台泥 (1101)-富邦-虎尾券商分點個股進出

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
34.00
漲跌
▲0.55
漲幅
+1.64%
成交量
19,760張
產業
上市水泥類股
2646人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

台泥 (1101)籌碼相關－富邦-虎尾券商分點個股進出

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-虎尾券商分點個股進出
富邦-虎尾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
2024/06/14	138	33.88	8.3	33.87	34.00	129.7	19,045	0.68%	大買/鉅額交易
2024/06/13	10.3	33.40	7.5	33.55	33.45	2.8	18,976	0.01%
2024/06/12	10	33.28	5	33.22	33.00	5	19,030	0.03%
2024/06/11	2	32.90	10	32.95	32.85	-8	18,937	-0.04%
2024/06/07	10	32.95	0	0.00	33.05	10	18,986	0.05%
2024/06/06	1	32.70	2	32.70	32.70	-1	18,999	-0.01%
2024/06/05	1	32.75	0.1	32.90	32.70	0.9	19,137	0.00%
2024/06/04	21.1	32.80	0	0.00	32.70	21.1	19,258	0.11%
2024/06/03	3	32.98	0	0.00	33.00	3	19,241	0.02%
2024/05/31	9.1	33.05	2	33.05	33.00	7.1	19,359	0.04%
2024/05/30	16.7	33.00	0	0.00	32.85	16.7	19,198	0.09%
2024/05/29	19.4	33.38	6.3	33.59	33.20	13.1	19,084	0.07%
2024/05/28	1.3	33.85	0	0.00	33.95	1.3	18,880	0.01%
2024/05/27	6.4	33.98	1	33.90	33.80	5.4	19,149	0.03%
2024/05/24	0.1	34.05	200.6	33.85	34.05	-200.5	19,164	-1.05%	大賣/鉅額交易
2024/05/23	1.4	34.01	10	34.20	34.00	-8.6	19,106	-0.05%
2024/05/22	14	34.27	30	34.16	34.35	-16	18,882	-0.08%
2024/05/21	15.5	33.29	5	33.25	33.35	10.5	18,203	0.06%
2024/05/20	10.2	33.82	0	0.00	33.85	10.2	18,043	0.06%
2024/05/17	21.2	33.89	3	33.90	33.90	18.2	17,916	0.10%
2024/05/16	2.1	33.52	1	33.55	33.60	1.1	17,836	0.01%
2024/05/15	67.4	33.31	31	33.26	33.30	36.4	17,783	0.20%
2024/05/14	14	33.26	7	33.25	33.35	7	17,869	0.04%
2024/05/13	10	33.71	6.1	33.74	33.70	3.9	17,684	0.02%
2024/05/10	7	32.94	9.2	33.21	33.30	-2.2	17,314	-0.01%
2024/05/09	15	32.88	0	0.00	32.65	15	17,094	0.09%
2024/05/08	10	33.03	8	33.05	33.10	2	17,111	0.01%
2024/05/07	7.1	32.92	0	0.00	33.20	7.1	17,141	0.04%
2024/05/06	5	32.96	31	32.91	33.00	-26	16,992	-0.15%
2024/05/03	15	32.51	3	32.53	32.40	12	16,551	0.07%
2024/05/02	40	32.30	6	32.35	32.30	34	16,359	0.21%
2024/04/30	4	32.19	0	0.00	32.05	4	16,171	0.02%
2024/04/29	3	32.10	0	0.00	32.35	3	16,038	0.02%
2024/04/26	3	31.93	0	0.00	31.80	3	15,880	0.02%
2024/04/25	16	31.93	1	32.10	32.00	15	15,849	0.09%
2024/04/24	3	32.38	10	32.39	32.15	-7	15,799	-0.04%
2024/04/23	4	32.44	1	32.80	32.35	3	16,021	0.02%
2024/04/22	1	32.55	6	32.39	32.60	-5	15,974	-0.03%
2024/04/19	26	32.01	13	32.05	32.00	13	15,756	0.08%
2024/04/18	11	32.74	1	32.45	32.70	10	15,379	0.07%
2024/04/17	3.5	32.47	4	32.43	32.65	-0.5	15,172	0.00%
2024/04/16	21.7	32.66	11	33.01	32.45	10.7	15,008	0.07%
2024/04/15	17	32.56	8	32.63	32.35	9	14,402	0.06%
2024/04/12	53	31.99	0	0.00	32.20	53	14,063	0.38%
2024/04/11	51.2	32.40	27	32.32	32.40	24.2	13,848	0.17%
2024/04/10	3	32.88	5	32.90	32.70	-2	13,783	-0.01%
2024/04/09	1.4	32.26	0	0.00	32.45	1.4	13,609	0.01%
2024/04/08	34	32.45	0	0.00	32.30	34	13,545	0.25%
2024/04/03	14	32.62	15	32.62	32.00	-1	13,436	-0.01%
2024/04/02	2.1	32.00	0	0.00	31.95	2.1	13,046	0.02%
2024/04/01	6.1	32.13	0	0.00	32.15	6.1	13,124	0.05%
2024/03/29	1	31.75	7	31.91	32.15	-6	13,089	-0.05%
2024/03/28	25.1	31.80	0	0.00	31.70	25.1	12,963	0.19%
2024/03/27	9.3	31.70	0	0.00	31.70	9.3	12,844	0.07%
2024/03/26	3.1	31.52	11.1	31.53	31.55	-8	12,765	-0.06%
2024/03/25	73	31.09	0	0.00	31.10	73	12,723	0.57%
2024/03/22	14.3	31.12	0	0.00	31.15	14.3	12,702	0.11%
2024/03/21	21	31.46	4	31.55	31.50	17	12,514	0.14%
2024/03/20	58.3	30.92	1	30.90	30.90	57.3	12,516	0.46%
2024/03/19	17.6	31.46	7	31.46	31.40	10.6	12,198	0.09%
2024/03/18	5.2	31.69	0	0.00	31.70	5.2	11,945	0.04%
2024/03/15	10.1	31.95	0.1	32.00	31.95	10	11,833	0.08%
2024/03/14	3.1	31.80	0.2	31.85	32.00	2.9	11,512	0.03%
2024/03/13	8	31.76	1	31.75	31.70	7	11,518	0.06%
2024/03/12	2	31.90	0	0.00	32.00	2	11,388	0.02%
2024/03/11	27.5	31.72	13	31.70	31.80	14.5	11,415	0.13%
2024/03/08	66.2	31.94	6.8	32.04	31.85	59.4	11,531	0.52%
2024/03/07	21.4	31.90	4	31.95	32.00	17.4	11,664	0.15%
2024/03/06	15.3	31.94	2	32.00	32.00	13.3	12,022	0.11%
2024/03/05	23.1	32.05	6.9	32.17	32.00	16.2	13,502	0.12%
2024/03/04	9	32.04	4.3	32.15	32.05	4.7	13,771	0.03%
2024/03/01	24.2	32.21	1.5	32.10	32.05	22.7	14,657	0.15%
2024/02/29	12	32.31	6.4	32.15	32.10	5.6	14,759	0.04%
2024/02/27	9	31.89	7	31.95	31.85	2	14,610	0.01%
2024/02/23	2	32.40	0	0.00	32.40	2	14,694	0.01%
2024/02/22	2	32.50	4	32.40	32.55	-2	15,103	-0.01%
2024/02/21	4	32.44	5	32.45	32.50	-1	15,202	-0.01%
2024/02/20	2.1	32.62	2.1	32.61	32.65	0	15,222	0.00%
2024/02/19	7	32.69	18.5	32.61	32.80	-11.5	15,433	-0.07%
2024/02/16	21	31.82	1	31.85	31.90	20	15,704	0.13%
2024/02/15	18	31.90	2.5	32.07	32.00	15.5	15,670	0.10%
2024/02/05	12.2	32.03	2	32.18	32.15	10.2	15,497	0.07%
2024/02/02	2	32.23	5	32.25	32.25	-3	15,452	-0.02%
2024/02/01	3	32.32	1	32.40	32.45	2	15,591	0.01%
2024/01/31	5	31.89	0	0.00	31.90	5	15,628	0.03%
2024/01/30	11.3	32.12	6	32.27	32.00	5.3	15,538	0.03%
2024/01/29	7	32.36	1	32.50	32.35	6	15,511	0.04%
2024/01/26	25	32.68	0	0.00	32.60	25	15,632	0.16%
2024/01/25	0.1	32.70	0	0.00	32.70	0.1	15,730	0.00%
2024/01/24	1	32.65	1	32.80	32.60	0	15,865	0.00%
2024/01/23	2	32.50	3	32.65	32.70	-1	16,153	-0.01%
2024/01/22	4.1	32.41	11.5	32.37	32.30	-7.4	16,296	-0.05%
2024/01/19	9	31.92	1	32.40	32.40	8	16,355	0.05%
2024/01/18	1.1	32.16	0	0.00	32.05	1.1	16,380	0.01%
2024/01/17	52.1	32.23	17	32.32	32.20	35.1	16,459	0.21%
2024/01/16	10.1	32.99	0	0.00	32.90	10.1	16,356	0.06%
2024/01/15	1	33.85	0.5	34.00	33.65	0.5	16,277	0.00%
2024/01/12	3.1	33.67	1	33.80	33.75	2.1	16,716	0.01%
2024/01/11	4	33.66	5	33.72	33.70	-1	17,605	-0.01%
2024/01/10	15	33.75	7.5	33.80	33.70	7.5	18,877	0.04%
2024/01/09	1	34.10	1	34.25	34.05	0	19,006	0.00%
2024/01/08	2	34.35	1	34.40	34.25	1	19,126	0.01%
2024/01/05	5	34.30	0	0.00	34.35	5	19,349	0.03%
2024/01/04	10	34.20	0	0.00	34.20	10	19,609	0.05%
2024/01/03	23	34.26	3	34.52	34.20	20	19,771	0.10%
2024/01/02	5	34.85	0	0.00	34.70	5	19,818	0.03%
2023/12/29	2.1	34.78	3	34.82	34.85	-0.9	19,953	0.00%
2023/12/27	7	34.86	6	34.81	34.90	1	20,197	0.00%
2023/12/26	6	34.60	0	0.00	34.65	6	20,237	0.03%
2023/12/25	1	34.45	9	34.60	34.50	-8	20,449	-0.04%
2023/12/22	1	34.20	0	0.00	34.30	1	20,578	0.00%
2023/12/21	2	34.18	0	0.00	34.25	2	20,790	0.01%
2023/12/20	1	34.40	0.1	34.45	34.50	0.9	21,158	0.00%
2023/12/19	4	34.41	1	34.25	34.35	3	21,394	0.01%
2023/12/18	2	34.40	1	34.50	34.55	1	21,730	0.00%
2023/12/15	5.1	34.41	1	34.45	34.30	4.1	21,955	0.02%
2023/12/14	7	34.42	2	34.40	34.40	5	21,772	0.02%
2023/12/13	0.1	34.15	27.6	34.07	34.05	-27.5	21,743	-0.13%
2023/12/12	1.1	34.20	0	0.00	34.15	1.1	21,824	0.01%
2023/12/11	30	34.28	10.2	34.21	34.40	19.8	21,878	0.09%
2023/12/08	0	0.00	1	34.70	34.60	-1	22,119	0.00%
2023/12/07	22	34.59	3	34.50	34.50	19	22,107	0.09%
2023/12/06	16.3	34.71	0	0.00	34.60	16.3	22,145	0.07%
2023/12/05	1	34.50	19.2	34.73	34.90	-18.2	22,206	-0.08%
2023/12/04	13.2	34.27	1	34.25	34.05	12.2	22,066	0.06%
2023/12/01	17.9	34.57	2	34.68	34.40	15.9	22,225	0.07%
2023/11/30	27	35.15	38	35.09	34.95	-11	21,892	-0.05%
2023/11/29	8.2	34.36	3	34.57	34.25	5.2	20,364	0.03%
2023/11/28	577.3	34.97	551	34.55	34.50	26.3	20,138	0.13%	大買/大賣/
2023/11/27	8	34.23	55	34.29	33.95	-47	19,597	-0.24%
2023/11/24	50	33.75	0	0.00	33.75	50	19,408	0.26%
2023/11/22	4.1	33.94	5	34.07	33.85	-0.9	19,049	0.00%
2023/11/21	4.1	33.95	20	33.88	34.20	-15.9	18,952	-0.08%
2023/11/20	1	33.50	1	33.70	33.60	0	18,544	0.00%
2023/11/17	4	33.29	5	33.28	33.20	-1	18,469	-0.01%
2023/11/16	20	33.21	4.2	33.19	33.05	15.8	18,400	0.09%
2023/11/15	2	32.98	18	32.96	33.15	-16	18,225	-0.09%
2023/11/14	15	32.53	1	32.55	32.50	14	18,089	0.08%
2023/11/13	10	32.65	0	0.00	32.80	10	18,187	0.05%
2023/11/10	10	32.87	7	32.82	32.85	3	18,374	0.02%
2023/11/09	20	32.90	1	32.95	32.90	19	18,388	0.10%
2023/11/08	5	32.91	0	0.00	32.90	5	18,405	0.03%
2023/11/07	7	32.49	0	0.00	32.55	7	18,432	0.04%
2023/11/06	2	32.90	0	0.00	32.80	2	18,394	0.01%
2023/11/03	15	32.81	6.4	32.79	32.90	8.6	18,290	0.05%
2023/11/02	0	0.00	1	32.50	32.35	-1	18,196	-0.01%
2023/11/01	1	32.15	0	0.00	32.10	1	18,166	0.01%
2023/10/31	3	32.23	6	32.18	32.25	-3	18,158	-0.02%
2023/10/30	1	32.00	8	31.96	32.00	-7	18,028	-0.04%
2023/10/27	3	31.88	4	31.68	31.85	-1	17,917	-0.01%
2023/10/26	13	31.55	2	31.40	31.45	11	17,975	0.06%
2023/10/25	3.1	31.71	5	31.60	31.55	-1.9	17,848	-0.01%
2023/10/24	14	31.53	0.3	31.65	31.50	13.7	17,706	0.08%
2023/10/23	11.3	31.66	6	31.65	31.65	5.3	17,530	0.03%
2023/10/20	16.7	31.57	7	31.51	31.75	9.7	17,702	0.05%
2023/10/19	48.6	31.84	2	31.75	31.90	46.6	17,409	0.27%
2023/10/18	34.4	32.50	4	32.57	32.45	30.4	16,813	0.18%
2023/10/17	5.1	33.40	1.5	33.51	33.45	3.6	15,659	0.02%
2023/10/16	21.2	33.71	3	33.65	33.60	18.2	15,645	0.12%
2023/10/13	60.2	33.88	9	34.05	33.80	51.2	15,722	0.33%
2023/10/12	0	0.00	5	33.56	33.70	-5	15,681	-0.03%
2023/10/11	1	33.00	1.1	33.15	33.10	-0.1	15,548	0.00%
2023/10/06	6.2	32.84	1.5	32.90	32.80	4.7	15,540	0.03%
2023/10/05	13	32.76	0	0.00	32.75	13	15,507	0.08%
2023/10/04	18	32.91	0.5	33.10	32.90	17.5	15,539	0.11%
2023/10/03	20.1	33.10	2	33.20	33.20	18.1	15,625	0.12%
2023/10/02	2	33.15	1	33.30	33.10	1	15,776	0.01%
2023/09/28	0	0.00	0.1	33.30	33.25	-0.1	16,020	0.00%
2023/09/27	9.2	33.00	0	0.00	33.05	9.2	15,999	0.06%
2023/09/26	56.1	33.06	3	33.16	33.00	53.1	15,938	0.33%
2023/09/25	29.4	33.12	1	33.30	33.10	28.4	15,777	0.18%
2023/09/22	53.2	33.47	1	33.50	33.50	52.2	15,474	0.34%
2023/09/21	28.7	33.98	10	34.00	33.80	18.7	15,253	0.12%
2023/09/20	25.1	34.42	1.3	34.68	34.35	23.8	15,082	0.16%
2023/09/19	15.1	34.87	0	0.00	34.80	15.1	14,902	0.10%
2023/09/18	7	35.01	0	0.00	35.10	7	14,938	0.05%
2023/09/15	6.1	35.19	1.1	35.31	35.10	5	15,030	0.03%
2023/09/14	11.3	35.36	0	0.00	35.50	11.3	14,962	0.08%
2023/09/13	13	35.14	3.1	35.19	35.30	9.9	14,972	0.07%
2023/09/12	1.1	34.50	2	34.53	34.60	-0.9	15,254	-0.01%
2023/09/11	14.2	34.10	2.1	34.05	34.20	12.1	15,266	0.08%
2023/09/08	24.2	34.11	0	0.00	34.10	24.2	15,301	0.16%
2023/09/07	5.6	34.33	21	34.20	34.35	-15.4	15,280	-0.10%
2023/09/06	29.2	34.60	13.5	34.43	34.40	15.7	15,287	0.10%
2023/09/05	30	35.01	7.5	35.10	35.00	22.5	14,939	0.15%
2023/09/04	10.6	35.03	2	35.23	35.20	8.6	14,925	0.06%
2023/09/01	1.1	35.17	1	35.25	35.25	0.1	14,877	0.00%
2023/08/31	23.1	35.10	3	35.32	34.95	20.1	14,843	0.14%
2023/08/30	0.1	35.29	0	0.00	35.30	0.1	14,684	0.00%
2023/08/29	5.1	35.27	0	0.00	35.40	5.1	15,130	0.03%
2023/08/28	3.5	35.11	15	35.15	35.20	-11.6	15,344	-0.08%
2023/08/25	7.8	35.18	1	35.30	35.10	6.8	16,124	0.04%
2023/08/24	2.2	35.26	7	35.31	35.30	-4.8	16,441	-0.03%
2023/08/23	5.1	35.40	0	0.00	35.30	5.1	16,726	0.03%
2023/08/22	2	35.30	10	35.35	35.40	-8	16,947	-0.05%
2023/08/21	6.3	35.36	10	35.30	35.40	-3.7	17,344	-0.02%
2023/08/18	34.1	35.23	74.1	35.44	35.15	-40	17,523	-0.23%
2023/08/17	8.2	35.73	0	0.00	35.65	8.2	17,458	0.05%
2023/08/16	25.5	36.08	13	36.15	36.05	12.5	17,488	0.07%
2023/08/15	3.1	36.62	13	36.56	36.70	-9.9	17,473	-0.06%
2023/08/14	4.1	36.83	30	36.80	36.85	-25.9	17,582	-0.15%
2023/08/11	20	37.40	7	37.39	37.40	13	17,637	0.07%
2023/08/10	1	36.85	0	0.00	36.85	1	17,644	0.01%
2023/08/09	2	37.10	1	37.15	37.15	1	17,972	0.01%
2023/08/08	12.2	37.11	1.1	37.30	37.10	11.1	18,250	0.06%
2023/08/07	0	0.00	1	37.50	37.65	-1	18,384	-0.01%
2023/08/04	0.1	37.40	5.1	37.35	37.35	-5	18,438	-0.03%
2023/08/02	1.2	37.25	4	37.61	37.20	-2.8	18,846	-0.01%
2023/08/01	10	37.60	5.2	37.58	37.55	4.9	19,015	0.03%
2023/07/31	0	0.00	1.1	37.45	37.30	-1.1	19,125	-0.01%
2023/07/28	9	37.26	1	37.30	37.35	8	19,175	0.04%
2023/07/27	13.2	37.25	1	37.30	37.35	12.2	19,620	0.06%
2023/07/26	3	37.30	15.2	37.24	37.25	-12.1	20,584	-0.06%
2023/07/25	7.5	37.00	9	37.11	37.40	-1.5	20,798	-0.01%
2023/07/24	17	36.54	1.1	36.10	36.50	15.9	20,874	0.08%
2023/07/21	15.6	36.29	1.3	36.54	36.10	14.4	21,180	0.07%
2023/07/20	2.3	36.63	0.1	36.65	36.55	2.2	21,667	0.01%
2023/07/19	3.7	36.65	0	0.00	36.60	3.7	22,718	0.02%
2023/07/18	11.3	36.68	10	36.79	37.10	1.3	23,504	0.01%
2023/07/17	32.1	36.76	16	36.89	36.75	16.1	23,411	0.07%
2023/07/14	3	36.90	4	36.98	37.00	-1	23,348	0.00%
2023/07/13	18	36.87	3	37.07	36.80	15	23,366	0.06%
2023/07/12	10	36.58	0	0.00	36.60	10	23,564	0.04%
2023/07/11	9.2	36.75	0	0.00	36.55	9.2	23,517	0.04%
2023/07/10	12	36.92	17	37.13	36.85	-5	23,394	-0.02%
2023/07/07	16.3	37.29	0	37.15	37.30	16.3	23,264	0.07%
2023/07/06	13.3	37.39	0	0.00	37.25	13.3	23,393	0.06%
2023/07/05	17	37.99	0	0.00	37.80	17	23,091	0.07%
2023/07/04	0.1	38.25	0.5	38.15	38.05	-0.4	22,913	0.00%
2023/07/03	1	38.30	2	38.25	38.25	-1	22,864	0.00%
2023/06/30	1	38.10	4	38.06	38.05	-3	22,907	-0.01%
2023/06/29	7	38.07	11	38.10	38.05	-4	22,932	-0.02%
2023/06/28	33.2	38.22	0	0.00	38.05	33.2	22,980	0.14%
2023/06/27	12	38.62	1	38.55	38.45	11	23,114	0.05%
2023/06/26	0	0.00	35	38.85	38.80	-35	23,371	-0.15%
2023/06/21	2	38.63	39	38.41	38.70	-37	23,378	-0.16%
2023/06/20	2	38.50	45	38.57	38.55	-43	23,375	-0.18%
2023/06/19	2	38.70	0	0.00	38.70	2	23,493	0.01%
2023/06/16	34	38.84	23	38.98	38.70	11	23,472	0.05%
2023/06/15	0.1	38.33	0	0.00	38.35	0.1	23,007	0.00%
2023/06/14	13	38.25	4	38.28	38.35	9	23,330	0.04%
2023/06/13	69	38.27	5	38.17	38.25	64	23,466	0.27%
2023/06/12	4	38.29	7	38.48	38.25	-3	23,491	-0.01%
2023/06/09	1	38.40	2.1	38.45	38.45	-1.1	23,511	0.00%
2023/06/08	28.6	38.65	31	38.58	38.50	-2.5	23,676	-0.01%
2023/06/07	1.2	38.89	10	38.70	38.80	-8.8	23,851	-0.04%
2023/06/06	7	38.75	7	38.75	38.80	0	24,048	0.00%
2023/06/05	40	38.99	29	38.77	38.85	11	24,210	0.05%
2023/06/02	14.9	38.54	2	38.47	38.55	12.9	24,023	0.05%
2023/06/01	6.2	37.78	26.4	37.80	37.75	-20.2	23,598	-0.09%
2023/05/31	35.3	38.07	1	38.15	37.90	34.3	23,504	0.15%
2023/05/30	7	38.09	43	38.18	38.30	-36	22,887	-0.16%
2023/05/29	10.6	37.84	2	37.85	38.15	8.6	23,178	0.04%
2023/05/26	18	37.78	0	0.00	38.00	18	23,692	0.08%
2023/05/25	7.6	37.56	0	0.00	38.05	7.6	24,133	0.03%
2023/05/24	4.5	37.63	0	0.00	37.85	4.5	23,953	0.02%
2023/05/23	4	37.93	2	37.95	37.90	2	23,751	0.01%
2023/05/22	10	38.00	2	38.15	38.25	8	23,649	0.03%
2023/05/19	32.2	37.75	27	37.85	37.85	5.2	23,556	0.02%
2023/05/18	3.5	37.86	3	37.85	37.85	0.5	23,437	0.00%
2023/05/17	9	38.01	11	37.85	37.90	-2	23,453	-0.01%
2023/05/16	7	37.70	20	37.35	37.75	-13	23,506	-0.06%
2023/05/15	21	37.29	45	37.36	37.35	-24	23,506	-0.10%
2023/05/12	2.6	38.23	14	38.20	37.80	-11.4	23,276	-0.05%
2023/05/11	2.6	38.23	14	38.20	38.20	-11.4	23,037	-0.05%
2023/05/10	0	38.90	3	38.72	38.85	-3	22,849	-0.01%
2023/05/09	15.8	38.81	6	38.98	38.65	9.8	22,795	0.04%
2023/05/08	13	39.48	11	39.49	39.60	2	22,479	0.01%
2023/05/05	3.6	39.38	8	39.38	39.30	-4.4	22,322	-0.02%
2023/05/04	5	39.50	13	39.51	39.45	-8	22,305	-0.04%
2023/05/03	19.2	39.68	144	39.98	39.50	-124.8	22,236	-0.56%	大賣/鉅額交易
2023/05/02	151	39.84	85.1	39.94	39.90	65.9	22,048	0.30%	大買/
2023/04/28	170	38.87	159.1	39.05	38.70	10.9	21,538	0.05%	大買/大賣/
2023/04/27	27	38.84	18	38.94	38.65	9	21,481	0.04%
2023/04/26	49.1	38.78	45.4	38.82	39.10	3.7	21,572	0.02%
2023/04/25	52.6	38.66	51.1	38.80	38.50	1.5	21,693	0.01%
2023/04/24	219.1	39.19	154.3	39.20	39.55	64.8	21,265	0.30%	大買/大賣/
2023/04/21	77	38.60	84	38.64	38.30	-7	20,241	-0.03%
2023/04/20	1	37.30	0	0.00	37.20	1	19,358	0.01%
2023/04/19	1	37.10	0	0.00	37.10	1	19,409	0.01%
2023/04/18	7.1	37.54	2.2	37.71	37.45	4.9	19,425	0.02%
2023/04/17	4	38.10	5.3	38.08	37.95	-1.3	19,656	-0.01%
2023/04/14	6	37.48	18	37.46	37.55	-12	19,373	-0.06%
2023/04/13	1	37.50	20	37.50	37.55	-19	19,387	-0.10%
2023/04/12	39	37.68	20	37.68	37.45	19	19,333	0.10%
2023/04/11	33	37.48	11	37.53	37.45	22	19,262	0.11%
2023/04/10	4	36.43	5	36.53	36.60	-1	19,042	-0.01%
2023/04/07	15.1	36.40	1	36.40	36.40	14.1	19,060	0.07%
2023/04/06	3	36.35	0	0.00	36.45	3	19,160	0.02%
2023/03/31	0	0.00	11.1	36.50	36.40	-11.1	19,407	-0.06%
2023/03/30	8	36.19	10.1	36.25	36.20	-2.1	20,415	-0.01%
2023/03/29	63	36.35	4	36.31	36.35	59	21,328	0.28%
2023/03/28	14.3	36.26	89	36.30	36.20	-74.7	22,230	-0.34%
2023/03/27	23.2	36.76	8.1	36.79	36.65	15.1	23,097	0.07%
2023/03/24	3	37.40	1	37.45	37.60	2	23,872	0.01%
2023/03/23	11	37.44	0	0.00	37.35	11	23,875	0.05%
2023/03/22	10.1	37.30	1.1	37.31	37.20	9	23,957	0.04%
2023/03/21	11.1	37.07	0	0.00	37.05	11.1	24,027	0.05%
2023/03/20	1	36.85	2	36.90	36.90	-1	24,042	0.00%
2023/03/17	5.1	36.48	24	36.51	36.40	-18.9	24,199	-0.08%
2023/03/16	19	36.66	24	36.99	36.35	-5	23,908	-0.02%
2023/03/15	16.6	37.07	1	36.95	37.10	15.6	23,942	0.07%
2023/03/14	10.3	36.68	1	36.40	36.75	9.3	24,037	0.04%
2023/03/13	22.2	36.40	0	0.00	36.75	22.2	24,266	0.09%
2023/03/10	10	36.73	5	36.75	36.70	5	24,281	0.02%
2023/03/09	6	37.33	9	37.25	37.20	-3	24,506	-0.01%
2023/03/08	19	37.62	0	0.00	37.75	19	24,873	0.08%
2023/03/07	73	37.97	10	38.00	37.95	63	24,885	0.25%
2023/03/06	18	37.99	0	0.00	37.95	18	25,216	0.07%
2023/03/03	7	37.83	2	37.75	37.75	5	25,487	0.02%
2023/03/02	4	37.68	43	37.62	37.90	-39	25,669	-0.15%
2023/03/01	23.1	38.03	0	0.00	37.80	23.1	25,706	0.09%
2023/02/24	2	39.13	14	39.52	39.15	-12	25,338	-0.05%
2023/02/23	18	39.49	41.3	39.27	39.50	-23.3	24,816	-0.09%
2023/02/22	3.7	37.99	8.1	38.01	38.05	-4.4	25,159	-0.02%
2023/02/21	0	0.00	14.1	38.31	38.35	-14.1	26,058	-0.05%
2023/02/20	9	38.13	7	38.06	38.25	2	26,714	0.01%
2023/02/17	1	37.35	201.6	37.70	38.00	-200.6	27,226	-0.74%	大賣/鉅額交易
2023/02/16	17.3	37.54	0	0.00	37.50	17.3	27,958	0.06%
2023/02/15	8	37.71	15	37.50	37.55	-7	28,051	-0.02%
2023/02/14	4	37.49	17	37.50	37.25	-13	27,991	-0.05%
2023/02/13	10	37.03	13	37.08	37.00	-3	27,957	-0.01%
2023/02/10	26	36.95	2	36.85	36.85	24	28,096	0.09%
2023/02/09	0	0.00	2	36.63	36.60	-2	28,114	-0.01%
2023/02/08	2	36.50	0	0.00	36.75	2	28,188	0.01%
2023/02/07	1	36.60	3	36.60	36.65	-2	28,269	-0.01%
2023/02/06	5.8	36.11	1	36.20	36.15	4.8	28,252	0.02%
2023/02/03	3	36.45	0.2	36.55	36.45	2.8	28,142	0.01%
2023/02/02	8	36.75	2	36.85	36.80	6	28,165	0.02%
2023/02/01	3	36.63	3	36.60	36.75	0	28,193	0.00%
2023/01/31	5.1	36.59	19	36.71	36.25	-13.9	28,263	-0.05%
2023/01/30	3	36.80	6.1	36.80	36.95	-3.1	28,195	-0.01%
2023/01/17	15	36.09	7	36.11	36.00	8	28,181	0.03%
2023/01/16	13	36.46	24	36.39	36.50	-11	28,175	-0.04%
2023/01/13	19	36.06	8	36.19	36.15	11	27,855	0.04%
2023/01/12	13	35.22	31	35.34	35.40	-18	27,913	-0.06%
2023/01/11	2	34.75	9	34.68	34.70	-7	28,119	-0.02%
2023/01/10	0	0.00	2	34.50	34.60	-2	28,426	-0.01%
2023/01/09	7	34.54	22	34.50	34.60	-15	28,943	-0.05%
2023/01/06	1.1	34.35	0	0.00	34.25	1.1	29,213	0.00%
2023/01/05	16.2	34.48	21.1	34.43	34.45	-4.9	29,670	-0.02%
2023/01/04	2	33.55	0	33.70	33.50	2	29,498	0.01%
2023/01/03	4	33.53	41	33.65	33.50	-37	29,714	-0.12%
2022/12/30	0	0.00	1.3	33.80	33.65	-1.3	29,735	0.00%
2022/12/29	13	33.77	5.1	33.74	33.70	8	29,889	0.03%
2022/12/27	3.1	34.52	0	0.00	34.30	3.1	30,373	0.01%
2022/12/26	0	0.00	3	34.28	34.40	-3	30,533	-0.01%
2022/12/23	1.6	34.17	4.5	34.22	34.05	-2.9	31,062	-0.01%
2022/12/22	8	34.46	13	34.47	34.45	-5	31,982	-0.02%
2022/12/21	3	33.78	2	34.00	34.05	1	31,325	0.00%
2022/12/20	2	33.55	0	0.00	33.70	2	30,705	0.01%
2022/12/19	18.1	33.88	2.4	33.91	33.85	15.7	30,251	0.05%
2022/12/16	3	33.15	4.7	34.18	34.60	-1.7	29,428	-0.01%
2022/12/15	2.3	33.49	2	33.65	33.55	0.3	28,860	0.00%
2022/12/14	68	33.68	4.2	33.51	33.50	63.8	29,170	0.22%
2022/12/13	50.1	33.75	0	0.00	33.70	50.1	29,231	0.17%
2022/12/12	0	0.00	1.1	33.70	33.85	-1.1	29,198	0.00%
2022/12/09	0	0.00	4	33.50	33.70	-4	29,684	-0.01%
2022/12/08	1	33.20	0	0.00	33.20	1	29,675	0.00%
2022/12/07	1.8	33.38	4	33.39	33.35	-2.2	29,677	-0.01%
2022/12/06	30.4	33.38	0	0.00	33.30	30.4	29,698	0.10%
2022/12/05	5.1	33.71	1	33.70	33.70	4.1	29,562	0.01%
2022/12/02	11.8	33.72	2	33.65	33.65	9.8	29,249	0.03%
2022/12/01	31	34.01	9	34.11	34.05	22	29,193	0.08%
2022/11/30	26	33.55	10	33.60	33.90	16	29,003	0.06%
2022/11/29	3.5	33.19	0.2	33.05	33.55	3.3	28,619	0.01%
2022/11/28	7.4	33.19	1.7	33.02	33.00	5.7	28,640	0.02%
2022/11/25	5.5	33.31	6	33.42	33.55	-0.5	28,428	0.00%
2022/11/24	20	32.79	1	33.00	33.20	19	28,273	0.07%
2022/11/23	26	32.84	1	32.70	32.70	25	28,055	0.09%
2022/11/22	3.3	32.60	0	0.00	32.65	3.3	27,954	0.01%
2022/11/21	26	32.88	2.1	32.84	32.85	23.9	27,730	0.09%
2022/11/18	56	33.64	3	33.57	33.30	53	27,498	0.19%
2022/11/17	10.2	34.18	13	34.22	34.25	-2.8	26,542	-0.01%
2022/11/16	48.4	33.28	11	33.19	32.90	37.4	25,556	0.15%
2022/11/15	27.1	33.36	30	33.33	33.85	-2.9	24,950	-0.01%
2022/11/14	237.1	34.05	196	34.00	34.15	41.1	24,375	0.17%	大買/大賣/
2022/11/11	26.2	32.05	13	32.28	32.15	13.2	23,576	0.06%
2022/11/10	13.3	31.87	4	31.88	31.70	9.3	23,483	0.04%
2022/11/09	4	31.93	17	31.65	31.90	-13	23,444	-0.06%
2022/11/08	28	31.64	11	31.67	31.65	17	23,282	0.07%
2022/11/07	30.3	30.85	10	31.00	31.00	20.3	23,106	0.09%
2022/11/04	10	30.55	1	30.35	30.45	9	23,191	0.04%
2022/11/03	17.5	30.27	0	0.00	30.30	17.5	23,144	0.08%
2022/11/02	43	30.79	0	0.00	30.75	43	23,105	0.19%
2022/11/01	11.7	30.26	6	30.60	30.65	5.7	23,119	0.02%
2022/10/31	11.1	30.40	0	0.00	30.25	11.1	23,108	0.05%
2022/10/28	17	30.64	0	0.00	30.50	17	23,119	0.07%
2022/10/27	11	31.00	8	31.03	30.85	3	23,111	0.01%
2022/10/26	5	30.35	1	30.35	30.30	4	23,119	0.02%
2022/10/25	130.7	29.95	0	0.00	29.90	130.7	23,077	0.57%	大買/鉅額交易
2022/10/24	22.1	30.88	0	0.00	30.60	22.1	22,682	0.10%
2022/10/21	1	31.00	1	31.30	31.00	0	22,562	0.00%
2022/10/20	15.2	30.78	30	31.15	30.90	-14.8	22,518	-0.07%
2022/10/19	38	31.81	1	32.00	31.60	37	22,012	0.17%
2022/10/18	6.1	31.42	0	0.00	31.45	6.1	21,608	0.03%
2022/10/17	5.4	31.57	0	0.00	31.70	5.4	21,593	0.03%
2022/10/14	29.3	32.55	1	32.40	32.40	28.3	21,633	0.13%
2022/10/13	25.2	33.05	6	33.08	32.65	19.2	21,544	0.09%
2022/10/12	1.1	33.81	2	33.80	33.75	-0.9	21,287	0.00%
2022/10/11	17.2	33.79	0	0.00	33.80	17.2	21,345	0.08%
2022/10/07	8.1	34.20	0	0.00	34.25	8.1	21,291	0.04%
2022/10/06	2	34.28	10	34.30	34.30	-8	21,266	-0.04%
2022/10/05	25.4	34.26	2	34.33	34.15	23.4	21,277	0.11%
2022/10/04	12.1	33.70	1	33.90	33.85	11.1	21,025	0.05%
2022/10/03	2.3	33.73	0	0.00	33.65	2.3	20,773	0.01%
2022/09/30	7.2	33.67	0	0.00	33.80	7.2	20,658	0.03%
2022/09/29	28.9	34.16	7	34.24	34.15	21.9	20,144	0.11%
2022/09/28	21.3	35.01	0	0.00	34.90	21.3	19,056	0.11%
2022/09/27	11.3	35.70	0	0.00	35.80	11.3	18,789	0.06%
2022/09/26	20.2	36.08	9.3	35.95	35.85	10.9	18,599	0.06%
2022/09/23	132.8	37.05	3.2	37.17	37.00	129.6	18,381	0.70%	大買/鉅額交易
2022/09/22	23.3	37.40	1	37.90	37.55	22.3	18,250	0.12%
2022/09/21	4.2	38.09	11	38.28	38.10	-6.8	17,880	-0.04%
2022/09/20	4.9	38.71	0	0.00	38.55	4.9	17,513	0.03%
2022/09/19	1	38.80	23	38.77	38.80	-22	17,397	-0.13%
2022/09/16	30	38.93	0	0.00	38.60	30	17,332	0.17%
2022/09/15	9	39.40	0	0.00	39.55	9	16,939	0.05%
2022/09/13	5.8	39.85	2.5	39.90	39.90	3.4	16,925	0.02%
2022/09/12	0	0.00	7	39.77	39.80	-7	16,977	-0.04%
2022/09/08	17.7	39.69	0.5	39.79	39.85	17.2	17,321	0.10%
2022/09/07	3	39.57	1.2	39.89	39.70	1.8	17,462	0.01%
2022/09/06	1	39.65	12	39.67	39.85	-11	17,501	-0.06%
2022/09/05	0.3	39.10	2.1	39.00	39.10	-1.8	17,483	-0.01%
2022/09/02	8	38.58	0	38.75	38.50	8	17,570	0.05%
2022/09/01	9.2	38.98	1.1	39.01	38.90	8.1	17,325	0.05%
2022/08/31	1	39.20	0	0.00	39.30	1	17,158	0.01%
2022/08/30	4.6	39.24	1	39.30	39.25	3.6	17,048	0.02%
2022/08/29	2	39.05	3	39.32	39.35	-1	17,169	-0.01%
2022/08/26	7.7	39.54	4	39.53	39.65	3.7	17,183	0.02%
2022/08/25	2.9	39.31	0	0.00	39.55	2.9	17,263	0.02%
2022/08/24	1.1	39.30	6	39.28	39.25	-4.9	17,398	-0.03%
2022/08/23	3.1	39.18	1	39.25	39.35	2.1	17,816	0.01%
2022/08/22	1	39.10	15	39.17	39.65	-14	17,936	-0.08%
2022/08/19	2	39.40	1	39.35	39.45	1	18,065	0.01%
2022/08/18	5	39.62	0	0.00	39.80	5	18,153	0.03%
2022/08/17	6	39.34	5.1	39.98	40.00	0.9	18,215	0.00%
2022/08/16	1	39.20	0	0.00	39.35	1	18,244	0.01%
2022/08/15	12.1	39.09	0	0.00	39.30	12.1	18,314	0.07%
2022/08/12	0	39.45	6	39.22	39.30	-6	18,719	-0.03%
2022/08/11	7	38.99	9	38.91	39.35	-2	18,846	-0.01%
2022/08/10	3	38.62	0	0.00	38.75	3	18,945	0.02%
2022/08/09	2	38.50	0	0.00	38.75	2	19,108	0.01%
2022/08/08	2.1	38.43	1.6	38.42	38.70	0.5	19,258	0.00%
2022/08/05	0	0.00	3.2	38.90	38.85	-3.2	19,436	-0.02%
2022/08/04	2	38.70	10	38.70	38.75	-8	19,943	-0.04%
2022/08/03	4.1	39.03	0	0.00	39.10	4.1	20,186	0.02%
2022/08/02	10	39.07	0	0.00	39.15	10	20,245	0.05%
2022/08/01	5.1	39.07	26.8	39.00	39.50	-21.7	20,243	-0.11%
2022/07/29	0	38.65	3	38.52	38.75	-3	20,205	-0.01%
2022/07/28	6	38.13	0	0.00	38.20	6	20,134	0.03%
2022/07/27	5	37.81	0	0.00	37.85	5	20,075	0.02%
2022/07/26	11.1	37.90	0	0.00	37.80	11.1	20,246	0.05%
2022/07/25	39.1	37.75	1	37.95	37.85	38.1	20,320	0.19%
2022/07/22	20.7	37.75	60	37.73	37.70	-39.3	20,389	-0.19%
2022/07/21	28	37.96	23	38.16	38.05	5	20,196	0.02%
2022/07/20	28	41.70	0	0.00	41.60	28	19,656	0.14%
2022/07/19	7	41.24	11	41.18	41.65	-4	19,510	-0.02%
2022/07/18	16.3	40.18	1	40.20	40.70	15.3	19,267	0.08%
2022/07/15	5.1	40.94	1	41.10	40.50	4.1	19,169	0.02%
2022/07/14	0	41.85	0	0.00	41.70	0	19,107	0.00%
2022/07/13	0	0.00	27	41.69	41.80	-27	19,230	-0.14%
2022/07/12	0	0.00	5	40.98	41.00	-5	19,337	-0.03%
2022/07/11	29	41.10	0	0.00	41.10	29	19,484	0.15%
2022/07/08	5	40.66	0	0.00	40.80	5	19,573	0.03%
2022/07/07	4	40.76	3.6	40.40	40.90	0.4	19,674	0.00%
2022/07/06	2	40.20	0	0.00	40.00	2	20,055	0.01%
2022/07/05	1	40.75	5	40.70	40.75	-4	19,967	-0.02%
2022/07/04	13	40.06	0	0.00	40.00	13	19,809	0.07%
2022/07/01	0	0.00	10	40.50	40.35	-10	19,681	-0.05%
2022/06/30	10	39.54	3	39.65	39.50	7	19,421	0.04%
2022/06/29	11	39.50	3	39.70	39.55	8	19,227	0.04%
2022/06/28	12.6	39.61	5	39.65	39.60	7.6	19,218	0.04%
2022/06/27	3	39.85	10	40.11	39.80	-7	19,203	-0.04%
2022/06/24	5	39.61	7	39.54	39.50	-2	19,070	-0.01%
2022/06/23	6	39.10	0	0.00	39.00	6	18,963	0.03%
2022/06/22	0	39.65	13	39.72	39.50	-13	18,809	-0.07%
2022/06/21	0.4	39.52	0	0.00	39.45	0.4	18,775	0.00%
2022/06/20	98.1	39.07	79	39.00	38.85	19.1	18,695	0.10%
2022/06/17	20.1	39.69	1	39.80	39.60	19.1	18,440	0.10%
2022/06/16	13	40.14	7	40.43	40.00	6	18,279	0.03%
2022/06/15	11.1	40.09	0	0.00	40.05	11.1	18,452	0.06%
2022/06/14	57	40.16	0	0.00	40.10	57	18,363	0.31%
2022/06/13	31	40.91	4	40.76	40.80	27	18,122	0.15%
2022/06/10	25.1	41.43	0	0.00	41.40	25.1	17,840	0.14%
2022/06/09	8.1	41.64	1	41.70	41.55	7.1	17,831	0.04%
2022/06/08	8.3	41.53	7.3	41.65	41.75	1	17,785	0.01%
2022/06/07	5	41.50	0	0.00	41.35	5	17,736	0.03%
2022/06/06	12	41.53	2	41.55	41.55	10	17,502	0.06%
2022/06/02	12.2	41.74	1.8	41.82	41.70	10.4	17,511	0.06%
2022/06/01	27	42.29	0	0.00	42.10	27	17,534	0.15%
2022/05/31	7	42.76	0	0.00	42.60	7	17,391	0.04%
2022/05/30	9	42.86	8	42.97	42.80	1	16,918	0.01%
2022/05/27	2	42.15	10	42.24	42.20	-8	16,696	-0.05%
2022/05/26	13	41.85	9	42.28	41.70	4	16,596	0.02%
2022/05/25	5.1	41.70	1	41.90	41.65	4.1	16,538	0.02%
2022/05/24	8.3	41.22	12	41.33	41.20	-3.7	16,462	-0.02%
2022/05/23	7.1	41.25	40	41.40	41.20	-33	16,294	-0.20%
2022/05/20	22	41.83	3	41.87	41.15	19	16,186	0.12%
2022/05/19	6	41.07	1	41.25	41.10	5	15,717	0.03%
2022/05/18	24.1	41.35	0	0.00	41.60	24.1	15,532	0.16%
2022/05/17	1.4	41.52	6	41.46	41.50	-4.6	15,250	-0.03%
2022/05/16	49	41.43	0	0.00	41.25	49	15,019	0.33%
2022/05/13	28.1	41.51	5	41.40	41.60	23	14,715	0.16%
2022/05/12	263.5	41.09	250	41.27	40.80	13.5	14,482	0.09%	大買/大賣/
2022/05/11	27	42.71	0	0.00	42.65	27	13,898	0.19%
2022/05/10	26	43.82	75	43.76	43.85	-49	13,469	-0.36%
2022/05/09	15	44.55	1.1	44.33	44.25	13.9	13,279	0.10%
2022/05/06	15	45.12	10	45.20	45.10	5	13,113	0.04%
2022/05/05	11	45.69	11	45.56	45.60	0	13,152	0.00%
2022/05/04	54.1	45.31	0	0.00	45.50	54.1	13,127	0.41%
2022/05/03	24.1	45.40	1	45.40	45.35	23.1	13,228	0.17%
2022/04/29	11.1	46.12	0.6	46.50	45.90	10.5	12,942	0.08%
2022/04/28	7	45.83	0	0.00	46.10	7	12,785	0.05%
2022/04/27	11	45.85	0	0.00	45.80	11	12,580	0.09%
2022/04/26	4	46.15	0.4	46.35	46.20	3.6	12,312	0.03%
2022/04/25	11	46.11	92.1	46.10	46.10	-81.1	12,241	-0.66%
2022/04/22	6.1	46.53	0	0.00	46.55	6.1	12,099	0.05%
2022/04/21	25.1	46.67	0	0.00	46.80	25.1	12,074	0.21%
2022/04/20	29	46.47	0	0.00	46.60	29	12,063	0.24%
2022/04/19	39	46.36	3	46.25	46.35	36	11,970	0.30%
2022/04/18	33.6	46.57	5	46.45	46.50	28.6	11,843	0.24%
2022/04/15	12.5	47.16	1.4	47.25	47.10	11.1	11,628	0.10%
2022/04/14	30.3	47.80	4	47.65	47.70	26.3	11,442	0.23%
2022/04/13	51.4	47.92	1	48.55	48.00	50.4	11,348	0.44%
2022/04/12	47.4	48.32	41	48.17	48.00	6.4	11,175	0.06%
2022/04/11	0.1	49.56	4	49.46	49.45	-3.9	10,764	-0.04%
2022/04/08	3	49.50	0	0.00	49.80	3	10,837	0.03%
2022/04/07	5	49.90	2	49.68	49.55	3	10,806	0.03%
2022/04/06	3.8	49.92	5	50.01	50.20	-1.2	10,709	-0.01%
2022/04/01	2	49.60	0	0.00	49.75	2	10,657	0.02%
2022/03/31	24	50.18	56	50.00	49.90	-32	10,588	-0.30%
2022/03/30	2	49.83	27	49.85	49.85	-25	10,436	-0.24%
2022/03/29	0	0.00	4	49.80	49.80	-4	10,432	-0.04%
2022/03/28	1	49.15	2	49.50	49.70	-1	10,389	-0.01%
2022/03/25	1	49.65	15	49.60	49.70	-14	10,342	-0.14%
2022/03/24	5	49.84	2	49.85	49.95	3	10,385	0.03%
2022/03/23	1	49.55	1	49.60	49.65	0	10,460	0.00%
2022/03/22	1	49.50	7.9	49.41	49.70	-6.9	10,377	-0.07%
2022/03/21	24.1	49.37	19	49.60	49.75	5.1	10,380	0.05%
2022/03/18	34.1	48.43	14	48.28	48.95	20.1	10,135	0.20%
2022/03/17	4	47.88	2.2	48.07	48.00	1.8	9,745	0.02%
2022/03/16	1	47.65	103	47.71	47.85	-102	9,630	-1.06%	大賣/鉅額交易
2022/03/15	1	47.60	14.1	47.80	47.95	-13.1	9,597	-0.14%
2022/03/14	0	0.00	3	47.45	47.55	-3	9,592	-0.03%
2022/03/11	3.2	47.59	0	47.60	47.45	3.2	9,676	0.03%
2022/03/10	0	47.50	0	0.00	47.60	0	9,818	0.00%
2022/03/09	2	47.30	21	47.34	47.25	-19	9,901	-0.19%
2022/03/08	45	46.93	1	47.05	46.95	44	10,051	0.44%
2022/03/07	61.1	47.03	2	47.35	47.10	59.1	10,059	0.59%
2022/03/04	2	47.70	1	47.95	47.65	1	10,340	0.01%
2022/03/02	12	47.86	2	47.85	48.00	10	10,752	0.09%
2022/03/01	0	0.00	20	47.77	47.80	-20	10,862	-0.18%
2022/02/25	6	47.09	11	47.27	47.35	-5	10,955	-0.05%
2022/02/24	8.1	47.27	1.6	47.42	47.30	6.5	10,884	0.06%
2022/02/23	1	47.60	6	47.79	47.65	-5	10,872	-0.05%
2022/02/22	6.7	47.18	12	47.27	47.70	-5.3	10,974	-0.05%
2022/02/21	10	47.45	5.5	47.58	47.60	4.5	10,977	0.04%
2022/02/18	0	0.00	0.1	47.50	47.45	-0.1	11,056	0.00%
2022/02/17	0	0.00	0.5	47.35	47.45	-0.5	11,143	0.00%
2022/02/16	0.6	47.20	4.5	47.09	47.00	-3.9	11,199	-0.03%
2022/02/15	3	46.97	1	47.05	47.00	2	11,255	0.02%
2022/02/14	6	47.09	1	47.40	47.15	5	11,341	0.04%
2022/02/11	2.1	47.25	4	47.33	47.55	-1.9	11,337	-0.02%
2022/02/10	0	47.30	1	47.54	47.55	-1	11,361	-0.01%
2022/02/09	3.4	47.05	2	47.30	47.30	1.4	11,433	0.01%
2022/02/08	8.6	47.03	0.6	47.20	46.95	8	11,535	0.07%
2022/02/07	7.6	46.40	7.2	46.81	47.10	0.4	11,491	0.00%
2022/01/26	0	0.00	1	46.95	46.85	-1	11,314	-0.01%
2022/01/25	12	46.68	6	46.72	46.80	6	11,349	0.05%
2022/01/24	1.1	47.06	6	47.12	47.15	-4.9	11,222	-0.04%
2022/01/21	4	47.28	4	47.20	47.40	0	11,339	0.00%
2022/01/20	1	47.50	0	0.00	47.50	1	11,291	0.01%
2022/01/19	3	47.53	0	0.00	47.60	3	11,341	0.03%
2022/01/18	5	47.70	0	0.00	47.75	5	11,490	0.04%
2022/01/17	6	47.40	3	47.57	47.60	3	11,598	0.03%
2022/01/14	4	47.68	1	47.70	47.60	3	11,605	0.03%
2022/01/13	10	47.65	1	47.75	47.95	9	11,826	0.08%
2022/01/12	1	47.10	15	47.20	47.50	-14	12,070	-0.12%
2022/01/11	6	47.16	1	47.30	47.50	5	12,310	0.04%
2022/01/10	7.4	47.05	3.3	47.19	47.30	4.1	12,274	0.03%
2022/01/07	2.2	47.31	2	47.40	47.45	0.2	12,237	0.00%
2022/01/06	1.1	47.24	0.5	47.35	47.60	0.6	12,219	0.00%
2022/01/05	6.1	47.10	1.5	47.30	47.15	4.6	12,240	0.04%
2022/01/04	4	47.13	2	47.35	47.30	2	12,299	0.02%
2022/01/03	1.2	47.64	0	0.00	47.45	1.2	12,196	0.01%
2021/12/30	4	48.11	18	48.13	48.00	-14	12,155	-0.12%
2021/12/28	1	48.10	0	0.00	48.15	1	12,350	0.01%
2021/12/27	1	47.95	41	48.01	48.10	-40	12,448	-0.32%
2021/12/24	0	0.00	3	47.90	47.90	-3	12,692	-0.02%
2021/12/23	2	47.65	0	47.60	47.70	2	12,853	0.02%
2021/12/22	0	0.00	4	47.25	47.40	-4	12,914	-0.03%
2021/12/21	0	0.00	0.1	47.40	47.25	-0.1	13,062	0.00%
2021/12/20	1.1	47.17	0	0.00	47.40	1.1	13,199	0.01%
2021/12/17	0	0.00	16.5	47.40	47.45	-16.5	13,236	-0.12%
2021/12/16	0	0.00	0.1	47.05	46.90	-0.1	13,161	0.00%
2021/12/15	1	47.00	0	0.00	46.95	1	13,398	0.01%
2021/12/13	2	47.20	0	0.00	47.10	2	13,762	0.01%
2021/12/10	0	0.00	3	47.42	47.30	-3	14,011	-0.02%
2021/12/09	1	47.50	5	47.60	47.40	-4	14,718	-0.03%
2021/12/08	0	47.65	0	0.00	47.70	0	15,007	0.00%
2021/12/07	10	47.20	22	47.05	47.55	-12	15,100	-0.08%
2021/12/06	0	0.00	12	47.19	47.30	-12	15,059	-0.08%
2021/12/03	24	46.43	0.1	46.70	46.40	23.9	15,012	0.16%
2021/12/02	10.1	46.55	0	0.00	46.30	10.1	14,910	0.07%
2021/12/01	1	46.20	1.2	46.64	46.60	-0.2	14,885	0.00%
2021/11/30	15	47.01	1	46.85	46.00	14	14,816	0.09%
2021/11/29	5.1	46.19	4	46.15	46.50	1.1	14,386	0.01%
2021/11/26	26	46.55	0	0.00	46.50	26	14,324	0.18%
2021/11/25	25.3	47.11	71	47.10	47.15	-45.7	14,217	-0.32%
2021/11/24	20.1	47.42	20	47.35	47.45	0.1	14,124	0.00%
2021/11/23	1	47.75	0	0.00	47.80	1	13,953	0.01%
2021/11/22	4	47.94	0	0.00	47.90	4	13,999	0.03%
2021/11/19	17	48.14	2	48.28	48.30	15	13,936	0.11%
2021/11/18	13	48.28	0	0.00	48.30	13	13,882	0.09%
2021/11/17	5.2	48.36	6	48.44	48.55	-0.8	13,875	-0.01%
2021/11/16	12	48.38	1	48.65	48.65	11	13,977	0.08%
2021/11/15	4.4	48.40	1	48.69	48.60	3.4	14,174	0.02%
2021/11/12	0	0.00	2	48.60	48.70	-2	14,358	-0.01%
2021/11/11	1.1	48.66	7	48.63	48.80	-5.9	14,578	-0.04%
2021/11/10	1	48.45	0	0.00	48.70	1	14,843	0.01%
2021/11/08	0	0.00	18	48.78	48.95	-18	16,197	-0.11%
2021/11/05	13	47.97	2	48.03	48.15	11	16,989	0.06%
2021/11/04	5	48.12	1	48.25	48.10	4	17,324	0.02%
2021/11/03	4	48.11	1	48.20	48.15	3	17,764	0.02%
2021/11/02	3	48.22	13	48.55	48.15	-10	18,197	-0.05%
2021/11/01	2.1	48.21	4	48.25	48.25	-1.9	18,674	-0.01%
2021/10/29	4	48.39	1	48.55	48.25	3	18,923	0.02%
2021/10/28	10	48.46	0	0.00	48.50	10	19,472	0.05%
2021/10/27	22	48.30	2	48.50	48.35	20	19,594	0.10%
2021/10/26	3	48.55	3	48.63	48.45	0	19,646	0.00%
2021/10/25	11.1	48.24	1	48.35	48.25	10.1	19,726	0.05%
2021/10/22	0.3	49.00	0.1	49.00	48.80	0.2	20,089	0.00%
2021/10/21	6	48.51	1	48.70	48.75	5	20,240	0.02%
2021/10/20	17.4	48.59	1	48.50	48.35	16.4	20,272	0.08%
2021/10/19	21.1	49.24	13	49.38	49.10	8.1	20,369	0.04%
2021/10/18	5	49.95	0	0.00	49.80	5	20,223	0.02%
2021/10/15	12	49.99	1	50.00	50.10	11	20,486	0.05%
2021/10/14	5	50.29	3	49.90	49.90	2	20,492	0.01%
2021/10/13	3	50.30	21	50.21	50.50	-18	20,515	-0.09%
2021/10/12	8	49.79	3	49.88	50.20	5	20,491	0.02%
2021/10/08	1.1	50.30	0	0.00	50.40	1.1	20,467	0.01%
2021/10/07	17	50.07	10	50.18	50.40	7	20,717	0.03%
2021/10/06	6	49.93	1	49.90	49.90	5	20,940	0.02%
2021/10/05	1	50.01	15.1	50.17	50.30	-14.1	21,193	-0.07%
2021/10/04	2	50.05	9.1	50.17	50.00	-7.1	21,654	-0.03%
2021/10/01	8	50.21	5	50.06	50.20	3	22,316	0.01%
2021/09/30	0	0.00	1	51.00	51.00	-1	22,380	0.00%
2021/09/29	0	0.00	5	50.40	50.60	-5	22,519	-0.02%
2021/09/28	10	51.00	20	51.27	51.00	-10	22,713	-0.04%
2021/09/27	1	50.90	9	51.14	51.10	-8	22,761	-0.04%
2021/09/24	0	0.00	3	51.43	51.30	-3	22,881	-0.01%
2021/09/23	1.1	50.92	5	51.08	51.20	-3.9	22,886	-0.02%
2021/09/22	13	50.23	7	49.90	50.70	6	22,838	0.03%
2021/09/17	5	51.10	3	51.00	50.70	2	22,742	0.01%
2021/09/16	13	51.18	23	51.33	51.70	-10	22,693	-0.04%
2021/09/15	8	51.10	0.6	51.00	51.20	7.4	22,526	0.03%
2021/09/14	8	51.04	17	51.35	51.40	-9	22,421	-0.04%
2021/09/13	3	50.03	14	49.95	50.10	-11	21,802	-0.05%
2021/09/10	1	48.60	22	48.79	49.00	-21	21,700	-0.10%
2021/09/09	0	0.00	0.3	48.25	48.20	-0.3	21,833	0.00%
2021/09/08	23	48.35	6.9	48.76	48.55	16.1	21,908	0.07%
2021/09/07	0	0.00	5.2	48.85	48.75	-5.2	21,992	-0.02%
2021/09/06	2.1	48.78	12	48.73	48.80	-10	22,010	-0.05%
2021/09/03	1	48.45	6.2	48.43	48.50	-5.2	21,935	-0.02%
2021/09/02	5	47.95	0	0.00	47.90	5	21,889	0.02%
2021/09/01	2	47.95	20.1	48.35	48.40	-18.1	21,952	-0.08%
2021/08/30	0	47.50	1	47.20	47.60	-1	21,749	0.00%
2021/08/27	0	47.45	2.6	47.40	47.45	-2.6	21,802	-0.01%
2021/08/26	21.9	46.99	1	46.85	46.95	20.9	22,042	0.09%
2021/08/25	1	47.00	0	0.00	47.20	1	22,198	0.00%
2021/08/24	3.4	46.54	10	46.70	46.75	-6.6	22,216	-0.03%
2021/08/23	1	46.80	8	46.82	46.80	-7	22,436	-0.03%
2021/08/20	1.2	45.84	10	46.04	46.15	-8.8	22,539	-0.04%
2021/08/19	5.5	46.29	0	0.00	46.20	5.5	22,907	0.02%
2021/08/18	3.1	46.78	7	46.78	47.25	-3.9	22,789	-0.02%
2021/08/17	5.3	47.38	4	47.38	47.30	1.3	22,621	0.01%
2021/08/16	5	47.88	8	48.02	47.95	-3	22,465	-0.01%
2021/08/13	12.1	48.43	16	48.28	48.40	-3.9	22,509	-0.02%
2021/08/12	18.7	47.15	2	47.50	47.60	16.7	22,621	0.07%
2021/08/11	72.1	51.18	2.7	51.05	51.10	69.4	21,868	0.32%
2021/08/10	108.1	51.88	2	51.85	51.90	106.1	21,421	0.50%	大買/鉅額交易
2021/08/09	35.5	52.05	23.2	52.18	52.40	12.3	21,726	0.06%
2021/08/06	44.1	52.60	0	0.00	52.90	44.1	21,805	0.20%
2021/08/05	24.1	52.92	12	53.20	52.70	12.1	22,168	0.05%
2021/08/04	17	53.91	2	54.30	53.80	15	23,135	0.06%
2021/08/03	2.1	53.46	65.1	53.60	53.90	-63	23,671	-0.27%
2021/08/02	0	0.00	10.2	52.60	52.80	-10.2	23,444	-0.04%
2021/07/30	3	52.63	10	52.80	52.60	-7	23,936	-0.03%
2021/07/29	5	52.20	0	0.00	52.90	5	24,450	0.02%
2021/07/28	15.1	52.21	0	0.00	52.40	15.1	24,837	0.06%
2021/07/27	3	52.87	9	52.87	53.00	-6	25,536	-0.02%
2021/07/26	2	53.25	2	53.55	53.20	0	26,205	0.00%
2021/07/23	7	53.00	45	52.87	53.00	-38	26,532	-0.14%
2021/07/22	9	52.04	18	52.08	52.10	-9	26,663	-0.03%
2021/07/21	17	51.92	11	52.35	51.80	6	27,077	0.02%
2021/07/20	13	51.70	10	51.40	51.70	3	27,984	0.01%
2021/07/19	0	51.60	25	51.61	52.00	-25	29,485	-0.08%
2021/07/16	11	51.43	0	0.00	51.50	11	32,699	0.03%
2021/07/15	3	51.37	0.4	51.60	51.60	2.6	34,817	0.01%
2021/07/14	6.1	51.37	1	51.80	51.50	5.1	36,177	0.01%
2021/07/13	3	52.07	22	51.73	51.90	-19	36,859	-0.05%
2021/07/12	1	52.20	3	52.03	52.20	-2	37,265	-0.01%
2021/07/09	25	51.96	25	52.26	52.00	0	37,473	0.00%
2021/07/08	20	52.69	62.6	52.66	52.80	-42.6	37,291	-0.11%
2021/07/07	10	51.30	0	0.00	51.30	10	36,928	0.03%
2021/07/06	21	51.02	9	51.13	51.20	12	36,823	0.03%
2021/07/05	16.1	50.60	5	50.80	50.60	11.1	36,751	0.03%
2021/07/02	11	50.57	3	50.63	50.50	8	36,605	0.02%
2021/07/01	12	50.71	2	50.60	50.60	10	36,533	0.03%
2021/06/30	5	51.00	26	51.01	51.00	-21	36,744	-0.06%
2021/06/29	10	51.00	21.9	51.04	51.20	-11.8	36,788	-0.03%
2021/06/28	11	50.95	9	51.10	51.10	2	36,966	0.01%
2021/06/25	20	51.04	5	51.10	51.00	15	36,992	0.04%
2021/06/24	15	51.07	3	51.13	51.10	12	37,241	0.03%
2021/06/23	3	50.83	4	50.95	51.00	-1	37,676	0.00%
2021/06/22	10.1	51.05	0	0.00	50.90	10.1	37,792	0.03%
2021/06/21	4	50.75	0	0.00	50.70	4	37,889	0.01%
2021/06/18	19	51.15	4	51.10	51.00	15	38,189	0.04%
2021/06/17	1	51.50	0	0.00	51.50	1	39,486	0.00%
2021/06/16	0	0.00	0	51.90	51.90	0	39,623	0.00%
2021/06/15	5	51.10	0.4	51.30	51.30	4.6	39,581	0.01%
2021/06/11	0	0.00	2	51.40	51.40	-2	39,636	-0.01%
2021/06/09	1	50.90	2	50.90	51.30	-1	39,925	0.00%
2021/06/08	1	51.31	4	51.65	51.40	-3	40,039	-0.01%
2021/06/07	11	51.38	4	51.00	51.50	7	40,264	0.02%
2021/06/04	8	51.96	4	52.08	51.90	4	40,452	0.01%
2021/06/03	3	51.90	4	52.08	52.30	-1	40,659	0.00%
2021/06/02	7	51.57	45	51.43	52.00	-38	40,510	-0.09%
2021/06/01	38	51.33	8	51.40	51.50	30	40,290	0.07%
2021/05/31	14	51.35	28	51.38	51.60	-14	40,457	-0.03%
2021/05/28	4.1	50.40	2	50.45	50.60	2.1	40,331	0.01%
2021/05/27	69	50.09	58	50.10	50.30	11	40,411	0.03%
2021/05/26	3	50.73	14	51.16	50.70	-11	40,254	-0.03%
2021/05/25	6.1	51.20	1	51.30	51.10	5.1	40,193	0.01%
2021/05/24	2.2	51.21	6	50.62	51.30	-3.8	40,233	-0.01%
2021/05/21	30.4	51.40	9.1	51.53	51.20	21.3	40,408	0.05%
2021/05/20	0	50.70	16.1	50.95	50.80	-16.1	40,310	-0.04%
2021/05/19	5	50.12	7	50.43	50.50	-2	40,085	0.00%
2021/05/18	9.2	49.53	16.1	49.58	50.00	-6.9	39,915	-0.02%
2021/05/17	19.8	47.92	24	47.95	47.90	-4.2	39,776	-0.01%
2021/05/14	26	49.65	8	49.84	49.60	18	39,121	0.05%
2021/05/13	7.1	48.98	13	49.02	49.20	-5.9	38,782	-0.02%
2021/05/12	71.5	49.64	39	49.80	49.60	32.5	38,261	0.08%
2021/05/11	53.4	51.96	33	52.48	51.60	20.4	36,972	0.06%
2021/05/10	13	52.75	10	52.84	52.90	3	36,241	0.01%
2021/05/07	22.1	52.18	24	51.96	52.30	-1.9	36,059	-0.01%
2021/05/06	13.1	51.56	1	51.90	53.00	12.1	35,706	0.03%
2021/05/05	37	50.80	13	51.08	50.80	24	35,241	0.07%
2021/05/04	60.4	50.24	21	49.97	50.20	39.4	35,127	0.11%
2021/05/03	62.3	50.90	46.1	51.04	51.20	16.3	34,169	0.05%
2021/04/29	48.3	52.33	15	52.69	52.10	33.3	33,664	0.10%
2021/04/28	22.2	52.34	18	52.73	53.20	4.2	33,224	0.01%
2021/04/27	21	52.73	5	52.68	52.70	16	33,106	0.05%
2021/04/26	70.1	53.44	36.2	53.97	53.10	34	32,617	0.10%
2021/04/23	99.4	52.29	182.6	52.67	53.00	-83.2	31,717	-0.26%	大賣/
2021/04/22	1,385.4	56.61	1,327.3	57.89	54.10	58.1	30,558	0.19%	大買/大賣/
2021/04/21	1,789.2	54.86	1,812.2	55.05	55.70	-23	27,491	-0.08%	大買/大賣/
2021/04/20	63.1	52.02	29.2	52.13	52.00	33.9	25,459	0.13%
2021/04/19	16	50.15	5.9	49.98	50.40	10.2	24,106	0.04%
2021/04/16	8	48.86	216.3	48.03	49.00	-208.3	23,301	-0.89%	大賣/鉅額交易
2021/04/15	4	48.09	5.4	47.97	47.90	-1.4	22,795	-0.01%
2021/04/14	17.1	46.95	0	0.00	47.00	17.1	22,494	0.08%
2021/04/13	5.3	47.44	53	47.32	47.20	-47.7	22,362	-0.21%
2021/04/12	7	46.77	9	46.80	46.85	-2	22,111	-0.01%
2021/04/09	9	46.86	9	46.92	46.70	0	22,041	0.00%
2021/04/08	3	46.78	9	46.76	46.90	-6	21,910	-0.03%
2021/04/07	8	46.75	10	46.79	46.80	-2	21,820	-0.01%
2021/04/06	12	46.79	12	46.79	46.85	0	21,761	0.00%
2021/04/01	4	46.68	1	46.65	46.70	3	21,372	0.01%
2021/03/31	8	46.73	17.4	46.70	46.80	-9.4	21,256	-0.04%
2021/03/30	1	46.35	16.3	46.31	46.55	-15.3	21,044	-0.07%
2021/03/29	15	46.37	4	46.51	46.50	11	20,945	0.05%
2021/03/26	20	45.81	18	46.12	46.15	2	20,680	0.01%
2021/03/25	9	45.52	2	45.50	45.55	7	20,287	0.03%
2021/03/24	17	45.61	6.3	45.60	45.55	10.7	20,110	0.05%
2021/03/23	9.2	45.80	59.9	45.81	45.70	-50.7	19,996	-0.25%
2021/03/22	57.6	45.61	56	45.87	45.80	1.6	19,589	0.01%
2021/03/19	3	42.77	1	43.00	42.70	2	18,122	0.01%
2021/03/18	5	43.05	25	43.06	43.10	-20	17,888	-0.11%
2021/03/17	0	0.00	1	42.90	42.85	-1	17,899	-0.01%
2021/03/15	1	42.55	31	42.65	42.35	-30	17,936	-0.17%
2021/03/12	19	42.66	11	42.68	42.70	8	17,781	0.04%
2021/03/11	27	42.88	0.1	43.20	42.85	26.9	17,666	0.15%
2021/03/10	36	43.04	20	42.99	43.00	16	17,600	0.09%
2021/03/09	6	42.93	26	43.03	43.40	-20	17,714	-0.11%
2021/03/08	6	42.64	3	42.65	42.65	3	17,513	0.02%
2021/03/05	6	42.41	3	42.33	42.50	3	17,433	0.02%
2021/03/04	5	42.33	1	42.40	42.50	4	17,847	0.02%
2021/03/03	3	42.52	11	42.40	42.55	-8	17,835	-0.04%
2021/03/02	17	42.45	0	0.00	42.10	17	17,744	0.10%
2021/02/26	6	42.22	6	42.43	42.00	0	17,589	0.00%
2021/02/25	1	42.75	37	42.78	42.90	-36	17,255	-0.21%
2021/02/24	4	42.56	3	42.65	42.55	1	17,267	0.01%
2021/02/23	74	42.46	6	42.32	42.45	68	17,237	0.39%
2021/02/22	12	41.90	15	41.90	41.80	-3	17,008	-0.02%
2021/02/19	13	41.20	1	41.60	41.60	12	16,970	0.07%
2021/02/18	6	41.33	1	41.50	41.35	5	16,894	0.03%
2021/02/17	3.7	41.11	4	41.20	41.25	-0.3	16,801	0.00%
2021/02/05	4	40.77	6.2	40.81	40.85	-2.2	16,576	-0.01%
2021/02/04	16	40.47	3	40.52	40.40	13	16,647	0.08%
2021/02/03	83.3	40.56	2	40.65	40.55	81.3	17,019	0.48%
2021/02/02	3.3	40.87	4	41.00	40.75	-0.8	16,937	0.00%
2021/02/01	0	0.00	2	40.48	40.80	-2	16,812	-0.01%
2021/01/29	49	40.24	1.4	40.49	40.15	47.6	16,789	0.28%
2021/01/28	24	40.23	2	40.51	40.25	22	16,597	0.13%
2021/01/27	3	40.40	0	0.00	40.35	3	16,362	0.02%
2021/01/26	33.9	40.39	3	40.51	40.35	30.9	16,223	0.19%
2021/01/25	14	40.90	9	40.74	40.90	5	15,710	0.03%
2021/01/22	12	40.64	52.1	40.59	40.60	-40.1	15,509	-0.26%
2021/01/21	23	40.93	0	0.00	40.80	23	15,191	0.15%
2021/01/20	22	41.00	19	41.05	40.95	3	15,029	0.02%
2021/01/19	10	41.70	8	41.76	41.75	2	14,598	0.01%
2021/01/18	26	41.50	2	41.70	41.60	24	14,547	0.16%
2021/01/15	1,088	42.18	31	42.09	41.95	1,057	14,248	7.42%	大買/鉅額交易
2021/01/14	16	42.56	5	42.60	42.55	11	13,868	0.08%
2021/01/13	4.7	42.69	21.3	42.66	42.70	-16.6	13,709	-0.12%
2021/01/12	53	42.85	3	42.83	42.70	50	13,599	0.37%
2021/01/11	1	42.85	13	42.90	43.10	-12	13,516	-0.09%
2021/01/08	114	42.86	55	42.91	42.95	59	13,435	0.44%	大買/
2021/01/07	5	42.91	0	0.00	42.85	5	13,366	0.04%
2021/01/06	19	42.97	47	42.93	42.95	-28	13,172	-0.21%
2021/01/05	10	43.08	0	0.00	43.10	10	13,036	0.08%
2021/01/04	0	0.00	11	43.35	43.20	-11	12,974	-0.08%
2020/12/31	0	0.00	1.6	43.26	43.20	-1.6	12,933	-0.01%
2020/12/30	1.5	43.00	52	42.98	43.25	-50.5	12,962	-0.39%
2020/12/29	5	42.85	17	43.11	43.00	-12	12,916	-0.09%
2020/12/28	1	42.90	6	42.93	43.00	-5	12,907	-0.04%
2020/12/25	4	42.78	11	42.75	42.80	-7	12,961	-0.05%
2020/12/23	10	42.70	0	0.00	42.80	10	13,075	0.08%
2020/12/21	67	43.26	0.1	43.50	43.50	66.9	13,438	0.50%
2020/12/18	0	0.00	1	42.85	42.95	-1	13,750	-0.01%
2020/12/17	5	42.73	2	42.95	42.65	3	13,865	0.02%
2020/12/16	11	43.10	66	43.18	43.05	-55	13,782	-0.40%
2020/12/15	2	42.75	0	0.00	42.50	2	13,764	0.01%
2020/12/14	42	42.82	0	0.00	42.80	42	13,726	0.31%
2020/12/11	54	43.13	30	43.10	42.90	24	13,816	0.17%
2020/12/10	0	0.00	1	43.20	43.25	-1	13,749	-0.01%
2020/12/09	0	0.00	1	43.40	43.35	-1	13,778	-0.01%
2020/12/08	15	43.52	8	43.55	43.60	7	13,772	0.05%
2020/12/04	24	43.55	0	0.00	43.65	24	13,838	0.17%
2020/12/02	0	0.00	7	43.14	43.20	-7	13,481	-0.05%
2020/12/01	5.4	42.82	2	43.00	43.15	3.4	13,676	0.02%
2020/11/30	20.1	43.50	20	43.50	42.90	0.1	13,906	0.00%
2020/11/27	7	43.19	4	43.30	43.30	3	13,694	0.02%
2020/11/26	6	42.90	0	0.00	42.95	6	13,620	0.04%
2020/11/24	1	43.05	0	0.00	42.75	1	13,849	0.01%
2020/11/23	0	0.00	11	43.00	43.00	-11	13,800	-0.08%
2020/11/20	10	42.65	0	0.00	42.70	10	13,790	0.07%
2020/11/19	0	0.00	2	42.90	42.90	-2	13,775	-0.01%
2020/11/18	1	42.65	1	42.90	42.70	0	13,816	0.00%
2020/11/17	0	0.00	20	42.55	42.75	-20	13,854	-0.14%
2020/11/16	2	42.50	10.1	42.25	42.35	-8.1	14,202	-0.06%
2020/11/13	22	42.30	0.2	42.40	42.25	21.8	14,467	0.15%
2020/11/12	13	42.40	23	42.53	42.40	-10	14,811	-0.07%
2020/11/11	19	42.54	13	42.34	42.65	6	14,831	0.04%
2020/11/10	7	41.42	42	41.21	41.55	-35	14,766	-0.24%
2020/11/09	2	41.20	0	0.00	41.15	2	14,981	0.01%
2020/11/06	43	40.82	0	0.00	40.85	43	16,178	0.27%
2020/11/05	0.7	41.10	3	41.00	41.05	-2.3	16,546	-0.01%
2020/11/04	5	40.95	110	40.85	40.90	-105	16,842	-0.62%	大賣/鉅額交易
2020/11/03	0.2	40.80	1	40.75	40.95	-0.8	17,212	0.00%
2020/11/02	2	40.55	0	0.00	40.60	2	17,662	0.01%
2020/10/30	1	40.35	13	40.55	40.55	-12	18,262	-0.07%
2020/10/29	6	40.46	2	40.55	40.35	4	18,465	0.02%
2020/10/28	7	40.59	1	40.60	40.55	6	18,534	0.03%
2020/10/27	4	40.41	1	40.65	40.50	3	18,592	0.02%
2020/10/26	113	40.59	99	40.80	40.50	14	18,606	0.08%	大買/
2020/10/23	3	40.68	1	41.05	40.65	2	18,750	0.01%
2020/10/22	0	0.00	3	40.55	41.00	-3	18,943	-0.02%
2020/10/21	18	40.48	0	0.00	40.30	18	19,040	0.09%
2020/10/19	14	40.58	0	0.00	40.45	14	19,122	0.07%
2020/10/16	3	40.35	0	0.00	40.30	3	19,278	0.02%
2020/10/15	8	40.21	2	40.37	40.30	6	19,671	0.03%
2020/10/14	21	40.64	2	40.77	40.50	19	19,700	0.10%
2020/10/13	102	40.48	13	40.47	40.50	89	19,784	0.45%	大買/
2020/10/12	11	40.91	1	40.95	40.95	10	20,214	0.05%
2020/10/08	0	0.00	26	41.14	41.15	-26	20,431	-0.13%
2020/10/07	1	41.15	0	0.00	41.15	1	20,445	0.00%
2020/10/06	2	41.23	1	41.45	41.40	1	20,441	0.00%
2020/10/05	5	41.18	0	0.00	41.00	5	20,601	0.02%
2020/09/30	1	41.45	6	41.60	41.40	-5	20,812	-0.02%
2020/09/29	5	41.17	1	41.25	41.20	4	20,975	0.02%
2020/09/28	4	40.75	0	0.00	40.95	4	21,043	0.02%
2020/09/25	6.5	40.67	5	40.49	40.55	1.5	21,224	0.01%
2020/09/24	411	40.33	1.8	40.32	40.05	409.2	21,293	1.92%	大買/鉅額交易
2020/09/23	27	41.04	5	40.90	41.00	22	21,057	0.10%
2020/09/22	7	41.99	0	0.00	41.80	7	20,759	0.03%
2020/09/21	13	42.30	0.8	42.50	42.25	12.2	20,638	0.06%
2020/09/17	3.2	42.71	1.4	42.87	42.55	1.9	20,727	0.01%
2020/09/16	4	42.83	6.3	42.80	42.85	-2.3	20,772	-0.01%
2020/09/15	0.7	42.95	0	0.00	42.70	0.7	20,736	0.00%
2020/09/14	6	42.47	3	42.50	42.95	3	20,963	0.01%
2020/09/11	2	42.25	5	42.25	42.30	-3	20,893	-0.01%
2020/09/10	2	42.30	0	0.00	42.45	2	20,933	0.01%
2020/09/09	1	42.20	2	42.20	42.55	-1	20,892	0.00%
2020/09/08	4	42.79	0	0.00	42.70	4	20,918	0.02%
2020/09/07	0	0.00	43	42.60	42.70	-43	21,054	-0.20%
2020/09/03	8	42.53	1	42.70	42.70	7	21,075	0.03%
2020/09/02	7	42.83	0	0.00	42.65	7	20,913	0.03%
2020/09/01	16	42.69	5	42.84	42.75	11	20,813	0.05%
2020/08/31	16	42.98	0	0.00	42.90	16	20,717	0.08%
2020/08/28	6	43.65	0	0.00	43.50	6	20,610	0.03%
2020/08/27	1	43.85	1	43.90	43.85	0	20,645	0.00%
2020/08/26	13	43.91	2	43.98	44.10	11	20,707	0.05%
2020/08/25	0	0.00	1	44.05	44.10	-1	20,673	0.00%
2020/08/24	6	44.08	5	44.15	44.05	1	21,049	0.00%
2020/08/21	12	44.14	2	44.20	44.25	10	21,056	0.05%
2020/08/20	49	43.73	52	43.82	43.50	-3	20,862	-0.01%
2020/08/19	0	0.00	6	44.55	44.35	-6	20,547	-0.03%
2020/08/18	3	43.83	3.3	44.14	44.00	-0.3	20,240	0.00%
2020/08/17	0	0.00	6	43.33	43.35	-6	19,928	-0.03%
2020/08/14	41	42.57	26	42.86	42.85	15	19,825	0.08%
2020/08/13	36	41.06	2	41.33	41.20	34	19,407	0.18%
2020/08/12	50	41.10	22	41.11	41.00	28	19,247	0.15%
2020/08/11	11	46.60	26	46.65	46.50	-15	18,034	-0.08%
2020/08/10	8.3	46.64	2	46.55	46.60	6.3	17,645	0.04%
2020/08/07	2	47.13	5	47.25	47.10	-3	17,455	-0.02%
2020/08/06	3.1	46.87	22.2	46.96	47.15	-19.1	17,219	-0.11%
2020/08/05	15	46.49	13.1	46.28	46.45	1.9	16,833	0.01%
2020/08/04	2	45.00	1	45.10	45.40	1	16,369	0.01%
2020/08/03	1	45.00	6	44.83	44.95	-5	16,214	-0.03%
2020/07/31	20.2	45.35	0	0.00	45.00	20.2	16,141	0.13%
2020/07/30	10	45.25	1	45.15	45.35	9	16,127	0.06%
2020/07/29	20	45.15	26	45.07	45.05	-6	16,204	-0.04%
2020/07/28	2	44.35	0	0.00	44.50	2	16,213	0.01%
2020/07/27	11	44.70	45.2	44.70	44.60	-34.2	16,216	-0.21%
2020/07/24	1	45.35	11	45.17	45.00	-10	16,217	-0.06%
2020/07/23	1	45.60	2	45.45	45.60	-1	16,183	-0.01%
2020/07/22	11.5	45.50	0	0.00	45.50	11.5	16,181	0.07%
2020/07/21	4.5	45.49	5	45.63	45.55	-0.5	16,060	0.00%
2020/07/20	5	44.85	4	45.06	45.10	1	15,811	0.01%
2020/07/17	33	44.95	2	45.00	44.80	31	15,774	0.20%
2020/07/16	23	44.96	112	44.48	44.50	-89	15,824	-0.56%	大賣/
2020/07/14	2	45.35	0	0.00	45.30	2	15,181	0.01%
2020/07/13	22	45.20	6	45.12	45.20	16	15,199	0.11%
2020/07/09	22	45.31	5	45.36	45.30	17	15,268	0.11%
2020/07/08	12	45.04	13.3	44.95	45.15	-1.3	15,002	-0.01%
2020/07/07	0	0.00	2	44.45	44.50	-2	14,733	-0.01%
2020/07/06	21	44.40	1	44.50	44.40	20	14,649	0.14%
2020/07/03	1	43.85	6	43.93	43.95	-5	14,624	-0.03%
2020/07/02	0	0.00	15	43.60	43.60	-15	14,576	-0.10%
2020/07/01	2	42.93	0	0.00	43.10	2	14,481	0.01%
2020/06/30	2.5	42.79	7	42.83	42.75	-4.5	14,409	-0.03%
2020/06/29	0	0.00	4	42.75	42.65	-4	14,485	-0.03%
2020/06/24	0	0.00	10	42.85	42.85	-10	14,456	-0.07%
2020/06/23	3	42.75	1	42.85	42.70	2	14,452	0.01%
2020/06/19	1	42.60	1	43.10	42.55	0	14,595	0.00%
2020/06/18	7	42.69	2	42.73	42.70	5	14,575	0.03%
2020/06/17	11	42.62	0	0.00	42.85	11	14,913	0.07%
2020/06/16	6	42.83	0	0.00	42.85	6	15,214	0.04%
2020/06/15	18	42.60	0	0.00	42.50	18	15,627	0.12%
2020/06/12	2	42.88	5	42.90	42.90	-3	15,929	-0.02%
2020/06/11	2	43.35	0	0.00	43.30	2	16,268	0.01%
2020/06/10	1	43.95	0	0.00	44.00	1	16,336	0.01%
2020/06/09	0.5	43.80	0	0.00	43.90	0.5	16,626	0.00%
2020/06/05	1	43.55	0	0.00	43.65	1	16,879	0.01%
2020/06/03	16	43.65	2	43.65	43.65	14	17,164	0.08%
2020/06/02	11	43.29	10	43.20	43.30	1	17,071	0.01%
2020/06/01	10	42.95	26	43.00	43.10	-16	17,036	-0.09%
2020/05/29	1	42.60	2	42.65	42.55	-1	16,970	-0.01%
2020/05/28	26	42.53	3	42.40	42.35	23	16,591	0.14%
2020/05/27	0	0.00	1	43.00	42.85	-1	16,655	-0.01%
2020/05/26	0	0.00	28	43.10	43.00	-28	16,717	-0.17%
2020/05/25	10	42.25	0	0.00	42.65	10	16,826	0.06%
2020/05/22	5	42.70	0	0.00	42.65	5	16,923	0.03%
2020/05/21	5	43.05	4	43.08	43.00	1	16,923	0.01%
2020/05/20	0	0.00	5	43.05	42.90	-5	16,891	-0.03%
2020/05/15	2	42.43	10	42.38	42.30	-8	16,700	-0.05%
2020/05/14	7	42.39	1	42.50	42.60	6	16,720	0.04%
2020/05/13	19	42.43	6	42.90	42.90	13	16,615	0.08%
2020/05/12	8	42.84	5	42.85	42.95	3	16,648	0.02%
2020/05/11	1	43.30	4	43.40	43.15	-3	16,683	-0.02%
2020/05/07	1	42.80	0	0.00	42.70	1	16,749	0.01%
2020/05/06	1	42.45	0	0.00	42.60	1	16,822	0.01%
2020/05/05	1.2	42.73	2	42.75	42.85	-0.8	16,875	0.00%
2020/05/04	8	42.20	0	0.00	42.20	8	16,886	0.05%
2020/04/30	7	43.25	9	43.21	43.20	-2	16,928	-0.01%
2020/04/29	10	42.46	1	42.55	42.55	9	16,995	0.05%
2020/04/28	5	42.05	0	0.00	42.25	5	17,208	0.03%
2020/04/27	12	42.12	3	42.05	42.00	9	18,115	0.05%
2020/04/23	13	42.03	17	42.00	42.15	-4	18,025	-0.02%
2020/04/22	12	41.57	80	41.60	41.60	-68	17,994	-0.38%
2020/04/21	5	41.78	1.7	41.80	41.80	3.3	18,175	0.02%
2020/04/20	0	0.00	20	42.25	42.35	-20	18,223	-0.11%
2020/04/17	20	42.03	0	0.00	42.00	20	18,450	0.11%
2020/04/16	4	41.45	44	41.85	41.85	-40	18,435	-0.22%
2020/04/15	0	0.00	1	41.95	41.80	-1	18,514	-0.01%
2020/04/14	8	41.19	21	41.25	41.65	-13	18,414	-0.07%
2020/04/13	5	41.07	12	40.88	40.80	-7	18,392	-0.04%
2020/04/10	1	40.60	2	40.95	41.00	-1	18,530	-0.01%
2020/04/09	17	40.83	12	40.88	40.55	5	18,714	0.03%
2020/04/08	38	40.87	5	40.94	41.00	33	18,786	0.18%
2020/04/07	0	0.00	2	39.75	39.95	-2	18,599	-0.01%
2020/04/06	19	38.99	0	0.00	39.05	19	18,657	0.10%
2020/04/01	44	39.10	0	0.00	39.00	44	18,611	0.24%
2020/03/31	26	39.23	3	39.23	39.50	23	18,495	0.12%
2020/03/30	5	39.05	0	0.00	39.15	5	18,316	0.03%
2020/03/27	11	39.10	4	39.18	38.95	7	18,246	0.04%
2020/03/26	42	38.85	2	39.20	38.60	40	18,248	0.22%
2020/03/25	31	39.05	14	39.01	38.80	17	18,249	0.09%
2020/03/24	2	38.40	11.2	38.23	38.25	-9.2	18,117	-0.05%
2020/03/23	16	36.58	1	36.80	36.10	15	17,961	0.08%
2020/03/20	10	36.09	3	36.50	36.95	7	17,655	0.04%
2020/03/19	4	33.81	2	33.95	33.60	2	17,337	0.01%
2020/03/18	9	36.77	2.1	36.30	36.00	6.9	17,069	0.04%
2020/03/17	5	37.75	0	0.00	37.60	5	16,688	0.03%
2020/03/16	7.5	39.68	0	0.00	38.85	7.5	16,138	0.05%
2020/03/13	15	38.78	2	39.00	40.25	13	15,911	0.08%
2020/03/12	20	41.00	54	40.81	40.75	-34	15,439	-0.22%
2020/03/11	4	42.00	1	42.10	41.80	3	15,048	0.02%
2020/03/10	3	41.50	0	0.00	41.60	3	14,955	0.02%
2020/03/09	4	41.99	3	42.10	41.85	1	14,818	0.01%
2020/03/06	2	42.80	2.7	42.89	42.85	-0.7	14,613	0.00%
2020/03/05	30	43.03	0	0.00	43.30	30	14,608	0.21%
2020/03/04	3	42.85	0	0.00	42.85	3	14,772	0.02%
2020/03/02	22	41.97	11	42.40	42.25	11	14,678	0.07%
2020/02/26	1	42.15	0	0.00	42.20	1	14,772	0.01%
2020/02/25	1	42.85	27	42.72	42.70	-26	14,628	-0.18%
2020/02/24	0	0.00	2	43.00	43.00	-2	14,574	-0.01%
2020/02/20	0	0.00	10	43.39	43.15	-10	15,079	-0.07%
2020/02/19	0	0.00	6	43.37	43.40	-6	15,251	-0.04%
2020/02/18	0	0.00	3	43.10	43.05	-3	15,442	-0.02%
2020/02/17	0	43.00	0.6	43.00	43.00	-0.6	15,522	0.00%
2020/02/14	0	0.00	2	43.30	43.20	-2	15,690	-0.01%
2020/02/13	0	0.00	2	43.05	43.15	-2	15,652	-0.01%
2020/02/12	0	0.00	2	42.85	42.80	-2	15,560	-0.01%
2020/02/11	0	0.00	0.1	42.60	42.60	-0.1	15,533	0.00%
2020/02/10	0	0.00	2	42.20	42.40	-2	15,477	-0.01%
2020/02/07	0	0.00	2	42.30	42.50	-2	15,428	-0.01%
2020/02/06	28	42.96	10	43.00	43.00	18	15,478	0.12%
2020/02/05	3	42.18	1	42.35	42.35	2	15,557	0.01%
2020/02/04	1.1	42.40	2	42.53	42.40	-1	15,460	-0.01%
2020/02/03	1	41.55	10	40.55	41.55	-9	15,348	-0.06%
2020/01/31	13	42.24	8	42.25	42.05	5	15,299	0.03%
2020/01/30	17.9	42.63	2	42.80	41.85	15.9	15,164	0.11%
2020/01/17	0	0.00	1.1	44.88	44.90	-1.1	14,487	-0.01%
2020/01/16	0	0.00	2	44.80	44.75	-2	14,575	-0.01%
2020/01/15	1	44.55	15	44.40	44.55	-14	14,636	-0.10%
2020/01/13	0	0.00	0.5	44.05	44.25	-0.5	14,595	0.00%
2020/01/10	2	43.45	0	0.00	43.50	2	15,006	0.01%
2020/01/09	0	43.40	0	0.00	43.45	0	15,008	0.00%
2020/01/08	1	43.15	4	43.25	43.40	-3	14,943	-0.02%
2020/01/07	2	43.60	1	43.40	43.60	1	14,877	0.01%
2020/01/06	0	0.00	3	43.52	43.45	-3	14,973	-0.02%
2020/01/03	2	43.65	1	43.80	43.95	1	14,911	0.01%
2020/01/02	2	44.08	0	0.00	44.10	2	14,838	0.01%
2019/12/31	5	43.65	0	0.00	43.70	5	14,647	0.03%
2019/12/30	0	0.00	14.4	43.73	43.65	-14.4	14,673	-0.10%
2019/12/26	0.8	43.00	1	43.00	43.05	-0.2	14,635	0.00%
2019/12/25	1	43.00	30	43.07	43.10	-29	14,801	-0.20%
2019/12/24	0	0.00	5.2	43.21	43.15	-5.2	14,907	-0.04%
2019/12/23	0	0.00	10	43.05	43.25	-10	14,952	-0.07%
2019/12/19	1	42.90	1	42.90	43.00	0	14,997	0.00%
2019/12/18	0	0.00	7	42.96	43.00	-7	15,064	-0.05%
2019/12/17	1	42.85	6	42.77	42.95	-5	15,039	-0.03%
2019/12/16	0	0.00	2.8	42.82	42.80	-2.8	14,936	-0.02%
2019/12/13	4	42.63	9	42.53	42.55	-5	14,945	-0.03%
2019/12/12	17	42.30	0	0.00	42.30	17	14,920	0.11%
2019/12/11	0	0.00	0.7	42.05	42.15	-0.7	14,985	0.00%
2019/12/10	13	42.17	2	42.13	42.10	11	15,068	0.07%
2019/12/09	0	0.00	10	41.99	42.05	-10	15,165	-0.07%
2019/12/06	8	41.78	0	0.00	41.75	8	15,175	0.05%
2019/12/04	0	0.00	1	41.55	41.75	-1	15,645	-0.01%
2019/12/03	0	0.00	2	41.75	41.85	-2	15,733	-0.01%
2019/12/02	1	41.25	200	41.35	41.35	-199	15,733	-1.26%	大賣/鉅額交易
2019/11/29	21	41.58	0	0.00	41.40	21	15,719	0.13%
2019/11/28	10	41.95	0	0.00	42.00	10	15,662	0.06%
2019/11/27	5	41.75	0	0.00	41.95	5	15,837	0.03%
2019/11/26	2	41.93	0	0.00	41.80	2	15,863	0.01%
2019/11/22	11	42.10	0	0.00	42.10	11	15,556	0.07%
2019/11/21	3	42.05	1	42.25	42.35	2	15,639	0.01%
2019/11/20	4	42.65	10	42.71	42.65	-6	15,535	-0.04%
2019/11/19	14	41.73	17	41.98	42.10	-3	15,188	-0.02%
2019/11/18	3	42.03	23	41.98	42.10	-20	15,006	-0.13%
2019/11/15	0	0.00	13	41.52	41.70	-13	14,790	-0.09%
2019/11/14	5	41.04	37	40.99	41.15	-32	14,612	-0.22%
2019/11/13	5	41.00	5.4	41.16	41.00	-0.4	14,577	0.00%
2019/11/12	1	40.55	0	0.00	40.65	1	14,491	0.01%
2019/11/11	4	40.56	67	40.41	40.35	-63	14,806	-0.43%
2019/11/08	25.4	40.95	0	0.00	40.90	25.4	15,386	0.16%
2019/11/07	5	40.90	26	40.85	40.95	-21	15,890	-0.13%
2019/11/06	3	40.80	0.1	40.85	40.80	2.9	16,088	0.02%
2019/11/05	23	40.78	0	0.00	40.90	23	16,203	0.14%
2019/11/04	7	40.87	2.4	40.91	40.95	4.6	16,285	0.03%
2019/11/01	14	40.43	0	0.00	40.55	14	16,295	0.09%
2019/10/31	0	0.00	12	40.43	40.45	-12	16,600	-0.07%
2019/10/30	213	40.35	0	0.00	40.35	213	16,869	1.26%	大買/鉅額交易
2019/10/29	5	40.76	0.2	40.70	40.65	4.8	16,765	0.03%
2019/10/28	17	41.04	0	0.00	40.75	17	16,612	0.10%
2019/10/25	13	40.93	5	40.70	40.85	8	16,652	0.05%
2019/10/24	3	40.87	1	41.05	41.00	2	16,478	0.01%
2019/10/23	3	41.05	90	40.85	40.95	-87	16,533	-0.53%
2019/10/22	11	41.21	0	41.25	41.40	11	16,532	0.07%
2019/10/21	24	41.45	9	41.28	41.50	15	16,453	0.09%
2019/10/18	20	40.93	56	40.85	40.95	-36	16,356	-0.22%
2019/10/17	4	40.10	1	40.05	40.10	3	15,849	0.02%
2019/10/14	4.2	39.91	10	39.90	39.95	-5.8	16,255	-0.04%
2019/10/09	2	39.70	1	39.70	39.50	1	16,418	0.01%
2019/10/07	0	0.00	2	39.23	39.30	-2	17,140	-0.01%
2019/10/04	4	38.91	0	0.00	38.90	4	17,320	0.02%
2019/10/03	0	0.00	2	38.90	39.00	-2	17,304	-0.01%
2019/10/02	2	39.65	0	0.00	39.25	2	17,315	0.01%
2019/10/01	2	39.55	1	39.55	39.65	1	17,356	0.01%
2019/09/27	0	0.00	4	39.76	39.65	-4	17,381	-0.02%
2019/09/26	0	0.00	1	39.90	39.90	-1	17,415	-0.01%
2019/09/25	1	39.75	1	39.65	39.60	0	17,535	0.00%
2019/09/24	3	39.78	0.1	39.90	39.80	2.9	17,583	0.02%
2019/09/23	0.2	40.00	2	40.00	39.75	-1.8	17,507	-0.01%
2019/09/19	1	39.75	1.8	39.89	39.80	-0.8	17,483	0.00%
2019/09/18	110	39.93	1.1	39.77	39.80	108.9	17,574	0.62%	大買/鉅額交易
2019/09/17	20	39.69	152	39.55	39.50	-132	17,619	-0.75%	大賣/鉅額交易
2019/09/16	7.2	40.15	1	40.15	40.10	6.2	17,629	0.03%
2019/09/12	5	40.00	0.5	40.05	40.05	4.6	17,599	0.03%
2019/09/11	1	39.95	0	0.00	40.00	1	17,752	0.01%
2019/09/10	5	39.95	2	39.90	39.95	3	17,949	0.02%
2019/09/09	17	40.13	5	40.00	40.00	12	18,140	0.07%
2019/09/06	0	0.00	1	39.25	39.85	-1	18,038	-0.01%
2019/09/05	17	38.88	3	38.92	39.00	14	17,798	0.08%
2019/09/04	8	38.43	0	0.00	38.45	8	17,818	0.04%
2019/09/03	1	38.35	2	38.35	38.35	-1	17,972	-0.01%
2019/09/02	6	38.38	4	38.15	38.25	2	18,146	0.01%
2019/08/30	2	38.03	2	38.13	38.45	0	18,113	0.00%
2019/08/29	1	37.55	0	0.00	37.80	1	18,035	0.01%
2019/08/28	11	37.60	0	0.00	37.70	11	18,261	0.06%
2019/08/27	3	37.57	0	0.00	37.65	3	18,435	0.02%
2019/08/26	5	37.62	1	37.55	37.70	4	18,481	0.02%
2019/08/23	0	0.00	10	37.87	38.20	-10	18,473	-0.05%
2019/08/22	1	37.95	1	37.85	37.85	0	18,541	0.00%
2019/08/21	16	38.04	0	0.00	37.95	16	18,734	0.09%
2019/08/20	2	38.20	1	38.20	38.15	1	18,731	0.01%
2019/08/19	14	38.07	0	0.00	38.10	14	18,777	0.07%
2019/08/15	24	38.05	23	37.93	38.00	1	18,773	0.01%
2019/08/14	5	37.91	15	37.88	38.30	-10	18,819	-0.05%
2019/08/13	11	37.26	0	0.00	37.25	11	18,656	0.06%
2019/08/12	41	43.96	4	43.91	43.95	37	18,080	0.20%
2019/08/08	23	43.91	29	44.16	43.90	-6	17,741	-0.03%
2019/08/07	11	43.49	0	0.00	43.35	11	17,601	0.06%
2019/08/06	22	43.15	0	0.00	43.30	22	17,750	0.12%
2019/08/05	22	43.55	22	43.57	43.55	0	17,728	0.00%
2019/08/02	53	43.58	107	43.75	43.55	-54	17,716	-0.30%	大賣/
2019/08/01	16	44.10	0	0.00	44.05	16	17,596	0.09%
2019/07/31	8	44.74	0	0.00	44.70	8	17,513	0.05%
2019/07/30	8	44.81	1	44.85	44.80	7	17,651	0.04%
2019/07/29	9	44.87	0	0.00	44.85	9	17,948	0.05%
2019/07/26	0	0.00	1	44.35	44.65	-1	18,163	-0.01%
2019/07/25	19	44.50	19	44.51	44.30	0	18,228	0.00%
2019/07/24	6	44.88	28	44.90	44.80	-22	18,091	-0.12%
2019/07/23	3	44.88	2	44.95	45.05	1	18,053	0.01%
2019/07/22	3	44.85	2	44.90	44.90	1	18,025	0.01%
2019/07/19	10	44.64	0	0.00	44.80	10	17,949	0.06%
2019/07/18	6	44.54	3	44.63	44.60	3	17,921	0.02%
2019/07/17	0	0.00	1	44.85	44.70	-1	18,132	-0.01%
2019/07/16	5	44.33	0	0.00	44.75	5	18,306	0.03%
2019/07/15	49	44.00	4	44.00	44.05	45	18,126	0.25%
2019/07/12	74	44.44	11	44.76	44.35	63	18,091	0.35%
2019/07/11	35	44.79	98	44.90	44.80	-63	18,028	-0.35%
2019/07/10	11	45.88	61	46.20	45.85	-50	17,637	-0.28%
2019/07/09	2	46.00	0	0.00	46.00	2	17,645	0.01%
2019/07/08	0	0.00	160	46.24	46.20	-160	17,825	-0.90%	大賣/鉅額交易
2019/07/05	2	46.13	1	46.25	46.15	1	17,949	0.01%
2019/07/04	4	45.84	0	0.00	45.90	4	18,032	0.02%
2019/07/03	5	46.32	61	46.39	46.25	-56	18,223	-0.31%
2019/07/02	7	46.46	2	46.55	46.35	5	18,452	0.03%
2019/07/01	3	46.28	0	0.00	46.15	3	18,483	0.02%
2019/06/27	2	46.10	2	46.05	45.95	0	18,801	0.00%
2019/06/26	0	0.00	1	45.60	45.55	-1	18,891	-0.01%
2019/06/24	1	45.50	1	45.35	45.60	0	19,560	0.00%
2019/06/20	2	45.30	1	45.30	45.40	1	20,696	0.00%
2019/06/19	10	45.06	4	45.31	45.30	6	20,682	0.03%
2019/06/18	3	45.00	2.1	45.20	45.20	0.9	20,639	0.00%
2019/06/17	2	44.58	5	44.62	44.70	-3	20,457	-0.01%
2019/06/14	0	0.00	3	43.90	43.95	-3	20,318	-0.01%
2019/06/13	5	43.70	1.3	43.77	43.85	3.7	20,846	0.02%
2019/06/12	41	43.70	9	43.64	43.75	32	20,917	0.15%
2019/06/11	0	0.00	1	43.85	44.00	-1	20,838	0.00%
2019/06/10	15	43.70	2	43.75	43.85	13	20,740	0.06%
2019/06/06	1	42.95	1	42.85	43.15	0	20,602	0.00%
2019/06/05	11	43.05	0	0.00	43.00	11	20,525	0.05%
2019/06/04	10	43.58	22	43.89	43.10	-12	20,408	-0.06%
2019/06/03	4	43.10	0	0.00	43.40	4	20,223	0.02%
2019/05/31	6	42.60	5	42.70	42.90	1	20,045	0.00%
2019/05/30	8	42.59	0	0.00	42.80	8	19,910	0.04%
2019/05/29	0	0.00	6	42.38	42.50	-6	19,853	-0.03%
2019/05/28	1	42.45	0	0.00	42.30	1	19,894	0.01%
2019/05/27	1	42.65	1	42.65	42.40	0	19,814	0.00%
2019/05/24	5	42.50	0	0.00	42.35	5	19,902	0.03%
2019/05/23	3	42.37	1	42.40	42.35	2	19,954	0.01%
2019/05/22	7	42.71	2	42.80	42.70	5	20,360	0.02%
2019/05/21	4	42.60	1	42.80	42.85	3	20,460	0.01%
2019/05/20	25	42.40	1	42.35	42.35	24	20,442	0.12%
2019/05/16	16	42.09	3	42.25	42.00	13	20,412	0.06%
2019/05/15	8	41.93	2	41.85	41.75	6	20,302	0.03%
2019/05/14	11	41.55	20	41.50	41.55	-9	20,272	-0.04%
2019/05/13	3	42.37	0	0.00	42.00	3	19,984	0.02%
2019/05/10	10	42.55	0	0.00	42.50	10	19,903	0.05%
2019/05/09	2	42.50	1	42.60	42.50	1	19,795	0.01%
2019/05/08	8	43.04	21	42.69	43.00	-13	19,622	-0.07%
2019/05/07	38	42.80	1	42.95	42.90	37	19,430	0.19%
2019/05/06	7	42.59	5	42.42	42.30	2	19,257	0.01%
2019/05/03	34	42.44	2	42.50	42.85	32	18,942	0.17%
2019/05/02	1	42.20	2	42.30	42.20	-1	18,615	-0.01%
2019/04/30	2	42.00	0	0.00	42.00	2	18,472	0.01%
2019/04/29	4	42.04	2	42.05	42.10	2	18,476	0.01%
2019/04/26	1	41.60	1	41.75	41.75	0	18,369	0.00%
2019/04/25	4	41.46	0	0.00	41.80	4	18,375	0.02%
2019/04/24	34	41.60	0	0.00	41.55	34	18,358	0.19%
2019/04/23	7	40.77	3	41.20	41.60	4	18,316	0.02%
2019/04/22	11	41.10	13	41.43	41.00	-2	18,243	-0.01%
2019/04/19	11	41.47	0	0.00	41.70	11	17,929	0.06%
2019/04/18	24	41.70	8	41.58	41.60	16	17,806	0.09%
2019/04/17	3	42.03	0	0.00	41.95	3	17,616	0.02%
2019/04/16	2	42.38	0	0.00	42.30	2	17,377	0.01%
2019/04/15	2	42.30	3	42.37	42.50	-1	17,356	-0.01%
2019/04/12	2	42.20	1	42.15	42.00	1	17,209	0.01%
2019/04/11	1	41.95	1	42.25	42.05	0	17,030	0.00%
2019/04/10	4	41.98	14	41.99	42.00	-10	16,791	-0.06%
2019/04/09	7	42.37	1.7	42.40	42.15	5.3	16,545	0.03%
2019/04/08	5	42.20	1	42.25	42.30	4	16,200	0.02%
2019/04/03	2	41.60	2	41.65	41.70	0	15,817	0.00%
2019/04/02	3	41.55	3	41.45	41.40	0	15,641	0.00%
2019/04/01	8	41.45	4	41.60	41.35	4	15,380	0.03%
2019/03/29	7	41.27	2	41.25	41.25	5	14,937	0.03%
2019/03/28	13	41.26	2	40.85	41.00	11	14,770	0.07%
2019/03/27	7	40.56	12	40.78	40.55	-5	14,397	-0.03%
2019/03/26	47	40.40	1	40.30	40.45	46	14,149	0.33%
2019/03/25	228	40.19	219.1	40.19	40.50	8.9	13,906	0.06%	大買/大賣/
2019/03/22	3	38.70	0	0.00	38.70	3	12,921	0.02%
2019/03/21	0	0.00	6	38.73	38.85	-6	12,975	-0.05%
2019/03/20	2	38.05	0	0.00	38.05	2	12,847	0.02%
2019/03/19	0	0.00	2	38.10	38.10	-2	12,820	-0.02%
2019/03/18	23	38.18	0	0.00	37.80	23	12,718	0.18%
2019/03/14	0	38.60	10	38.60	38.60	-10	12,005	-0.08%
2019/03/13	0	0.00	6	38.60	38.50	-6	12,137	-0.05%
2019/03/12	5	37.85	1	38.30	38.40	4	12,190	0.03%
2019/03/08	0	0.00	1	38.05	38.00	-1	12,634	-0.01%
2019/03/07	1	38.05	1	38.30	38.00	0	12,816	0.00%
2019/03/06	1	38.00	0	0.00	38.25	1	12,966	0.01%
2019/03/05	1	38.00	19	38.07	38.00	-18	13,299	-0.14%
2019/03/04	0	0.00	1	38.25	38.20	-1	14,411	-0.01%
2019/02/27	11	38.30	11	38.25	38.40	0	14,337	0.00%
2019/02/26	5	38.28	0.5	38.35	38.20	4.5	14,246	0.03%
2019/02/25	1	38.35	48	38.66	38.45	-47	14,362	-0.33%
2019/02/22	5	38.71	10	39.03	38.70	-5	14,472	-0.03%
2019/02/21	3	38.25	22	38.86	39.30	-19	14,492	-0.13%
2019/02/20	1	37.70	1	37.85	37.85	0	14,013	0.00%
2019/02/19	0	0.00	4	37.50	37.55	-4	13,849	-0.03%
2019/02/18	3	36.90	0	0.00	36.90	3	13,696	0.02%
2019/02/15	4	37.26	1	37.05	37.45	3	13,766	0.02%
2019/02/13	1	37.65	0.4	37.65	37.65	0.6	13,710	0.00%
2019/02/12	1	37.40	0	0.00	37.70	1	13,617	0.01%
2019/02/11	0	0.00	3	37.65	37.65	-3	13,612	-0.02%
2019/01/30	2	37.03	0	0.00	37.35	2	13,468	0.01%
2019/01/29	0	0.00	1	36.95	37.10	-1	13,530	-0.01%
2019/01/28	1	36.80	21	36.90	37.00	-20	13,669	-0.15%
2019/01/23	0	0.00	10	36.30	36.45	-10	13,992	-0.07%
2019/01/22	0	0.00	1	36.20	36.25	-1	14,159	-0.01%
2019/01/17	5	35.45	0	0.00	35.45	5	14,775	0.03%
2019/01/14	5	35.50	0	0.00	35.60	5	15,440	0.03%
2019/01/11	1	36.50	0	0.00	36.40	1	15,449	0.01%
2019/01/10	0	0.00	9	36.64	36.55	-9	15,388	-0.06%
2019/01/09	0	0.00	4	36.16	36.35	-4	15,371	-0.03%
2019/01/08	10	35.80	0	0.00	35.55	10	15,314	0.07%
2019/01/07	0	0.00	240	36.15	36.00	-240	15,385	-1.56%	大賣/鉅額交易
2019/01/04	1	35.50	0	0.00	35.45	1	15,411	0.01%
2019/01/03	11	35.23	2	35.28	35.15	9	15,897	0.06%
2019/01/02	12	35.77	2	35.85	35.50	10	15,978	0.06%
2018/12/28	0	0.00	10	35.50	35.60	-10	16,040	-0.06%
2018/12/25	0	0.00	2	35.80	35.85	-2	16,296	-0.01%
2018/12/24	6	35.60	0	0.00	35.80	6	16,416	0.04%
2018/12/22	0	0.00	10	35.40	35.45	-10	16,528	-0.06%
2018/12/20	4	35.50	0	0.00	35.40	4	16,974	0.02%
2018/12/19	1	35.95	0	0.00	36.00	1	16,914	0.01%
2018/12/18	0	0.00	11	36.05	35.65	-11	16,943	-0.06%
2018/12/17	3	35.83	4	36.19	36.00	-1	17,319	-0.01%
2018/12/14	3	35.52	0	0.00	35.75	3	17,273	0.02%
2018/12/13	1	35.05	2	35.30	35.50	-1	17,362	-0.01%
2018/12/12	1.1	34.91	0	0.00	34.95	1.1	17,290	0.01%
2018/12/11	132	34.98	0	0.00	34.80	132	17,234	0.77%	大買/鉅額交易
2018/12/10	1	34.80	0	0.00	34.75	1	17,308	0.01%
2018/12/07	0	0.00	1	35.25	35.05	-1	17,487	-0.01%
2018/12/06	1	34.65	0	0.00	34.65	1	17,576	0.01%
2018/12/05	0	0.00	1	34.95	34.85	-1	17,823	-0.01%
2018/12/04	15	35.25	14	35.69	35.05	1	18,345	0.01%
2018/12/03	10	35.65	31	35.12	35.85	-21	18,146	-0.12%
2018/11/30	0	0.00	1	34.45	34.50	-1	17,903	-0.01%
2018/11/29	1	34.35	30.1	34.03	34.05	-29.1	17,779	-0.16%
2018/11/28	32	33.81	7	33.94	34.05	25.1	17,765	0.14%
2018/11/27	19	33.27	3	33.30	33.50	16	17,583	0.09%
2018/11/26	1	35.40	1	35.10	35.35	0	16,748	0.00%
2018/11/23	3	34.70	1	34.90	34.70	2	17,213	0.01%
2018/11/22	3	34.82	0	0.00	34.85	3	17,290	0.02%
2018/11/21	3	35.70	1	35.80	35.70	2	17,165	0.01%
2018/11/20	0	0.00	2	36.65	36.65	-2	17,025	-0.01%
2018/11/19	130	36.49	0	0.00	36.50	130	17,037	0.76%	大買/鉅額交易
2018/11/16	0	0.00	2	36.30	36.45	-2	17,140	-0.01%
2018/11/15	2	36.18	0	0.00	36.15	2	17,325	0.01%
2018/11/14	0	0.00	2.3	36.28	36.35	-2.3	17,409	-0.01%
2018/11/13	35	35.58	5	35.85	36.40	30	17,458	0.17%
2018/11/09	6	34.90	0	0.00	34.90	6	17,688	0.03%
2018/11/08	13	35.45	0	35.60	35.50	13	18,029	0.07%
2018/11/07	11	35.37	2	35.48	35.50	9	18,509	0.05%
2018/11/06	2	34.95	0.2	35.35	35.10	1.8	19,646	0.01%
2018/11/05	2	35.15	2	35.45	35.35	0	19,895	0.00%
2018/11/02	0	0.00	18.7	36.24	36.45	-18.7	20,127	-0.09%
2018/11/01	0	0.00	5	35.52	35.65	-5	20,426	-0.02%
2018/10/31	10	34.95	2	34.70	34.70	8	20,564	0.04%
2018/10/30	0	0.00	3	34.42	34.10	-3	20,695	-0.01%
2018/10/29	1	33.50	5	33.45	33.90	-4	20,980	-0.02%
2018/10/26	2	33.00	1	33.45	33.50	1	21,504	0.00%
2018/10/25	5	33.15	1	33.30	34.00	4	22,325	0.02%
2018/10/24	24	34.25	2	34.15	34.15	22	23,157	0.10%
2018/10/23	4	36.41	20	37.25	36.00	-16	22,836	-0.07%
2018/10/22	1	37.30	0	0.00	37.55	1	23,078	0.00%
2018/10/19	2	37.25	0	0.00	37.25	2	24,086	0.01%
2018/10/15	1	38.50	0	0.00	38.50	1	25,455	0.00%
2018/10/12	0	0.00	3	38.85	39.00	-3	25,600	-0.01%
2018/10/11	6	37.28	0	0.00	37.60	6	25,654	0.02%
2018/10/09	0	0.00	13	40.03	40.05	-13	25,282	-0.05%
2018/10/08	0	0.00	1	39.40	39.75	-1	25,339	0.00%
2018/10/05	1	39.70	1	39.75	39.70	0	25,579	0.00%
2018/10/04	1	39.55	4	39.85	39.80	-3	25,683	-0.01%
2018/10/03	2	40.15	0	0.00	40.20	2	25,833	0.01%
2018/10/02	6	40.41	0	0.00	40.30	6	26,052	0.02%
2018/10/01	1	41.25	0	0.00	41.05	1	26,235	0.00%
2018/09/28	1	41.50	8	41.38	41.10	-7	26,430	-0.03%
2018/09/27	1	40.10	1	39.85	40.25	0	26,273	0.00%
2018/09/26	1	40.05	1	40.35	39.90	0	26,482	0.00%
2018/09/25	1	40.45	0	0.00	40.20	1	26,920	0.00%
2018/09/21	5	40.59	0	0.00	40.40	5	27,049	0.02%
2018/09/20	5	40.03	0	0.00	40.10	5	26,888	0.02%
2018/09/19	0	0.00	2	40.35	40.15	-2	26,972	-0.01%
2018/09/14	0	0.00	5	39.55	39.65	-5	27,256	-0.02%
2018/09/13	4	39.20	0	0.00	39.10	4	27,301	0.01%
2018/09/12	1	37.95	1	38.05	38.55	0	27,171	0.00%
2018/09/11	10	37.91	1	37.75	38.00	9	27,244	0.03%
2018/09/10	18	38.49	1	37.90	37.95	17	27,027	0.06%
2018/09/07	0	0.00	29	41.37	41.30	-29	26,616	-0.11%
2018/09/06	1	41.70	1	41.60	41.80	0	26,592	0.00%
2018/09/05	1	41.65	0	0.00	41.55	1	26,581	0.00%
2018/09/04	5	41.65	1	42.10	42.10	4	26,593	0.02%
2018/09/03	12	41.28	3	41.23	41.35	9	26,409	0.03%
2018/08/31	1	41.75	1	41.90	42.35	0	26,343	0.00%
2018/08/30	14.4	41.99	2	41.90	42.00	12.4	26,050	0.05%
2018/08/29	6	43.25	0.2	43.20	43.40	5.8	25,625	0.02%
2018/08/28	1	43.35	2	43.38	43.30	-1	25,698	0.00%
2018/08/27	2	43.30	2.1	43.29	43.30	-0.1	25,815	0.00%
2018/08/23	0	43.10	49	42.80	43.10	-49	25,948	-0.19%
2018/08/21	0	0.00	4	42.55	42.90	-4	26,120	-0.02%
2018/08/20	2	41.95	5	42.00	42.00	-3	26,216	-0.01%
2018/08/16	6	41.61	5	41.80	42.00	1	26,134	0.00%
2018/08/15	1	42.60	2	43.00	42.35	-1	26,225	0.00%
2018/08/14	7	42.92	13	43.27	43.30	-6	25,975	-0.02%
2018/08/13	23	42.61	20	43.03	42.15	3	25,677	0.01%
2018/08/10	0	0.00	1	41.05	41.50	-1	24,798	0.00%
2018/08/09	2	40.25	3	40.68	40.50	-1	24,741	0.00%
2018/08/08	42	40.73	2	40.80	40.60	40	25,207	0.16%
2018/08/07	1	40.20	3	40.35	40.15	-2	25,092	-0.01%
2018/08/06	3	40.38	1	40.45	40.35	2	25,024	0.01%
2018/08/03	19	40.88	26	41.05	40.45	-7	24,795	-0.03%
2018/08/02	2	40.75	11	40.95	40.60	-9	24,490	-0.04%
2018/08/01	15	41.04	4	40.71	41.05	11	23,866	0.05%
2018/07/31	16	39.53	0	0.00	39.35	16	22,946	0.07%
2018/07/30	1	40.85	3	41.12	40.70	-2	22,017	-0.01%
2018/07/27	3	40.70	1	41.40	40.30	2	21,668	0.01%
2018/07/26	25	40.80	4	41.90	40.50	21	21,333	0.10%
2018/07/25	2	45.03	5	45.15	45.10	-3	20,460	-0.01%
2018/07/24	5	43.80	8	45.18	45.50	-3	20,173	-0.01%
2018/07/23	1	42.45	0	0.00	42.65	1	19,368	0.01%
2018/07/20	11	42.82	10	42.45	42.30	1	19,251	0.01%
2018/07/19	0	0.00	2	42.73	42.75	-2	19,164	-0.01%
2018/07/18	0	0.00	2	42.58	42.25	-2	19,412	-0.01%
2018/07/17	3	42.22	1	42.20	42.15	2	19,164	0.01%
2018/07/16	6	42.53	0	0.00	42.50	6	19,102	0.03%
2018/07/13	4	43.01	11	43.38	43.50	-7	19,058	-0.04%
2018/07/12	5	42.50	10.9	42.76	42.70	-5.9	18,723	-0.03%
2018/07/11	2	42.13	0	0.00	42.15	2	18,533	0.01%
2018/07/10	0	0.00	5	43.03	43.25	-5	18,222	-0.03%
2018/07/09	4	42.80	10	42.70	42.75	-6	17,897	-0.03%
2018/07/06	1	41.90	0	0.00	41.60	1	17,544	0.01%
2018/07/05	0	0.00	2	42.20	42.05	-2	17,264	-0.01%
2018/07/04	2	41.88	0	0.00	42.00	2	17,216	0.01%
2018/07/03	14	42.25	3	42.55	42.75	11	16,918	0.07%
2018/07/02	1	41.70	5	41.85	41.85	-4	16,442	-0.02%
2018/06/29	6	42.12	1	42.45	42.35	5	16,147	0.03%
2018/06/28	2	42.60	0	0.00	42.40	2	15,725	0.01%
2018/06/27	1	43.20	0	0.00	43.00	1	15,500	0.01%
2018/06/25	1	44.30	14	44.15	44.70	-13	14,905	-0.09%
2018/06/22	0	0.00	1	45.05	44.60	-1	14,764	-0.01%
2018/06/21	1	44.40	3	44.80	44.75	-2	14,558	-0.01%
2018/06/20	3	44.90	2	44.53	44.75	1	14,521	0.01%
2018/06/19	14	43.94	1	43.85	43.85	13	14,290	0.09%
2018/06/15	0	0.00	1	45.55	45.25	-1	13,991	-0.01%
2018/06/14	1.7	44.90	0	0.00	44.90	1.7	13,688	0.01%
2018/06/13	0	0.00	1	45.05	45.45	-1	13,540	-0.01%
2018/06/12	2	44.55	2	44.53	44.50	0	13,514	0.00%
2018/06/11	1	44.60	0	0.00	44.60	1	13,386	0.01%
2018/06/08	2	44.80	4	44.98	45.00	-2	13,315	-0.02%
2018/06/06	2	44.70	0	0.00	44.80	2	13,226	0.02%
2018/06/05	7	44.93	5	45.56	45.20	2	13,105	0.02%
2018/06/04	4	45.20	1	45.65	45.65	3	12,867	0.02%
2018/06/01	0	0.00	1	43.60	43.75	-1	12,533	-0.01%
2018/05/31	0	0.00	1	43.70	43.60	-1	12,403	-0.01%
2018/05/30	2	44.00	3	43.57	43.75	-1	12,061	-0.01%
2018/05/29	5	43.26	1	43.00	43.40	4	11,777	0.03%
2018/05/28	0.5	43.75	1	43.95	43.95	-0.5	11,560	0.00%
2018/05/25	6	44.23	1	45.10	43.90	5	11,405	0.04%
2018/05/24	1	44.05	0	0.00	44.75	1	11,186	0.01%
2018/05/23	2	44.08	1	44.20	44.10	1	10,986	0.01%
2018/05/21	0	0.00	0	45.80	46.00	0	10,604	0.00%
2018/05/18	6	45.50	6	45.15	45.55	0	10,386	0.00%
2018/05/17	7	46.34	9	45.80	45.65	-2	10,246	-0.02%
2018/05/16	8	46.73	23	45.98	45.90	-15	9,922	-0.15%
2018/05/15	6	43.43	7	43.34	43.50	-1	9,122	-0.01%
2018/05/14	9	42.72	4	42.71	43.15	5	9,082	0.06%
2018/05/11	2	41.40	2	41.05	41.25	0	8,797	0.00%
2018/05/10	2	41.05	12	41.10	41.10	-10	8,681	-0.12%
2018/05/08	3	40.50	0	0.00	40.80	3	8,411	0.04%
2018/05/07	6	41.35	8	40.54	40.40	-2	8,247	-0.02%
2018/05/04	1	39.65	2	39.70	39.55	-1	7,995	-0.01%
2018/05/03	1	40.05	0	0.00	39.40	1	8,040	0.01%
2018/05/02	0	0.00	1.4	40.88	40.85	-1.4	7,860	-0.02%
2018/04/30	1	40.30	2	40.75	40.85	-1	7,745	-0.01%
2018/04/27	1	40.15	3	40.90	40.30	-2	7,743	-0.03%
2018/04/24	5	40.55	23	40.34	40.85	-18	7,530	-0.24%
2018/04/20	0	0.00	1	39.10	38.75	-1	7,184	-0.01%
2018/04/19	2	39.03	21	39.00	39.00	-19	7,137	-0.27%
2018/04/13	1	38.35	1	38.20	38.20	0	8,016	0.00%
2018/04/12	1	38.15	1	38.60	38.10	0	8,316	0.00%
2018/04/11	0	0.00	2	38.60	38.45	-2	8,816	-0.02%
2018/04/10	6	38.25	9	37.99	38.20	-3	8,908	-0.03%
2018/04/02	0	0.00	1	36.70	36.65	-1	9,194	-0.01%
2018/03/30	0	36.60	0	0.00	36.60	0	9,384	0.00%
2018/03/29	1	36.60	0	0.00	36.55	1	9,612	0.01%
2018/03/28	0	0.00	1	37.00	37.00	-1	9,764	-0.01%
2018/03/23	6	36.80	0	0.00	37.00	6	10,302	0.06%
2018/03/22	0	0.00	1	37.60	37.55	-1	10,341	-0.01%
2018/03/20	1	37.05	0	0.00	37.35	1	10,409	0.01%
2018/03/19	0	0.00	1	37.45	37.55	-1	10,391	-0.01%
2018/03/16	1	37.05	0.1	37.45	37.60	0.9	10,402	0.01%
2018/03/15	2	37.45	0	0.00	37.60	2	10,284	0.02%
2018/03/12	0	0.00	1	37.00	37.20	-1	10,295	-0.01%
2018/03/08	1	36.50	0	0.00	36.40	1	10,654	0.01%
2018/03/07	0	0.00	1	36.35	36.40	-1	10,705	-0.01%
2018/03/06	1	36.45	0	0.00	36.50	1	10,762	0.01%
2018/03/02	1	36.85	0	0.00	36.90	1	11,178	0.01%
2018/03/01	0	0.00	1	37.00	37.00	-1	11,286	-0.01%
2018/02/23	14	36.89	0	0.00	36.85	14	11,245	0.12%
2018/02/22	1	36.50	0	0.00	36.50	1	11,272	0.01%
2018/02/21	0	0.00	1	37.20	37.20	-1	11,246	-0.01%
2018/02/08	6	36.67	0	0.00	36.75	6	11,101	0.05%
2018/02/05	0	0.00	1	37.50	37.80	-1	10,868	-0.01%
2018/02/01	0	0.00	0.4	37.75	37.90	-0.4	10,779	0.00%
2018/01/31	0	0.00	1	37.50	37.65	-1	10,778	-0.01%
2018/01/26	0	0.00	3	38.02	38.20	-3	10,632	-0.03%
2018/01/25	0	0.00	1	37.50	37.60	-1	10,496	-0.01%
2018/01/23	1	36.85	100	37.23	37.30	-99	10,370	-0.95%
2018/01/18	1	38.60	1	38.50	37.85	0	10,032	0.00%
2018/01/17	2	38.45	0	0.00	38.50	2	9,868	0.02%
2018/01/16	0	0.00	0.1	37.95	38.10	-0.1	9,731	0.00%
2018/01/12	2	37.80	0	0.00	37.60	2	9,583	0.02%
2018/01/11	0	0.00	4	38.30	37.50	-4	9,356	-0.04%
2018/01/10	4	38.30	2	38.40	38.45	2	8,870	0.02%
2018/01/09	0	0.00	3	38.10	38.30	-3	8,715	-0.03%
2018/01/08	40	37.78	6	38.08	38.20	34	8,456	0.40%
2018/01/05	74	37.45	8	37.41	37.30	66	8,145	0.81%
2018/01/04	0	0.00	4	37.21	37.20	-4	7,623	-0.05%
2018/01/03	0	0.00	203	36.61	37.35	-203	7,533	-2.69%	大賣/鉅額交易
2018/01/02	0	0.00	2	36.40	36.55	-2	7,250	-0.03%