台泥 (1101)-富邦-嘉義券商分點個股進出

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

台泥

(1101)

可現股當沖

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

立即追蹤
本地時間: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-嘉義券商分點個股進出

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-嘉義券商分點個股進出
富邦-嘉義券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/13	136.6	33.69	94.3	33.69	33.70	42.3	17,684	0.24%	大買/
2024/05/10	12	33.01	125.2	33.03	33.30	-113.2	17,314	-0.65%	大賣/鉅額交易
2024/05/09	43.8	32.80	10.1	32.70	32.65	33.7	17,094	0.20%
2024/05/08	47.7	33.12	14	33.08	33.10	33.7	17,111	0.20%
2024/05/07	84	32.97	67.4	33.13	33.20	16.6	17,141	0.10%
2024/05/06	74.5	32.90	72.1	32.94	33.00	2.4	16,992	0.01%
2024/05/03	26.4	32.58	52.1	32.52	32.40	-25.6	16,551	-0.15%
2024/05/02	63	32.24	27.8	32.32	32.30	35.2	16,359	0.22%
2024/04/30	12	32.19	0	0.00	32.05	12	16,171	0.07%
2024/04/29	21.4	32.12	12.2	32.28	32.35	9.2	16,038	0.06%
2024/04/26	34.6	31.87	5	31.94	31.80	29.6	15,880	0.19%
2024/04/25	42.2	31.94	8	31.86	32.00	34.2	15,849	0.22%
2024/04/24	20.6	32.24	3	32.47	32.15	17.6	15,799	0.11%
2024/04/23	44	32.77	77.1	32.51	32.35	-33.1	16,021	-0.21%
2024/04/22	2.2	32.27	7.1	32.45	32.60	-5	15,974	-0.03%
2024/04/19	69.2	32.04	7.3	32.07	32.00	61.9	15,756	0.39%
2024/04/18	13.1	32.57	12	32.55	32.70	1.1	15,379	0.01%
2024/04/17	17.5	32.57	11.6	32.57	32.65	5.9	15,172	0.04%
2024/04/16	154.1	32.82	17.7	32.86	32.45	136.4	15,008	0.91%	大買/鉅額交易
2024/04/15	46.2	32.59	22.2	32.85	32.35	24	14,402	0.17%
2024/04/12	16.1	31.95	4.1	32.03	32.20	12	14,063	0.09%
2024/04/11	24.2	32.45	21.9	32.42	32.40	2.3	13,848	0.02%
2024/04/10	25.6	32.85	77.9	32.83	32.70	-52.3	13,783	-0.38%
2024/04/09	12	32.32	79.3	32.33	32.45	-67.3	13,609	-0.49%
2024/04/08	13.4	32.37	15.4	32.39	32.30	-2	13,545	-0.01%
2024/04/03	290.3	32.87	274.9	32.54	32.00	15.4	13,436	0.11%	大買/大賣/
2024/04/02	12	31.96	6	31.95	31.95	6	13,046	0.05%
2024/04/01	10.1	32.11	13.4	32.14	32.15	-3.3	13,124	-0.03%
2024/03/29	11.7	31.85	62	31.89	32.15	-50.3	13,089	-0.38%
2024/03/28	7.2	31.81	6	31.77	31.70	1.2	12,963	0.01%
2024/03/27	19.8	31.45	8.1	31.74	31.70	11.7	12,844	0.09%
2024/03/26	11	31.45	11.9	31.49	31.55	-0.8	12,765	-0.01%
2024/03/25	3.3	31.17	12.6	31.10	31.10	-9.3	12,723	-0.07%
2024/03/22	35.3	31.14	21	31.07	31.15	14.3	12,702	0.11%
2024/03/21	43.2	31.52	11.3	31.55	31.50	31.9	12,514	0.25%
2024/03/20	116.9	30.99	19	31.00	30.90	97.9	12,516	0.78%	大買/
2024/03/19	109.7	31.45	32.5	31.45	31.40	77.2	12,198	0.63%	大買/
2024/03/18	36.1	31.69	7.4	31.70	31.70	28.7	11,945	0.24%
2024/03/15	6	32.01	33.6	31.93	31.95	-27.5	11,833	-0.23%
2024/03/14	5.3	31.82	18.7	31.86	32.00	-13.4	11,512	-0.12%
2024/03/13	50.6	31.74	14.2	31.79	31.70	36.4	11,518	0.32%
2024/03/12	3	31.87	26.1	31.83	32.00	-23	11,388	-0.20%
2024/03/11	58.2	31.74	19.6	31.72	31.80	38.6	11,415	0.34%
2024/03/08	19.3	31.95	8.2	32.01	31.85	11	11,531	0.10%
2024/03/07	11.7	31.91	3.3	31.92	32.00	8.4	11,664	0.07%
2024/03/06	19.6	31.98	11	31.97	32.00	8.6	12,022	0.07%
2024/03/05	21	32.10	13	32.12	32.00	8	13,502	0.06%
2024/03/04	3.6	32.13	5.5	32.12	32.05	-1.9	13,771	-0.01%
2024/03/01	56.2	32.01	5.3	32.05	32.05	50.9	14,657	0.35%
2024/02/29	58.1	32.26	0	0.00	32.10	58.1	14,759	0.39%
2024/02/27	35.3	32.01	25.1	32.03	31.85	10.2	14,610	0.07%
2024/02/26	23.8	32.37	9.4	32.40	32.15	14.4	14,608	0.10%
2024/02/23	23.1	32.41	16	32.45	32.40	7.1	14,694	0.05%
2024/02/22	14.7	32.43	20.1	32.43	32.55	-5.4	15,103	-0.04%
2024/02/21	1.3	32.59	2.4	32.47	32.50	-1.1	15,202	-0.01%
2024/02/20	13.8	32.62	32.6	32.69	32.65	-18.8	15,222	-0.12%
2024/02/19	3.3	32.30	30.1	32.32	32.80	-26.8	15,433	-0.17%
2024/02/16	18.5	31.85	25.1	31.90	31.90	-6.6	15,704	-0.04%
2024/02/15	21.2	31.89	80	31.94	32.00	-58.8	15,670	-0.37%
2024/02/05	7	31.99	27	31.97	32.15	-20	15,497	-0.13%
2024/02/02	16.8	32.26	4.9	32.37	32.25	11.9	15,452	0.08%
2024/02/01	0	0.00	2.1	32.28	32.45	-2.1	15,591	-0.01%
2024/01/31	29.5	31.90	10.7	31.90	31.90	18.8	15,628	0.12%
2024/01/30	87.3	32.16	4.8	32.15	32.00	82.6	15,538	0.53%
2024/01/29	3	32.43	2	32.40	32.35	1	15,511	0.01%
2024/01/26	2.1	32.60	3	32.68	32.60	-0.9	15,632	-0.01%
2024/01/25	30.1	32.64	90.1	32.65	32.70	-60	15,730	-0.38%
2024/01/24	16	32.63	15	32.65	32.60	1	15,865	0.01%
2024/01/23	10.2	32.57	1.3	32.70	32.70	8.9	16,153	0.05%
2024/01/22	117.1	32.46	4	32.39	32.30	113.1	16,296	0.69%	大買/鉅額交易
2024/01/19	17.8	31.97	1	32.20	32.40	16.8	16,355	0.10%
2024/01/18	26.5	32.14	2	32.08	32.05	24.5	16,380	0.15%
2024/01/17	27.4	32.29	13	32.29	32.20	14.4	16,459	0.09%
2024/01/16	47.7	32.97	73	32.97	32.90	-25.3	16,356	-0.15%
2024/01/15	11.4	33.65	2.1	33.68	33.65	9.4	16,277	0.06%
2024/01/12	15	33.63	0.3	33.80	33.75	14.7	16,716	0.09%
2024/01/11	8	33.70	6.1	33.65	33.70	1.9	17,605	0.01%
2024/01/10	38.8	33.82	17	33.81	33.70	21.8	18,877	0.12%
2024/01/09	7.2	34.14	31.3	34.15	34.05	-24.1	19,006	-0.13%
2024/01/08	3.1	34.35	48	34.42	34.25	-44.9	19,126	-0.23%
2024/01/05	38.1	34.31	5	34.28	34.35	33.1	19,349	0.17%
2024/01/04	4.1	34.16	26.6	34.20	34.20	-22.5	19,609	-0.11%
2024/01/03	18.6	34.27	0.3	34.54	34.20	18.2	19,771	0.09%
2024/01/02	0.2	34.80	6	34.77	34.70	-5.8	19,818	-0.03%
2023/12/29	5	34.84	22.1	34.82	34.85	-17.1	19,953	-0.09%
2023/12/28	0.1	34.90	24.7	34.77	34.90	-24.6	20,185	-0.12%
2023/12/27	8.4	34.77	25.5	34.74	34.90	-17.1	20,197	-0.08%
2023/12/26	0	0.00	28.4	34.60	34.65	-28.4	20,237	-0.14%
2023/12/25	15	34.58	10.3	34.50	34.50	4.8	20,449	0.02%
2023/12/22	0	0.00	2.3	34.26	34.30	-2.3	20,578	-0.01%
2023/12/21	5.2	34.19	2	34.15	34.25	3.2	20,790	0.02%
2023/12/20	25.1	34.35	17	34.36	34.50	8.1	21,158	0.04%
2023/12/19	9	34.29	21.3	34.34	34.35	-12.3	21,394	-0.06%
2023/12/18	13.1	34.43	18.3	34.49	34.55	-5.2	21,730	-0.02%
2023/12/15	4	34.43	32.1	34.41	34.30	-28.1	21,955	-0.13%
2023/12/14	55.2	34.47	23.1	34.42	34.40	32.2	21,772	0.15%
2023/12/13	3.3	34.15	13.3	34.18	34.05	-10	21,743	-0.05%
2023/12/12	5.7	34.21	32.2	34.19	34.15	-26.5	21,824	-0.12%
2023/12/11	4.1	34.34	17.4	34.28	34.40	-13.3	21,878	-0.06%
2023/12/08	3.1	34.65	37	34.75	34.60	-33.9	22,119	-0.15%
2023/12/07	4.2	34.46	2	34.65	34.50	2.2	22,107	0.01%
2023/12/06	4.1	34.78	8.4	34.81	34.60	-4.3	22,145	-0.02%
2023/12/05	4.1	34.69	92.3	34.64	34.90	-88.2	22,206	-0.40%
2023/12/04	22.2	34.22	9.3	34.17	34.05	12.9	22,066	0.06%
2023/12/01	57.3	34.49	21	34.45	34.40	36.3	22,225	0.16%
2023/11/30	33.1	34.94	249.8	35.09	34.95	-216.7	21,892	-0.99%	大賣/鉅額交易
2023/11/29	13.2	34.51	13.2	34.56	34.25	0.1	20,364	0.00%
2023/11/28	426.4	35.10	405	35.15	34.50	21.4	20,138	0.11%	大買/大賣/
2023/11/27	12	34.12	42.5	34.22	33.95	-30.5	19,597	-0.16%
2023/11/24	4.2	34.00	12	34.03	33.75	-7.8	19,408	-0.04%
2023/11/22	10.9	33.94	7	34.05	33.85	3.9	19,049	0.02%
2023/11/21	42.4	34.10	462.3	34.01	34.20	-419.9	18,952	-2.22%	大賣/鉅額交易
2023/11/20	48.1	33.55	150.2	33.59	33.60	-102.1	18,544	-0.55%	大賣/鉅額交易
2023/11/17	0.2	33.20	4.1	33.26	33.20	-3.9	18,469	-0.02%
2023/11/16	11.8	33.20	7	33.31	33.05	4.8	18,400	0.03%
2023/11/15	5.9	33.00	30.5	33.01	33.15	-24.6	18,225	-0.14%
2023/11/14	22.2	32.56	9.3	32.59	32.50	12.9	18,089	0.07%
2023/11/13	7.4	32.73	4.7	32.78	32.80	2.7	18,187	0.01%
2023/11/10	5.3	32.86	19	32.89	32.85	-13.7	18,374	-0.07%
2023/11/09	9.6	32.94	48.1	32.95	32.90	-38.5	18,388	-0.21%
2023/11/08	2	32.94	6.5	32.93	32.90	-4.5	18,405	-0.02%
2023/11/07	14.1	32.54	1	32.55	32.55	13.1	18,432	0.07%
2023/11/06	25.2	32.90	33.1	32.86	32.80	-7.9	18,394	-0.04%
2023/11/03	14.7	32.84	27.3	32.73	32.90	-12.6	18,290	-0.07%
2023/11/02	2.2	32.34	13	32.45	32.35	-10.8	18,196	-0.06%
2023/11/01	29.2	32.06	3.1	32.20	32.10	26.1	18,166	0.14%
2023/10/31	13.9	32.28	7.4	32.29	32.25	6.6	18,158	0.04%
2023/10/30	37.3	31.87	2.3	32.03	32.00	35	18,028	0.19%
2023/10/27	8.4	31.93	17.1	31.82	31.85	-8.7	17,917	-0.05%
2023/10/26	17	31.48	0.1	31.60	31.45	17	17,975	0.09%
2023/10/25	9.2	31.65	1.1	31.56	31.55	8.1	17,848	0.05%
2023/10/24	21.3	31.51	3.2	31.60	31.50	18.1	17,706	0.10%
2023/10/23	29.1	31.65	4	31.64	31.65	25.1	17,530	0.14%
2023/10/20	86.7	31.52	5	31.59	31.75	81.7	17,702	0.46%
2023/10/19	172.2	31.86	29.8	31.87	31.90	142.4	17,409	0.82%	大買/鉅額交易
2023/10/18	79.5	32.51	20	32.54	32.45	59.5	16,813	0.35%
2023/10/17	12.5	33.38	7	33.46	33.45	5.5	15,659	0.04%
2023/10/16	4.6	33.73	2.2	33.70	33.60	2.4	15,645	0.02%
2023/10/13	30.1	33.94	25.2	34.00	33.80	4.9	15,722	0.03%
2023/10/12	38.1	33.67	29.2	33.67	33.70	8.9	15,681	0.06%
2023/10/11	7	33.06	6	33.00	33.10	1	15,548	0.01%
2023/10/06	18.1	32.86	2	32.93	32.80	16.1	15,540	0.10%
2023/10/05	16.7	32.81	3	32.75	32.75	13.7	15,507	0.09%
2023/10/04	35.4	32.91	3	32.98	32.90	32.4	15,539	0.21%
2023/10/03	5	33.21	0	0.00	33.20	5	15,625	0.03%
2023/10/02	9.1	33.16	4.2	33.23	33.10	4.9	15,776	0.03%
2023/09/28	11	33.18	0	33.25	33.25	11	16,020	0.07%
2023/09/27	12.4	32.99	20	33.00	33.05	-7.6	15,999	-0.05%
2023/09/26	25.4	33.05	3.2	33.04	33.00	22.3	15,938	0.14%
2023/09/25	96	33.18	2.2	33.14	33.10	93.8	15,777	0.59%
2023/09/22	79.6	33.46	15	33.35	33.50	64.6	15,474	0.42%
2023/09/21	62.6	33.93	3.5	33.91	33.80	59.1	15,253	0.39%
2023/09/20	30.5	34.48	0	0.00	34.35	30.5	15,082	0.20%
2023/09/19	21	34.86	0.6	35.10	34.80	20.5	14,902	0.14%
2023/09/18	9.9	35.04	38	35.06	35.10	-28.1	14,938	-0.19%
2023/09/15	10.3	35.18	18.6	35.22	35.10	-8.3	15,030	-0.06%
2023/09/14	11.1	35.40	20.4	35.35	35.50	-9.3	14,962	-0.06%
2023/09/13	27.8	35.18	30.5	35.05	35.30	-2.7	14,972	-0.02%
2023/09/12	5.3	34.49	7.5	34.55	34.60	-2.2	15,254	-0.01%
2023/09/11	27.4	34.11	2.3	34.21	34.20	25.1	15,266	0.16%
2023/09/08	21.9	34.12	1.5	34.18	34.10	20.4	15,301	0.13%
2023/09/07	14.9	34.31	12	34.30	34.35	2.9	15,280	0.02%
2023/09/06	91.1	34.63	4.5	34.51	34.40	86.6	15,287	0.57%
2023/09/05	87.4	35.04	1	35.05	35.00	86.4	14,939	0.58%
2023/09/04	28.3	35.03	1.2	35.01	35.20	27.1	14,925	0.18%
2023/09/01	26.4	35.28	1.8	35.16	35.25	24.6	14,877	0.17%
2023/08/31	16.3	35.09	1	35.25	34.95	15.3	14,843	0.10%
2023/08/30	1.7	35.36	49	35.38	35.30	-47.3	14,684	-0.32%
2023/08/29	6.1	35.26	24.4	35.21	35.40	-18.2	15,130	-0.12%
2023/08/28	25.2	35.12	2.3	35.18	35.20	22.9	15,344	0.15%
2023/08/25	14.6	35.15	10.2	35.18	35.10	4.3	16,124	0.03%
2023/08/24	6.7	35.39	48.3	35.28	35.30	-41.6	16,441	-0.25%
2023/08/23	5.4	35.36	5.8	35.35	35.30	-0.4	16,726	0.00%
2023/08/22	9.5	35.33	10.8	35.40	35.40	-1.3	16,947	-0.01%
2023/08/21	10.3	35.31	43	35.30	35.40	-32.7	17,344	-0.19%
2023/08/18	46	35.32	110	35.29	35.15	-64	17,523	-0.37%	大賣/
2023/08/17	74.9	35.64	22.4	35.63	35.65	52.5	17,458	0.30%
2023/08/16	133.5	36.24	248.1	36.10	36.05	-114.6	17,488	-0.66%	大買/大賣/鉅額交易
2023/08/15	20.9	36.72	8	36.63	36.70	12.9	17,473	0.07%
2023/08/14	82.1	36.91	6	37.43	36.85	76.1	17,582	0.43%
2023/08/11	2.1	37.47	14	37.43	37.40	-11.9	17,637	-0.07%
2023/08/10	26.1	37.01	7	36.85	36.85	19.1	17,644	0.11%
2023/08/09	9.3	37.16	3	37.22	37.15	6.3	17,972	0.04%
2023/08/08	12.5	37.22	0.1	37.45	37.10	12.4	18,250	0.07%
2023/08/07	6.2	37.56	64.2	37.62	37.65	-58	18,384	-0.32%
2023/08/04	11.2	37.40	15.5	37.37	37.35	-4.3	18,438	-0.02%
2023/08/02	11.8	37.29	33.3	37.41	37.20	-21.5	18,846	-0.11%
2023/08/01	2.2	37.43	4	37.45	37.55	-1.8	19,015	-0.01%
2023/07/31	4.5	37.39	10.6	37.38	37.30	-6.1	19,125	-0.03%
2023/07/28	7.2	37.32	48.3	37.30	37.35	-41.2	19,175	-0.21%
2023/07/27	5.8	37.34	40	37.31	37.35	-34.3	19,620	-0.17%
2023/07/26	3.5	37.38	7.7	37.39	37.25	-4.2	20,584	-0.02%
2023/07/25	22.6	37.36	30.5	37.38	37.40	-7.9	20,798	-0.04%
2023/07/24	5.7	36.63	6.3	36.38	36.50	-0.6	20,874	0.00%
2023/07/21	88.1	36.44	3	36.17	36.10	85.1	21,180	0.40%
2023/07/20	2.4	36.62	1	36.60	36.55	1.4	21,667	0.01%
2023/07/19	15.6	36.72	11.1	36.55	36.60	4.5	22,718	0.02%
2023/07/18	9	36.74	13	36.79	37.10	-4	23,504	-0.02%
2023/07/17	15.2	36.77	36.5	36.78	36.75	-21.3	23,411	-0.09%
2023/07/14	28.8	36.94	9.4	36.98	37.00	19.4	23,348	0.08%
2023/07/13	62	36.82	6.1	36.90	36.80	55.9	23,366	0.24%
2023/07/12	50.7	36.57	6	36.59	36.60	44.7	23,564	0.19%
2023/07/11	33.6	36.78	4.1	36.79	36.55	29.5	23,517	0.13%
2023/07/10	24.8	37.00	0	0.00	36.85	24.8	23,394	0.11%
2023/07/07	23.5	37.16	5.6	37.06	37.30	17.9	23,264	0.08%
2023/07/06	35.5	37.35	9.2	37.37	37.25	26.3	23,393	0.11%
2023/07/05	19.2	37.97	11.7	37.98	37.80	7.5	23,091	0.03%
2023/07/04	5.8	38.12	2.2	38.16	38.05	3.6	22,913	0.02%
2023/07/03	10	38.18	11.2	38.21	38.25	-1.2	22,864	-0.01%
2023/06/30	4	38.10	4.3	38.11	38.05	-0.3	22,907	0.00%
2023/06/29	7	38.13	7.2	38.11	38.05	-0.2	22,932	0.00%
2023/06/28	17	38.14	3	38.21	38.05	14	22,980	0.06%
2023/06/27	15.2	38.51	44	38.60	38.45	-28.8	23,114	-0.12%
2023/06/26	122	38.80	10.1	38.85	38.80	111.9	23,371	0.48%	大買/鉅額交易
2023/06/21	1.3	38.44	1	38.70	38.70	0.3	23,378	0.00%
2023/06/20	1	38.50	2.1	38.70	38.55	-1.1	23,375	0.00%
2023/06/19	11.7	38.70	5.5	38.74	38.70	6.2	23,493	0.03%
2023/06/16	27.6	38.77	96.5	38.92	38.70	-68.9	23,472	-0.29%
2023/06/15	6.5	38.26	25.6	38.30	38.35	-19.1	23,007	-0.08%
2023/06/14	6.3	38.30	12	38.26	38.35	-5.7	23,330	-0.02%
2023/06/13	26.4	38.20	29	38.22	38.25	-2.7	23,466	-0.01%
2023/06/12	46.7	38.34	3	38.35	38.25	43.7	23,491	0.19%
2023/06/09	5.6	38.37	48	38.44	38.45	-42.4	23,511	-0.18%
2023/06/08	19	38.43	8.3	38.61	38.50	10.7	23,676	0.05%
2023/06/07	0	0.00	5.3	38.94	38.80	-5.3	23,851	-0.02%
2023/06/06	25.7	38.95	3.2	38.74	38.80	22.5	24,048	0.09%
2023/06/05	11.8	38.90	49.6	38.91	38.85	-37.7	24,210	-0.16%
2023/06/02	36.2	38.46	61	38.44	38.55	-24.8	24,023	-0.10%
2023/06/01	36.5	37.90	8.1	37.96	37.75	28.4	23,598	0.12%
2023/05/31	19.8	38.08	6.1	38.15	37.90	13.7	23,504	0.06%
2023/05/30	22	37.96	1.3	38.06	38.30	20.7	22,887	0.09%
2023/05/29	17.4	37.85	7	38.06	38.15	10.4	23,178	0.04%
2023/05/26	4.4	37.71	4	37.78	38.00	0.4	23,692	0.00%
2023/05/25	27.2	37.63	18	37.60	38.05	9.2	24,133	0.04%
2023/05/24	5.4	37.59	9	37.66	37.85	-3.6	23,953	-0.01%
2023/05/23	16.2	38.02	24	37.94	37.90	-7.8	23,751	-0.03%
2023/05/22	48	38.28	9.2	38.11	38.25	38.8	23,649	0.16%
2023/05/19	10	37.82	34.6	37.81	37.85	-24.6	23,556	-0.10%
2023/05/18	28.4	37.85	0	0.00	37.85	28.4	23,437	0.12%
2023/05/17	12	37.97	13.1	37.97	37.90	-1.1	23,453	0.00%
2023/05/16	34	37.56	7.1	37.47	37.75	27	23,506	0.11%
2023/05/15	32.8	37.35	1	37.50	37.35	31.8	23,506	0.14%
2023/05/12	15.7	38.19	5.8	38.16	37.80	9.9	23,276	0.04%
2023/05/11	15.7	38.19	5.8	38.16	38.20	9.9	23,037	0.04%
2023/05/10	13.1	38.69	6.3	38.68	38.85	6.8	22,849	0.03%
2023/05/09	39.2	38.81	17.8	39.13	38.65	21.5	22,795	0.09%
2023/05/08	33.4	39.59	22.3	39.55	39.60	11	22,479	0.05%
2023/05/05	18	39.38	6.7	39.40	39.30	11.3	22,322	0.05%
2023/05/04	5.1	39.48	78.1	39.46	39.45	-73	22,305	-0.33%
2023/05/03	69.6	39.77	31.1	39.56	39.50	38.5	22,236	0.17%
2023/05/02	78.9	39.69	321.9	39.52	39.90	-243	22,048	-1.10%	大賣/鉅額交易
2023/04/28	45	38.75	9.2	38.94	38.70	35.8	21,538	0.17%
2023/04/27	88.4	38.98	4.1	38.92	38.65	84.3	21,481	0.39%
2023/04/26	41	38.77	33.9	38.81	39.10	7.1	21,572	0.03%
2023/04/25	106.2	38.80	35.7	38.72	38.50	70.4	21,693	0.32%	大買/
2023/04/24	334.1	39.40	248.1	39.47	39.55	86.1	21,265	0.40%	大買/大賣/
2023/04/21	131.9	38.11	182.2	38.30	38.30	-50.3	20,241	-0.25%	大買/大賣/
2023/04/20	13	37.32	16.5	37.30	37.20	-3.5	19,358	-0.02%
2023/04/19	19	37.33	14	37.30	37.10	5	19,409	0.03%
2023/04/18	17.3	37.63	3.3	37.48	37.45	14	19,425	0.07%
2023/04/17	52.6	38.01	39.6	38.05	37.95	13	19,656	0.07%
2023/04/14	13.4	37.47	44.7	37.40	37.55	-31.3	19,373	-0.16%
2023/04/13	9.2	37.52	47.4	37.60	37.55	-38.2	19,387	-0.20%
2023/04/12	35.1	37.57	11.1	37.67	37.45	24	19,333	0.12%
2023/04/11	69	37.33	48.2	37.33	37.45	20.7	19,262	0.11%
2023/04/10	7.7	36.42	0.1	36.60	36.60	7.6	19,042	0.04%
2023/04/07	7.1	36.37	0.2	36.55	36.40	6.9	19,060	0.04%
2023/04/06	24	36.35	6.3	36.36	36.45	17.7	19,160	0.09%
2023/03/31	1.1	36.50	17.5	36.51	36.40	-16.4	19,407	-0.08%
2023/03/30	7.3	36.16	8.2	36.23	36.20	-0.9	20,415	0.00%
2023/03/29	25	36.21	2.8	36.23	36.35	22.3	21,328	0.10%
2023/03/28	20.6	36.32	114	36.35	36.20	-93.4	22,230	-0.42%	大賣/
2023/03/27	33.1	36.77	6	36.78	36.65	27.1	23,097	0.12%
2023/03/24	9.7	37.50	49	37.59	37.60	-39.3	23,872	-0.16%
2023/03/23	119.1	37.40	2.1	37.25	37.35	117	23,875	0.49%	大買/鉅額交易
2023/03/22	6.1	37.30	13.4	37.25	37.20	-7.3	23,957	-0.03%
2023/03/21	2.1	37.05	1	37.10	37.05	1.1	24,027	0.00%
2023/03/20	7.1	36.85	34	36.84	36.90	-26.9	24,042	-0.11%
2023/03/17	18.4	36.56	2.2	36.63	36.40	16.1	24,199	0.07%
2023/03/16	37.1	36.49	5.1	36.59	36.35	32	23,908	0.13%
2023/03/15	24.5	37.13	12.1	37.23	37.10	12.4	23,942	0.05%
2023/03/14	15.6	36.56	6	36.58	36.75	9.6	24,037	0.04%
2023/03/13	14.1	36.40	12.5	36.68	36.75	1.6	24,266	0.01%
2023/03/10	27.5	36.72	16	36.74	36.70	11.5	24,281	0.05%
2023/03/09	51.7	37.48	8.7	37.58	37.20	43	24,506	0.18%
2023/03/08	38.3	37.62	47	37.65	37.75	-8.7	24,873	-0.04%
2023/03/07	19.2	37.97	3.2	38.07	37.95	16	24,885	0.06%
2023/03/06	3.2	37.94	15	38.01	37.95	-11.8	25,216	-0.05%
2023/03/03	37.8	37.80	11	37.87	37.75	26.8	25,487	0.11%
2023/03/02	19.4	37.70	7.6	37.63	37.90	11.8	25,669	0.05%
2023/03/01	84.3	38.07	24.7	37.90	37.80	59.6	25,706	0.23%
2023/02/24	20.2	39.28	34.1	39.30	39.15	-13.9	25,338	-0.05%
2023/02/23	51.3	39.52	53.6	39.37	39.50	-2.2	24,816	-0.01%
2023/02/22	9.2	38.03	6.6	38.00	38.05	2.7	25,159	0.01%
2023/02/21	5.6	38.34	11.5	38.35	38.35	-5.9	26,058	-0.02%
2023/02/20	15.4	38.15	13	38.08	38.25	2.4	26,714	0.01%
2023/02/17	7.1	37.88	26	37.78	38.00	-19	27,226	-0.07%
2023/02/16	7	37.54	9.4	37.59	37.50	-2.4	27,958	-0.01%
2023/02/15	34.6	37.57	5.1	37.63	37.55	29.5	28,051	0.11%
2023/02/14	67.1	37.58	29.7	37.46	37.25	37.4	27,991	0.13%
2023/02/13	11.1	37.08	30.3	37.09	37.00	-19.1	27,957	-0.07%
2023/02/10	48.1	36.79	6.1	36.77	36.85	42	28,096	0.15%
2023/02/09	34.1	36.62	12.2	36.71	36.60	21.9	28,114	0.08%
2023/02/08	11.9	36.67	15.7	36.63	36.75	-3.8	28,188	-0.01%
2023/02/07	11.9	36.50	10.2	36.59	36.65	1.7	28,269	0.01%
2023/02/06	13.5	36.22	15.3	36.23	36.15	-1.8	28,252	-0.01%
2023/02/03	29.5	36.41	53.3	36.41	36.45	-23.8	28,142	-0.08%
2023/02/02	24.8	36.79	5.4	36.85	36.80	19.4	28,165	0.07%
2023/02/01	3.1	36.66	15.2	36.62	36.75	-12.1	28,193	-0.04%
2023/01/31	38.1	36.39	1	36.70	36.25	37.1	28,263	0.13%
2023/01/30	0.3	36.79	54.1	36.85	36.95	-53.8	28,195	-0.19%
2023/01/17	88.4	36.10	8.1	36.00	36.00	80.4	28,181	0.29%
2023/01/16	16	36.38	96.5	36.53	36.50	-80.5	28,175	-0.29%
2023/01/13	27.8	36.01	83.2	36.07	36.15	-55.4	27,855	-0.20%
2023/01/12	16.4	35.36	26.1	35.33	35.40	-9.7	27,913	-0.03%
2023/01/11	9	34.63	22.2	34.68	34.70	-13.2	28,119	-0.05%
2023/01/10	1.2	34.49	3.1	34.57	34.60	-1.9	28,426	-0.01%
2023/01/09	41.1	34.45	12.6	34.54	34.60	28.5	28,943	0.10%
2023/01/06	0.8	34.36	11	34.30	34.25	-10.2	29,213	-0.04%
2023/01/05	29	34.47	16.1	34.47	34.45	12.9	29,670	0.04%
2023/01/04	1.3	33.55	1	33.55	33.50	0.3	29,498	0.00%
2023/01/03	1.2	33.52	3	33.35	33.50	-1.9	29,714	-0.01%
2022/12/30	2	33.85	1	33.90	33.65	1	29,735	0.00%
2022/12/29	7.6	33.79	9	33.94	33.70	-1.4	29,889	0.00%
2022/12/28	12.4	34.17	7	34.14	34.30	5.4	30,140	0.02%
2022/12/27	17.7	34.51	17.1	34.54	34.30	0.6	30,373	0.00%
2022/12/26	2.5	34.32	2.1	34.32	34.40	0.4	30,533	0.00%
2022/12/23	48.3	34.26	12.4	34.28	34.05	35.9	31,062	0.12%
2022/12/22	24.8	34.51	87	34.59	34.45	-62.2	31,982	-0.19%
2022/12/21	30.1	33.87	60	33.88	34.05	-29.9	31,325	-0.10%
2022/12/20	15.2	33.74	94	33.72	33.70	-78.8	30,705	-0.26%
2022/12/19	40.1	34.02	24	33.97	33.85	16.1	30,251	0.05%
2022/12/16	22.6	33.07	29.1	34.15	34.60	-6.4	29,428	-0.02%
2022/12/15	4.3	33.48	7.2	33.44	33.55	-2.9	28,860	-0.01%
2022/12/14	10.2	33.51	2	33.53	33.50	8.2	29,170	0.03%
2022/12/13	7.1	33.96	8	33.99	33.70	-0.9	29,231	0.00%
2022/12/12	5.1	33.67	8	33.68	33.85	-2.9	29,198	-0.01%
2022/12/09	5.1	33.54	12.8	33.72	33.70	-7.8	29,684	-0.03%
2022/12/08	2	33.20	6	33.18	33.20	-4	29,675	-0.01%
2022/12/07	8.8	33.37	3	33.38	33.35	5.8	29,677	0.02%
2022/12/06	24.6	33.36	1	33.50	33.30	23.6	29,698	0.08%
2022/12/05	19	33.56	15.1	33.40	33.70	3.9	29,562	0.01%
2022/12/02	62.4	33.71	30	33.68	33.65	32.4	29,249	0.11%
2022/12/01	47.6	34.09	49.3	33.99	34.05	-1.7	29,193	-0.01%
2022/11/30	11.3	33.61	14.1	33.64	33.90	-2.8	29,003	-0.01%
2022/11/29	7	33.36	22.1	33.16	33.55	-15.1	28,619	-0.05%
2022/11/28	23.2	33.05	3	32.98	33.00	20.2	28,640	0.07%
2022/11/25	4.3	33.47	28	33.36	33.55	-23.7	28,428	-0.08%
2022/11/24	22.1	32.84	13.3	33.09	33.20	8.7	28,273	0.03%
2022/11/23	80.3	32.77	27	32.70	32.70	53.3	28,055	0.19%
2022/11/22	94.3	32.58	8	32.58	32.65	86.3	27,954	0.31%
2022/11/21	38.8	32.91	11	32.89	32.85	27.8	27,730	0.10%
2022/11/18	82.3	33.67	15.6	33.71	33.30	66.7	27,498	0.24%
2022/11/17	177.5	34.01	161.4	34.12	34.25	16	26,542	0.06%	大買/大賣/
2022/11/16	233.8	33.09	18	33.10	32.90	215.8	25,556	0.84%	大買/鉅額交易
2022/11/15	44.1	33.34	27	33.72	33.85	17.1	24,950	0.07%
2022/11/14	32.2	33.87	90.5	33.42	34.15	-58.3	24,375	-0.24%
2022/11/11	29	32.03	9.5	32.05	32.15	19.5	23,576	0.08%
2022/11/10	11.8	31.88	15	31.88	31.70	-3.2	23,483	-0.01%
2022/11/09	23.9	31.87	38	31.90	31.90	-14.1	23,444	-0.06%
2022/11/08	28.2	31.54	33.1	31.55	31.65	-4.9	23,282	-0.02%
2022/11/07	41.2	30.67	3	30.75	31.00	38.2	23,106	0.17%
2022/11/04	29.6	30.29	2	30.40	30.45	27.6	23,191	0.12%
2022/11/03	34	30.31	0	0.00	30.30	34	23,144	0.15%
2022/11/02	6.4	30.72	3.2	30.77	30.75	3.3	23,105	0.01%
2022/11/01	13.3	30.24	14.1	30.30	30.65	-0.8	23,119	0.00%
2022/10/31	24.3	30.44	3	30.63	30.25	21.3	23,108	0.09%
2022/10/28	14.4	30.45	5	30.69	30.50	9.4	23,119	0.04%
2022/10/27	6	30.90	33	30.95	30.85	-27	23,111	-0.12%
2022/10/26	12.2	30.41	8.1	30.36	30.30	4.2	23,119	0.02%
2022/10/25	39	30.02	2	30.28	29.90	37	23,077	0.16%
2022/10/24	25.2	30.91	4	31.10	30.60	21.2	22,682	0.09%
2022/10/21	8.3	31.11	1	30.95	31.00	7.3	22,562	0.03%
2022/10/20	42.3	30.76	6	30.90	30.90	36.3	22,518	0.16%
2022/10/19	74.1	31.92	41	31.90	31.60	33.1	22,012	0.15%
2022/10/18	36.2	31.45	16.2	31.88	31.45	20	21,608	0.09%
2022/10/17	72.4	31.66	46	31.68	31.70	26.4	21,593	0.12%
2022/10/14	51.7	32.56	6	33.00	32.40	45.7	21,633	0.21%
2022/10/13	30.7	32.96	15	32.88	32.65	15.7	21,544	0.07%
2022/10/12	17.3	33.80	20	33.80	33.75	-2.7	21,287	-0.01%
2022/10/11	12.4	33.84	62	33.90	33.80	-49.6	21,345	-0.23%
2022/10/07	12.1	34.28	2	34.30	34.25	10.1	21,291	0.05%
2022/10/06	17.1	34.27	10.1	34.40	34.30	7	21,266	0.03%
2022/10/05	51.4	34.22	0	0.00	34.15	51.4	21,277	0.24%
2022/10/04	31.4	33.89	0.4	33.85	33.85	31	21,025	0.15%
2022/10/03	14.2	33.73	5.4	33.68	33.65	8.8	20,773	0.04%
2022/09/30	30.4	33.84	15.5	33.94	33.80	15	20,658	0.07%
2022/09/29	61.9	34.27	20	34.35	34.15	41.9	20,144	0.21%
2022/09/28	18.5	35.04	15	35.07	34.90	3.5	19,056	0.02%
2022/09/27	29.4	35.74	1	35.70	35.80	28.4	18,789	0.15%
2022/09/26	46.1	36.09	0.1	36.05	35.85	46	18,599	0.25%
2022/09/23	55.9	37.05	1.1	37.16	37.00	54.8	18,381	0.30%
2022/09/22	34.3	37.41	3	37.50	37.55	31.3	18,250	0.17%
2022/09/21	15.1	38.18	1	38.05	38.10	14.1	17,880	0.08%
2022/09/20	13.3	38.75	1	38.60	38.55	12.3	17,513	0.07%
2022/09/19	23	38.89	5	38.89	38.80	18	17,397	0.10%
2022/09/16	39.2	38.82	5	38.80	38.60	34.2	17,332	0.20%
2022/09/15	15.9	39.50	5	39.52	39.55	10.9	16,939	0.06%
2022/09/14	7	39.70	12.9	39.64	39.65	-5.9	16,875	-0.04%
2022/09/13	5.3	39.90	2.1	39.85	39.90	3.2	16,925	0.02%
2022/09/12	5.3	39.88	5.3	39.80	39.80	0	16,977	0.00%
2022/09/08	6.3	39.73	5.8	39.79	39.85	0.5	17,321	0.00%
2022/09/07	2.8	39.65	12	39.70	39.70	-9.2	17,462	-0.05%
2022/09/06	14.3	39.81	24	39.68	39.85	-9.7	17,501	-0.06%
2022/09/05	2.1	39.10	8.6	39.03	39.10	-6.5	17,483	-0.04%
2022/09/02	19.8	38.52	1	38.65	38.50	18.8	17,570	0.11%
2022/09/01	7.5	38.91	11.1	38.88	38.90	-3.6	17,325	-0.02%
2022/08/31	5	39.28	6.1	39.22	39.30	-1	17,158	-0.01%
2022/08/30	24.1	39.22	55	39.22	39.25	-30.9	17,048	-0.18%
2022/08/29	2.4	39.17	21	39.10	39.35	-18.6	17,169	-0.11%
2022/08/26	70.4	39.56	1.8	39.62	39.65	68.6	17,183	0.40%
2022/08/25	11.9	39.44	9.8	39.37	39.55	2.1	17,263	0.01%
2022/08/24	1.3	39.15	0	0.00	39.25	1.3	17,398	0.01%
2022/08/23	1.5	39.28	2.4	39.20	39.35	-0.9	17,816	-0.01%
2022/08/22	5.1	39.38	3.5	39.28	39.65	1.5	17,936	0.01%
2022/08/19	3	39.40	6.3	39.41	39.45	-3.3	18,065	-0.02%
2022/08/18	6.1	39.64	11	39.56	39.80	-4.9	18,153	-0.03%
2022/08/17	0.1	39.40	2.1	39.61	40.00	-2	18,215	-0.01%
2022/08/16	8	39.28	10	39.35	39.35	-2	18,244	-0.01%
2022/08/15	8.5	39.18	121	39.15	39.30	-112.5	18,314	-0.61%	大賣/鉅額交易
2022/08/12	11.1	39.22	6	39.03	39.30	5.1	18,719	0.03%
2022/08/11	16	38.98	39.9	38.94	39.35	-23.9	18,846	-0.13%
2022/08/10	5.2	38.62	0	0.00	38.75	5.2	18,945	0.03%
2022/08/09	17.1	38.30	19	38.41	38.75	-1.9	19,108	-0.01%
2022/08/08	6.4	38.66	7	38.61	38.70	-0.6	19,258	0.00%
2022/08/05	18.1	38.85	16	38.93	38.85	2.1	19,436	0.01%
2022/08/04	19.1	38.77	6	38.93	38.75	13.1	19,943	0.07%
2022/08/03	20.3	39.04	28.5	39.00	39.10	-8.3	20,186	-0.04%
2022/08/02	46.2	39.05	18	39.13	39.15	28.2	20,245	0.14%
2022/08/01	9.6	39.35	8.3	39.31	39.50	1.3	20,243	0.01%
2022/07/29	14.1	38.56	12	38.45	38.75	2.1	20,205	0.01%
2022/07/28	8.2	38.10	9	38.10	38.20	-0.8	20,134	0.00%
2022/07/27	15.2	37.83	0	0.00	37.85	15.2	20,075	0.08%
2022/07/26	17.2	37.81	31	37.85	37.80	-13.8	20,246	-0.07%
2022/07/25	11.5	37.88	17	37.74	37.85	-5.5	20,320	-0.03%
2022/07/22	48.3	37.72	16	37.70	37.70	32.3	20,389	0.16%
2022/07/21	45.7	37.98	27.5	38.03	38.05	18.2	20,196	0.09%
2022/07/20	55	41.81	37	41.61	41.60	18	19,656	0.09%
2022/07/19	16.3	41.29	9	41.26	41.65	7.3	19,510	0.04%
2022/07/18	26.2	40.26	25.3	40.24	40.70	0.9	19,267	0.00%
2022/07/15	19.7	40.67	8.3	41.03	40.50	11.4	19,169	0.06%
2022/07/14	9	41.77	8	41.75	41.70	1	19,107	0.01%
2022/07/13	7	41.70	3.8	41.74	41.80	3.3	19,230	0.02%
2022/07/12	16.5	40.96	2.3	40.91	41.00	14.2	19,337	0.07%
2022/07/11	6	41.03	7	41.16	41.10	-1	19,484	-0.01%
2022/07/08	61.1	40.72	42	40.84	40.80	19.1	19,573	0.10%
2022/07/07	3.1	40.64	1.3	40.81	40.90	1.9	19,674	0.01%
2022/07/06	5.1	40.30	21.5	40.26	40.00	-16.4	20,055	-0.08%
2022/07/05	7.1	40.75	5	40.53	40.75	2.1	19,967	0.01%
2022/07/04	9.5	40.07	3.2	40.06	40.00	6.3	19,809	0.03%
2022/07/01	14.3	40.48	18.1	40.28	40.35	-3.9	19,681	-0.02%
2022/06/30	6.4	39.55	0.1	39.70	39.50	6.3	19,421	0.03%
2022/06/29	9.2	39.51	0.2	39.73	39.55	9	19,227	0.05%
2022/06/28	6.1	39.65	0	0.00	39.60	6.1	19,218	0.03%
2022/06/27	4	40.00	5.1	40.15	39.80	-1.1	19,203	-0.01%
2022/06/24	4	39.55	1.1	39.60	39.50	2.9	19,070	0.02%
2022/06/23	34.4	39.22	11	39.24	39.00	23.4	18,963	0.12%
2022/06/22	5.3	39.59	3.1	39.58	39.50	2.3	18,809	0.01%
2022/06/21	3	39.42	4	39.32	39.45	-1	18,775	-0.01%
2022/06/20	26.2	39.07	2.2	39.11	38.85	24	18,695	0.13%
2022/06/17	30.6	39.66	1.1	39.62	39.60	29.5	18,440	0.16%
2022/06/16	10.5	40.23	0	0.00	40.00	10.5	18,279	0.06%
2022/06/15	62.9	40.11	20	40.15	40.05	42.9	18,452	0.23%
2022/06/14	35	40.16	4.2	40.22	40.10	30.8	18,363	0.17%
2022/06/13	31.4	40.84	19	40.78	40.80	12.4	18,122	0.07%
2022/06/10	2.4	41.47	1	41.40	41.40	1.4	17,840	0.01%
2022/06/09	2.1	41.58	0	0.00	41.55	2.1	17,831	0.01%
2022/06/08	0	0.00	2	41.75	41.75	-2	17,785	-0.01%
2022/06/07	8.4	41.43	1	41.40	41.35	7.4	17,736	0.04%
2022/06/06	20.7	41.58	10	41.65	41.55	10.7	17,502	0.06%
2022/06/02	31.2	41.72	0	0.00	41.70	31.2	17,511	0.18%
2022/06/01	36.1	42.28	30	42.15	42.10	6.1	17,534	0.03%
2022/05/31	12	42.75	0	42.73	42.60	12	17,391	0.07%
2022/05/30	24.1	42.92	1.1	42.95	42.80	23	16,918	0.14%
2022/05/27	27.1	42.18	5	42.09	42.20	22.1	16,696	0.13%
2022/05/26	13	41.93	1	42.25	41.70	12	16,596	0.07%
2022/05/25	9	41.62	3.1	41.72	41.65	6	16,538	0.04%
2022/05/24	20.2	41.20	1	41.20	41.20	19.2	16,462	0.12%
2022/05/23	35.4	41.20	41	41.33	41.20	-5.6	16,294	-0.03%
2022/05/20	30.1	41.76	6	41.64	41.15	24.1	16,186	0.15%
2022/05/19	11.4	41.13	10	41.18	41.10	1.4	15,717	0.01%
2022/05/18	27.1	41.34	4.3	41.57	41.60	22.8	15,532	0.15%
2022/05/17	36.3	41.51	0	41.75	41.50	36.2	15,250	0.24%
2022/05/16	26.1	41.22	4	41.25	41.25	22.1	15,019	0.15%
2022/05/13	4	41.44	2	41.60	41.60	2	14,715	0.01%
2022/05/12	79.9	41.25	4.3	40.98	40.80	75.6	14,482	0.52%
2022/05/11	75.9	42.62	46	42.82	42.65	29.9	13,898	0.22%
2022/05/10	6.8	43.82	8.1	43.99	43.85	-1.3	13,469	-0.01%
2022/05/09	34.1	44.43	1.3	44.39	44.25	32.8	13,279	0.25%
2022/05/06	15.4	45.14	1	45.10	45.10	14.4	13,113	0.11%
2022/05/05	8.6	45.62	12	45.65	45.60	-3.4	13,152	-0.03%
2022/05/04	26	45.31	2	45.38	45.50	24	13,127	0.18%
2022/05/03	26.8	45.42	13	45.29	45.35	13.8	13,228	0.10%
2022/04/29	28.6	46.13	0	0.00	45.90	28.6	12,942	0.22%
2022/04/28	6.2	45.89	1	45.90	46.10	5.2	12,785	0.04%
2022/04/27	42.1	45.85	11.5	45.99	45.80	30.6	12,580	0.24%
2022/04/26	51.4	46.24	44.1	46.15	46.20	7.4	12,312	0.06%
2022/04/25	34.1	46.14	0.1	46.29	46.10	34	12,241	0.28%
2022/04/22	21.4	46.49	10	46.55	46.55	11.3	12,099	0.09%
2022/04/21	16.6	46.76	0	46.95	46.80	16.6	12,074	0.14%
2022/04/20	21.4	46.46	1.1	46.44	46.60	20.3	12,063	0.17%
2022/04/19	96.4	46.38	40	46.33	46.35	56.3	11,970	0.47%
2022/04/18	50.3	46.71	43	46.63	46.50	7.3	11,843	0.06%
2022/04/15	66.7	47.22	13	47.43	47.10	53.7	11,628	0.46%
2022/04/14	50.9	47.79	17.5	47.74	47.70	33.4	11,442	0.29%
2022/04/13	64.2	48.00	27	47.97	48.00	37.2	11,348	0.33%
2022/04/12	65.2	48.18	7.5	47.97	48.00	57.7	11,175	0.52%
2022/04/11	1	49.50	2.6	49.65	49.45	-1.6	10,764	-0.01%
2022/04/08	10.1	49.58	22	49.56	49.80	-11.9	10,837	-0.11%
2022/04/07	11.1	49.86	11	49.86	49.55	0	10,806	0.00%
2022/04/06	8	49.96	4	49.74	50.20	4	10,709	0.04%
2022/04/01	3	49.73	3	49.83	49.75	0	10,657	0.00%
2022/03/31	1	50.10	308.1	50.00	49.90	-307.1	10,588	-2.90%	大賣/鉅額交易
2022/03/30	6.2	49.79	2.3	49.89	49.85	3.9	10,436	0.04%
2022/03/29	3.2	49.70	13	49.66	49.80	-9.8	10,432	-0.09%
2022/03/28	21	49.17	5	49.10	49.70	16	10,389	0.15%
2022/03/25	33	49.60	37	49.65	49.70	-4	10,342	-0.04%
2022/03/24	26.1	49.75	308.9	49.90	49.95	-282.8	10,385	-2.72%	大賣/鉅額交易
2022/03/23	22.1	49.59	26.3	49.57	49.65	-4.2	10,460	-0.04%
2022/03/22	6	49.66	300.8	49.52	49.70	-294.8	10,377	-2.84%	大賣/鉅額交易
2022/03/21	5.3	49.37	346.1	49.52	49.75	-340.8	10,380	-3.28%	大賣/鉅額交易
2022/03/18	6	48.73	9.6	48.65	48.95	-3.6	10,135	-0.04%
2022/03/17	2.3	47.94	5	48.04	48.00	-2.8	9,745	-0.03%
2022/03/16	11	47.66	14	47.74	47.85	-3	9,630	-0.03%
2022/03/15	8	47.71	25.1	47.83	47.95	-17.1	9,597	-0.18%
2022/03/14	0	0.00	2	47.65	47.55	-2	9,592	-0.02%
2022/03/11	1.1	47.50	1	47.45	47.45	0.1	9,676	0.00%
2022/03/10	13	47.33	1	47.30	47.60	12	9,818	0.12%
2022/03/09	1.1	47.30	4	47.34	47.25	-2.9	9,901	-0.03%
2022/03/08	23	46.99	5	47.02	46.95	18	10,051	0.18%
2022/03/07	23.3	47.06	30	47.00	47.10	-6.7	10,059	-0.07%
2022/03/04	21	47.61	0	0.00	47.65	21	10,340	0.20%
2022/03/03	1.4	47.96	7	47.98	48.05	-5.6	10,465	-0.05%
2022/03/02	7.1	47.71	0	0.00	48.00	7.1	10,752	0.07%
2022/03/01	4.3	47.74	5	47.80	47.80	-0.7	10,862	-0.01%
2022/02/25	8.2	47.03	6	47.40	47.35	2.2	10,955	0.02%
2022/02/24	27.2	47.17	1	47.35	47.30	26.2	10,884	0.24%
2022/02/23	1	47.60	0.5	47.60	47.65	0.5	10,872	0.00%
2022/02/22	1	47.10	1	47.36	47.70	0	10,974	0.00%
2022/02/21	1	47.30	4.3	47.60	47.60	-3.3	10,977	-0.03%
2022/02/18	2.3	47.41	16	47.45	47.45	-13.7	11,056	-0.12%
2022/02/17	4.1	47.29	1	47.26	47.45	3.1	11,143	0.03%
2022/02/16	9	47.09	0	0.00	47.00	9	11,199	0.08%
2022/02/15	12.3	47.03	2.8	47.09	47.00	9.4	11,255	0.08%
2022/02/14	8.2	47.00	1	47.05	47.15	7.2	11,341	0.06%
2022/02/11	1	47.45	5	47.35	47.55	-4	11,337	-0.04%
2022/02/10	5	47.10	0	0.00	47.55	5	11,361	0.04%
2022/02/09	14	47.01	2.3	47.16	47.30	11.7	11,433	0.10%
2022/02/08	7.5	46.98	0.2	47.25	46.95	7.3	11,535	0.06%
2022/02/07	68.7	46.45	1	46.60	47.10	67.7	11,491	0.59%
2022/01/26	40	46.79	0	0.00	46.85	40	11,314	0.35%
2022/01/25	34.2	46.81	1	46.65	46.80	33.2	11,349	0.29%
2022/01/24	2.1	47.13	2.5	47.19	47.15	-0.4	11,222	0.00%
2022/01/21	4	47.30	0	0.00	47.40	4	11,339	0.04%
2022/01/20	0.2	47.60	0	0.00	47.50	0.2	11,291	0.00%
2022/01/19	3.3	47.56	0	0.00	47.60	3.3	11,341	0.03%
2022/01/18	10	47.55	0.2	47.63	47.75	9.8	11,490	0.09%
2022/01/17	1	47.45	1	47.50	47.60	0	11,598	0.00%
2022/01/14	0.1	47.75	0	0.00	47.60	0.1	11,605	0.00%
2022/01/13	7.3	47.83	8	47.73	47.95	-0.7	11,826	-0.01%
2022/01/12	4	47.23	0	0.00	47.50	4	12,070	0.03%
2022/01/11	10	47.15	2.1	47.37	47.50	7.9	12,310	0.06%
2022/01/10	11.3	47.10	0	0.00	47.30	11.3	12,274	0.09%
2022/01/07	1.2	47.27	0	0.00	47.45	1.2	12,237	0.01%
2022/01/05	4.3	47.16	0	0.00	47.15	4.3	12,240	0.03%
2022/01/04	10.5	47.15	0	0.00	47.30	10.5	12,299	0.09%
2022/01/03	3.1	47.64	3	47.80	47.45	0.1	12,196	0.00%
2021/12/30	2	48.10	6	48.10	48.00	-4	12,155	-0.03%
2021/12/29	1	48.10	0	48.15	48.15	1	12,270	0.01%
2021/12/27	0.4	48.00	5	47.95	48.10	-4.6	12,448	-0.04%
2021/12/24	1.1	47.85	7	47.90	47.90	-5.9	12,692	-0.05%
2021/12/23	6	47.60	1	47.65	47.70	5	12,853	0.04%
2021/12/22	5	47.32	2.1	47.40	47.40	2.9	12,914	0.02%
2021/12/21	1	47.20	14.2	47.22	47.25	-13.2	13,062	-0.10%
2021/12/20	8	47.24	3	47.50	47.40	5	13,199	0.04%
2021/12/17	0.1	47.45	18	47.53	47.45	-17.9	13,236	-0.14%
2021/12/16	3.1	46.87	1	46.95	46.90	2.1	13,161	0.02%
2021/12/15	1	47.25	1.1	47.07	46.95	-0.1	13,398	0.00%
2021/12/13	6.1	47.19	5	47.26	47.10	1.1	13,762	0.01%
2021/12/10	4	47.33	5	47.43	47.30	-1	14,011	-0.01%
2021/12/09	1.2	47.41	2.1	47.45	47.40	-0.9	14,718	-0.01%
2021/12/08	1	47.55	2.5	47.58	47.70	-1.5	15,007	-0.01%
2021/12/07	3.3	47.24	2	47.20	47.55	1.3	15,100	0.01%
2021/12/06	2	47.23	1	47.10	47.30	1	15,059	0.01%
2021/12/03	7.6	46.43	0	0.00	46.40	7.6	15,012	0.05%
2021/12/02	19.6	46.39	4	46.36	46.30	15.6	14,910	0.10%
2021/12/01	19	46.29	2	46.50	46.60	17	14,885	0.11%
2021/11/30	7.1	46.59	3	46.83	46.00	4.1	14,816	0.03%
2021/11/29	9.2	46.22	1	46.35	46.50	8.2	14,386	0.06%
2021/11/26	57.1	46.60	17	46.74	46.50	40.1	14,324	0.28%
2021/11/25	21.7	47.16	19	47.14	47.15	2.7	14,217	0.02%
2021/11/24	107.7	47.40	25	47.41	47.45	82.7	14,124	0.59%	大買/
2021/11/23	8	47.81	4	47.84	47.80	4	13,953	0.03%
2021/11/22	9.2	47.92	3	47.92	47.90	6.2	13,999	0.04%
2021/11/19	12.2	48.13	0.1	48.45	48.30	12.2	13,936	0.09%
2021/11/18	1.2	48.33	1	48.30	48.30	0.2	13,882	0.00%
2021/11/17	5.1	48.44	8	48.38	48.55	-2.9	13,875	-0.02%
2021/11/16	6.1	48.77	2	48.65	48.65	4.1	13,977	0.03%
2021/11/15	12.2	48.39	2.1	48.56	48.60	10.2	14,174	0.07%
2021/11/12	0.2	48.70	11	48.68	48.70	-10.8	14,358	-0.08%
2021/11/11	2.5	48.64	2	48.80	48.80	0.5	14,578	0.00%
2021/11/10	4.2	48.62	1	48.55	48.70	3.2	14,843	0.02%
2021/11/09	8.3	48.61	70.1	48.52	48.80	-61.8	15,088	-0.41%
2021/11/08	1	48.75	6	48.75	48.95	-5	16,197	-0.03%
2021/11/05	43.1	47.93	2	47.95	48.15	41.1	16,989	0.24%
2021/11/04	4	48.09	0	0.00	48.10	4	17,324	0.02%
2021/11/03	5	48.11	1	48.15	48.15	4	17,764	0.02%
2021/11/02	7.2	48.44	2	48.15	48.15	5.2	18,197	0.03%
2021/11/01	5.3	48.16	2	48.23	48.25	3.3	18,674	0.02%
2021/10/29	10.4	48.30	2	48.35	48.25	8.4	18,923	0.04%
2021/10/28	8	48.48	1	48.60	48.50	7	19,472	0.04%
2021/10/27	10.1	48.37	2	48.50	48.35	8.1	19,594	0.04%
2021/10/26	6.4	48.59	15	48.69	48.45	-8.6	19,646	-0.04%
2021/10/25	41.2	48.23	3	48.25	48.25	38.2	19,726	0.19%
2021/10/22	3.2	48.88	1	48.90	48.80	2.2	20,089	0.01%
2021/10/21	19	48.42	0	0.00	48.75	19	20,240	0.09%
2021/10/20	18.9	48.42	11.3	48.48	48.35	7.7	20,272	0.04%
2021/10/19	12.3	49.25	52	49.12	49.10	-39.7	20,369	-0.19%
2021/10/18	0.3	50.07	0	0.00	49.80	0.3	20,223	0.00%
2021/10/15	32.2	50.09	4	50.08	50.10	28.2	20,486	0.14%
2021/10/14	7.1	49.98	0	0.00	49.90	7.1	20,492	0.03%
2021/10/13	21	50.50	7	50.21	50.50	14	20,515	0.07%
2021/10/12	1.3	50.05	0.5	50.20	50.20	0.8	20,491	0.00%
2021/10/08	2	50.20	0.1	50.50	50.40	1.9	20,467	0.01%
2021/10/07	3.4	50.23	1	50.30	50.40	2.4	20,717	0.01%
2021/10/06	6.1	49.94	3.3	49.92	49.90	2.8	20,940	0.01%
2021/10/05	0.5	50.17	5	50.10	50.30	-4.6	21,193	-0.02%
2021/10/04	9.2	50.05	11	50.14	50.00	-1.8	21,654	-0.01%
2021/10/01	10.2	50.09	9	50.36	50.20	1.2	22,316	0.01%
2021/09/30	1.1	50.55	6	50.95	51.00	-4.9	22,380	-0.02%
2021/09/29	5.3	50.51	24	50.53	50.60	-18.7	22,519	-0.08%
2021/09/28	5.3	50.91	109	51.20	51.00	-103.7	22,713	-0.46%	大賣/鉅額交易
2021/09/27	7.2	51.02	2	50.70	51.10	5.2	22,761	0.02%
2021/09/24	23.3	51.37	139	51.46	51.30	-115.7	22,881	-0.51%	大賣/鉅額交易
2021/09/23	1.1	51.11	20	51.12	51.20	-18.9	22,886	-0.08%
2021/09/22	10.1	50.22	43	50.45	50.70	-32.9	22,838	-0.14%
2021/09/17	12.1	51.06	5	51.12	50.70	7.1	22,742	0.03%
2021/09/16	29	51.24	12.3	51.35	51.70	16.7	22,693	0.07%
2021/09/15	5.9	51.15	6.2	51.23	51.20	-0.3	22,526	0.00%
2021/09/14	12	51.22	51.7	51.37	51.40	-39.6	22,421	-0.18%
2021/09/13	77	49.54	54.1	49.85	50.10	22.9	21,802	0.11%
2021/09/10	4	48.69	5.1	48.77	49.00	-1	21,700	0.00%
2021/09/09	3.2	47.98	9	47.98	48.20	-5.8	21,833	-0.03%
2021/09/08	5.1	48.69	53.3	48.46	48.55	-48.2	21,908	-0.22%
2021/09/07	2	48.75	15	48.90	48.75	-13	21,992	-0.06%
2021/09/06	56.7	48.84	68	48.95	48.80	-11.3	22,010	-0.05%
2021/09/03	2.1	48.19	15.5	48.45	48.50	-13.4	21,935	-0.06%
2021/09/02	2.1	47.86	5	47.85	47.90	-2.9	21,889	-0.01%
2021/09/01	2.8	48.16	0	0.00	48.40	2.8	21,952	0.01%
2021/08/31	5.6	48.35	2	47.60	48.45	3.6	21,850	0.02%
2021/08/30	2	47.43	0	0.00	47.60	2	21,749	0.01%
2021/08/27	8	47.16	9	47.39	47.45	-1	21,802	0.00%
2021/08/26	3.7	46.89	2.3	47.04	46.95	1.4	22,042	0.01%
2021/08/25	0.2	47.30	3	47.00	47.20	-2.8	22,198	-0.01%
2021/08/24	7.1	46.60	16.8	46.70	46.75	-9.7	22,216	-0.04%
2021/08/23	7	46.84	4	46.79	46.80	3	22,436	0.01%
2021/08/20	7	45.99	35	46.35	46.15	-28	22,539	-0.12%
2021/08/19	83.2	46.55	35.2	46.27	46.20	48	22,907	0.21%
2021/08/18	13.1	46.69	14	46.73	47.25	-0.9	22,789	0.00%
2021/08/17	59.1	47.39	0	0.00	47.30	59.1	22,621	0.26%
2021/08/16	86.6	47.92	5.2	48.10	47.95	81.5	22,465	0.36%
2021/08/13	7.2	48.27	51.9	48.35	48.40	-44.7	22,509	-0.20%
2021/08/12	122.4	46.57	10	47.43	47.60	112.4	22,621	0.50%	大買/鉅額交易
2021/08/11	166.2	51.18	28.9	51.07	51.10	137.3	21,868	0.63%	大買/鉅額交易
2021/08/10	91.1	51.82	15.2	51.89	51.90	75.9	21,421	0.35%
2021/08/09	47.8	51.95	6.9	52.24	52.40	40.9	21,726	0.19%
2021/08/06	12.1	52.69	5	52.74	52.90	7.1	21,805	0.03%
2021/08/05	53.3	53.03	35	53.09	52.70	18.3	22,168	0.08%
2021/08/04	17	53.97	8	53.96	53.80	9	23,135	0.04%
2021/08/03	54.6	53.74	69	53.63	53.90	-14.4	23,671	-0.06%
2021/08/02	2.1	52.57	0.2	52.67	52.80	2	23,444	0.01%
2021/07/30	12.7	52.70	42.4	52.70	52.60	-29.7	23,936	-0.12%
2021/07/29	3.1	52.50	44	52.52	52.90	-40.9	24,450	-0.17%
2021/07/28	73.6	52.24	11.1	52.37	52.40	62.5	24,837	0.25%
2021/07/27	32.6	52.71	29.2	52.84	53.00	3.4	25,536	0.01%
2021/07/26	85.3	53.43	52.1	53.22	53.20	33.3	26,205	0.13%
2021/07/23	25	52.86	36.1	52.81	53.00	-11.1	26,532	-0.04%
2021/07/22	18.9	52.04	13.1	52.00	52.10	5.8	26,663	0.02%
2021/07/21	20	51.99	49.1	51.97	51.80	-29.1	27,077	-0.11%
2021/07/20	4.1	51.63	20.2	51.69	51.70	-16.2	27,984	-0.06%
2021/07/19	11	51.64	32.6	51.62	52.00	-21.6	29,485	-0.07%
2021/07/16	26.2	51.41	1	51.40	51.50	25.2	32,699	0.08%
2021/07/15	8.1	51.43	7.1	51.50	51.60	1	34,817	0.00%
2021/07/14	40.1	51.40	15.1	51.56	51.50	25	36,177	0.07%
2021/07/13	5.1	52.10	9	51.94	51.90	-3.9	36,859	-0.01%
2021/07/12	5.1	52.16	15	52.07	52.20	-10	37,265	-0.03%
2021/07/09	40	52.15	16.3	52.19	52.00	23.7	37,473	0.06%
2021/07/08	47	51.96	87.3	52.50	52.80	-40.3	37,291	-0.11%
2021/07/07	5	51.18	30	51.24	51.30	-25	36,928	-0.07%
2021/07/06	47.2	51.09	71	51.08	51.20	-23.9	36,823	-0.06%
2021/07/05	29.6	50.71	13	50.95	50.60	16.6	36,751	0.05%
2021/07/02	11.1	50.62	0	0.00	50.50	11.1	36,605	0.03%
2021/07/01	73.6	50.69	15	50.69	50.60	58.6	36,533	0.16%
2021/06/30	9.3	51.05	17.1	51.07	51.00	-7.8	36,744	-0.02%
2021/06/29	7.1	51.06	4	51.02	51.20	3.2	36,788	0.01%
2021/06/28	45	51.00	5	51.06	51.10	40	36,966	0.11%
2021/06/25	3.2	51.04	6	51.07	51.00	-2.8	36,992	-0.01%
2021/06/24	17	51.04	9.4	51.00	51.10	7.6	37,241	0.02%
2021/06/23	22.2	50.90	42	50.93	51.00	-19.8	37,676	-0.05%
2021/06/22	19	50.99	4	51.10	50.90	15	37,792	0.04%
2021/06/21	10.3	50.71	7	50.91	50.70	3.3	37,889	0.01%
2021/06/18	10.1	51.07	3	51.00	51.00	7.1	38,189	0.02%
2021/06/17	26.2	51.50	4	51.55	51.50	22.2	39,486	0.06%
2021/06/16	4	51.70	6	51.85	51.90	-2	39,623	-0.01%
2021/06/15	4	51.15	8	51.24	51.30	-4	39,581	-0.01%
2021/06/11	0	0.00	8.5	51.42	51.40	-8.5	39,636	-0.02%
2021/06/09	3.2	51.11	15	51.08	51.30	-11.8	39,925	-0.03%
2021/06/08	1	51.20	0.4	51.40	51.40	0.6	40,039	0.00%
2021/06/07	18.1	51.14	1	51.50	51.50	17.1	40,264	0.04%
2021/06/04	34.1	51.87	2.2	51.81	51.90	31.9	40,452	0.08%
2021/06/03	4.2	52.05	22	52.21	52.30	-17.9	40,659	-0.04%
2021/06/02	16.2	51.67	12	51.58	52.00	4.2	40,510	0.01%
2021/06/01	4	51.30	99	51.30	51.50	-95	40,290	-0.24%
2021/05/31	63	51.43	26	51.26	51.60	37	40,457	0.09%
2021/05/28	16.9	50.61	8	50.45	50.60	8.9	40,331	0.02%
2021/05/27	28.6	50.05	12	50.01	50.30	16.6	40,411	0.04%
2021/05/26	7.1	50.82	11	50.85	50.70	-3.9	40,254	-0.01%
2021/05/25	15.6	51.43	25	51.23	51.10	-9.5	40,193	-0.02%
2021/05/24	6	51.20	8	51.13	51.30	-2	40,233	0.00%
2021/05/21	25	51.46	150	53.58	51.20	-125	40,408	-0.31%	大賣/鉅額交易
2021/05/20	23.1	50.62	74.2	50.57	50.80	-51.1	40,310	-0.13%
2021/05/19	147	50.43	60	50.06	50.50	87	40,085	0.22%	大買/
2021/05/18	87.3	49.32	56	49.73	50.00	31.3	39,915	0.08%
2021/05/17	37.4	48.08	51.5	48.00	47.90	-14.1	39,776	-0.04%
2021/05/14	60	49.63	94.2	49.70	49.60	-34.2	39,121	-0.09%
2021/05/13	38.1	49.22	21	49.15	49.20	17.1	38,782	0.04%
2021/05/12	136	49.59	44.3	49.41	49.60	91.7	38,261	0.24%	大買/
2021/05/11	54.1	52.26	123	52.57	51.60	-68.9	36,972	-0.19%	大賣/
2021/05/10	16.5	52.65	48.2	52.88	52.90	-31.7	36,241	-0.09%
2021/05/07	57.1	52.00	164	52.86	52.30	-106.9	36,059	-0.30%	大賣/鉅額交易
2021/05/06	361.4	51.95	63.1	51.92	53.00	298.3	35,706	0.84%	大買/鉅額交易
2021/05/05	113	50.85	110	50.84	50.80	3	35,241	0.01%	大買/大賣/
2021/05/04	78.2	50.22	46	50.50	50.20	32.2	35,127	0.09%
2021/05/03	24.7	51.28	16.2	51.40	51.20	8.5	34,169	0.02%
2021/04/29	47.9	52.36	17.1	52.57	52.10	30.8	33,664	0.09%
2021/04/28	63.8	52.63	50	52.61	53.20	13.8	33,224	0.04%
2021/04/27	39.2	52.76	5	52.76	52.70	34.2	33,106	0.10%
2021/04/26	89.2	53.11	61.2	53.26	53.10	28.1	32,617	0.09%
2021/04/23	128.3	52.69	191.1	52.56	53.00	-62.8	31,717	-0.20%	大買/大賣/
2021/04/22	608.6	57.14	643.4	57.54	54.10	-34.8	30,558	-0.11%	大買/大賣/
2021/04/21	421.2	54.62	294	54.47	55.70	127.3	27,491	0.46%	大買/大賣/鉅額交易
2021/04/20	800.7	53.44	928.4	53.57	52.00	-127.7	25,459	-0.50%	大買/大賣/鉅額交易
2021/04/19	159.5	49.98	72.7	50.04	50.40	86.8	24,106	0.36%	大買/
2021/04/16	65	48.63	73.4	48.41	49.00	-8.4	23,301	-0.04%
2021/04/15	36.7	47.85	24	47.90	47.90	12.7	22,795	0.06%
2021/04/14	45	47.06	15	46.66	47.00	30	22,494	0.13%
2021/04/13	23	47.39	54	47.23	47.20	-31	22,362	-0.14%
2021/04/12	9	46.80	80	46.82	46.85	-71	22,111	-0.32%
2021/04/09	56	46.90	45.2	46.83	46.70	10.8	22,041	0.05%
2021/04/08	11	46.75	2.1	46.85	46.90	8.9	21,910	0.04%
2021/04/07	4.1	46.76	27	46.80	46.80	-22.9	21,820	-0.10%
2021/04/06	7	46.76	13.3	46.88	46.85	-6.3	21,761	-0.03%
2021/04/01	24.8	46.68	36.1	46.72	46.70	-11.3	21,372	-0.05%
2021/03/31	19	46.76	37	46.72	46.80	-18	21,256	-0.08%
2021/03/30	20	46.34	24	46.33	46.55	-4	21,044	-0.02%
2021/03/29	106.2	46.40	148.2	46.50	46.50	-41.9	20,945	-0.20%	大買/大賣/
2021/03/26	17	46.01	68.3	46.14	46.15	-51.2	20,680	-0.25%
2021/03/25	15	45.48	2	45.45	45.55	13	20,287	0.06%
2021/03/24	34.1	45.57	7.2	45.55	45.55	26.9	20,110	0.13%
2021/03/23	21.2	45.84	13.4	45.82	45.70	7.8	19,996	0.04%
2021/03/22	341.4	45.81	371.4	46.07	45.80	-30	19,589	-0.15%	大買/大賣/
2021/03/19	17	42.79	0	0.00	42.70	17	18,122	0.09%
2021/03/18	9	43.13	4	43.05	43.10	5	17,888	0.03%
2021/03/17	69	42.76	27	42.91	42.85	42	17,899	0.23%
2021/03/16	35	42.54	0	0.00	42.60	35	17,904	0.20%
2021/03/15	40.3	42.55	4	42.44	42.35	36.3	17,936	0.20%
2021/03/12	29.6	42.73	10	42.75	42.70	19.6	17,781	0.11%
2021/03/11	9.5	42.89	13	42.93	42.85	-3.5	17,666	-0.02%
2021/03/10	10	43.07	107	43.10	43.00	-97	17,600	-0.55%	大賣/
2021/03/09	14.5	43.02	90	43.08	43.40	-75.5	17,714	-0.43%
2021/03/08	0.3	42.70	18.1	42.63	42.65	-17.9	17,513	-0.10%
2021/03/05	4	42.36	4	42.45	42.50	0	17,433	0.00%
2021/03/04	7	42.32	23.2	42.29	42.50	-16.2	17,847	-0.09%
2021/03/03	4.2	42.40	20.1	42.40	42.55	-15.8	17,835	-0.09%
2021/03/02	6	42.27	6	42.40	42.10	0	17,744	0.00%
2021/02/26	24.1	42.54	36	42.57	42.00	-11.9	17,589	-0.07%
2021/02/25	17.4	42.80	25	42.73	42.90	-7.6	17,255	-0.04%
2021/02/24	24	42.73	48	42.67	42.55	-24	17,267	-0.14%
2021/02/23	5.5	42.25	29	42.35	42.45	-23.5	17,237	-0.14%
2021/02/22	36	41.88	9	41.93	41.80	27	17,008	0.16%
2021/02/19	35.1	41.25	4	41.44	41.60	31.1	16,970	0.18%
2021/02/18	33.5	41.45	12	41.59	41.35	21.5	16,894	0.13%
2021/02/17	119.2	40.96	17	41.01	41.25	102.2	16,801	0.61%	大買/鉅額交易
2021/02/05	19.5	40.67	5.2	40.78	40.85	14.3	16,576	0.09%
2021/02/04	24.3	40.46	0	0.00	40.40	24.3	16,647	0.15%
2021/02/03	21.4	40.56	22	40.55	40.55	-0.6	17,019	0.00%
2021/02/02	20.6	40.96	11	40.97	40.75	9.6	16,937	0.06%
2021/02/01	12.5	40.75	5.1	40.55	40.80	7.4	16,812	0.04%
2021/01/29	22	40.24	1	40.20	40.15	21	16,789	0.13%
2021/01/28	58	40.40	36	40.35	40.25	22	16,597	0.13%
2021/01/27	4	40.40	20	40.41	40.35	-16	16,362	-0.10%
2021/01/26	41.1	40.50	0	0.00	40.35	41.1	16,223	0.25%
2021/01/25	46.2	40.98	50	40.96	40.90	-3.8	15,710	-0.02%
2021/01/22	32.5	40.55	0	0.00	40.60	32.5	15,509	0.21%
2021/01/21	20.2	40.94	1	40.95	40.80	19.2	15,191	0.13%
2021/01/20	17.7	41.02	7	41.06	40.95	10.7	15,029	0.07%
2021/01/19	3.1	41.79	0	0.00	41.75	3.1	14,598	0.02%
2021/01/18	39.3	41.49	3	41.52	41.60	36.3	14,547	0.25%
2021/01/15	12.2	42.17	2	42.00	41.95	10.2	14,248	0.07%
2021/01/14	21	42.57	2	42.53	42.55	19	13,868	0.14%
2021/01/13	19.3	42.65	0	0.00	42.70	19.3	13,709	0.14%
2021/01/12	4	42.87	10	42.70	42.70	-6.1	13,599	-0.04%
2021/01/11	12.2	42.93	1	42.85	43.10	11.2	13,516	0.08%
2021/01/08	9.2	42.85	15	42.95	42.95	-5.8	13,435	-0.04%
2021/01/07	20.2	42.88	4	42.89	42.85	16.2	13,366	0.12%
2021/01/06	5.2	43.02	3	42.90	42.95	2.2	13,172	0.02%
2021/01/05	2	43.13	12	43.15	43.10	-10	13,036	-0.08%
2021/01/04	24	43.18	3	43.25	43.20	21	12,974	0.16%
2020/12/31	1	43.40	0	0.00	43.20	1	12,933	0.01%
2020/12/30	0.1	43.00	11	42.96	43.25	-11	12,962	-0.08%
2020/12/29	6.1	42.98	1	43.15	43.00	5.1	12,916	0.04%
2020/12/25	2.2	42.85	0	42.95	42.80	2.2	12,961	0.02%
2020/12/24	4.7	42.84	0	0.00	42.70	4.7	13,055	0.04%
2020/12/23	10.2	42.72	6	42.80	42.80	4.2	13,075	0.03%
2020/12/22	4.1	43.05	30	42.80	42.95	-25.9	13,149	-0.20%
2020/12/21	2.4	43.41	1	43.25	43.50	1.4	13,438	0.01%
2020/12/18	14	42.86	16	42.88	42.95	-2	13,750	-0.01%
2020/12/17	10	42.77	0	0.00	42.65	10	13,865	0.07%
2020/12/16	30	43.05	1	43.25	43.05	29	13,782	0.21%
2020/12/15	4.2	42.63	0	42.75	42.50	4.1	13,764	0.03%
2020/12/14	9	42.80	2	42.78	42.80	7	13,726	0.05%
2020/12/11	8.2	42.96	13	43.09	42.90	-4.9	13,816	-0.04%
2020/12/10	2	43.28	1	43.25	43.25	1	13,749	0.01%
2020/12/09	2	43.38	17	43.46	43.35	-15	13,778	-0.11%
2020/12/08	2.2	43.45	1.9	43.53	43.60	0.3	13,772	0.00%
2020/12/07	20.3	43.38	1.3	43.39	43.55	19.1	13,759	0.14%
2020/12/04	48.2	43.58	0	0.00	43.65	48.2	13,838	0.35%
2020/12/03	23.1	43.62	2	43.90	43.50	21.1	13,761	0.15%
2020/12/02	7	43.14	0	0.00	43.20	7	13,481	0.05%
2020/12/01	1.1	42.96	2	42.90	43.15	-1	13,676	-0.01%
2020/11/30	1	43.50	1	43.50	42.90	0	13,906	0.00%
2020/11/27	2	43.15	2	43.23	43.30	0	13,694	0.00%
2020/11/26	10.3	42.90	1	42.95	42.95	9.3	13,620	0.07%
2020/11/25	2	42.65	0	0.00	42.60	2	13,772	0.01%
2020/11/24	3.2	42.88	0.1	43.00	42.75	3.2	13,849	0.02%
2020/11/23	0.7	42.87	0.1	42.95	43.00	0.6	13,800	0.00%
2020/11/20	19	42.57	31	42.55	42.70	-12	13,790	-0.09%
2020/11/19	2	42.88	4.3	42.88	42.90	-2.3	13,775	-0.02%
2020/11/18	3.1	42.79	0	42.90	42.70	3.1	13,816	0.02%
2020/11/17	0	0.00	2	42.65	42.75	-2	13,854	-0.01%
2020/11/16	2	42.30	8	42.35	42.35	-6	14,202	-0.04%
2020/11/13	0	0.00	2	42.30	42.25	-2	14,467	-0.01%
2020/11/12	2	42.55	4	42.50	42.40	-2	14,811	-0.01%
2020/11/11	6	42.33	6.1	42.63	42.65	-0.1	14,831	0.00%
2020/11/10	4	41.24	3.1	41.40	41.55	0.9	14,766	0.01%
2020/11/09	11	41.01	3.1	41.12	41.15	7.9	14,981	0.05%
2020/11/06	23	40.92	0	0.00	40.85	23	16,178	0.14%
2020/11/05	12	41.01	5	41.00	41.05	7	16,546	0.04%
2020/11/04	1	40.80	0	0.00	40.90	1	16,842	0.01%
2020/11/03	1	40.70	0	0.00	40.95	1	17,212	0.01%
2020/11/02	9	40.61	0	0.00	40.60	9	17,662	0.05%
2020/10/30	11	40.57	0.1	40.60	40.55	10.9	18,262	0.06%
2020/10/29	12.1	40.33	0	0.00	40.35	12.1	18,465	0.07%
2020/10/28	26	40.57	5	40.60	40.55	21	18,534	0.11%
2020/10/27	23	40.45	0	0.00	40.50	23	18,592	0.12%
2020/10/26	19.2	40.54	0	0.00	40.50	19.2	18,606	0.10%
2020/10/23	22	40.63	1	40.75	40.65	21	18,750	0.11%
2020/10/21	21	40.49	0	0.00	40.30	21	19,040	0.11%
2020/10/20	1	40.25	0	0.00	40.35	1	19,061	0.01%
2020/10/16	18	40.40	0.3	40.45	40.30	17.7	19,278	0.09%
2020/10/15	6.2	40.31	1	40.30	40.30	5.2	19,671	0.03%
2020/10/14	1	40.50	0	0.00	40.50	1	19,700	0.01%
2020/10/13	6	40.51	0.1	40.70	40.50	6	19,784	0.03%
2020/10/12	15	40.93	0	0.00	40.95	15	20,214	0.07%
2020/10/08	2	41.10	0	0.00	41.15	2	20,431	0.01%
2020/10/06	1	41.25	0.2	41.50	41.40	0.8	20,441	0.00%
2020/10/05	1	41.10	1	41.45	41.00	0	20,601	0.00%
2020/09/30	0	0.00	1.6	41.51	41.40	-1.6	20,812	-0.01%
2020/09/29	1	41.20	0	0.00	41.20	1	20,975	0.00%
2020/09/28	1	40.80	3	40.72	40.95	-2	21,043	-0.01%
2020/09/25	5	40.32	22	40.44	40.55	-17	21,224	-0.08%
2020/09/24	35	40.19	0	0.00	40.05	35	21,293	0.16%
2020/09/23	7	41.14	3	41.02	41.00	4	21,057	0.02%
2020/09/22	6	41.93	0	0.00	41.80	6	20,759	0.03%
2020/09/21	3.3	42.25	3.2	42.36	42.25	0	20,638	0.00%
2020/09/18	0	0.00	1	42.50	42.50	-1	20,706	0.00%
2020/09/17	0	0.00	12	42.55	42.55	-12	20,727	-0.06%
2020/09/16	2	42.70	4.5	42.71	42.85	-2.5	20,772	-0.01%
2020/09/15	1	42.60	0	0.00	42.70	1	20,736	0.00%
2020/09/14	32	42.43	1	42.95	42.95	31	20,963	0.15%
2020/09/11	44	42.25	0	0.00	42.30	44	20,893	0.21%
2020/09/10	29	42.31	10	42.40	42.45	19	20,933	0.09%
2020/09/09	26	42.30	0	0.00	42.55	26	20,892	0.12%
2020/09/08	15	42.78	5	42.70	42.70	10	20,918	0.05%
2020/09/07	6	42.68	4	42.60	42.70	2	21,054	0.01%
2020/09/04	2	42.15	1	42.20	42.20	1	21,101	0.00%
2020/09/03	24	42.53	2	42.50	42.70	22	21,075	0.10%
2020/09/02	3	42.45	0	0.00	42.65	3	20,913	0.01%
2020/09/01	14	42.75	3	42.70	42.75	11	20,813	0.05%
2020/08/31	13	43.23	0	0.00	42.90	13	20,717	0.06%
2020/08/28	24	43.46	3.1	43.81	43.50	20.9	20,610	0.10%
2020/08/27	1.5	43.92	4	43.95	43.85	-2.5	20,645	-0.01%
2020/08/26	1	43.95	7	43.97	44.10	-6	20,707	-0.03%
2020/08/25	2	44.25	3	44.23	44.10	-1	20,673	0.00%
2020/08/24	2	44.13	3	44.15	44.05	-1	21,049	0.00%
2020/08/21	5	44.09	23	44.22	44.25	-18	21,056	-0.09%
2020/08/20	26	43.58	5	43.95	43.50	21	20,862	0.10%
2020/08/19	24	44.54	9.1	44.56	44.35	14.9	20,547	0.07%
2020/08/18	23	43.79	8	44.11	44.00	15	20,240	0.07%
2020/08/17	12	43.40	4	43.34	43.35	8	19,928	0.04%
2020/08/14	52	42.87	47	42.84	42.85	5	19,825	0.03%
2020/08/13	32	41.07	0.3	41.50	41.20	31.8	19,407	0.16%
2020/08/12	65	41.03	0	0.00	41.00	65	19,247	0.34%
2020/08/11	4	46.53	13	46.63	46.50	-9	18,034	-0.05%
2020/08/10	7.2	46.65	20	46.60	46.60	-12.9	17,645	-0.07%
2020/08/07	1	47.10	7	47.29	47.10	-6	17,455	-0.03%
2020/08/06	2	47.00	17	46.96	47.15	-15	17,219	-0.09%
2020/08/05	3	46.27	11.3	46.35	46.45	-8.3	16,833	-0.05%
2020/08/04	5.2	45.29	2.1	45.49	45.40	3.1	16,369	0.02%
2020/08/03	6.1	44.88	3	44.85	44.95	3.1	16,214	0.02%
2020/07/31	1.2	45.17	0	0.00	45.00	1.2	16,141	0.01%
2020/07/30	0	0.00	1	45.30	45.35	-1	16,127	-0.01%
2020/07/29	0	0.00	7	45.21	45.05	-7	16,204	-0.04%
2020/07/28	9	44.35	10	44.51	44.50	-1	16,213	-0.01%
2020/07/27	2	44.78	0	0.00	44.60	2	16,216	0.01%
2020/07/24	0.2	45.00	10	45.25	45.00	-9.8	16,217	-0.06%
2020/07/23	0	0.00	3	45.60	45.60	-3	16,183	-0.02%
2020/07/22	0	0.00	3.2	45.50	45.50	-3.2	16,181	-0.02%
2020/07/21	15.3	45.58	10	45.62	45.55	5.3	16,060	0.03%
2020/07/20	0	0.00	1	45.20	45.10	-1	15,811	-0.01%
2020/07/17	1	44.85	6	44.83	44.80	-5	15,774	-0.03%
2020/07/16	7	44.64	2	44.58	44.50	5	15,824	0.03%
2020/07/15	1	45.55	0	0.00	45.60	1	15,384	0.01%
2020/07/14	1	45.30	4.1	45.17	45.30	-3.1	15,181	-0.02%
2020/07/13	1	45.20	5.1	45.08	45.20	-4.1	15,199	-0.03%
2020/07/10	5	45.12	2	45.30	44.95	3	15,301	0.02%
2020/07/09	7	45.34	11	45.27	45.30	-4	15,268	-0.03%
2020/07/08	1.4	44.99	10	44.97	45.15	-8.6	15,002	-0.06%
2020/07/07	2.2	44.23	25	44.37	44.50	-22.9	14,733	-0.16%
2020/07/06	13.3	44.36	54	44.29	44.40	-40.7	14,649	-0.28%
2020/07/03	21	43.90	4	43.91	43.95	17	14,624	0.12%
2020/07/02	1	43.50	5.3	43.55	43.60	-4.3	14,576	-0.03%
2020/07/01	14.1	42.89	2	43.05	43.10	12.1	14,481	0.08%
2020/06/30	0	0.00	0.2	42.85	42.75	-0.2	14,409	0.00%
2020/06/29	8	42.65	10	42.75	42.65	-2	14,485	-0.01%
2020/06/24	22	42.81	0	0.00	42.85	22	14,456	0.15%
2020/06/23	9	42.72	5	42.80	42.70	4	14,452	0.03%
2020/06/22	2	42.83	0	0.00	42.90	2	14,506	0.01%
2020/06/19	7	42.69	3	43.10	42.55	4	14,595	0.03%
2020/06/18	0.1	42.80	0	0.00	42.70	0.1	14,575	0.00%
2020/06/17	7	42.57	0	0.00	42.85	7	14,913	0.05%
2020/06/16	8	42.81	0	0.00	42.85	8	15,214	0.05%
2020/06/15	16.2	42.63	0	0.00	42.50	16.2	15,627	0.10%
2020/06/12	1	42.50	5	42.78	42.90	-4	15,929	-0.03%
2020/06/11	3	43.63	0	0.00	43.30	3	16,268	0.02%
2020/06/10	0	0.00	4	43.86	44.00	-4	16,336	-0.02%
2020/06/09	23	43.71	1	43.80	43.90	22	16,626	0.13%
2020/06/08	3.3	43.64	10	43.80	43.95	-6.7	16,884	-0.04%
2020/06/05	0	0.00	3	43.55	43.65	-3	16,879	-0.02%
2020/06/04	5	43.50	0	0.00	43.40	5	17,038	0.03%
2020/06/03	9	43.74	2.5	43.68	43.65	6.5	17,164	0.04%
2020/06/02	1	43.20	3	43.25	43.30	-2	17,071	-0.01%
2020/06/01	10	43.00	0	0.00	43.10	10	17,036	0.06%
2020/05/29	11	42.52	1	42.75	42.55	10	16,970	0.06%
2020/05/28	13	42.77	0	0.00	42.35	13	16,591	0.08%
2020/05/27	6	42.84	0.2	42.85	42.85	5.8	16,655	0.03%
2020/05/26	0	0.00	43	43.01	43.00	-43	16,717	-0.26%
2020/05/25	7	42.47	0	0.00	42.65	7	16,826	0.04%
2020/05/20	0	0.00	6	43.08	42.90	-6	16,891	-0.04%
2020/05/19	0	0.00	5	43.07	43.00	-5	16,886	-0.03%
2020/05/18	3	42.00	7	42.23	42.35	-4	16,725	-0.02%
2020/05/15	3	42.43	0	0.00	42.30	3	16,700	0.02%
2020/05/14	2.1	42.36	0.5	42.60	42.60	1.6	16,720	0.01%
2020/05/13	6	42.53	1	42.50	42.90	5	16,615	0.03%
2020/05/12	0	42.95	0	0.00	42.95	0	16,648	0.00%
2020/05/11	11	43.21	17	43.25	43.15	-6	16,683	-0.04%
2020/05/08	1	43.00	0	0.00	43.00	1	16,728	0.01%
2020/05/07	4	42.63	0	0.00	42.70	4	16,749	0.02%
2020/05/06	7	42.69	0	0.00	42.60	7	16,822	0.04%
2020/05/05	6.1	42.90	2.1	42.66	42.85	4	16,875	0.02%
2020/05/04	9	42.30	0	0.00	42.20	9	16,886	0.05%
2020/04/30	3	42.85	2	43.00	43.20	1	16,928	0.01%
2020/04/29	9	42.47	4	42.50	42.55	5	16,995	0.03%
2020/04/28	15	42.00	1	42.10	42.25	14	17,208	0.08%
2020/04/27	4	42.13	0	0.00	42.00	4	18,115	0.02%
2020/04/24	1	41.70	0	0.00	42.00	1	18,025	0.01%
2020/04/23	0	0.00	1	42.10	42.15	-1	18,025	-0.01%
2020/04/22	0	0.00	1	41.40	41.60	-1	17,994	-0.01%
2020/04/21	11	41.76	5	42.08	41.80	6	18,175	0.03%
2020/04/20	0	0.00	2	42.30	42.35	-2	18,223	-0.01%
2020/04/17	11	41.95	3	42.23	42.00	8	18,450	0.04%
2020/04/16	2	41.90	7	42.04	41.85	-5	18,435	-0.03%
2020/04/15	1	41.95	5	41.96	41.80	-4	18,514	-0.02%
2020/04/14	0	0.00	1.4	41.37	41.65	-1.4	18,414	-0.01%
2020/04/13	3	40.90	3.3	40.98	40.80	-0.3	18,392	0.00%
2020/04/10	7	40.89	2	41.00	41.00	5	18,530	0.03%
2020/04/09	11	40.65	1	40.70	40.55	10	18,714	0.05%
2020/04/08	4	40.51	7	40.81	41.00	-3	18,786	-0.02%
2020/04/07	1	39.95	6	40.08	39.95	-5	18,599	-0.03%
2020/04/06	6	38.85	8	39.11	39.05	-2	18,657	-0.01%
2020/04/01	4	39.23	1.1	39.25	39.00	2.9	18,611	0.02%
2020/03/31	5	39.25	5	39.20	39.50	0	18,495	0.00%
2020/03/30	1	38.10	7	39.12	39.15	-6	18,316	-0.03%
2020/03/27	12	39.12	0	0.00	38.95	12	18,246	0.07%
2020/03/26	7	38.93	5	39.09	38.60	2	18,248	0.01%
2020/03/25	1.1	39.35	2	39.08	38.80	-0.9	18,249	0.00%
2020/03/24	0	0.00	11	38.37	38.25	-11	18,117	-0.06%
2020/03/23	5	35.94	0	0.00	36.10	5	17,961	0.03%
2020/03/20	4	36.13	2	36.80	36.95	2	17,655	0.01%
2020/03/19	30	34.50	48	34.01	33.60	-18	17,337	-0.10%
2020/03/18	32.4	36.74	19	36.48	36.00	13.4	17,069	0.08%
2020/03/17	16	37.71	2	38.00	37.60	14	16,688	0.08%
2020/03/16	2.6	39.49	2	39.05	38.85	0.6	16,138	0.00%
2020/03/13	20.4	38.59	15	39.24	40.25	5.4	15,911	0.03%
2020/03/12	7.5	40.84	6	41.15	40.75	1.5	15,439	0.01%
2020/03/11	5	41.85	2	42.10	41.80	3	15,048	0.02%
2020/03/10	3	41.50	3	41.68	41.60	0	14,955	0.00%
2020/03/09	6	42.03	21	42.00	41.85	-15	14,818	-0.10%
2020/03/06	2	42.80	0	0.00	42.85	2	14,613	0.01%
2020/03/05	0	0.00	4	43.23	43.30	-4	14,608	-0.03%
2020/03/03	0	0.00	3.4	42.76	42.65	-3.4	14,783	-0.02%
2020/03/02	1	42.25	2	42.08	42.25	-1	14,678	-0.01%
2020/02/27	2.2	42.20	8	42.31	42.25	-5.9	14,824	-0.04%
2020/02/26	3.4	42.21	0	0.00	42.20	3.4	14,772	0.02%
2020/02/25	0	0.00	1.5	42.85	42.70	-1.5	14,628	-0.01%
2020/02/24	12	42.96	5.4	43.00	43.00	6.7	14,574	0.05%
2020/02/20	7	43.47	0	0.00	43.15	7	15,079	0.05%
2020/02/19	5	43.40	3	43.27	43.40	2	15,251	0.01%
2020/02/18	0.2	43.00	10	43.05	43.05	-9.8	15,442	-0.06%
2020/02/17	2	42.80	0	0.00	43.00	2	15,522	0.01%
2020/02/14	2	43.30	0	0.00	43.20	2	15,690	0.01%
2020/02/13	5	43.15	1	43.00	43.15	4	15,652	0.03%
2020/02/12	0	0.00	10	42.80	42.80	-10	15,560	-0.06%
2020/02/11	0.7	42.60	12	42.62	42.60	-11.3	15,533	-0.07%
2020/02/10	1	42.30	8	42.08	42.40	-7	15,477	-0.05%
2020/02/07	4	42.53	7	42.49	42.50	-3	15,428	-0.02%
2020/02/06	3.5	42.67	11	42.99	43.00	-7.5	15,478	-0.05%
2020/02/05	3	42.10	2.1	42.49	42.35	0.9	15,557	0.01%
2020/02/04	1	42.05	8	42.36	42.40	-7	15,460	-0.05%
2020/02/03	41.1	41.10	35	40.60	41.55	6.1	15,348	0.04%
2020/01/31	6.2	42.20	45	42.41	42.05	-38.8	15,299	-0.25%
2020/01/30	51.1	42.06	15	42.96	41.85	36.1	15,164	0.24%
2020/01/20	0	0.00	5.7	44.93	44.95	-5.7	14,282	-0.04%
2020/01/17	0	0.00	5	44.77	44.90	-5	14,487	-0.03%
2020/01/16	0	0.00	21	44.70	44.75	-21	14,575	-0.14%
2020/01/15	1	44.45	21	44.56	44.55	-20	14,636	-0.14%
2020/01/14	7	44.39	9	44.39	44.55	-2	14,537	-0.01%
2020/01/13	7.3	44.18	10	44.02	44.25	-2.7	14,595	-0.02%
2020/01/10	2	43.48	1	43.50	43.50	1	15,006	0.01%
2020/01/09	1.1	43.36	1	43.35	43.45	0.1	15,008	0.00%
2020/01/07	0.3	43.45	3	43.45	43.60	-2.7	14,877	-0.02%
2020/01/06	7.4	43.49	0	0.00	43.45	7.4	14,973	0.05%
2020/01/03	2	44.13	31	44.12	43.95	-29	14,911	-0.19%
2020/01/02	2	43.80	12	44.08	44.10	-10	14,838	-0.07%
2019/12/31	11	43.66	2	43.60	43.70	9	14,647	0.06%
2019/12/30	6	43.53	1.5	43.50	43.65	4.5	14,673	0.03%
2019/12/27	0	0.00	6	43.21	43.25	-6	14,540	-0.04%
2019/12/26	10	43.00	5.2	43.07	43.05	4.8	14,635	0.03%
2019/12/25	1.2	43.00	0	0.00	43.10	1.2	14,801	0.01%
2019/12/24	0	0.00	5	43.23	43.15	-5	14,907	-0.03%
2019/12/23	0.2	43.05	3.8	43.01	43.25	-3.6	14,952	-0.02%
2019/12/20	1.5	42.95	13	42.96	42.95	-11.5	14,978	-0.08%
2019/12/19	3	42.88	5	42.89	43.00	-2	14,997	-0.01%
2019/12/18	1	43.05	3.1	42.94	43.00	-2.1	15,064	-0.01%
2019/12/17	1.2	42.76	5.3	42.79	42.95	-4.1	15,039	-0.03%
2019/12/16	5.2	42.69	11	42.79	42.80	-5.8	14,936	-0.04%
2019/12/13	0	0.00	4.1	42.72	42.55	-4.1	14,945	-0.03%
2019/12/12	0	0.00	2	42.35	42.30	-2	14,920	-0.01%
2019/12/11	0	0.00	3	42.23	42.15	-3	14,985	-0.02%
2019/12/10	0	0.00	2	42.00	42.10	-2	15,068	-0.01%
2019/12/09	3	41.92	9	41.99	42.05	-6	15,165	-0.04%
2019/12/06	0	0.00	2	41.78	41.75	-2	15,175	-0.01%
2019/12/05	1	41.80	0	0.00	41.65	1	15,354	0.01%
2019/12/04	1	41.60	1	41.60	41.75	0	15,645	0.00%
2019/12/03	0	0.00	1	41.70	41.85	-1	15,733	-0.01%
2019/12/02	13	41.35	0	0.00	41.35	13	15,733	0.08%
2019/11/29	6	41.64	0	0.00	41.40	6	15,719	0.04%
2019/11/28	2	42.00	0.2	42.00	42.00	1.8	15,662	0.01%
2019/11/27	2.1	41.73	6.3	41.86	41.95	-4.2	15,837	-0.03%
2019/11/26	7.5	42.00	12	42.08	41.80	-4.5	15,863	-0.03%
2019/11/25	1	41.95	7.4	42.09	41.95	-6.4	15,528	-0.04%
2019/11/22	4	42.10	11	42.10	42.10	-7	15,556	-0.04%
2019/11/21	26.7	42.28	0	0.00	42.35	26.7	15,639	0.17%
2019/11/20	2	42.30	6	42.56	42.65	-4	15,535	-0.03%
2019/11/19	2	41.95	5	42.01	42.10	-3	15,188	-0.02%
2019/11/18	1.1	42.05	5.1	42.01	42.10	-4	15,006	-0.03%
2019/11/15	1	41.35	4	41.58	41.70	-3	14,790	-0.02%
2019/11/14	19	41.08	4.1	41.05	41.15	14.9	14,612	0.10%
2019/11/13	1	41.25	2	41.03	41.00	-1	14,577	-0.01%
2019/11/12	5	40.50	2	40.50	40.65	3	14,491	0.02%
2019/11/11	2	40.50	0	0.00	40.35	2	14,806	0.01%
2019/11/08	0	0.00	1.5	40.90	40.90	-1.5	15,386	-0.01%
2019/11/07	6	40.68	2	40.78	40.95	4	15,890	0.03%
2019/11/06	2.2	40.85	3	40.87	40.80	-0.9	16,088	-0.01%
2019/11/05	8	40.79	3	40.70	40.90	5	16,203	0.03%
2019/11/04	4	40.84	4	40.98	40.95	0	16,285	0.00%
2019/11/01	5	40.52	5	40.47	40.55	0	16,295	0.00%
2019/10/31	3	40.45	0	0.00	40.45	3	16,600	0.02%
2019/10/30	10.1	40.31	0	0.00	40.35	10.1	16,869	0.06%
2019/10/29	3	40.57	0	0.00	40.65	3	16,765	0.02%
2019/10/28	0.1	40.75	0	0.00	40.75	0.1	16,612	0.00%
2019/10/25	17.2	40.68	0	0.00	40.85	17.2	16,652	0.10%
2019/10/24	2	40.93	0	0.00	41.00	2	16,478	0.01%
2019/10/23	3.1	40.92	5	41.01	40.95	-1.9	16,533	-0.01%
2019/10/22	4.1	41.37	0	0.00	41.40	4.1	16,532	0.02%
2019/10/21	9	41.66	6.4	41.55	41.50	2.6	16,453	0.02%
2019/10/18	3	40.92	6.1	41.01	40.95	-3	16,356	-0.02%
2019/10/16	0	0.00	1	39.90	40.00	-1	15,811	-0.01%
2019/10/15	2.1	39.90	1.5	39.98	40.00	0.5	15,916	0.00%
2019/10/14	0	39.90	48	40.00	39.95	-48	16,255	-0.30%
2019/10/09	6	39.70	0	0.00	39.50	6	16,418	0.04%
2019/10/08	2.3	39.66	5.1	39.69	39.75	-2.8	16,714	-0.02%
2019/10/04	12	38.80	15	39.07	38.90	-3	17,320	-0.02%
2019/10/03	14	38.89	0	0.00	39.00	14	17,304	0.08%
2019/10/02	3	39.53	0	0.00	39.25	3	17,315	0.02%
2019/10/01	2	39.70	0	0.00	39.65	2	17,356	0.01%
2019/09/27	7	39.64	0	0.00	39.65	7	17,381	0.04%
2019/09/26	1	39.90	4	39.90	39.90	-3	17,415	-0.02%
2019/09/25	0	0.00	2.2	39.66	39.60	-2.2	17,535	-0.01%
2019/09/24	2	39.68	1	39.80	39.80	1	17,583	0.01%
2019/09/23	11	39.80	1.3	40.00	39.75	9.7	17,507	0.06%
2019/09/20	1	39.70	2	40.20	40.20	-1	17,563	-0.01%
2019/09/19	1	39.95	0	0.00	39.80	1	17,483	0.01%
2019/09/18	0	0.00	13.1	39.83	39.80	-13.1	17,574	-0.07%
2019/09/17	8	39.55	33.3	39.53	39.50	-25.3	17,619	-0.14%
2019/09/16	11.3	40.03	34.4	40.15	40.10	-23.1	17,629	-0.13%
2019/09/12	13	40.05	3.2	40.14	40.05	9.8	17,599	0.06%
2019/09/11	0	0.00	10	39.90	40.00	-10	17,752	-0.06%
2019/09/10	1.4	40.00	1	40.20	39.95	0.4	17,949	0.00%
2019/09/09	15	39.93	1	39.85	40.00	14	18,140	0.08%
2019/09/06	5	39.34	2	39.58	39.85	3	18,038	0.02%
2019/09/05	2	38.90	19.5	38.83	39.00	-17.5	17,798	-0.10%
2019/09/04	13	38.46	3	38.43	38.45	10	17,818	0.06%
2019/09/03	0	0.00	1	38.35	38.35	-1	17,972	-0.01%
2019/09/02	5	38.19	5	38.35	38.25	0	18,146	0.00%
2019/08/30	3	38.00	5	38.02	38.45	-2	18,113	-0.01%
2019/08/29	6	37.59	0	0.00	37.80	6	18,035	0.03%
2019/08/28	6	37.56	0	0.00	37.70	6	18,261	0.03%
2019/08/27	13.5	37.61	0	0.00	37.65	13.5	18,435	0.07%
2019/08/26	14	37.65	0	0.00	37.70	14	18,481	0.08%
2019/08/23	1	37.95	0	0.00	38.20	1	18,473	0.01%
2019/08/22	11	37.90	15	37.85	37.85	-4	18,541	-0.02%
2019/08/21	1	38.05	0.1	38.20	37.95	0.9	18,734	0.00%
2019/08/20	10	38.15	0	0.00	38.15	10	18,731	0.05%
2019/08/19	4	38.10	10	38.33	38.10	-6	18,777	-0.03%
2019/08/16	9.1	37.93	0	0.00	37.95	9.1	18,796	0.05%
2019/08/15	10	37.86	1	37.85	38.00	9	18,773	0.05%
2019/08/14	14.1	37.96	10	37.70	38.30	4.1	18,819	0.02%
2019/08/13	87	37.29	3	37.25	37.25	84	18,656	0.45%
2019/08/12	32.5	43.94	9	43.95	43.95	23.5	18,080	0.13%
2019/08/08	20	43.90	37	44.02	43.90	-17	17,741	-0.10%
2019/08/07	63.3	43.56	2	43.50	43.35	61.3	17,601	0.35%
2019/08/06	7.1	43.22	20	43.15	43.30	-12.9	17,750	-0.07%
2019/08/05	3.1	43.51	100	43.50	43.55	-96.9	17,728	-0.55%
2019/08/02	26	43.67	3	43.80	43.55	23	17,716	0.13%
2019/08/01	33.1	44.14	0	0.00	44.05	33.1	17,596	0.19%
2019/07/31	1.1	44.81	0	0.00	44.70	1.1	17,513	0.01%
2019/07/30	0	0.00	8	44.85	44.80	-8	17,651	-0.05%
2019/07/29	12	44.92	0	0.00	44.85	12	17,948	0.07%
2019/07/26	14	44.40	0	0.00	44.65	14	18,163	0.08%
2019/07/25	10	44.52	41	44.60	44.30	-31	18,228	-0.17%
2019/07/24	6	44.98	0.2	45.00	44.80	5.8	18,091	0.03%
2019/07/23	8	44.94	0	45.15	45.05	8	18,053	0.04%
2019/07/22	21	44.92	1	45.00	44.90	20	18,025	0.11%
2019/07/19	0	0.00	0	44.95	44.80	0	17,949	0.00%
2019/07/18	0	0.00	0	45.00	44.60	0	17,921	0.00%
2019/07/17	5	44.52	0	0.00	44.70	5	18,132	0.03%
2019/07/16	47	44.18	65	44.29	44.75	-18	18,306	-0.10%
2019/07/15	15	44.02	11	43.93	44.05	4	18,126	0.02%
2019/07/12	152	44.71	0	0.00	44.35	152	18,091	0.84%	大買/鉅額交易
2019/07/11	51	44.87	7.2	45.00	44.80	43.8	18,028	0.24%
2019/07/10	2.6	45.87	9	45.90	45.85	-6.4	17,637	-0.04%
2019/07/09	0	0.00	6	46.10	46.00	-6	17,645	-0.03%
2019/07/08	4	46.25	7	46.16	46.20	-3	17,825	-0.02%
2019/07/05	1	46.15	7	46.37	46.15	-6	17,949	-0.03%
2019/07/04	3	45.88	1	45.90	45.90	2	18,032	0.01%
2019/07/03	6	46.18	10	46.30	46.25	-4	18,223	-0.02%
2019/07/02	16	46.30	7	46.50	46.35	9	18,452	0.05%
2019/07/01	0	0.00	7	46.40	46.15	-7	18,483	-0.04%
2019/06/28	6	45.80	4	45.65	46.05	2	18,562	0.01%
2019/06/27	4	45.99	11.2	46.00	45.95	-7.2	18,801	-0.04%
2019/06/26	9	45.52	0	0.00	45.55	9	18,891	0.05%
2019/06/24	2.2	45.44	13	45.48	45.60	-10.8	19,560	-0.06%
2019/06/21	2	45.15	0.3	45.15	45.15	1.7	19,765	0.01%
2019/06/20	3	45.25	28	45.36	45.40	-25	20,696	-0.12%
2019/06/19	15	45.38	8.1	45.41	45.30	6.9	20,682	0.03%
2019/06/18	2	44.98	7	45.17	45.20	-5	20,639	-0.02%
2019/06/17	5	44.68	22	44.70	44.70	-17	20,457	-0.08%
2019/06/14	10	43.88	2	43.90	43.95	8	20,318	0.04%
2019/06/13	0.1	43.85	0	43.85	43.85	0.1	20,846	0.00%
2019/06/12	2	43.68	0	43.75	43.75	2	20,917	0.01%
2019/06/11	0	43.90	13	43.91	44.00	-13	20,838	-0.06%
2019/06/10	23	43.82	1	43.60	43.85	22	20,740	0.11%
2019/06/05	3	43.03	0	0.00	43.00	3	20,525	0.01%
2019/06/04	4	43.23	1	43.75	43.10	3	20,408	0.01%
2019/06/03	0	0.00	11	43.11	43.40	-11	20,223	-0.05%
2019/05/31	18.5	42.65	0	0.00	42.90	18.5	20,045	0.09%
2019/05/30	2	42.50	0	0.00	42.80	2	19,910	0.01%
2019/05/29	5	42.33	8	42.39	42.50	-3	19,853	-0.02%
2019/05/28	1	42.40	0	0.00	42.30	1	19,894	0.01%
2019/05/27	13.2	42.46	2	42.65	42.40	11.2	19,814	0.06%
2019/05/24	8	42.48	0	0.00	42.35	8	19,902	0.04%
2019/05/23	19	42.53	22	42.44	42.35	-3	19,954	-0.02%
2019/05/21	2	42.85	6	42.63	42.85	-4	20,460	-0.02%
2019/05/20	7	42.51	0	0.00	42.35	7	20,442	0.03%
2019/05/17	1.1	42.25	1	42.45	42.25	0.1	20,401	0.00%
2019/05/16	5	41.96	0	0.00	42.00	5	20,412	0.02%
2019/05/15	8.1	41.76	0	0.00	41.75	8.1	20,302	0.04%
2019/05/14	74	41.56	11	41.66	41.55	63	20,272	0.31%
2019/05/13	9	42.11	1	42.35	42.00	8	19,984	0.04%
2019/05/10	2.1	42.59	0	0.00	42.50	2.1	19,903	0.01%
2019/05/09	0	0.00	8	42.60	42.50	-8	19,795	-0.04%
2019/05/08	4	42.98	1	43.00	43.00	3	19,622	0.02%
2019/05/07	1	42.70	7	42.57	42.90	-6	19,430	-0.03%
2019/05/06	3	42.25	1	42.70	42.30	2	19,257	0.01%
2019/05/03	0.1	42.85	41	42.60	42.85	-40.9	18,942	-0.22%
2019/05/02	1	42.15	8	42.21	42.20	-7	18,615	-0.04%
2019/04/30	3	42.12	0	0.00	42.00	3	18,472	0.02%
2019/04/29	3	42.00	2	42.03	42.10	1	18,476	0.01%
2019/04/26	0.1	41.80	2	41.75	41.75	-1.9	18,369	-0.01%
2019/04/25	1.4	41.48	0	0.00	41.80	1.4	18,375	0.01%
2019/04/24	7	41.59	0	0.00	41.55	7	18,358	0.04%
2019/04/23	3.1	40.99	1	40.90	41.60	2.1	18,316	0.01%
2019/04/22	42.1	41.24	1	41.15	41.00	41.1	18,243	0.23%
2019/04/19	13.3	41.57	0	0.00	41.70	13.3	17,929	0.07%
2019/04/18	16	41.69	5	41.70	41.60	11	17,806	0.06%
2019/04/17	5	42.02	0	0.00	41.95	5	17,616	0.03%
2019/04/16	0	0.00	1	42.20	42.30	-1	17,377	-0.01%
2019/04/15	5	42.20	2	42.35	42.50	3	17,356	0.02%
2019/04/12	107	42.00	90	41.95	42.00	17	17,209	0.10%	大買/
2019/04/11	14	42.00	0	0.00	42.05	14	17,030	0.08%
2019/04/10	8	41.91	17	41.97	42.00	-9	16,791	-0.05%
2019/04/09	44	42.21	5	42.08	42.15	39	16,545	0.24%
2019/04/08	23	42.14	40	42.01	42.30	-17	16,200	-0.10%
2019/04/03	38	41.59	6	41.70	41.70	32	15,817	0.20%
2019/04/02	4	41.53	33.2	41.55	41.40	-29.2	15,641	-0.19%
2019/04/01	2	41.63	11	41.71	41.35	-9	15,380	-0.06%
2019/03/29	1	41.25	6	41.27	41.25	-5	14,937	-0.03%
2019/03/28	16	41.14	7	41.53	41.00	9	14,770	0.06%
2019/03/27	16	40.62	0.3	40.60	40.55	15.7	14,397	0.11%
2019/03/26	55	40.35	0	0.00	40.45	55	14,149	0.39%
2019/03/25	89.2	40.19	22	40.38	40.50	67.2	13,906	0.48%
2019/03/22	30	38.55	0	0.00	38.70	30	12,921	0.23%
2019/03/21	1	38.65	4	38.55	38.85	-3	12,975	-0.02%
2019/03/20	3	38.10	0	0.00	38.05	3	12,847	0.02%
2019/03/19	0	38.10	12	38.11	38.10	-12	12,820	-0.09%
2019/03/18	29	38.03	0	0.00	37.80	29	12,718	0.23%
2019/03/15	8	38.64	0	0.00	38.65	8	12,123	0.07%
2019/03/14	1	38.50	0	38.60	38.60	1	12,005	0.01%
2019/03/12	2	38.40	1	38.65	38.40	1	12,190	0.01%
2019/03/07	1	38.20	0	0.00	38.00	1	12,816	0.01%
2019/03/06	2	38.00	1	38.00	38.25	1	12,966	0.01%
2019/03/05	5	38.08	10	38.00	38.00	-5	13,299	-0.04%
2019/03/04	6	38.01	3	38.08	38.20	3	14,411	0.02%
2019/02/27	1	38.30	0	0.00	38.40	1	14,337	0.01%
2019/02/25	2	38.40	7	38.71	38.45	-5	14,362	-0.03%
2019/02/22	2	38.75	1	38.70	38.70	1	14,472	0.01%
2019/02/21	4	38.84	8.3	38.73	39.30	-4.3	14,492	-0.03%
2019/02/20	0	0.00	2	37.95	37.85	-2	14,013	-0.01%
2019/02/19	1	37.50	0	0.00	37.55	1	13,849	0.01%
2019/02/18	6.2	37.37	0	0.00	36.90	6.2	13,696	0.05%
2019/02/15	38	37.05	2	37.40	37.45	36	13,766	0.26%
2019/02/14	5	37.52	0	0.00	37.50	5	13,833	0.04%
2019/02/13	4	37.60	10	37.65	37.65	-6	13,710	-0.04%
2019/02/12	0	0.00	1	37.70	37.70	-1	13,617	-0.01%
2019/02/11	1	37.60	6	37.72	37.65	-5	13,612	-0.04%
2019/01/30	0	0.00	12	37.23	37.35	-12	13,468	-0.09%
2019/01/29	0	0.00	2	36.95	37.10	-2	13,530	-0.01%
2019/01/28	1	36.70	12	36.86	37.00	-11	13,669	-0.08%
2019/01/25	0	0.00	12	36.61	36.60	-12	13,691	-0.09%
2019/01/24	0.2	36.40	1	36.50	36.40	-0.8	13,820	-0.01%
2019/01/23	0	0.00	6	36.37	36.45	-6	13,992	-0.04%
2019/01/21	1	35.95	1	36.10	36.25	0	14,309	0.00%
2019/01/18	0	0.00	2	35.85	36.00	-2	14,490	-0.01%
2019/01/17	5	35.50	0	0.00	35.45	5	14,775	0.03%
2019/01/14	2	35.45	1	36.15	35.60	1	15,440	0.01%
2019/01/10	2	36.50	1	36.60	36.55	1	15,388	0.01%
2019/01/09	10	36.15	1	36.10	36.35	9	15,371	0.06%
2019/01/07	2	36.00	3	36.10	36.00	-1	15,385	-0.01%
2019/01/04	0.2	35.50	30	35.10	35.45	-29.8	15,411	-0.19%
2019/01/03	1	35.10	0	0.00	35.15	1	15,897	0.01%
2019/01/02	0	0.00	0.5	35.50	35.50	-0.5	15,978	0.00%
2018/12/27	0.1	35.65	12	35.74	35.40	-11.9	16,117	-0.07%
2018/12/26	0	0.00	4	35.73	35.40	-4	16,203	-0.02%
2018/12/25	0	35.80	4	35.70	35.85	-4	16,296	-0.02%
2018/12/24	7	35.71	5	35.74	35.80	2	16,416	0.01%
2018/12/22	5	35.45	0	0.00	35.45	5	16,528	0.03%
2018/12/21	5	35.45	0	0.00	35.40	5	16,971	0.03%
2018/12/20	0	0.00	1	35.80	35.40	-1	16,974	-0.01%
2018/12/19	0	35.95	9	35.80	36.00	-9	16,914	-0.05%
2018/12/18	1	35.90	2	36.15	35.65	-1	16,943	-0.01%
2018/12/17	0	0.00	4	35.99	36.00	-4	17,319	-0.02%
2018/12/14	8	35.70	5	35.57	35.75	3	17,273	0.02%
2018/12/13	0	0.00	1	35.50	35.50	-1	17,362	-0.01%
2018/12/12	9	35.00	0	0.00	34.95	9	17,290	0.05%
2018/12/11	3	34.95	100	35.13	34.80	-97	17,234	-0.56%
2018/12/10	23.2	34.80	0	0.00	34.75	23.2	17,308	0.13%
2018/12/07	1	35.05	5	35.30	35.05	-4	17,487	-0.02%
2018/12/06	16	34.72	1	34.65	34.65	15	17,576	0.09%
2018/12/05	4	34.81	6	34.80	34.85	-2	17,823	-0.01%
2018/12/04	46.8	35.19	9	35.00	35.05	37.8	18,345	0.21%
2018/12/03	5	35.65	5.1	35.39	35.85	-0.1	18,146	0.00%
2018/11/30	15.1	34.39	8	34.61	34.50	7.1	17,903	0.04%
2018/11/29	3	34.28	5	34.44	34.05	-2	17,779	-0.01%
2018/11/28	19	33.80	9	33.86	34.05	10	17,765	0.06%
2018/11/27	151	33.04	53	33.29	33.50	98	17,583	0.56%	大買/
2018/11/26	19.2	35.30	10	35.15	35.35	9.2	16,748	0.05%
2018/11/23	19	34.82	0	0.00	34.70	19	17,213	0.11%
2018/11/22	16	34.91	11	34.65	34.85	5	17,290	0.03%
2018/11/21	10	35.70	0	0.00	35.70	10	17,165	0.06%
2018/11/20	2	36.88	15	36.72	36.65	-13	17,025	-0.08%
2018/11/19	3.2	36.30	10	36.50	36.50	-6.9	17,037	-0.04%
2018/11/16	2	36.30	0	0.00	36.45	2	17,140	0.01%
2018/11/15	6	36.12	0	0.00	36.15	6	17,325	0.03%
2018/11/14	14	36.84	2	36.63	36.35	12	17,409	0.07%
2018/11/13	1	36.20	2	35.93	36.40	-1	17,458	-0.01%
2018/11/09	3	34.90	0	0.00	34.90	3	17,688	0.02%
2018/11/06	2	35.05	0	0.00	35.10	2	19,646	0.01%
2018/11/05	12.2	35.42	0	0.00	35.35	12.2	19,895	0.06%
2018/11/02	0	0.00	6	36.20	36.45	-6	20,127	-0.03%
2018/11/01	1	34.45	0	0.00	35.65	1	20,426	0.00%
2018/10/31	5	34.62	16	34.80	34.70	-11	20,564	-0.05%
2018/10/30	3	34.55	64	34.26	34.10	-61	20,695	-0.29%
2018/10/29	19	33.66	11	33.64	33.90	8	20,980	0.04%
2018/10/26	70	33.78	3	33.38	33.50	67	21,504	0.31%
2018/10/25	21	33.09	2	33.85	34.00	19	22,325	0.09%
2018/10/24	271.1	33.79	241	33.83	34.15	30.1	23,157	0.13%	大買/大賣/
2018/10/23	55	36.38	0.2	36.25	36.00	54.8	22,836	0.24%
2018/10/22	2.2	37.76	12	37.80	37.55	-9.8	23,078	-0.04%
2018/10/19	65	37.27	42	37.34	37.25	23	24,086	0.10%
2018/10/18	12	38.28	0	38.05	38.00	12	24,280	0.05%
2018/10/17	1.2	38.39	14	38.47	38.25	-12.8	25,131	-0.05%
2018/10/16	19	38.07	0	38.30	38.20	19	25,323	0.08%
2018/10/15	0.2	38.60	30	38.52	38.50	-29.8	25,455	-0.12%
2018/10/12	11	37.06	8	38.31	39.00	3	25,600	0.01%
2018/10/11	30.2	37.84	2	38.23	37.60	28.2	25,654	0.11%
2018/10/09	0.2	40.05	14.2	40.15	40.05	-14	25,282	-0.06%
2018/10/03	24	40.10	0	0.00	40.20	24	25,833	0.09%
2018/10/02	4.2	40.36	0	0.00	40.30	4.2	26,052	0.02%
2018/10/01	1.2	41.55	0	0.00	41.05	1.2	26,235	0.00%
2018/09/28	0	41.00	5	41.20	41.10	-5	26,430	-0.02%
2018/09/27	0.2	40.10	0	0.00	40.25	0.2	26,273	0.00%
2018/09/26	1.1	39.99	0	0.00	39.90	1.1	26,482	0.00%
2018/09/25	7	41.00	0	0.00	40.20	7	26,920	0.03%
2018/09/21	3	40.40	4.2	40.85	40.40	-1.2	27,049	0.00%
2018/09/20	1	40.10	0	0.00	40.10	1	26,888	0.00%
2018/09/19	1	40.50	1	40.50	40.15	0	26,972	0.00%
2018/09/18	3.2	39.42	20	39.80	39.70	-16.8	27,031	-0.06%
2018/09/17	1.3	39.61	3	39.80	39.30	-1.7	27,184	-0.01%
2018/09/14	3	39.25	45	39.34	39.65	-42	27,256	-0.15%
2018/09/13	0	0.00	3.1	39.28	39.10	-3.1	27,301	-0.01%
2018/09/12	1	38.00	11	38.29	38.55	-10	27,171	-0.04%
2018/09/11	17.2	37.88	8	37.64	38.00	9.2	27,244	0.03%
2018/09/10	70	39.32	2	38.28	37.95	68	27,027	0.25%
2018/09/07	0	0.00	15	41.42	41.30	-15	26,616	-0.06%
2018/09/06	2	41.60	3	41.70	41.80	-1	26,592	0.00%
2018/09/05	3	41.58	0	0.00	41.55	3	26,581	0.01%
2018/09/04	10	41.52	0	42.10	42.10	10	26,593	0.04%
2018/09/03	6	41.62	0	0.00	41.35	6	26,409	0.02%
2018/08/31	1.5	41.85	2	42.35	42.35	-0.5	26,343	0.00%
2018/08/30	11	41.78	4.6	41.84	42.00	6.4	26,050	0.02%
2018/08/29	1.6	43.20	5.7	43.32	43.40	-4.1	25,625	-0.02%
2018/08/28	2	43.20	5	43.30	43.30	-3	25,698	-0.01%
2018/08/27	1	42.90	7	42.99	43.30	-6	25,815	-0.02%
2018/08/24	1	42.70	0	0.00	42.80	1	25,756	0.00%
2018/08/23	1	42.70	3	43.03	43.10	-2	25,948	-0.01%
2018/08/22	6	43.15	0	0.00	42.95	6	26,075	0.02%
2018/08/21	1	42.60	3	42.65	42.90	-2	26,120	-0.01%
2018/08/20	4	42.05	3	41.90	42.00	1	26,216	0.00%
2018/08/17	0	42.00	0	0.00	42.05	0	26,177	0.00%
2018/08/16	0	42.00	0	0.00	42.00	0	26,134	0.00%
2018/08/15	1	42.70	7	42.71	42.35	-6	26,225	-0.02%
2018/08/14	0	43.15	6	43.08	43.30	-6	25,975	-0.02%
2018/08/13	0	0.00	3	42.77	42.15	-3	25,677	-0.01%
2018/08/10	2	40.85	4	41.38	41.50	-2	24,798	-0.01%
2018/08/09	4	40.31	0	0.00	40.50	4	24,741	0.02%
2018/08/08	0.4	40.80	81	40.52	40.60	-80.6	25,207	-0.32%
2018/08/07	3	40.20	0	0.00	40.15	3	25,092	0.01%
2018/08/06	4	40.48	0	0.00	40.35	4	25,024	0.02%
2018/08/03	21.2	40.88	0	0.00	40.45	21.2	24,795	0.09%
2018/08/02	23	40.64	1	40.50	40.60	22	24,490	0.09%
2018/08/01	1.2	41.14	45	41.08	41.05	-43.8	23,866	-0.18%
2018/07/31	46.2	39.31	0	0.00	39.35	46.2	22,946	0.20%
2018/07/30	25	40.78	0	0.00	40.70	25	22,017	0.11%
2018/07/27	21	40.33	3	40.82	40.30	18	21,668	0.08%
2018/07/26	3.2	41.40	30	41.48	40.50	-26.8	21,333	-0.13%
2018/07/25	4	45.03	9	45.09	45.10	-5	20,460	-0.02%
2018/07/24	23	44.72	11	45.50	45.50	12	20,173	0.06%
2018/07/23	4	42.65	0	0.00	42.65	4	19,368	0.02%
2018/07/20	2	42.53	0	0.00	42.30	2	19,251	0.01%
2018/07/19	1	42.60	0	0.00	42.75	1	19,164	0.01%
2018/07/18	0	0.00	2	42.40	42.25	-2	19,412	-0.01%
2018/07/17	1.2	42.32	0	0.00	42.15	1.2	19,164	0.01%
2018/07/16	20	42.90	0	0.00	42.50	20	19,102	0.10%
2018/07/13	5	43.51	1	43.30	43.50	4	19,058	0.02%
2018/07/12	0	0.00	2	42.85	42.70	-2	18,723	-0.01%
2018/07/11	2.1	42.15	0	0.00	42.15	2.1	18,533	0.01%
2018/07/10	5	42.75	0	0.00	43.25	5	18,222	0.03%
2018/07/09	0	0.00	4	42.25	42.75	-4	17,897	-0.02%
2018/07/06	4	41.88	0	0.00	41.60	4	17,544	0.02%
2018/07/05	5	42.25	4	42.15	42.05	1	17,264	0.01%
2018/07/04	5.1	41.90	0	0.00	42.00	5.1	17,216	0.03%
2018/07/03	10	42.83	5	42.70	42.75	5	16,918	0.03%
2018/07/02	0	0.00	3	41.85	41.85	-3	16,442	-0.02%
2018/06/29	6	42.09	6	42.03	42.35	0	16,147	0.00%
2018/06/27	0.2	43.00	0	0.00	43.00	0.2	15,500	0.00%
2018/06/26	3	43.95	3	43.92	43.70	0	15,155	0.00%
2018/06/25	3.1	44.50	2	44.55	44.70	1.1	14,905	0.01%
2018/06/22	0	0.00	3	44.65	44.60	-3	14,764	-0.02%
2018/06/21	3	44.45	4	44.73	44.75	-1	14,558	-0.01%
2018/06/20	7	44.64	9	44.70	44.75	-2	14,521	-0.01%
2018/06/19	6	44.22	0	0.00	43.85	6	14,290	0.04%
2018/06/15	0	0.00	2	45.25	45.25	-2	13,991	-0.01%
2018/06/13	0	0.00	1	45.30	45.45	-1	13,540	-0.01%
2018/06/12	0.1	44.50	0	0.00	44.50	0.1	13,514	0.00%
2018/06/11	4	44.65	0	0.00	44.60	4	13,386	0.03%
2018/06/08	1.3	44.47	1	45.10	45.00	0.3	13,315	0.00%
2018/06/07	0.2	44.75	1	44.75	44.75	-0.8	13,245	-0.01%
2018/06/06	10	44.74	4	44.74	44.80	6	13,226	0.05%
2018/06/05	3	45.20	4	45.05	45.20	-1	13,105	-0.01%
2018/06/04	3	45.40	11	45.39	45.65	-8	12,867	-0.06%
2018/06/01	0.2	43.70	0.2	43.70	43.75	0	12,533	0.00%
2018/05/31	3	43.62	0	0.00	43.60	3	12,403	0.02%
2018/05/30	3	43.80	1	43.35	43.75	2	12,061	0.02%
2018/05/29	2.1	43.49	5	43.30	43.40	-2.9	11,777	-0.02%
2018/05/28	11	44.06	30	44.00	43.95	-19	11,560	-0.16%
2018/05/24	1	43.95	0	0.00	44.75	1	11,186	0.01%
2018/05/23	6	44.03	0	0.00	44.10	6	10,986	0.05%
2018/05/22	1	45.75	0	0.00	45.60	1	10,678	0.01%
2018/05/16	6	45.86	7.9	46.37	45.90	-1.9	9,922	-0.02%
2018/05/15	0.1	43.30	3	42.73	43.50	-2.9	9,122	-0.03%
2018/05/14	0	0.00	9	42.32	43.15	-9	9,082	-0.10%
2018/05/11	0	0.00	0.2	41.15	41.25	-0.2	8,797	0.00%
2018/05/10	0	0.00	0.3	41.00	41.10	-0.3	8,681	0.00%
2018/05/08	0	0.00	1	40.70	40.80	-1	8,411	-0.01%
2018/05/04	6	39.68	5	39.80	39.55	1	7,995	0.01%
2018/05/03	0	0.00	4	40.45	39.40	-4	8,040	-0.05%
2018/05/02	0	0.00	12	41.01	40.85	-12	7,860	-0.15%
2018/04/30	0	0.00	1	40.80	40.85	-1	7,745	-0.01%
2018/04/27	3	40.38	1	40.30	40.30	2	7,743	0.03%
2018/04/26	2	40.85	0	0.00	40.50	2	7,705	0.03%
2018/04/25	6	40.23	1	40.30	40.20	5	7,573	0.07%
2018/04/24	245	40.53	271	40.59	40.85	-26	7,530	-0.35%	大買/大賣/
2018/04/23	0	0.00	1	38.95	38.90	-1	7,116	-0.01%
2018/04/20	2	38.95	0	0.00	38.75	2	7,184	0.03%
2018/04/19	2	38.83	39	38.88	39.00	-37	7,137	-0.52%
2018/04/17	3	37.80	0	0.00	38.00	3	7,686	0.04%
2018/04/16	0	38.15	0	0.00	38.25	0	7,756	0.00%
2018/04/12	0	0.00	1	38.20	38.10	-1	8,316	-0.01%
2018/04/11	6	38.46	22	38.53	38.45	-16	8,816	-0.18%
2018/04/10	0	0.00	4	38.15	38.20	-4	8,908	-0.04%
2018/04/02	0	0.00	5	36.80	36.65	-5	9,194	-0.05%
2018/03/30	0	36.60	0	0.00	36.60	0	9,384	0.00%
2018/03/29	0	36.60	0	0.00	36.55	0	9,612	0.00%
2018/03/28	0	0.00	1	37.00	37.00	-1	9,764	-0.01%
2018/03/26	1	36.55	0	0.00	36.60	1	10,164	0.01%
2018/03/23	5	36.90	0	0.00	37.00	5	10,302	0.05%
2018/03/22	0	0.00	0.2	37.40	37.55	-0.2	10,341	0.00%
2018/03/14	1.2	37.53	0	0.00	37.50	1.2	10,242	0.01%
2018/03/13	0.3	37.35	5	37.30	37.50	-4.7	10,211	-0.05%
2018/03/12	0	0.00	3	37.13	37.20	-3	10,295	-0.03%
2018/03/06	1	36.60	0	0.00	36.50	1	10,762	0.01%
2018/03/05	0	0.00	5	36.25	36.30	-5	11,150	-0.04%
2018/03/01	0	0.00	2	36.65	37.00	-2	11,286	-0.02%
2018/02/23	2	36.70	0	0.00	36.85	2	11,245	0.02%
2018/02/22	0	0.00	0	36.50	36.50	0	11,272	0.00%
2018/02/09	1	35.90	2	35.80	35.60	-1	11,191	-0.01%
2018/02/08	0	36.60	0	0.00	36.75	0	11,101	0.00%
2018/02/06	0.3	35.65	1	35.00	35.50	-0.7	11,176	-0.01%
2018/02/05	2	37.65	0	0.00	37.80	2	10,868	0.02%
2018/02/02	0	0.00	0	37.70	37.90	0	10,815	0.00%
2018/01/31	0	0.00	5	37.50	37.65	-5	10,778	-0.05%
2018/01/29	13	38.07	0	0.00	37.95	13	10,715	0.12%
2018/01/26	0	0.00	11	37.92	38.20	-11	10,632	-0.10%
2018/01/24	0	0.00	1	37.30	37.30	-1	10,438	-0.01%
2018/01/23	1	37.25	0	0.00	37.30	1	10,370	0.01%
2018/01/22	1	37.65	0	0.00	37.85	1	10,192	0.01%
2018/01/19	1	37.85	1	38.00	37.90	0	10,101	0.00%
2018/01/18	2	37.88	1	38.60	37.85	1	10,032	0.01%
2018/01/17	0	0.00	3	38.42	38.50	-3	9,868	-0.03%
2018/01/12	6	37.45	9	37.69	37.60	-3	9,583	-0.03%
2018/01/11	1	37.85	0	0.00	37.50	1	9,356	0.01%
2018/01/10	2	38.30	0	0.00	38.45	2	8,870	0.02%
2018/01/09	6	38.17	11.2	38.36	38.30	-5.2	8,715	-0.06%
2018/01/08	4	38.10	8	38.12	38.20	-4	8,456	-0.05%
2018/01/05	5	37.30	3	37.30	37.30	2	8,145	0.02%
2018/01/04	0	0.00	1	37.40	37.20	-1	7,623	-0.01%