,421	0.00%
2022/06/29	8	39.54	0	0.00	39.55	8	19,227	0.04%
2022/06/28	8.3	39.71	0	0.00	39.60	8.3	19,218	0.04%
2022/06/27	87.1	40.13	9.1	40.04	39.80	77.9	19,203	0.41%
2022/06/24	2.2	39.53	0	0.00	39.50	2.2	19,070	0.01%
2022/06/23	6.4	39.13	5	39.36	39.00	1.4	18,963	0.01%
2022/06/22	5.1	39.72	3.7	39.62	39.50	1.4	18,809	0.01%
2022/06/21	3	39.48	1	39.50	39.45	2	18,775	0.01%
2022/06/20	23.3	39.09	54	39.01	38.85	-30.7	18,695	-0.16%
2022/06/17	29.2	39.68	2	39.85	39.60	27.2	18,440	0.15%
2022/06/16	11.4	40.33	2	40.10	40.00	9.4	18,279	0.05%
2022/06/15	6.9	40.13	0	0.00	40.05	6.9	18,452	0.04%
2022/06/14	27.6	40.21	25	40.15	40.10	2.6	18,363	0.01%
2022/06/13	22.3	40.82	0	0.00	40.80	22.3	18,122	0.12%
2022/06/10	20.4	41.45	1	41.40	41.40	19.4	17,840	0.11%
2022/06/09	8.4	41.60	1	41.60	41.55	7.4	17,831	0.04%
2022/06/08	4	41.51	0	0.00	41.75	4	17,785	0.02%
2022/06/07	27.1	41.48	0	0.00	41.35	27.1	17,736	0.15%
2022/06/06	7.2	41.62	5	41.75	41.55	2.2	17,502	0.01%
2022/06/02	21.2	41.74	0.1	41.90	41.70	21.1	17,511	0.12%
2022/06/01	31	42.24	6	42.09	42.10	25	17,534	0.14%
2022/05/31	1	42.75	1	42.75	42.60	0	17,391	0.00%
2022/05/30	21.6	42.92	3.4	42.86	42.80	18.2	16,918	0.11%
2022/05/27	52.2	42.06	14	42.16	42.20	38.2	16,696	0.23%
2022/05/26	32.4	42.18	10.1	42.26	41.70	22.3	16,596	0.13%
2022/05/25	12.1	41.63	0.2	41.77	41.65	12	16,538	0.07%
2022/05/24	3	41.22	2	41.30	41.20	1	16,462	0.01%
2022/05/23	17	41.40	0	0.00	41.20	17	16,294	0.10%
2022/05/20	18.2	41.51	0.1	41.90	41.15	18.1	16,186	0.11%
2022/05/19	6.1	41.18	2	41.40	41.10	4.1	15,717	0.03%
2022/05/18	39.1	41.32	1	41.60	41.60	38.1	15,532	0.25%
2022/05/17	18.1	41.55	0.2	41.65	41.50	17.9	15,250	0.12%
2022/05/16	52.5	41.23	4.3	41.15	41.25	48.2	15,019	0.32%
2022/05/13	7.1	41.19	1	41.30	41.60	6.1	14,715	0.04%
2022/05/12	45.8	41.34	9.4	41.44	40.80	36.3	14,482	0.25%
2022/05/11	16.3	42.69	23.5	42.67	42.65	-7.3	13,898	-0.05%
2022/05/10	11.6	43.83	0	0.00	43.85	11.6	13,469	0.09%
2022/05/09	17.9	44.44	30	44.23	44.25	-12.1	13,279	-0.09%
2022/05/06	20.1	45.15	1	45.15	45.10	19.1	13,113	0.15%
2022/05/05	28.2	45.70	0	0.00	45.60	28.2	13,152	0.21%
2022/05/04	8.5	45.40	10	45.30	45.50	-1.6	13,127	-0.01%
2022/05/03	18.5	45.34	0.7	45.44	45.35	17.8	13,228	0.13%
2022/04/29	9.2	46.09	2	46.13	45.90	7.2	12,942	0.06%
2022/04/28	4.1	45.83	2	45.70	46.10	2.1	12,785	0.02%
2022/04/27	19.9	45.85	11	45.71	45.80	8.9	12,580	0.07%
2022/04/26	3.2	46.19	0	0.00	46.20	3.2	12,312	0.03%
2022/04/25	22.6	46.11	8	46.07	46.10	14.6	12,241	0.12%
2022/04/22	6.1	46.50	0	0.00	46.55	6.1	12,099	0.05%
2022/04/21	12.2	46.84	0	0.00	46.80	12.2	12,074	0.10%
2022/04/20	6.1	46.47	1	46.45	46.60	5.1	12,063	0.04%
2022/04/19	22.4	46.35	0	0.00	46.35	22.4	11,970	0.19%
2022/04/18	35.6	46.59	3	47.15	46.50	32.6	11,843	0.28%
2022/04/15	8.6	47.21	11	47.17	47.10	-2.4	11,628	-0.02%
2022/04/14	16.9	47.72	0	0.00	47.70	16.9	11,442	0.15%
2022/04/13	41.1	48.01	4	48.05	48.00	37.1	11,348	0.33%
2022/04/12	13.6	48.34	7.9	48.25	48.00	5.7	11,175	0.05%
2022/04/11	6	49.75	11	49.50	49.45	-5	10,764	-0.05%
2022/04/08	6	49.74	1	49.80	49.80	5	10,837	0.05%
2022/04/07	4.2	49.70	12.1	49.75	49.55	-7.9	10,806	-0.07%
2022/04/06	0	0.00	3	50.00	50.20	-3	10,709	-0.03%
2022/04/01	1	49.70	0.2	49.80	49.75	0.8	10,657	0.01%
2022/03/31	5.1	50.10	12	50.06	49.90	-6.9	10,588	-0.07%
2022/03/30	0.1	49.85	23.2	49.86	49.85	-23.1	10,436	-0.22%
2022/03/29	2.1	50.08	60	49.74	49.80	-57.9	10,432	-0.55%
2022/03/28	3.1	49.47	3	49.63	49.70	0.1	10,389	0.00%
2022/03/25	0.3	49.78	19	49.71	49.70	-18.7	10,342	-0.18%
2022/03/24	0.6	49.84	12	49.90	49.95	-11.4	10,385	-0.11%
2022/03/23	7.1	49.50	1	49.55	49.65	6.1	10,460	0.06%
2022/03/22	5.1	49.50	10	49.45	49.70	-5	10,377	-0.05%
2022/03/21	16	49.54	17.1	49.58	49.75	-1.1	10,380	-0.01%
2022/03/18	9.1	48.63	25.6	48.49	48.95	-16.5	10,135	-0.16%
2022/03/17	14.1	48.00	0	0.00	48.00	14.1	9,745	0.14%
2022/03/16	5	47.72	1	47.85	47.85	4	9,630	0.04%
2022/03/15	8	47.74	4	47.75	47.95	4	9,597	0.04%
2022/03/14	7	47.54	2	47.60	47.55	5	9,592	0.05%
2022/03/11	1	47.55	0.5	47.55	47.45	0.5	9,676	0.01%
2022/03/10	5.3	47.43	4	47.34	47.60	1.3	9,818	0.01%
2022/03/09	0	47.25	0.1	47.30	47.25	-0.1	9,901	0.00%
2022/03/08	3.1	46.95	3.2	46.88	46.95	0	10,051	0.00%
2022/03/07	18.3	47.02	3	47.10	47.10	15.3	10,059	0.15%
2022/03/04	8.6	47.72	8.1	47.68	47.65	0.5	10,340	0.01%
2022/03/03	15	47.94	2.1	48.02	48.05	12.9	10,465	0.12%
2022/03/02	4	47.77	4.1	47.76	48.00	-0.1	10,752	0.00%
2022/03/01	0	47.75	2	47.78	47.80	-2	10,862	-0.02%
2022/02/25	13	47.03	1	47.05	47.35	12	10,955	0.11%
2022/02/24	15	47.27	1	47.45	47.30	14	10,884	0.13%
2022/02/23	2	47.73	10	47.60	47.65	-8	10,872	-0.07%
2022/02/22	2	47.30	7	47.21	47.70	-5	10,974	-0.05%
2022/02/21	1	47.55	1	47.75	47.60	0	10,977	0.00%
2022/02/18	1	47.25	3	47.20	47.45	-2	11,056	-0.02%
2022/02/17	2	47.38	3	47.50	47.45	-1	11,143	-0.01%
2022/02/16	5	47.04	4	47.00	47.00	1	11,199	0.01%
2022/02/15	6	46.98	2	47.05	47.00	4	11,255	0.04%
2022/02/14	9.3	47.07	2	47.00	47.15	7.3	11,341	0.06%
2022/02/10	6.2	47.12	0.4	47.30	47.55	5.8	11,361	0.05%
2022/02/09	5	47.06	0	0.00	47.30	5	11,433	0.04%
2022/02/08	3.2	46.96	3	47.05	46.95	0.2	11,535	0.00%
2022/02/07	8.7	46.59	2	46.90	47.10	6.7	11,491	0.06%
2022/01/26	0	46.85	17	46.91	46.85	-17	11,314	-0.15%
2022/01/25	61.6	46.96	60	46.85	46.80	1.6	11,349	0.01%
2022/01/24	1	47.10	0	0.00	47.15	1	11,222	0.01%
2022/01/21	4	47.33	0.2	47.50	47.40	3.8	11,339	0.03%
2022/01/19	1	47.55	14	47.58	47.60	-13	11,341	-0.11%
2022/01/18	10	47.45	12.5	47.69	47.75	-2.5	11,490	-0.02%
2022/01/17	5	47.50	2	47.60	47.60	3	11,598	0.03%
2022/01/14	2.1	47.54	2	47.65	47.60	0.1	11,605	0.00%
2022/01/13	4	47.68	8	47.70	47.95	-4	11,826	-0.03%
2022/01/12	5	47.17	0.8	47.50	47.50	4.2	12,070	0.03%
2022/01/11	0	47.20	90	47.20	47.50	-90	12,310	-0.73%
2022/01/10	11.9	47.07	2	47.05	47.30	9.9	12,274	0.08%
2022/01/07	2	47.20	0	0.00	47.45	2	12,237	0.02%
2022/01/06	20.1	47.33	7	47.21	47.60	13.1	12,219	0.11%
2022/01/05	2	47.15	3	47.25	47.15	-1	12,240	-0.01%
2022/01/04	49.7	47.39	0	0.00	47.30	49.7	12,299	0.40%
2022/01/03	49.8	47.47	86	47.86	47.45	-36.2	12,196	-0.30%
2021/12/30	7	48.05	4	48.11	48.00	3	12,155	0.02%
2021/12/29	22	48.10	1.1	48.11	48.15	20.9	12,270	0.17%
2021/12/28	48	48.03	3.9	48.10	48.15	44.1	12,350	0.36%
2021/12/27	13	47.99	24.1	48.00	48.10	-11.1	12,448	-0.09%
2021/12/24	0	47.90	0.1	47.90	47.90	0	12,692	0.00%
2021/12/23	1	47.60	6	47.63	47.70	-5	12,853	-0.04%
2021/12/22	1.1	47.40	0.3	47.40	47.40	0.8	12,914	0.01%
2021/12/21	2	47.15	0	0.00	47.25	2	13,062	0.02%
2021/12/20	2.1	47.23	1	47.25	47.40	1.1	13,199	0.01%
2021/12/17	0	0.00	43	47.40	47.45	-43	13,236	-0.32%
2021/12/16	1.1	46.99	4	47.06	46.90	-2.9	13,161	-0.02%
2021/12/15	3	46.95	0	0.00	46.95	3	13,398	0.02%
2021/12/14	7	47.01	28	47.09	47.00	-21	13,527	-0.16%
2021/12/13	2	47.20	5	47.25	47.10	-3	13,762	-0.02%
2021/12/10	3	47.35	3.6	47.46	47.30	-0.6	14,011	0.00%
2021/12/09	4.1	47.49	1	47.45	47.40	3.1	14,718	0.02%
2021/12/08	6	47.63	7.5	47.62	47.70	-1.5	15,007	-0.01%
2021/12/07	2	47.23	5	47.39	47.55	-3	15,100	-0.02%
2021/12/06	12.1	46.82	13	47.04	47.30	-0.9	15,059	-0.01%
2021/12/03	8.1	46.51	7	46.64	46.40	1.1	15,012	0.01%
2021/12/02	6.3	46.42	15.5	46.47	46.30	-9.2	14,910	-0.06%
2021/12/01	11.1	46.43	14	46.14	46.60	-2.9	14,885	-0.02%
2021/11/30	42	46.79	3	47.15	46.00	39	14,816	0.26%
2021/11/29	13.3	46.15	2	46.50	46.50	11.3	14,386	0.08%
2021/11/26	38.3	46.58	12	46.55	46.50	26.3	14,324	0.18%
2021/11/25	24.3	47.19	0	0.00	47.15	24.3	14,217	0.17%
2021/11/24	24.9	47.48	0	0.00	47.45	24.9	14,124	0.18%
2021/11/23	11.1	47.80	32	47.77	47.80	-20.9	13,953	-0.15%
2021/11/22	17.4	47.94	57.2	47.90	47.90	-39.8	13,999	-0.28%
2021/11/19	28.4	48.18	0	0.00	48.30	28.4	13,936	0.20%
2021/11/18	7	48.29	2	48.30	48.30	5	13,882	0.04%
2021/11/17	9	48.37	1.1	48.36	48.55	7.9	13,875	0.06%
2021/11/16	7	48.45	1.8	48.48	48.65	5.2	13,977	0.04%
2021/11/15	48	48.44	2.4	48.56	48.60	45.6	14,174	0.32%
2021/11/12	12.2	48.53	0	0.00	48.70	12.2	14,358	0.08%
2021/11/11	2.1	48.78	9	48.76	48.80	-6.9	14,578	-0.05%
2021/11/10	0.8	48.71	0	0.00	48.70	0.8	14,843	0.01%
2021/11/09	3.4	48.57	12	48.71	48.80	-8.6	15,088	-0.06%
2021/11/08	4	48.74	5	48.77	48.95	-1	16,197	-0.01%
2021/11/05	6.1	47.95	3	48.00	48.15	3.1	16,989	0.02%
2021/11/04	16.1	48.11	2	48.05	48.10	14.1	17,324	0.08%
2021/11/03	7.1	48.15	0	0.00	48.15	7.1	17,764	0.04%
2021/11/02	19.3	48.49	1	48.20	48.15	18.3	18,197	0.10%
2021/11/01	14.7	48.17	3	48.22	48.25	11.7	18,674	0.06%
2021/10/29	7.7	48.36	6	48.30	48.25	1.7	18,923	0.01%
2021/10/28	2.1	48.49	0	48.50	48.50	2.1	19,472	0.01%
2021/10/27	7.1	48.40	2	48.45	48.35	5.1	19,594	0.03%
2021/10/26	12.8	48.74	0	0.00	48.45	12.8	19,646	0.07%
2021/10/25	3.2	48.25	0	0.00	48.25	3.2	19,726	0.02%
2021/10/22	2.1	48.92	13	48.80	48.80	-11	20,089	-0.05%
2021/10/21	21	48.61	2.2	48.57	48.75	18.8	20,240	0.09%
2021/10/20	28.3	48.50	7	48.36	48.35	21.3	20,272	0.10%
2021/10/19	21.3	49.12	47.1	49.36	49.10	-25.7	20,369	-0.13%
2021/10/18	3	49.85	14	49.97	49.80	-11	20,223	-0.05%
2021/10/15	1	49.90	3	50.00	50.10	-2	20,486	-0.01%
2021/10/14	15.2	50.29	4	49.95	49.90	11.2	20,492	0.05%
2021/10/13	0.1	50.60	6.1	50.46	50.50	-6	20,515	-0.03%
2021/10/12	1	49.85	3	50.20	50.20	-2	20,491	-0.01%
2021/10/08	0	0.00	1.1	50.31	50.40	-1.1	20,467	-0.01%
2021/10/07	0	0.00	2	50.25	50.40	-2	20,717	-0.01%
2021/10/06	2.1	49.91	6.1	50.00	49.90	-4	20,940	-0.02%
2021/10/05	9	49.86	2.4	50.16	50.30	6.6	21,193	0.03%
2021/10/04	10	50.09	6.3	50.19	50.00	3.7	21,654	0.02%
2021/10/01	6.1	50.06	4	50.20	50.20	2.1	22,316	0.01%
2021/09/30	3	50.70	2.5	51.16	51.00	0.5	22,380	0.00%
2021/09/29	10	50.44	5	50.64	50.60	5	22,519	0.02%
2021/09/28	5	50.90	0	0.00	51.00	5	22,713	0.02%
2021/09/27	8	50.99	7	51.07	51.10	1	22,761	0.00%
2021/09/24	0	0.00	14	51.35	51.30	-14	22,881	-0.06%
2021/09/23	1	51.20	0	0.00	51.20	1	22,886	0.00%
2021/09/22	12	50.51	1	50.20	50.70	11	22,838	0.05%
2021/09/17	2	51.10	6	51.12	50.70	-4	22,742	-0.02%
2021/09/16	2.1	51.45	44.2	51.38	51.70	-42.1	22,693	-0.19%
2021/09/15	18	51.30	18	51.13	51.20	0	22,526	0.00%
2021/09/14	13	51.26	31.3	51.17	51.40	-18.3	22,421	-0.08%
2021/09/13	17	49.91	14.6	49.96	50.10	2.4	21,802	0.01%
2021/09/10	0.3	48.63	7.6	48.66	49.00	-7.3	21,700	-0.03%
2021/09/09	1	47.90	7	48.06	48.20	-6	21,833	-0.03%
2021/09/08	5	48.75	11	48.55	48.55	-6	21,908	-0.03%
2021/09/07	0	0.00	13	48.83	48.75	-13	21,992	-0.06%
2021/09/06	3	48.80	7	48.68	48.80	-4	22,010	-0.02%
2021/09/03	1	47.90	9.1	48.35	48.50	-8.1	21,935	-0.04%
2021/09/02	5	47.87	1	47.85	47.90	4	21,889	0.02%
2021/09/01	3	47.95	0.2	48.45	48.40	2.8	21,952	0.01%
2021/08/31	14	47.99	4.2	47.43	48.45	9.9	21,850	0.05%
2021/08/30	2	47.20	4.1	47.30	47.60	-2	21,749	-0.01%
2021/08/27	4.1	47.22	0	0.00	47.45	4.1	21,802	0.02%
2021/08/26	6.6	46.96	3	46.75	46.95	3.6	22,042	0.02%
2021/08/25	7	46.97	1.5	47.07	47.20	5.5	22,198	0.02%
2021/08/24	6	46.58	1	46.75	46.75	5	22,216	0.02%
2021/08/23	14.1	46.86	10	46.75	46.80	4.1	22,436	0.02%
2021/08/20	21	46.17	15	45.91	46.15	6	22,539	0.03%
2021/08/19	26.7	46.29	10.1	46.25	46.20	16.6	22,907	0.07%
2021/08/18	22.4	46.84	4.1	46.72	47.25	18.3	22,789	0.08%
2021/08/17	4.3	47.42	5.1	47.42	47.30	-0.7	22,621	0.00%
2021/08/16	14.6	47.92	44	48.05	47.95	-29.4	22,465	-0.13%
2021/08/13	11.2	48.25	3.5	48.39	48.40	7.7	22,509	0.03%
2021/08/12	20.8	46.92	1	47.50	47.60	19.8	22,621	0.09%
2021/08/11	37.5	51.07	9	51.12	51.10	28.5	21,868	0.13%
2021/08/10	8.3	51.84	6	51.90	51.90	2.3	21,421	0.01%
2021/08/09	9.1	52.09	8	52.11	52.40	1	21,726	0.00%
2021/08/06	3.2	52.70	1	53.20	52.90	2.2	21,805	0.01%
2021/08/05	30.3	52.94	4	52.73	52.70	26.3	22,168	0.12%
2021/08/04	13.2	54.05	13.1	53.77	53.80	0.1	23,135	0.00%
2021/08/03	13	53.66	52.7	53.72	53.90	-39.6	23,671	-0.17%
2021/08/02	5	52.58	14	52.70	52.80	-9	23,444	-0.04%
2021/07/30	11	52.78	22	52.62	52.60	-11	23,936	-0.05%
2021/07/29	1.1	52.33	8	52.63	52.90	-6.9	24,450	-0.03%
2021/07/28	9.1	52.41	3	52.20	52.40	6.1	24,837	0.02%
2021/07/27	3	52.93	1.2	52.82	53.00	1.8	25,536	0.01%
2021/07/26	18	53.34	13.1	53.20	53.20	4.9	26,205	0.02%
2021/07/23	18.5	52.83	25.2	52.87	53.00	-6.7	26,532	-0.03%
2021/07/22	4	52.13	2	52.05	52.10	2	26,663	0.01%
2021/07/21	8	51.89	13	52.23	51.80	-5	27,077	-0.02%
2021/07/20	5.1	51.70	3	51.50	51.70	2.1	27,984	0.01%
2021/07/19	12	51.60	3.2	51.66	52.00	8.8	29,485	0.03%
2021/07/16	8	51.43	3	51.47	51.50	5	32,699	0.02%
2021/07/15	2.2	51.52	2	51.40	51.60	0.2	34,817	0.00%
2021/07/14	11	51.57	2	51.40	51.50	9	36,177	0.02%
2021/07/13	4	51.93	4.2	52.06	51.90	-0.2	36,859	0.00%
2021/07/12	2.1	52.10	22	52.27	52.20	-20	37,265	-0.05%
2021/07/09	27.4	52.18	1	51.90	52.00	26.4	37,473	0.07%
2021/07/08	40	52.51	42.1	52.34	52.80	-2.1	37,291	-0.01%
2021/07/07	8	51.20	10.4	51.18	51.30	-2.4	36,928	-0.01%
2021/07/06	10.2	50.95	2	51.10	51.20	8.2	36,823	0.02%
2021/07/05	8.4	50.65	1.7	50.80	50.60	6.7	36,751	0.02%
2021/07/02	8	50.63	2	50.50	50.50	6	36,605	0.02%
2021/07/01	13	50.65	13	50.62	50.60	0	36,533	0.00%
2021/06/30	8.2	50.99	0	0.00	51.00	8.2	36,744	0.02%
2021/06/29	0	0.00	6	51.00	51.20	-6	36,788	-0.02%
2021/06/28	11	51.00	2	51.00	51.10	9	36,966	0.02%
2021/06/25	4	51.15	4.5	51.12	51.00	-0.5	36,992	0.00%
2021/06/24	1	50.90	1.1	51.12	51.10	-0.1	37,241	0.00%
2021/06/23	6	50.77	0	0.00	51.00	6	37,676	0.02%
2021/06/22	1	51.10	5	51.04	50.90	-4	37,792	-0.01%
2021/06/21	20.2	50.80	67.2	50.66	50.70	-47	37,889	-0.12%
2021/06/18	16.2	51.13	0	0.00	51.00	16.2	38,189	0.04%
2021/06/17	14	51.51	2	51.55	51.50	12	39,486	0.03%
2021/06/16	11	51.70	29.1	51.71	51.90	-18.1	39,623	-0.05%
2021/06/15	1	51.20	0.1	51.30	51.30	0.9	39,581	0.00%
2021/06/11	3	51.40	12	51.38	51.40	-9	39,636	-0.02%
2021/06/09	13	50.98	1	50.80	51.30	12	39,925	0.03%
2021/06/08	0	51.40	5	51.20	51.40	-5	40,039	-0.01%
2021/06/07	2	51.21	4.1	51.68	51.50	-2.1	40,264	-0.01%
2021/06/04	4	52.00	1.2	51.81	51.90	2.8	40,452	0.01%
2021/06/03	16.2	52.04	12	52.15	52.30	4.2	40,659	0.01%
2021/06/02	6	51.83	24	51.66	52.00	-18	40,510	-0.04%
2021/06/01	5.1	51.52	5	51.42	51.50	0.1	40,290	0.00%
2021/05/31	46.1	51.46	19	51.38	51.60	27.1	40,457	0.07%
2021/05/28	29.1	50.34	6.1	50.42	50.60	23.1	40,331	0.06%
2021/05/27	16	50.03	34.1	50.04	50.30	-18.1	40,411	-0.04%
2021/05/26	17.1	50.86	4	50.95	50.70	13.1	40,254	0.03%
2021/05/25	37	51.22	8	51.30	51.10	29	40,193	0.07%
2021/05/24	10.1	50.71	5	51.02	51.30	5.1	40,233	0.01%
2021/05/21	18	51.44	43	51.31	51.20	-25	40,408	-0.06%
2021/05/20	9	50.64	23	50.96	50.80	-14	40,310	-0.03%
2021/05/19	5	50.12	8	50.11	50.50	-3	40,085	-0.01%
2021/05/18	29	49.54	9.6	49.74	50.00	19.4	39,915	0.05%
2021/05/17	31.2	47.88	11	47.76	47.90	20.2	39,776	0.05%
2021/05/14	13	49.83	28.6	49.69	49.60	-15.6	39,121	-0.04%
2021/05/13	21.1	48.49	29	48.97	49.20	-7.9	38,782	-0.02%
2021/05/12	57.3	49.46	43.7	49.28	49.60	13.5	38,261	0.04%
2021/05/11	32.2	51.71	67	52.49	51.60	-34.8	36,972	-0.09%
2021/05/10	23.4	52.65	5.2	52.78	52.90	18.2	36,241	0.05%
2021/05/07	50.4	52.25	143	52.14	52.30	-92.6	36,059	-0.26%	大賣/
2021/05/06	139	52.23	36	51.85	53.00	103	35,706	0.29%	大買/鉅額交易
2021/05/05	38.1	50.74	10	50.96	50.80	28.1	35,241	0.08%
2021/05/04	35.3	50.32	67	50.15	50.20	-31.7	35,127	-0.09%
2021/05/03	26.3	51.32	31	51.45	51.20	-4.7	34,169	-0.01%
2021/04/29	33.1	52.29	59	52.54	52.10	-25.9	33,664	-0.08%
2021/04/28	35.1	52.39	10	52.65	53.20	25.1	33,224	0.08%
2021/04/27	31.2	52.69	15.1	52.65	52.70	16.1	33,106	0.05%
2021/04/26	221.2	53.55	145	53.76	53.10	76.2	32,617	0.23%	大買/大賣/
2021/04/23	89.1	52.66	75	52.56	53.00	14.1	31,717	0.04%
2021/04/22	164.6	56.77	140.1	56.83	54.10	24.5	30,558	0.08%	大買/大賣/
2021/04/21	137	54.12	89.3	54.71	55.70	47.7	27,491	0.17%	大買/
2021/04/20	190.2	52.98	123.1	51.73	52.00	67.1	25,459	0.26%	大買/大賣/
2021/04/19	47	50.01	40.6	50.12	50.40	6.4	24,106	0.03%
2021/04/16	31.3	48.69	32.4	48.44	49.00	-1.2	23,301	-0.01%
2021/04/15	62	48.07	25	47.88	47.90	37	22,795	0.16%
2021/04/14	9.1	47.00	24	47.03	47.00	-15	22,494	-0.07%
2021/04/13	24	47.23	9	47.05	47.20	15	22,362	0.07%
2021/04/12	17	46.81	20	46.76	46.85	-3	22,111	-0.01%
2021/04/09	20	46.78	29.7	46.88	46.70	-9.6	22,041	-0.04%
2021/04/08	4	46.83	30.1	46.80	46.90	-26.1	21,910	-0.12%
2021/04/07	0.4	46.85	12	46.77	46.80	-11.6	21,820	-0.05%
2021/04/06	27.5	46.77	6	46.86	46.85	21.5	21,761	0.10%
2021/04/01	14.5	46.81	18	46.66	46.70	-3.5	21,372	-0.02%
2021/03/31	6	46.73	2.1	46.70	46.80	3.9	21,256	0.02%
2021/03/30	3.8	46.37	8	46.39	46.55	-4.2	21,044	-0.02%
2021/03/29	21.1	46.43	5.1	46.42	46.50	16	20,945	0.08%
2021/03/26	15	46.14	25.2	46.07	46.15	-10.2	20,680	-0.05%
2021/03/25	1.3	45.50	11	45.47	45.55	-9.7	20,287	-0.05%
2021/03/24	17.1	45.61	5	45.64	45.55	12.1	20,110	0.06%
2021/03/23	21.8	45.75	46.8	45.71	45.70	-25	19,996	-0.13%
2021/03/22	78.5	45.94	57.3	46.30	45.80	21.2	19,589	0.11%
2021/03/19	9	42.75	11	42.89	42.70	-2	18,122	-0.01%
2021/03/18	10	43.15	9	43.08	43.10	1	17,888	0.01%
2021/03/17	4	42.83	8	42.83	42.85	-4	17,899	-0.02%
2021/03/16	15	42.58	2	42.58	42.60	13	17,904	0.07%
2021/03/15	38.1	42.48	0	0.00	42.35	38.1	17,936	0.21%
2021/03/12	4.1	42.60	7	42.63	42.70	-3	17,781	-0.02%
2021/03/11	3	42.85	21	43.03	42.85	-18	17,666	-0.10%
2021/03/10	14	43.05	0	0.00	43.00	14	17,600	0.08%
2021/03/09	8.1	43.04	22	43.04	43.40	-14	17,714	-0.08%
2021/03/08	7	42.69	1	42.60	42.65	6	17,513	0.03%
2021/03/05	3	42.28	3	42.25	42.50	0	17,433	0.00%
2021/03/04	1.5	42.48	1.1	42.44	42.50	0.4	17,847	0.00%
2021/03/03	6.1	42.45	0.3	42.55	42.55	5.8	17,835	0.03%
2021/03/02	25	42.34	17	42.39	42.10	8	17,744	0.05%
2021/02/26	17	42.27	8	42.33	42.00	9	17,589	0.05%
2021/02/25	12	42.84	11	42.61	42.90	1	17,255	0.01%
2021/02/24	12	42.60	8	42.59	42.55	4	17,267	0.02%
2021/02/23	7.3	42.22	20.2	42.38	42.45	-12.9	17,237	-0.07%
2021/02/22	12.3	41.87	1	41.90	41.80	11.3	17,008	0.07%
2021/02/19	6	41.39	5	41.46	41.60	1	16,970	0.01%
2021/02/18	13	41.48	8	41.23	41.35	5	16,894	0.03%
2021/02/17	3.2	41.14	0	0.00	41.25	3.2	16,801	0.02%
2021/02/05	7	40.71	0	0.00	40.85	7	16,576	0.04%
2021/02/04	9	40.50	1	40.45	40.40	8	16,647	0.05%
2021/02/03	14.1	40.55	2	40.55	40.55	12.1	17,019	0.07%
2021/02/02	3.5	40.96	36	40.89	40.75	-32.5	16,937	-0.19%
2021/02/01	3	40.80	2	40.65	40.80	1	16,812	0.01%
2021/01/29	9	40.24	1	40.25	40.15	8	16,789	0.05%
2021/01/28	19.1	40.33	0	0.00	40.25	19.1	16,597	0.12%
2021/01/27	6	40.38	60	40.37	40.35	-54	16,362	-0.33%
2021/01/26	30	40.54	0	0.00	40.35	30	16,223	0.19%
2021/01/25	13	40.91	0	0.00	40.90	13	15,710	0.08%
2021/01/22	21	40.61	60.1	40.53	40.60	-39.1	15,509	-0.25%
2021/01/21	7	40.92	0.1	41.15	40.80	7	15,191	0.05%
2021/01/20	19	40.97	3.1	41.25	40.95	16	15,029	0.11%
2021/01/19	4	41.75	1	41.75	41.75	3	14,598	0.02%
2021/01/18	10	41.51	0	0.00	41.60	10	14,547	0.07%
2021/01/15	9	42.11	4	42.11	41.95	5.1	14,248	0.04%
2021/01/14	13	42.55	1	42.60	42.55	12	13,868	0.09%
2021/01/13	6.1	42.65	1.5	42.77	42.70	4.6	13,709	0.03%
2021/01/12	3	42.87	4	42.85	42.70	-1	13,599	-0.01%
2021/01/11	3	42.92	0	0.00	43.10	3	13,516	0.02%
2021/01/08	5	42.87	1	42.85	42.95	4	13,435	0.03%
2021/01/07	0	43.00	1.1	42.90	42.85	-1	13,366	-0.01%
2021/01/06	5	42.91	1	42.90	42.95	4	13,172	0.03%
2021/01/05	10	43.20	0	0.00	43.10	10	13,036	0.08%
2021/01/04	2	43.20	1	43.35	43.20	1	12,974	0.01%
2020/12/31	6.1	43.25	0	0.00	43.20	6.1	12,933	0.05%
2020/12/30	2	42.95	4.2	43.00	43.25	-2.2	12,962	-0.02%
2020/12/29	0	0.00	64.1	43.07	43.00	-64.1	12,916	-0.50%
2020/12/28	6	42.96	35	42.94	43.00	-29	12,907	-0.22%
2020/12/25	9	42.83	5.1	42.75	42.80	3.9	12,961	0.03%
2020/12/24	12.2	42.76	0	0.00	42.70	12.2	13,055	0.09%
2020/12/23	5	42.70	0.1	42.85	42.80	4.9	13,075	0.04%
2020/12/22	2	43.18	0	0.00	42.95	2	13,149	0.02%
2020/12/21	7	43.22	3.4	43.40	43.50	3.6	13,438	0.03%
2020/12/18	0	0.00	1.1	42.95	42.95	-1.1	13,750	-0.01%
2020/12/17	9	42.84	0	0.00	42.65	9	13,865	0.06%
2020/12/16	5	43.00	2	43.10	43.05	3	13,782	0.02%
2020/12/15	5	42.63	1	42.75	42.50	4	13,764	0.03%
2020/12/14	2.2	42.79	1	42.75	42.80	1.2	13,726	0.01%
2020/12/11	3	42.92	1	43.30	42.90	2	13,816	0.01%
2020/12/10	0	0.00	14.2	43.25	43.25	-14.2	13,749	-0.10%
2020/12/09	1	43.45	11	43.46	43.35	-10	13,778	-0.07%
2020/12/08	0	43.45	0	0.00	43.60	0	13,772	0.00%
2020/12/07	1	43.35	0	0.00	43.55	1	13,759	0.01%
2020/12/04	2	43.50	1.3	43.53	43.65	0.7	13,838	0.01%
2020/12/03	21	43.78	29	43.66	43.50	-8	13,761	-0.06%
2020/12/02	4.1	43.17	4	43.13	43.20	0.1	13,481	0.00%
2020/11/30	3	43.22	4	43.54	42.90	-1	13,906	-0.01%
2020/11/27	18	43.26	6.1	43.30	43.30	11.9	13,694	0.09%
2020/11/26	1	42.95	6	42.93	42.95	-5	13,620	-0.04%
2020/11/25	2	42.68	0.4	42.85	42.60	1.6	13,772	0.01%
2020/11/24	1.5	42.93	12	42.96	42.75	-10.5	13,849	-0.08%
2020/11/23	0	0.00	9.1	43.00	43.00	-9.1	13,800	-0.07%
2020/11/20	22	42.71	1.4	42.68	42.70	20.6	13,790	0.15%
2020/11/19	1	42.90	4	42.85	42.90	-3	13,775	-0.02%
2020/11/18	4.7	42.77	15	42.85	42.70	-10.3	13,816	-0.07%
2020/11/17	0	42.50	19	42.49	42.75	-19	13,854	-0.14%
2020/11/16	2	42.25	106	42.25	42.35	-104	14,202	-0.73%	大賣/鉅額交易
2020/11/13	5	42.25	11	42.31	42.25	-6	14,467	-0.04%
2020/11/12	8	42.53	14	42.37	42.40	-6	14,811	-0.04%
2020/11/11	103	42.47	22	42.40	42.65	81	14,831	0.55%	大買/
2020/11/10	1.4	41.43	3.1	41.37	41.55	-1.7	14,766	-0.01%
2020/11/09	0	0.00	2	41.15	41.15	-2	14,981	-0.01%
2020/11/06	6	41.03	0	0.00	40.85	6	16,178	0.04%
2020/11/05	1	40.90	4	41.00	41.05	-3	16,546	-0.02%
2020/11/04	0	41.00	0	0.00	40.90	0	16,842	0.00%
2020/11/03	5	40.76	0	0.00	40.95	5	17,212	0.03%
2020/11/02	0	0.00	1.5	40.58	40.60	-1.5	17,662	-0.01%
2020/10/30	1	40.30	0	0.00	40.55	1	18,262	0.01%
2020/10/29	6	40.33	4	40.51	40.35	2	18,465	0.01%
2020/10/28	0	0.00	2	40.55	40.55	-2	18,534	-0.01%
2020/10/27	1	40.35	0	0.00	40.50	1	18,592	0.01%
2020/10/26	5	40.58	0	0.00	40.50	5	18,606	0.03%
2020/10/23	2	40.75	0	0.00	40.65	2	18,750	0.01%
2020/10/22	0.2	41.05	0	0.00	41.00	0.2	18,943	0.00%
2020/10/21	2	40.45	0	0.00	40.30	2	19,040	0.01%
2020/10/20	1	40.45	0	0.00	40.35	1	19,061	0.01%
2020/10/19	6	40.58	0	0.00	40.45	6	19,122	0.03%
2020/10/16	4	40.34	0	0.00	40.30	4	19,278	0.02%
2020/10/15	2	40.23	0.1	40.50	40.30	1.9	19,671	0.01%
2020/10/14	1	40.65	0	0.00	40.50	1	19,700	0.01%
2020/10/13	2	40.40	1	40.70	40.50	1	19,784	0.01%
2020/10/12	2	40.85	0	0.00	40.95	2	20,214	0.01%
2020/10/08	2	41.00	5	41.10	41.15	-3	20,431	-0.01%
2020/10/07	1	41.05	1	41.40	41.15	0	20,445	0.00%
2020/10/06	4.5	41.41	0.1	41.50	41.40	4.4	20,441	0.02%
2020/10/05	12	41.12	1	41.40	41.00	11	20,601	0.05%
2020/09/30	1	41.40	4	41.59	41.40	-3	20,812	-0.01%
2020/09/29	2	41.25	10	41.33	41.20	-8	20,975	-0.04%
2020/09/28	1.9	40.92	0	0.00	40.95	1.9	21,043	0.01%
2020/09/25	13	40.45	0	0.00	40.55	13	21,224	0.06%
2020/09/24	21	40.28	1	40.60	40.05	20	21,293	0.09%
2020/09/23	9	41.16	12	41.13	41.00	-3	21,057	-0.01%
2020/09/22	10	41.95	0	0.00	41.80	10	20,759	0.05%
2020/09/21	1	42.35	1	42.40	42.25	0	20,638	0.00%
2020/09/18	7	42.46	2	42.45	42.50	5	20,706	0.02%
2020/09/17	16	42.81	0.1	42.80	42.55	15.9	20,727	0.08%
2020/09/16	8	42.73	2	42.83	42.85	6	20,772	0.03%
2020/09/15	1	42.65	0	0.00	42.70	1	20,736	0.00%
2020/09/14	1	42.35	1	42.60	42.95	0	20,963	0.00%
2020/09/11	1	42.30	0	0.00	42.30	1	20,893	0.00%
2020/09/10	3	42.32	0	0.00	42.45	3	20,933	0.01%
2020/09/09	1	42.25	4	42.39	42.55	-3	20,892	-0.01%
2020/09/08	27.1	42.87	20	42.70	42.70	7.1	20,918	0.03%
2020/09/07	22	42.50	0	0.00	42.70	22	21,054	0.10%
2020/09/04	7	42.21	0	0.00	42.20	7	21,101	0.03%
2020/09/03	5	42.77	2	42.83	42.70	3	21,075	0.01%
2020/09/02	18	42.64	2	42.40	42.65	16	20,913	0.08%
2020/09/01	1	42.65	2	42.60	42.75	-1	20,813	0.00%
2020/08/31	3	43.00	0	0.00	42.90	3	20,717	0.01%
2020/08/28	8	43.46	1	43.90	43.50	7	20,610	0.03%
2020/08/27	10	43.95	3	43.92	43.85	7	20,645	0.03%
2020/08/25	0	0.00	8	44.15	44.10	-8	20,673	-0.04%
2020/08/24	1.5	44.10	3	44.05	44.05	-1.5	21,049	-0.01%
2020/08/21	25	44.28	7	44.34	44.25	18	21,056	0.09%
2020/08/20	13	44.26	99.3	43.68	43.50	-86.3	20,862	-0.41%
2020/08/19	5	44.52	2	44.60	44.35	3	20,547	0.01%
2020/08/18	10	43.95	47	44.06	44.00	-37	20,240	-0.18%
2020/08/17	116	43.62	0	0.00	43.35	116	19,928	0.58%	大買/鉅額交易
2020/08/14	20	42.20	7	42.84	42.85	13	19,825	0.07%
2020/08/13	17	41.20	0	0.00	41.20	17	19,407	0.09%
2020/08/12	54.2	41.08	0	0.00	41.00	54.2	19,247	0.28%
2020/08/11	21.1	46.54	10	46.69	46.50	11.1	18,034	0.06%
2020/08/10	11	46.69	6	46.60	46.60	5	17,645	0.03%
2020/08/07	7	47.13	2	47.13	47.10	5	17,455	0.03%
2020/08/06	0	0.00	13	46.97	47.15	-13	17,219	-0.08%
2020/08/05	0	0.00	17.1	46.43	46.45	-17.1	16,833	-0.10%
2020/08/04	2	45.00	0	0.00	45.40	2	16,369	0.01%
2020/08/03	1	44.80	1	44.85	44.95	0	16,214	0.00%
2020/07/31	10	45.45	0.5	45.00	45.00	9.5	16,141	0.06%
2020/07/29	30	45.13	3	45.12	45.05	27	16,204	0.17%
2020/07/28	60.1	44.75	11	44.51	44.50	49.1	16,213	0.30%
2020/07/27	0.1	44.60	3	45.03	44.60	-3	16,216	-0.02%
2020/07/24	1.1	45.14	0	0.00	45.00	1.1	16,217	0.01%
2020/07/23	0	0.00	2	45.60	45.60	-2	16,183	-0.01%
2020/07/22	1	45.45	8.1	45.53	45.50	-7.1	16,181	-0.04%
2020/07/21	10.1	45.55	6.4	45.65	45.55	3.7	16,060	0.02%
2020/07/20	2	45.15	2	45.10	45.10	0	15,811	0.00%
2020/07/17	0	0.00	16	44.91	44.80	-16	15,774	-0.10%
2020/07/16	19.2	44.59	25	44.64	44.50	-5.8	15,824	-0.04%
2020/07/15	6	45.75	3	45.68	45.60	3	15,384	0.02%
2020/07/14	0	0.00	2	45.23	45.30	-2	15,181	-0.01%
2020/07/13	0	0.00	60	45.15	45.20	-60	15,199	-0.39%
2020/07/10	0.1	44.85	14	45.20	44.95	-13.9	15,301	-0.09%
2020/07/09	7	45.36	9	45.36	45.30	-2	15,268	-0.01%
2020/07/08	1.6	44.92	19	44.93	45.15	-17.4	15,002	-0.12%
2020/07/07	1	44.30	6	44.40	44.50	-5	14,733	-0.03%
2020/07/06	6	44.24	14	44.26	44.40	-8	14,649	-0.05%
2020/07/03	3	43.93	4.3	43.86	43.95	-1.3	14,624	-0.01%
2020/07/02	1	43.15	3	43.50	43.60	-2	14,576	-0.01%
2020/07/01	1	43.10	0	0.00	43.10	1	14,481	0.01%
2020/06/30	0	0.00	3	42.87	42.75	-3	14,409	-0.02%
2020/06/29	2	42.63	1	42.65	42.65	1	14,485	0.01%
2020/06/24	1	42.90	7	42.95	42.85	-6	14,456	-0.04%
2020/06/23	0.1	42.80	1	42.85	42.70	-0.9	14,452	-0.01%
2020/06/22	6	42.76	0	0.00	42.90	6	14,506	0.04%
2020/06/19	6	42.56	0.2	42.75	42.55	5.8	14,595	0.04%
2020/06/18	8	42.69	0	0.00	42.70	8	14,575	0.05%
2020/06/17	10	42.59	0	0.00	42.85	10	14,913	0.07%
2020/06/16	0	0.00	2	42.98	42.85	-2	15,214	-0.01%
2020/06/15	1	42.60	10.4	42.64	42.50	-9.4	15,627	-0.06%
2020/06/12	1.7	42.91	0	43.00	42.90	1.6	15,929	0.01%
2020/06/11	6.1	43.65	0	0.00	43.30	6.1	16,268	0.04%
2020/06/10	1	43.90	0	0.00	44.00	1	16,336	0.01%
2020/06/05	1	43.45	0	0.00	43.65	1	16,879	0.01%
2020/06/04	5.1	43.40	2.3	43.40	43.40	2.8	17,038	0.02%
2020/06/03	6	43.60	8	43.73	43.65	-2	17,164	-0.01%
2020/06/02	0	0.00	15	43.21	43.30	-15	17,071	-0.09%
2020/06/01	9	43.05	3.2	43.12	43.10	5.8	17,036	0.03%
2020/05/29	0.1	42.60	0	0.00	42.55	0.1	16,970	0.00%
2020/05/28	2	42.58	0	0.00	42.35	2	16,591	0.01%
2020/05/27	2.2	42.87	0.3	42.85	42.85	1.9	16,655	0.01%
2020/05/26	0	0.00	2	43.10	43.00	-2	16,717	-0.01%
2020/05/25	1	42.50	0	0.00	42.65	1	16,826	0.01%
2020/05/21	1	42.95	0	43.00	43.00	1	16,923	0.01%
2020/05/18	2	42.05	10	42.46	42.35	-8	16,725	-0.05%
2020/05/15	8	42.38	23	42.45	42.30	-15	16,700	-0.09%
2020/05/14	10	42.25	0	0.00	42.60	10	16,720	0.06%
2020/05/13	6	42.51	0	0.00	42.90	6	16,615	0.04%
2020/05/12	3.1	42.95	9	42.87	42.95	-5.9	16,648	-0.04%
2020/05/11	5	43.36	45	43.32	43.15	-40	16,683	-0.24%
2020/05/08	7	42.90	10	42.95	43.00	-3	16,728	-0.02%
2020/05/07	1	42.95	0	0.00	42.70	1	16,749	0.01%
2020/05/06	6	42.65	0.1	42.70	42.60	5.9	16,822	0.04%
2020/05/05	3	42.35	2	42.98	42.85	1	16,875	0.01%
2020/05/04	12	42.38	0	0.00	42.20	12	16,886	0.07%
2020/04/30	6	43.29	13.1	43.11	43.20	-7.1	16,928	-0.04%
2020/04/29	1	42.50	11	42.54	42.55	-10	16,995	-0.06%
2020/04/28	5	42.10	0	0.00	42.25	5	17,208	0.03%
2020/04/27	2	42.05	0	0.00	42.00	2	18,115	0.01%
2020/04/24	2	42.05	10	42.10	42.00	-8	18,025	-0.04%
2020/04/22	0	0.00	7.4	41.36	41.60	-7.4	17,994	-0.04%
2020/04/21	52.1	41.90	0	0.00	41.80	52.1	18,175	0.29%
2020/04/20	0	0.00	1	42.40	42.35	-1	18,223	-0.01%
2020/04/17	1	42.30	1	42.00	42.00	0	18,450	0.00%
2020/04/16	10	42.10	3	41.80	41.85	7	18,435	0.04%
2020/04/15	2	41.95	3	41.85	41.80	-1	18,514	-0.01%
2020/04/14	3	41.10	51	41.67	41.65	-48	18,414	-0.26%
2020/04/13	1	40.95	1	40.95	40.80	0	18,392	0.00%
2020/04/10	0	0.00	1	40.70	41.00	-1	18,530	-0.01%
2020/04/09	0	0.00	1	40.95	40.55	-1	18,714	-0.01%
2020/04/08	10	40.87	3.2	41.11	41.00	6.8	18,786	0.04%
2020/04/07	0	0.00	3	39.97	39.95	-3	18,599	-0.02%
2020/04/06	4	39.10	3	38.77	39.05	1	18,657	0.01%
2020/04/01	7	39.07	1	39.20	39.00	6	18,611	0.03%
2020/03/31	3	39.33	2	39.43	39.50	1	18,495	0.01%
2020/03/30	7	39.09	1	38.60	39.15	6	18,316	0.03%
2020/03/27	6	39.19	5.1	39.01	38.95	0.9	18,246	0.01%
2020/03/26	1	39.00	9	38.84	38.60	-8	18,248	-0.04%
2020/03/25	2.2	39.09	10	39.10	38.80	-7.9	18,249	-0.04%
2020/03/24	5	38.19	8	38.22	38.25	-3	18,117	-0.02%
2020/03/23	3	35.75	3	36.33	36.10	0	17,961	0.00%
2020/03/20	29	35.92	4.6	36.64	36.95	24.4	17,655	0.14%
2020/03/19	6.1	33.97	5	33.78	33.60	1.1	17,337	0.01%
2020/03/18	9	37.19	0.5	36.30	36.00	8.5	17,069	0.05%
2020/03/17	1.1	37.84	23.4	37.80	37.60	-22.3	16,688	-0.13%
2020/03/16	2	39.30	0	0.00	38.85	2	16,138	0.01%
2020/03/13	3	38.88	8	39.26	40.25	-5	15,911	-0.03%
2020/03/12	1	41.70	25	41.09	40.75	-24	15,439	-0.16%
2020/03/11	1.1	42.09	0	0.00	41.80	1.1	15,048	0.01%
2020/03/10	1	41.70	17	41.54	41.60	-16	14,955	-0.11%
2020/03/09	7.1	41.95	2	42.20	41.85	5.1	14,818	0.03%
2020/03/06	1	42.90	0	0.00	42.85	1	14,613	0.01%
2020/03/02	3	41.90	4	42.45	42.25	-1	14,678	-0.01%
2020/02/27	2	42.30	5	42.28	42.25	-3	14,824	-0.02%
2020/02/26	7	42.29	5	42.25	42.20	2	14,772	0.01%
2020/02/25	3	42.73	0	0.00	42.70	3	14,628	0.02%
2020/02/24	5	43.07	1	43.00	43.00	4	14,574	0.03%
2020/02/19	0.3	43.30	0	0.00	43.40	0.3	15,251	0.00%
2020/02/17	2	42.90	1	43.05	43.00	1	15,522	0.01%
2020/02/14	0	43.15	0	0.00	43.20	0	15,690	0.00%
2020/02/13	5	43.25	12	43.12	43.15	-7	15,652	-0.04%
2020/02/12	0	0.00	6	42.75	42.80	-6	15,560	-0.04%
2020/02/11	0	0.00	6.3	42.70	42.60	-6.3	15,533	-0.04%
2020/02/10	1	42.50	3	42.45	42.40	-2	15,477	-0.01%
2020/02/07	0.4	42.50	8.4	42.42	42.50	-8	15,428	-0.05%
2020/02/06	0	0.00	30	42.80	43.00	-30	15,478	-0.19%
2020/02/05	8	42.33	0	0.00	42.35	8	15,557	0.05%
2020/02/04	0	0.00	1	42.45	42.40	-1	15,460	-0.01%
2020/02/03	8	41.28	4	40.99	41.55	4	15,348	0.03%
2020/01/31	13	41.93	1	42.45	42.05	12	15,299	0.08%
2020/01/30	24.1	42.54	18	42.86	41.85	6.1	15,164	0.04%
2020/01/20	1.4	44.87	9	44.91	44.95	-7.6	14,282	-0.05%
2020/01/17	0	0.00	1	44.75	44.90	-1	14,487	-0.01%
2020/01/16	0	0.00	14	44.69	44.75	-14	14,575	-0.10%
2020/01/15	0	0.00	20	44.56	44.55	-20	14,636	-0.14%
2020/01/14	10	44.28	5.4	44.41	44.55	4.7	14,537	0.03%
2020/01/13	0.5	44.05	11	44.02	44.25	-10.5	14,595	-0.07%
2020/01/10	2	43.43	1	43.45	43.50	1	15,006	0.01%
2020/01/09	3.7	43.40	1	43.45	43.45	2.7	15,008	0.02%
2020/01/08	0.2	43.35	3	43.37	43.40	-2.9	14,943	-0.02%
2020/01/07	2	43.28	0	0.00	43.60	2	14,877	0.01%
2020/01/06	2	43.53	2	43.45	43.45	0	14,973	0.00%
2020/01/03	5.3	44.02	7	43.78	43.95	-1.7	14,911	-0.01%
2020/01/02	3	44.03	2	44.00	44.10	1	14,838	0.01%
2019/12/31	2.3	43.59	2	43.73	43.70	0.3	14,647	0.00%
2019/12/30	4	43.59	22	43.73	43.65	-18	14,673	-0.12%
2019/12/27	0	0.00	7	43.18	43.25	-7	14,540	-0.05%
2019/12/25	0.4	43.00	1	43.05	43.10	-0.7	14,801	0.00%
2019/12/24	0	0.00	8	43.30	43.15	-8	14,907	-0.05%
2019/12/23	11.5	43.15	9.6	43.10	43.25	1.9	14,952	0.01%
2019/12/20	0	0.00	7	42.86	42.95	-7	14,978	-0.05%
2019/12/19	0	0.00	12	42.86	43.00	-12	14,997	-0.08%
2019/12/18	3.5	42.91	21	42.88	43.00	-17.5	15,064	-0.12%
2019/12/17	10	42.80	10	42.80	42.95	0	15,039	0.00%
2019/12/16	12	42.77	5.1	42.80	42.80	6.9	14,936	0.05%
2019/12/13	1	42.40	10	42.64	42.55	-9	14,945	-0.06%
2019/12/12	3	42.33	5	42.32	42.30	-2	14,920	-0.01%
2019/12/11	4.1	42.17	0	0.00	42.15	4.1	14,985	0.03%
2019/12/10	14	42.05	0	0.00	42.10	14	15,068	0.09%
2019/12/09	4	41.80	4	42.08	42.05	0	15,165	0.00%
2019/12/06	1	41.80	3	41.70	41.75	-2	15,175	-0.01%
2019/12/05	4	41.71	4	41.81	41.65	0	15,354	0.00%
2019/12/04	1	41.40	1	41.60	41.75	0	15,645	0.00%
2019/12/03	0.2	41.85	0	0.00	41.85	0.2	15,733	0.00%
2019/12/02	2	41.25	0	0.00	41.35	2	15,733	0.01%
2019/11/29	4	41.60	4	41.63	41.40	0	15,719	0.00%
2019/11/28	12	41.88	3	42.10	42.00	9	15,662	0.06%
2019/11/27	1	41.85	1	41.75	41.95	0	15,837	0.00%
2019/11/26	1	41.80	2	42.30	41.80	-1	15,863	-0.01%
2019/11/25	30	41.95	17	42.04	41.95	13	15,528	0.08%
2019/11/22	0	0.00	5	42.00	42.10	-5	15,556	-0.03%
2019/11/21	17	42.22	5	42.27	42.35	12	15,639	0.08%
2019/11/20	3.5	42.65	21	42.56	42.65	-17.5	15,535	-0.11%
2019/11/19	1	42.10	0	0.00	42.10	1	15,188	0.01%
2019/11/18	8	41.98	12	42.03	42.10	-4	15,006	-0.03%
2019/11/15	0.5	41.60	45.1	41.53	41.70	-44.6	14,790	-0.30%
2019/11/14	10.1	41.06	2	41.10	41.15	8.1	14,612	0.06%
2019/11/13	5.5	41.05	1	41.00	41.00	4.5	14,577	0.03%
2019/11/12	12	40.50	2	40.55	40.65	10	14,491	0.07%
2019/11/11	1.9	40.45	11	40.60	40.35	-9.2	14,806	-0.06%
2019/11/08	4.1	40.92	4	40.91	40.90	0.1	15,386	0.00%
2019/11/07	1	40.80	0	0.00	40.95	1	15,890	0.01%
2019/11/06	0	0.00	1	40.90	40.80	-1	16,088	-0.01%
2019/11/05	10	40.66	1	40.90	40.90	9	16,203	0.06%
2019/11/04	2	40.85	2	40.98	40.95	0	16,285	0.00%
2019/11/01	3	40.45	1	40.55	40.55	2	16,295	0.01%
2019/10/31	0	0.00	2	40.55	40.45	-2	16,600	-0.01%
2019/10/30	31	40.30	0	0.00	40.35	31	16,869	0.18%
2019/10/29	5	40.61	2	40.50	40.65	3	16,765	0.02%
2019/10/28	11	40.65	0	0.00	40.75	11	16,612	0.07%
2019/10/25	0	0.00	1	40.90	40.85	-1	16,652	-0.01%
2019/10/24	1	40.90	0.1	41.00	41.00	0.9	16,478	0.01%
2019/10/23	1	41.00	1.2	41.32	40.95	-0.2	16,533	0.00%
2019/10/22	7	41.40	0	0.00	41.40	7	16,532	0.04%
2019/10/21	11.1	41.52	10	41.51	41.50	1.1	16,453	0.01%
2019/10/18	7	40.94	22	40.77	40.95	-15	16,356	-0.09%
2019/10/17	10	40.01	5	40.03	40.10	5	15,849	0.03%
2019/10/16	4	39.93	2	40.10	40.00	2	15,811	0.01%
2019/10/15	0	0.00	3.4	39.94	40.00	-3.4	15,916	-0.02%
2019/10/14	6.8	39.97	6.5	39.97	39.95	0.3	16,255	0.00%
2019/10/09	7	39.56	3	39.72	39.50	4	16,418	0.02%
2019/10/08	0	0.00	6	39.72	39.75	-6	16,714	-0.04%
2019/10/07	2	39.10	5.6	39.26	39.30	-3.6	17,140	-0.02%
2019/10/04	7	38.81	2	38.98	38.90	5	17,320	0.03%
2019/10/03	2.1	38.92	5	38.95	39.00	-2.9	17,304	-0.02%
2019/10/02	5.2	39.30	0	0.00	39.25	5.2	17,315	0.03%
2019/10/01	15	39.63	0.4	39.75	39.65	14.6	17,356	0.08%
2019/09/27	0	0.00	1	39.90	39.65	-1	17,381	-0.01%
2019/09/26	0	0.00	12	39.91	39.90	-12	17,415	-0.07%
2019/09/25	0	0.00	1	39.85	39.60	-1	17,535	-0.01%
2019/09/24	14	39.68	0	0.00	39.80	14	17,583	0.08%
2019/09/23	9	39.86	28.4	39.99	39.75	-19.4	17,507	-0.11%
2019/09/20	3.9	39.87	1	40.20	40.20	2.9	17,563	0.02%
2019/09/19	3	39.83	3	39.85	39.80	0	17,483	0.00%
2019/09/18	1.9	39.90	1.2	40.00	39.80	0.7	17,574	0.00%
2019/09/17	4	39.50	0	0.00	39.50	4	17,619	0.02%
2019/09/12	4	40.01	14.3	40.10	40.05	-10.3	17,599	-0.06%
2019/09/11	11	39.85	1	39.80	40.00	10	17,752	0.06%
2019/09/10	2	39.95	1	40.20	39.95	1	17,949	0.01%
2019/09/09	3	40.00	13	39.88	40.00	-10	18,140	-0.06%
2019/09/06	2	39.68	10	39.25	39.85	-8	18,038	-0.04%
2019/09/05	2	38.95	6	38.90	39.00	-4	17,798	-0.02%
2019/09/04	0	0.00	2	38.30	38.45	-2	17,818	-0.01%
2019/09/03	0	0.00	11	38.40	38.35	-11	17,972	-0.06%
2019/09/02	11	38.16	5	38.36	38.25	6	18,146	0.03%
2019/08/30	2	37.95	7	38.18	38.45	-5	18,113	-0.03%
2019/08/29	0	0.00	2	37.65	37.80	-2	18,035	-0.01%
2019/08/28	11	37.55	0	0.00	37.70	11	18,261	0.06%
2019/08/27	1	37.60	1	37.50	37.65	0	18,435	0.00%
2019/08/26	1	37.60	0	0.00	37.70	1	18,481	0.01%
2019/08/23	0	38.30	4	38.06	38.20	-4	18,473	-0.02%
2019/08/22	8	37.88	1	37.85	37.85	7	18,541	0.04%
2019/08/21	8	38.05	0	0.00	37.95	8	18,734	0.04%
2019/08/20	2	38.25	3	38.20	38.15	-1	18,731	-0.01%
2019/08/19	3	38.05	0	0.00	38.10	3	18,777	0.02%
2019/08/16	2.1	37.96	2	38.00	37.95	0.1	18,796	0.00%
2019/08/15	17	37.94	0	0.00	38.00	17	18,773	0.09%
2019/08/14	38	37.87	22	37.89	38.30	16	18,819	0.09%
2019/08/13	41	37.26	16	37.26	37.25	25	18,656	0.13%
2019/08/12	16	43.94	10	43.97	43.95	6	18,080	0.03%
2019/08/08	3	44.03	14	43.96	43.90	-11	17,741	-0.06%
2019/08/07	1	43.50	0	0.00	43.35	1	17,601	0.01%
2019/08/06	9	43.15	11	43.01	43.30	-2	17,750	-0.01%
2019/08/05	13	43.51	2	43.68	43.55	11	17,728	0.06%
2019/08/02	21	43.59	7	43.64	43.55	14	17,716	0.08%
2019/08/01	16	44.16	0	0.00	44.05	16	17,596	0.09%
2019/07/31	1	44.70	2	44.78	44.70	-1	17,513	-0.01%
2019/07/30	2.2	44.86	1	44.75	44.80	1.2	17,651	0.01%
2019/07/29	0	0.00	1	44.90	44.85	-1	17,948	-0.01%
2019/07/26	22	44.33	1	44.25	44.65	21	18,163	0.12%
2019/07/25	21.3	44.47	21	44.55	44.30	0.3	18,228	0.00%
2019/07/24	17	44.89	0	0.00	44.80	17	18,091	0.09%
2019/07/23	18	44.80	2	45.00	45.05	16	18,053	0.09%
2019/07/22	3	44.88	8	45.04	44.90	-5	18,025	-0.03%
2019/07/19	30	44.60	2	44.80	44.80	28	17,949	0.16%
2019/07/18	12	44.67	0	0.00	44.60	12	17,921	0.07%
2019/07/17	7	44.51	1	44.95	44.70	6	18,132	0.03%
2019/07/16	10	44.39	7	44.65	44.75	3	18,306	0.02%
2019/07/15	32.1	43.97	4	44.05	44.05	28.1	18,126	0.16%
2019/07/12	15	44.36	0	0.00	44.35	15	18,091	0.08%
2019/07/11	23	44.89	53	44.90	44.80	-30	18,028	-0.17%
2019/07/10	2	45.83	1	46.20	45.85	1	17,637	0.01%
2019/07/09	3	46.08	5	46.01	46.00	-2	17,645	-0.01%
2019/07/08	4	46.10	1	46.20	46.20	3	17,825	0.02%
2019/07/05	0	0.00	3	46.35	46.15	-3	17,949	-0.02%
2019/07/04	14	45.78	3	45.92	45.90	11	18,032	0.06%
2019/07/03	22	46.10	4	46.29	46.25	18	18,223	0.10%
2019/07/02	1	46.20	17.6	46.46	46.35	-16.6	18,452	-0.09%
2019/07/01	12	46.34	0	0.00	46.15	12	18,483	0.06%
2019/06/28	0	46.00	2	46.05	46.05	-2	18,562	-0.01%
2019/06/27	1	45.70	8	45.82	45.95	-7	18,801	-0.04%
2019/06/26	0	0.00	1	45.55	45.55	-1	18,891	-0.01%
2019/06/24	15	45.60	0	0.00	45.60	15	19,560	0.08%
2019/06/21	0	0.00	2	45.25	45.15	-2	19,765	-0.01%
2019/06/20	1.2	45.19	0	0.00	45.40	1.2	20,696	0.01%
2019/06/19	1	45.20	4	45.18	45.30	-3	20,682	-0.01%
2019/06/18	0.1	45.20	14	45.10	45.20	-13.9	20,639	-0.07%
2019/06/17	20	44.66	34	44.76	44.70	-14	20,457	-0.07%
2019/06/14	0	0.00	7	43.89	43.95	-7	20,318	-0.03%
2019/06/13	10	43.74	1	43.65	43.85	9	20,846	0.04%
2019/06/12	6	43.65	7	43.92	43.75	-1	20,917	0.00%
2019/06/11	0	0.00	1	43.90	44.00	-1	20,838	0.00%
2019/06/10	10	43.44	19	43.74	43.85	-9	20,740	-0.04%
2019/06/06	4	42.91	0	0.00	43.15	4	20,602	0.02%
2019/06/05	2	43.15	0	0.00	43.00	2	20,525	0.01%
2019/06/04	13	43.47	8	43.83	43.10	5	20,408	0.02%
2019/06/03	3	42.88	18	43.31	43.40	-15	20,223	-0.07%
2019/05/31	2	42.65	11	42.75	42.90	-9	20,045	-0.04%
2019/05/30	8	42.55	1	42.55	42.80	7	19,910	0.04%
2019/05/29	6	42.29	1	42.35	42.50	5	19,853	0.03%
2019/05/28	11	42.31	1	42.45	42.30	10	19,894	0.05%
2019/05/27	20	42.47	4	42.70	42.40	16	19,814	0.08%
2019/05/24	3	42.35	0	0.00	42.35	3	19,902	0.02%
2019/05/23	2	42.58	0	0.00	42.35	2	19,954	0.01%
2019/05/22	8	42.79	0	0.00	42.70	8	20,360	0.04%
2019/05/21	2	42.55	1	42.80	42.85	1	20,460	0.00%
2019/05/20	6	42.29	0	0.00	42.35	6	20,442	0.03%
2019/05/17	4	42.00	1	42.25	42.25	3	20,401	0.01%
2019/05/16	5	42.08	4	42.30	42.00	1	20,412	0.00%
2019/05/15	1	41.65	0	0.00	41.75	1	20,302	0.00%
2019/05/14	16	41.51	6	41.33	41.55	10	20,272	0.05%
2019/05/13	0	0.00	3	42.30	42.00	-3	19,984	-0.02%
2019/05/10	3	42.73	3	42.72	42.50	0	19,903	0.00%
2019/05/09	1.6	42.54	2	42.68	42.50	-0.4	19,795	0.00%
2019/05/08	132	43.00	134	43.06	43.00	-2	19,622	-0.01%	大買/大賣/
2019/05/07	0	0.00	19.9	42.79	42.90	-19.9	19,430	-0.10%
2019/05/06	1	42.40	2	42.30	42.30	-1	19,257	-0.01%
2019/05/03	10	42.85	13.2	42.58	42.85	-3.2	18,942	-0.02%
2019/05/02	0	0.00	7	42.24	42.20	-7	18,615	-0.04%
2019/04/30	3	42.12	5	42.15	42.00	-2	18,472	-0.01%
2019/04/29	0	0.00	8.1	41.98	42.10	-8.1	18,476	-0.04%
2019/04/26	6	41.72	3	41.70	41.75	3	18,369	0.02%
2019/04/25	1	41.40	2	41.45	41.80	-1	18,375	-0.01%
2019/04/24	6	41.50	1	41.40	41.55	5	18,358	0.03%
2019/04/23	20	41.04	4	41.03	41.60	16	18,316	0.09%
2019/04/22	32	41.24	4.1	41.18	41.00	27.9	18,243	0.15%
2019/04/19	11	41.52	5	41.50	41.70	6	17,929	0.03%
2019/04/18	20	41.79	1	41.70	41.60	19	17,806	0.11%
2019/04/17	33	42.02	1.4	41.93	41.95	31.6	17,616	0.18%
2019/04/16	10	42.30	0	0.00	42.30	10	17,377	0.06%
2019/04/15	3.5	42.26	5	42.25	42.50	-1.5	17,356	-0.01%
2019/04/12	0	0.00	3	42.05	42.00	-3	17,209	-0.02%
2019/04/11	6	41.97	2	42.03	42.05	4	17,030	0.02%
2019/04/10	27.1	41.90	1	42.05	42.00	26.1	16,791	0.16%
2019/04/09	10.1	42.07	1	42.15	42.15	9.1	16,545	0.06%
2019/04/08	5	42.06	16	42.14	42.30	-11	16,200	-0.07%
2019/04/03	2	41.55	1	41.60	41.70	1	15,817	0.01%
2019/04/02	4	41.63	1	41.35	41.40	3	15,641	0.02%
2019/04/01	6	41.69	2	41.73	41.35	4	15,380	0.03%
2019/03/29	3	41.25	3	41.23	41.25	0	14,937	0.00%
2019/03/28	14	41.04	6	41.03	41.00	8	14,770	0.05%
2019/03/27	34.4	40.68	201	40.75	40.55	-166.6	14,397	-1.16%	大賣/鉅額交易
2019/03/26	16	40.39	819	40.54	40.45	-803	14,149	-5.67%	大賣/鉅額交易
2019/03/25	51	40.23	350	40.13	40.50	-299	13,906	-2.15%	大賣/鉅額交易
2019/03/22	8	38.61	0	0.00	38.70	8	12,921	0.06%
2019/03/21	10	38.75	2	38.35	38.85	8	12,975	0.06%
2019/03/20	100	38.05	4	38.10	38.05	96	12,847	0.75%
2019/03/19	2.2	37.92	4	38.10	38.10	-1.8	12,820	-0.01%
2019/03/18	203	37.75	2	37.80	37.80	201	12,718	1.58%	大買/鉅額交易
2019/03/14	1	38.55	2	38.60	38.60	-1	12,005	-0.01%
2019/03/12	22	38.23	5	38.50	38.40	17	12,190	0.14%
2019/03/11	115.1	38.02	1	37.90	37.85	114.1	12,358	0.92%	大買/鉅額交易
2019/03/08	52	37.85	0	0.00	38.00	52	12,634	0.41%
2019/03/07	109	38.25	0	0.00	38.00	109	12,816	0.85%	大買/鉅額交易
2019/03/06	100	38.10	0	0.00	38.25	100	12,966	0.77%
2019/03/05	104	38.03	0	0.00	38.00	104	13,299	0.78%	大買/鉅額交易
2019/03/04	554	38.14	0	0.00	38.20	554	14,411	3.84%	大買/鉅額交易
2019/02/27	1	38.25	10	38.40	38.40	-9	14,337	-0.06%
2019/02/26	0	0.00	10	38.25	38.20	-10	14,246	-0.07%
2019/02/25	13	38.36	11	38.35	38.45	2	14,362	0.01%
2019/02/22	21	38.70	0	0.00	38.70	21	14,472	0.15%
2019/02/21	12	39.13	6.1	38.88	39.30	5.9	14,492	0.04%
2019/02/20	1	37.65	0	0.00	37.85	1	14,013	0.01%
2019/02/19	21	37.45	11	37.36	37.55	10	13,849	0.07%
2019/02/18	13	36.99	0	0.00	36.90	13	13,696	0.09%
2019/02/15	8	37.05	0	0.00	37.45	8	13,766	0.06%
2019/02/14	2	37.88	5	37.66	37.50	-3	13,833	-0.02%
2019/02/13	2	37.63	10	37.85	37.65	-8	13,710	-0.06%
2019/02/12	22	37.62	0	0.00	37.70	22	13,617	0.16%
2019/02/11	10	37.70	2	37.60	37.65	8	13,612	0.06%
2019/01/29	0	0.00	3	36.90	37.10	-3	13,530	-0.02%
2019/01/28	0	0.00	2	36.98	37.00	-2	13,669	-0.01%
2019/01/25	0	0.00	5	36.65	36.60	-5	13,691	-0.04%
2019/01/24	8	36.38	1	36.40	36.40	7	13,820	0.05%
2019/01/23	5	36.30	52	36.42	36.45	-47	13,992	-0.34%
2019/01/22	5	36.25	0	0.00	36.25	5	14,159	0.04%
2019/01/21	1	36.30	2.9	36.20	36.25	-1.9	14,309	-0.01%
2019/01/18	3	35.82	0	0.00	36.00	3	14,490	0.02%
2019/01/17	13	35.62	0	0.00	35.45	13	14,775	0.09%
2019/01/16	1	35.60	0	0.00	35.60	1	15,381	0.01%
2019/01/15	1	35.65	0	0.00	35.70	1	15,547	0.01%
2019/01/14	52	35.64	20	35.80	35.60	32	15,440	0.21%
2019/01/11	6	36.46	4	36.49	36.40	2	15,449	0.01%
2019/01/10	1	36.70	0	0.00	36.55	1	15,388	0.01%
2019/01/09	0	0.00	60	36.20	36.35	-60	15,371	-0.39%
2019/01/07	1	36.10	3	36.13	36.00	-2	15,385	-0.01%
2019/01/04	11	35.18	1	35.45	35.45	10	15,411	0.06%
2019/01/03	30	35.35	0	0.00	35.15	30	15,897	0.19%
2019/01/02	0	0.00	1	35.85	35.50	-1	15,978	-0.01%
2018/12/28	10	35.45	0	0.00	35.60	10	16,040	0.06%
2018/12/24	1	35.55	2	35.88	35.80	-1	16,416	-0.01%
2018/12/22	1	35.45	1.1	35.37	35.45	-0.1	16,528	0.00%
2018/12/21	11	35.40	0	0.00	35.40	11	16,971	0.06%
2018/12/20	0	0.00	4	35.46	35.40	-4	16,974	-0.02%
2018/12/19	0	0.00	2	35.95	36.00	-2	16,914	-0.01%
2018/12/18	2	35.90	7	35.89	35.65	-5	16,943	-0.03%
2018/12/17	2	35.85	2	35.80	36.00	0	17,319	0.00%
2018/12/14	0	0.00	4	35.66	35.75	-4	17,273	-0.02%
2018/12/13	7	35.34	1	35.05	35.50	6	17,362	0.03%
2018/12/12	0	0.00	1	34.95	34.95	-1	17,290	-0.01%
2018/12/11	4	34.94	10	34.85	34.80	-6	17,234	-0.03%
2018/12/06	4	34.75	1	34.65	34.65	3	17,576	0.02%
2018/12/05	5	34.79	8	34.89	34.85	-3	17,823	-0.02%
2018/12/04	4	35.10	101	35.50	35.05	-97	18,345	-0.53%	大賣/
2018/12/03	13	35.79	23	35.52	35.85	-10	18,146	-0.06%
2018/11/30	1	34.45	4	34.43	34.50	-3	17,903	-0.02%
2018/11/29	1	33.95	1	34.35	34.05	0	17,779	0.00%
2018/11/28	108	33.85	3	34.02	34.05	105	17,765	0.59%	大買/鉅額交易
2018/11/27	43	33.35	1	33.35	33.50	42	17,583	0.24%
2018/11/26	6	35.04	5	35.40	35.35	1	16,748	0.01%
2018/11/23	0	0.00	10	34.55	34.70	-10	17,213	-0.06%
2018/11/22	32	35.16	0	0.00	34.85	32	17,290	0.19%
2018/11/21	5	35.77	0	0.00	35.70	5	17,165	0.03%
2018/11/20	0	0.00	14	36.61	36.65	-14	17,025	-0.08%
2018/11/19	1	36.20	0	0.00	36.50	1	17,037	0.01%
2018/11/16	0	36.45	0	0.00	36.45	0	17,140	0.00%
2018/11/15	1	36.00	0	0.00	36.15	1	17,325	0.01%
2018/11/14	37	36.10	37	36.24	36.35	0	17,409	0.00%
2018/11/13	14	36.12	11	35.95	36.40	3	17,458	0.02%
2018/11/12	5	35.45	0	0.00	35.60	5	17,488	0.03%
2018/11/09	1	34.85	0	0.00	34.90	1	17,688	0.01%
2018/11/08	12	35.40	0	0.00	35.50	12	18,029	0.07%
2018/11/06	2	34.98	0	0.00	35.10	2	19,646	0.01%
2018/11/05	1	35.00	1	35.35	35.35	0	19,895	0.00%
2018/11/02	1	36.35	10	36.18	36.45	-9	20,127	-0.04%
2018/11/01	0	0.00	1	35.50	35.65	-1	20,426	0.00%
2018/10/31	1	34.60	1	34.65	34.70	0	20,564	0.00%
2018/10/30	1	34.20	0	0.00	34.10	1	20,695	0.00%
2018/10/29	0	0.00	3	33.77	33.90	-3	20,980	-0.01%
2018/10/26	29	33.44	28	33.52	33.50	1	21,504	0.00%
2018/10/25	17	33.33	11	33.97	34.00	6	22,325	0.03%
2018/10/24	20	34.11	4	34.44	34.15	16	23,157	0.07%
2018/10/23	6	36.24	1	36.00	36.00	5	22,836	0.02%
2018/10/22	1	37.80	0	0.00	37.55	1	23,078	0.00%
2018/10/19	7	37.44	0	0.00	37.25	7	24,086	0.03%
2018/10/18	0	38.05	0	0.00	38.00	0	24,280	0.00%
2018/10/17	1	38.50	1	38.20	38.25	0	25,131	0.00%
2018/10/16	4	38.08	0	0.00	38.20	4	25,323	0.02%
2018/10/15	0	0.00	1	38.45	38.50	-1	25,455	0.00%
2018/10/12	14	37.93	10	38.48	39.00	4	25,600	0.02%
2018/10/11	8	37.32	0	0.00	37.60	8	25,654	0.03%
2018/10/09	1	39.70	6	39.90	40.05	-5	25,282	-0.02%
2018/10/05	7	39.76	2	39.95	39.70	5	25,579	0.02%
2018/10/04	4	39.58	0	0.00	39.80	4	25,683	0.02%
2018/10/03	0	0.00	2	40.38	40.20	-2	25,833	-0.01%
2018/10/02	5	40.52	1	40.25	40.30	4	26,052	0.02%
2018/10/01	2	41.00	1	41.65	41.05	1	26,235	0.00%
2018/09/28	5	41.45	9	41.37	41.10	-4	26,430	-0.02%
2018/09/27	3	40.05	3	40.10	40.25	0	26,273	0.00%
2018/09/26	2	40.10	0	0.00	39.90	2	26,482	0.01%
2018/09/25	0	0.00	12	40.97	40.20	-12	26,920	-0.04%
2018/09/21	6	40.40	4	40.56	40.40	2	27,049	0.01%
2018/09/20	2	39.98	0	0.00	40.10	2	26,888	0.01%
2018/09/19	12	40.53	2	40.43	40.15	10	26,972	0.04%
2018/09/18	0	0.00	1	39.60	39.70	-1	27,031	0.00%
2018/09/17	0	0.00	1	39.30	39.30	-1	27,184	0.00%
2018/09/13	4	39.18	2	39.30	39.10	2	27,301	0.01%
2018/09/12	1	38.15	0	0.00	38.55	1	27,171	0.00%
2018/09/11	5	37.74	1	37.70	38.00	4	27,244	0.01%
2018/09/10	9	39.07	0	0.00	37.95	9	27,027	0.03%
2018/09/06	2	41.35	0	0.00	41.80	2	26,592	0.01%
2018/09/04	0	0.00	16	41.97	42.10	-16	26,593	-0.06%
2018/09/03	2	41.50	21	41.35	41.35	-19	26,409	-0.07%
2018/08/31	1	41.60	1	42.35	42.35	0	26,343	0.00%
2018/08/30	38	41.68	0	0.00	42.00	38	26,050	0.15%
2018/08/27	0	0.00	1	43.20	43.30	-1	25,815	0.00%
2018/08/24	4	42.91	4	42.73	42.80	0	25,756	0.00%
2018/08/21	1	42.40	0	0.00	42.90	1	26,120	0.00%
2018/08/17	1	42.70	2	42.80	42.05	-1	26,177	0.00%
2018/08/16	2	41.65	0	0.00	42.00	2	26,134	0.01%
2018/08/15	1	42.55	0	0.00	42.35	1	26,225	0.00%
2018/08/14	1	43.00	2	43.05	43.30	-1	25,975	0.00%
2018/08/13	3	42.67	5	42.52	42.15	-2	25,677	-0.01%
2018/08/10	0	0.00	1.3	41.41	41.50	-1.3	24,798	-0.01%
2018/08/09	1	40.50	0	0.00	40.50	1	24,741	0.00%
2018/08/08	3	40.57	5	40.65	40.60	-2	25,207	-0.01%
2018/08/07	6	40.24	0	0.00	40.15	6	25,092	0.02%
2018/08/06	20	40.55	27	40.39	40.35	-7	25,024	-0.03%
2018/08/03	1	40.95	1	40.60	40.45	0	24,795	0.00%
2018/08/02	3	40.48	1	40.85	40.60	2	24,490	0.01%
2018/08/01	12	39.78	11	40.82	41.05	1	23,866	0.00%
2018/07/31	7	39.53	0	0.00	39.35	7	22,946	0.03%
2018/07/30	0	0.00	1	41.15	40.70	-1	22,017	0.00%
2018/07/27	2	40.78	0	0.00	40.30	2	21,668	0.01%
2018/07/26	14	40.29	16	41.95	40.50	-2	21,333	-0.01%
2018/07/25	2	45.00	0	0.00	45.10	2	20,460	0.01%
2018/07/24	0	0.00	2	45.48	45.50	-2	20,173	-0.01%
2018/07/20	0	0.00	1	42.50	42.30	-1	19,251	-0.01%
2018/07/19	2	42.55	0	0.00	42.75	2	19,164	0.01%
2018/07/18	0	0.00	1	42.55	42.25	-1	19,412	-0.01%
2018/07/16	2	42.90	1	42.70	42.50	1	19,102	0.01%
2018/07/12	0	0.00	1	42.95	42.70	-1	18,723	-0.01%
2018/07/11	1	42.20	1	42.35	42.15	0	18,533	0.00%
2018/07/10	3	42.85	3	43.17	43.25	0	18,222	0.00%
2018/07/09	2	42.15	1	42.85	42.75	1	17,897	0.01%
2018/07/06	0	0.00	4	41.53	41.60	-4	17,544	-0.02%
2018/07/04	2	41.75	2	42.45	42.00	0	17,216	0.00%
2018/07/03	1	41.95	4	42.69	42.75	-3	16,918	-0.02%
2018/07/02	2	41.80	0	0.00	41.85	2	16,442	0.01%
2018/06/29	3	42.08	3	42.30	42.35	0	16,147	0.00%
2018/06/28	2	42.50	0	0.00	42.40	2	15,725	0.01%
2018/06/27	2	43.15	0	0.00	43.00	2	15,500	0.01%
2018/06/26	1	43.85	150	43.93	43.70	-149	15,155	-0.98%	大賣/鉅額交易
2018/06/25	20	44.20	0	0.00	44.70	20	14,905	0.13%
2018/06/22	0	44.50	0	0.00	44.60	0	14,764	0.00%
2018/06/21	130	44.60	0	0.00	44.75	130	14,558	0.89%	大買/鉅額交易
2018/06/20	0	0.00	2	44.35	44.75	-2	14,521	-0.01%
2018/06/19	4	43.89	4	44.55	43.85	0	14,290	0.00%
2018/06/14	1	44.90	0	0.00	44.90	1	13,688	0.01%
2018/06/13	0	0.00	2	45.00	45.45	-2	13,540	-0.01%
2018/06/11	1	44.30	0	0.00	44.60	1	13,386	0.01%
2018/06/08	1	44.45	4	45.08	45.00	-3	13,315	-0.02%
2018/06/06	3	44.72	0	0.00	44.80	3	13,226	0.02%
2018/06/05	3	45.00	1	45.25	45.20	2	13,105	0.02%
2018/06/04	0	0.00	4	45.45	45.65	-4	12,867	-0.03%
2018/06/01	1	43.70	0	0.00	43.75	1	12,533	0.01%
2018/05/31	0	0.00	5	43.70	43.60	-5	12,403	-0.04%
2018/05/30	12	43.08	13	43.79	43.75	-1	12,061	-0.01%
2018/05/29	11	43.95	10	43.40	43.40	1	11,777	0.01%
2018/05/25	1	44.00	1	44.00	43.90	0	11,405	0.00%
2018/05/24	11	44.35	10	44.75	44.75	1	11,186	0.01%
2018/05/23	5	44.11	1	43.75	44.10	4	10,986	0.04%
2018/05/22	5	45.60	0	0.00	45.60	5	10,678	0.05%
2018/05/17	1	46.20	0	0.00	45.65	1	10,246	0.01%
2018/05/16	0	0.00	8	45.68	45.90	-8	9,922	-0.08%
2018/05/15	2	43.65	10	43.52	43.50	-8	9,122	-0.09%
2018/05/14	10	43.15	2	42.50	43.15	8	9,082	0.09%
2018/05/08	1	40.70	0	0.00	40.80	1	8,411	0.01%
2018/05/07	0	0.00	1	41.00	40.40	-1	8,247	-0.01%
2018/05/04	16	39.60	16	39.55	39.55	0	7,995	0.00%
2018/04/30	4	40.40	4	40.85	40.85	0	7,745	0.00%
2018/04/26	2	40.25	12	40.58	40.50	-10	7,705	-0.13%
2018/04/25	2.3	40.28	0	0.00	40.20	2.3	7,573	0.03%
2018/04/24	10	40.84	1	40.95	40.85	9	7,530	0.12%
2018/04/20	1	38.90	0	0.00	38.75	1	7,184	0.01%
2018/04/16	0	0.00	2	38.25	38.25	-2	7,756	-0.03%
2018/04/13	0	38.10	2	38.20	38.20	-2	8,016	-0.02%
2018/04/12	0	38.00	0	0.00	38.10	0	8,316	0.00%
2018/04/11	1	38.80	0	0.00	38.45	1	8,816	0.01%
2018/04/09	0	0.00	2	37.35	37.35	-2	8,975	-0.02%
2018/04/03	0	0.00	1	36.70	36.95	-1	9,075	-0.01%
2018/03/31	0	36.55	0	0.00	36.55	0	9,273	0.00%
2018/03/30	0	0.00	3	36.65	36.60	-3	9,384	-0.03%
2018/03/29	1	36.35	0	0.00	36.55	1	9,612	0.01%
2018/03/23	1	36.85	0	0.00	37.00	1	10,302	0.01%
2018/03/21	1	37.25	5	37.30	37.35	-4	10,321	-0.04%
2018/03/20	5	37.25	1	37.25	37.35	4	10,409	0.04%
2018/03/15	0	0.00	2	37.45	37.60	-2	10,284	-0.02%
2018/03/14	0	0.00	2	37.55	37.50	-2	10,242	-0.02%
2018/03/13	0	0.00	4	37.50	37.50	-4	10,211	-0.04%
2018/03/12	0	0.00	8	36.95	37.20	-8	10,295	-0.08%
2018/03/06	1	36.70	2	36.63	36.50	-1	10,762	-0.01%
2018/03/05	4	36.70	0	0.00	36.30	4	11,150	0.04%
2018/03/02	4	36.50	0	0.00	36.90	4	11,178	0.04%
2018/03/01	2	37.05	0	0.00	37.00	2	11,286	0.02%
2018/02/26	4	36.60	2	36.85	36.55	2	11,206	0.02%
2018/02/08	1	36.70	10	36.83	36.75	-9	11,101	-0.08%
2018/02/07	1	36.40	10.3	36.40	36.40	-9.3	11,348	-0.08%
2018/02/06	11	36.37	0	0.00	35.50	11	11,176	0.10%
2018/02/05	0	0.00	2	37.50	37.80	-2	10,868	-0.02%
2018/01/30	0	0.00	2	37.80	37.90	-2	10,744	-0.02%
2018/01/29	2	38.13	0	0.00	37.95	2	10,715	0.02%
2018/01/26	0	0.00	3	37.90	38.20	-3	10,632	-0.03%
2018/01/25	0	0.00	7	37.65	37.60	-7	10,496	-0.07%
2018/01/23	10	37.15	0	0.00	37.30	10	10,370	0.10%
2018/01/18	10	37.80	60	38.42	37.85	-50	10,032	-0.50%
2018/01/17	61	38.17	7	38.44	38.50	54	9,868	0.55%
2018/01/15	6	37.65	0	0.00	37.85	6	9,652	0.06%
2018/01/11	5	37.45	1	38.05	37.50	4	9,356	0.04%
2018/01/09	0	0.00	5.5	38.21	38.30	-5.5	8,715	-0.06%
2018/01/08	0	0.00	3	37.95	38.20	-3	8,456	-0.04%
2018/01/05	0	0.00	11	37.31	37.30	-11	8,145	-0.14%
2018/01/04	0	0.00	2	37.20	37.20	-2	7,623	-0.03%
2018/01/03	0	0.00	4	37.20	37.35	-4	7,533	-0.05%