台泥 (1101)-元大-士林券商分點個股進出

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

台泥

(1101)

可現股當沖

股價
32.15
漲跌
▼0.20
漲幅
-0.62%
成交量
15,155張
產業
上市水泥類股
2633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－元大-士林券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-士林券商分點個股進出
元大-士林券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	7.7	32.22	2	32.15	32.15	5.7	15,799	0.04%
2024/04/23	2	32.43	0	0.00	32.35	2	16,021	0.01%
2024/04/22	1	32.35	15.4	32.21	32.60	-14.4	15,974	-0.09%
2024/04/19	35.8	32.20	2	32.08	32.00	33.8	15,756	0.21%
2024/04/18	1.9	32.72	3	32.75	32.70	-1.1	15,379	-0.01%
2024/04/17	5	32.40	10	32.44	32.65	-5	15,172	-0.03%
2024/04/16	61.2	32.95	60	32.86	32.45	1.2	15,008	0.01%
2024/04/15	3	32.52	2.3	32.83	32.35	0.7	14,402	0.00%
2024/04/12	7.7	32.02	2	32.10	32.20	5.7	14,063	0.04%
2024/04/11	0.1	32.45	2.1	32.43	32.40	-2	13,848	-0.01%
2024/04/10	5.2	32.74	7.7	32.86	32.70	-2.6	13,783	-0.02%
2024/04/09	2	32.35	109	32.26	32.45	-107	13,609	-0.79%	大賣/鉅額交易
2024/04/08	6	32.36	3	32.50	32.30	3	13,545	0.02%
2024/04/03	149	32.41	11	32.85	32.00	138	13,436	1.03%	大買/鉅額交易
2024/04/02	1.2	31.95	18	32.01	31.95	-16.8	13,046	-0.13%
2024/04/01	2.3	32.18	0	0.00	32.15	2.3	13,124	0.02%
2024/03/29	0.3	32.05	8.3	31.97	32.15	-8.1	13,089	-0.06%
2024/03/28	5.1	31.75	1	31.80	31.70	4.1	12,963	0.03%
2024/03/27	13	31.74	2	31.75	31.70	11	12,844	0.09%
2024/03/26	5.2	31.53	14.2	31.48	31.55	-9	12,765	-0.07%
2024/03/25	14	31.10	2	31.10	31.10	12	12,723	0.09%
2024/03/22	6.2	31.10	3.2	31.06	31.15	3	12,702	0.02%
2024/03/21	38.2	31.47	7.1	31.58	31.50	31.1	12,514	0.25%
2024/03/20	48.7	31.01	2.3	30.93	30.90	46.3	12,516	0.37%
2024/03/19	28.1	31.47	12	31.45	31.40	16.1	12,198	0.13%
2024/03/18	10	31.68	42	31.65	31.70	-32	11,945	-0.27%
2024/03/15	0.2	32.00	5	32.08	31.95	-4.8	11,833	-0.04%
2024/03/14	1.3	31.82	2	31.80	32.00	-0.7	11,512	-0.01%
2024/03/13	6.7	31.74	8.1	31.83	31.70	-1.4	11,518	-0.01%
2024/03/12	1	31.90	6	31.98	32.00	-5	11,388	-0.04%
2024/03/11	4.3	31.75	23.8	31.72	31.80	-19.5	11,415	-0.17%
2024/03/08	6.5	31.98	4	32.00	31.85	2.5	11,531	0.02%
2024/03/07	24.9	31.90	16	31.91	32.00	8.9	11,664	0.08%
2024/03/06	6.6	31.97	2	31.90	32.00	4.6	12,022	0.04%
2024/03/05	0	0.00	3	32.07	32.00	-3	13,502	-0.02%
2024/03/04	1	32.15	5.6	32.08	32.05	-4.6	13,771	-0.03%
2024/03/01	6	32.01	6	32.07	32.05	0	14,657	0.00%
2024/02/29	5	32.14	0	0.00	32.10	5	14,759	0.03%
2024/02/27	26	31.94	0	0.00	31.85	26	14,610	0.18%
2024/02/26	0.4	32.25	7	32.20	32.15	-6.6	14,608	-0.05%
2024/02/23	9	32.44	0	0.00	32.40	9	14,694	0.06%
2024/02/22	2	32.40	13.3	32.38	32.55	-11.3	15,103	-0.08%
2024/02/21	0.5	32.53	0	0.00	32.50	0.5	15,202	0.00%
2024/02/20	0.4	32.69	0	0.00	32.65	0.4	15,222	0.00%
2024/02/19	2.4	32.70	10.1	32.58	32.80	-7.7	15,433	-0.05%
2024/02/16	41.5	31.80	2	32.00	31.90	39.5	15,704	0.25%
2024/02/15	4.6	31.86	0	0.00	32.00	4.6	15,670	0.03%
2024/02/05	26.7	32.00	2.3	32.04	32.15	24.4	15,497	0.16%
2024/02/02	0.3	32.35	0	0.00	32.25	0.3	15,452	0.00%
2024/02/01	0.1	32.15	4.7	32.15	32.45	-4.6	15,591	-0.03%
2024/01/31	7	31.87	2.1	32.00	31.90	4.9	15,628	0.03%
2024/01/30	8.2	32.11	0	0.00	32.00	8.2	15,538	0.05%
2024/01/29	1.1	32.37	5	32.50	32.35	-3.9	15,511	-0.03%
2024/01/26	0.5	32.75	0	0.00	32.60	0.5	15,632	0.00%
2024/01/25	3	32.60	2	32.65	32.70	1	15,730	0.01%
2024/01/24	1	32.65	0	0.00	32.60	1	15,865	0.01%
2024/01/23	2	32.63	27	32.61	32.70	-25	16,153	-0.15%
2024/01/22	9	32.39	0	0.00	32.30	9	16,296	0.06%
2024/01/19	18.5	31.95	3	32.30	32.40	15.5	16,355	0.09%
2024/01/18	1.9	32.14	10	32.05	32.05	-8.1	16,380	-0.05%
2024/01/17	26.4	32.38	2	32.25	32.20	24.4	16,459	0.15%
2024/01/16	22.2	32.92	14.9	32.95	32.90	7.3	16,356	0.04%
2024/01/15	4.2	33.69	0	0.00	33.65	4.2	16,277	0.03%
2024/01/12	4	33.65	1	33.75	33.75	3	16,716	0.02%
2024/01/11	3	33.72	0	0.00	33.70	3	17,605	0.02%
2024/01/10	5	33.79	0	0.00	33.70	5	18,877	0.03%
2024/01/09	3	34.15	1	34.15	34.05	2	19,006	0.01%
2024/01/08	1	34.25	0	0.00	34.25	1	19,126	0.01%
2024/01/05	6	34.29	0.3	34.33	34.35	5.7	19,349	0.03%
2024/01/04	0.1	34.20	0	0.00	34.20	0.1	19,609	0.00%
2024/01/03	3.3	34.23	0.3	34.35	34.20	2.9	19,771	0.01%
2024/01/02	0	0.00	1	34.75	34.70	-1	19,818	-0.01%
2023/12/29	1	34.90	0	0.00	34.85	1	19,953	0.01%
2023/12/28	1.1	34.71	6	34.88	34.90	-4.9	20,185	-0.02%
2023/12/27	0	0.00	4	34.81	34.90	-4	20,197	-0.02%
2023/12/26	14	34.60	20	34.61	34.65	-6	20,237	-0.03%
2023/12/25	1	34.50	143	34.55	34.50	-142	20,449	-0.69%	大賣/鉅額交易
2023/12/22	0.5	34.30	0.3	34.25	34.30	0.2	20,578	0.00%
2023/12/21	10	34.23	0	0.00	34.25	10	20,790	0.05%
2023/12/20	3.5	34.48	7	34.55	34.50	-3.5	21,158	-0.02%
2023/12/19	8	34.35	0	0.00	34.35	8	21,394	0.04%
2023/12/18	0	0.00	17.6	34.49	34.55	-17.6	21,730	-0.08%
2023/12/15	2.5	34.36	3	34.38	34.30	-0.5	21,955	0.00%
2023/12/14	1.1	34.45	4	34.41	34.40	-2.9	21,772	-0.01%
2023/12/13	1	34.15	0	0.00	34.05	1	21,743	0.00%
2023/12/12	1.1	34.16	75	34.16	34.15	-73.9	21,824	-0.34%
2023/12/11	4.2	34.33	0	0.00	34.40	4.2	21,878	0.02%
2023/12/08	0	0.00	0.2	34.75	34.60	-0.2	22,119	0.00%
2023/12/07	0	0.00	18	34.48	34.50	-18	22,107	-0.08%
2023/12/06	1.4	34.68	0	0.00	34.60	1.4	22,145	0.01%
2023/12/05	2.1	34.60	45	34.74	34.90	-42.9	22,206	-0.19%
2023/12/04	7.9	34.24	3.1	34.30	34.05	4.9	22,066	0.02%
2023/12/01	14.3	34.60	0	0.00	34.40	14.3	22,225	0.06%
2023/11/30	13.1	34.91	38.2	34.99	34.95	-25.2	21,892	-0.11%
2023/11/29	9.5	34.36	1	34.55	34.25	8.5	20,364	0.04%
2023/11/28	48.1	34.77	14.1	34.97	34.50	34	20,138	0.17%
2023/11/27	8	33.95	6	34.17	33.95	2	19,597	0.01%
2023/11/24	7.4	33.90	0	0.00	33.75	7.4	19,408	0.04%
2023/11/22	11.8	33.99	2.2	34.01	33.85	9.6	19,049	0.05%
2023/11/21	23.2	34.02	6	34.08	34.20	17.2	18,952	0.09%
2023/11/20	6	33.47	18.7	33.56	33.60	-12.7	18,544	-0.07%
2023/11/17	5	33.35	8.2	33.29	33.20	-3.2	18,469	-0.02%
2023/11/16	18	33.14	0	0.00	33.05	18	18,400	0.10%
2023/11/15	17	32.95	9.5	33.02	33.15	7.5	18,225	0.04%
2023/11/14	2	32.50	30	32.55	32.50	-28	18,089	-0.15%
2023/11/13	14	32.68	5.1	32.77	32.80	8.9	18,187	0.05%
2023/11/10	0	0.00	3	32.90	32.85	-3	18,374	-0.02%
2023/11/09	20	32.90	7	32.96	32.90	13	18,388	0.07%
2023/11/07	3	32.60	12	32.51	32.55	-9	18,432	-0.05%
2023/11/06	15	32.92	3	32.90	32.80	12	18,394	0.07%
2023/11/03	18	32.78	3.1	32.75	32.90	14.9	18,290	0.08%
2023/11/02	15	32.43	2.7	32.38	32.35	12.3	18,196	0.07%
2023/11/01	2.1	32.11	0	0.00	32.10	2.1	18,166	0.01%
2023/10/31	4.4	32.20	2	32.25	32.25	2.4	18,158	0.01%
2023/10/30	12	31.93	6	31.97	32.00	6	18,028	0.03%
2023/10/27	0.3	31.95	2	31.85	31.85	-1.7	17,917	-0.01%
2023/10/26	9	31.46	0	0.00	31.45	9	17,975	0.05%
2023/10/25	15.1	31.61	0.2	31.70	31.55	14.9	17,848	0.08%
2023/10/24	12	31.53	0	0.00	31.50	12	17,706	0.07%
2023/10/23	1.5	31.70	0	0.00	31.65	1.5	17,530	0.01%
2023/10/20	23.2	31.54	1	31.70	31.75	22.2	17,702	0.13%
2023/10/19	44.8	31.87	1	31.80	31.90	43.8	17,409	0.25%
2023/10/18	48.4	32.56	0.1	32.65	32.45	48.3	16,813	0.29%
2023/10/17	17.2	33.51	1.4	33.73	33.45	15.7	15,659	0.10%
2023/10/16	0.2	33.78	0	0.00	33.60	0.2	15,645	0.00%
2023/10/13	8.1	33.90	21	34.00	33.80	-12.9	15,722	-0.08%
2023/10/12	0	0.00	4	33.68	33.70	-4	15,681	-0.03%
2023/10/11	7.1	33.07	0	33.15	33.10	7	15,548	0.05%
2023/10/06	8	32.84	3	32.82	32.80	5	15,540	0.03%
2023/10/05	16.1	32.76	0	0.00	32.75	16.1	15,507	0.10%
2023/10/04	12.9	32.92	1.3	33.05	32.90	11.5	15,539	0.07%
2023/10/03	1.2	33.17	2	33.25	33.20	-0.8	15,625	-0.01%
2023/10/02	6	33.09	1	33.15	33.10	5	15,776	0.03%
2023/09/28	5.1	33.05	1	33.20	33.25	4.1	16,020	0.03%
2023/09/27	21.3	33.04	5	33.05	33.05	16.3	15,999	0.10%
2023/09/26	19.6	33.07	42.5	33.01	33.00	-22.8	15,938	-0.14%
2023/09/25	59.8	33.07	0	0.00	33.10	59.8	15,777	0.38%
2023/09/22	25.3	33.44	10	33.55	33.50	15.3	15,474	0.10%
2023/09/21	41.2	34.03	0.1	34.25	33.80	41.1	15,253	0.27%
2023/09/20	38	34.40	0	0.00	34.35	38	15,082	0.25%
2023/09/19	7.8	34.87	0	0.00	34.80	7.8	14,902	0.05%
2023/09/18	1	35.05	38.5	35.05	35.10	-37.5	14,938	-0.25%
2023/09/15	18.4	35.21	5.5	35.31	35.10	12.9	15,030	0.09%
2023/09/14	2	35.30	3.2	35.44	35.50	-1.2	14,962	-0.01%
2023/09/13	26.2	35.08	2	35.10	35.30	24.2	14,972	0.16%
2023/09/12	30.1	34.55	0	34.55	34.60	30	15,254	0.20%
2023/09/11	11.4	34.14	0	0.00	34.20	11.4	15,266	0.07%
2023/09/08	7.3	34.13	0.1	34.25	34.10	7.3	15,301	0.05%
2023/09/07	9.2	34.32	2	34.40	34.35	7.2	15,280	0.05%
2023/09/06	68.3	34.58	1	34.80	34.40	67.3	15,287	0.44%
2023/09/05	15.2	35.02	1	35.05	35.00	14.2	14,939	0.10%
2023/09/04	9	34.92	6	35.10	35.20	3	14,925	0.02%
2023/09/01	31.2	35.25	5	35.24	35.25	26.2	14,877	0.18%
2023/08/31	7.6	35.00	5	35.10	34.95	2.6	14,843	0.02%
2023/08/30	5.2	35.35	1	35.50	35.30	4.2	14,684	0.03%
2023/08/29	0	35.25	0	0.00	35.40	0	15,130	0.00%
2023/08/28	1	35.20	6.2	35.20	35.20	-5.2	15,344	-0.03%
2023/08/25	9.3	35.20	100	35.23	35.10	-90.7	16,124	-0.56%
2023/08/24	7.3	35.27	0	0.00	35.30	7.3	16,441	0.04%
2023/08/23	1	35.31	0	0.00	35.30	1	16,726	0.01%
2023/08/22	6.4	35.38	3	35.30	35.40	3.4	16,947	0.02%
2023/08/21	1.4	35.44	19	35.30	35.40	-17.6	17,344	-0.10%
2023/08/18	35.5	35.32	23.1	35.30	35.15	12.4	17,523	0.07%
2023/08/17	17.6	35.59	0	0.00	35.65	17.6	17,458	0.10%
2023/08/16	23.8	36.17	5	36.05	36.05	18.8	17,488	0.11%
2023/08/15	8.1	36.75	6	36.73	36.70	2.1	17,473	0.01%
2023/08/14	7.3	36.84	1	37.30	36.85	6.3	17,582	0.04%
2023/08/11	0.1	37.40	11	37.43	37.40	-11	17,637	-0.06%
2023/08/10	5.5	36.89	0	0.00	36.85	5.5	17,644	0.03%
2023/08/08	17	37.29	0	0.00	37.10	17	18,250	0.09%
2023/08/07	0.1	37.60	13	37.47	37.65	-13	18,384	-0.07%
2023/08/04	1.1	37.31	21	37.40	37.35	-19.9	18,438	-0.11%
2023/08/02	5.4	37.17	5	37.60	37.20	0.4	18,846	0.00%
2023/08/01	4	37.30	72	37.49	37.55	-68	19,015	-0.36%
2023/07/31	3	37.37	6	37.48	37.30	-3	19,125	-0.02%
2023/07/28	5	37.22	7.2	37.35	37.35	-2.2	19,175	-0.01%
2023/07/27	6.3	37.34	2	37.45	37.35	4.3	19,620	0.02%
2023/07/26	22.2	37.33	3	37.33	37.25	19.2	20,584	0.09%
2023/07/25	60.9	37.40	35	37.17	37.40	25.9	20,798	0.12%
2023/07/24	4.1	36.58	23	36.73	36.50	-18.9	20,874	-0.09%
2023/07/21	30.2	36.24	0	0.00	36.10	30.2	21,180	0.14%
2023/07/20	11	36.57	0	0.00	36.55	11	21,667	0.05%
2023/07/19	15	36.68	0	0.00	36.60	15	22,718	0.07%
2023/07/18	29.9	36.64	2	36.70	37.10	27.9	23,504	0.12%
2023/07/17	63	36.80	4	36.80	36.75	59	23,411	0.25%
2023/07/14	4	36.95	20	36.95	37.00	-16	23,348	-0.07%
2023/07/13	9	36.88	31	36.90	36.80	-22	23,366	-0.09%
2023/07/12	4	36.55	2	36.55	36.60	2	23,564	0.01%
2023/07/11	56.5	36.84	2.1	36.93	36.55	54.4	23,517	0.23%
2023/07/10	12.8	37.13	27	37.00	36.85	-14.2	23,394	-0.06%
2023/07/07	11.3	37.05	54	37.15	37.30	-42.7	23,264	-0.18%
2023/07/06	18.7	37.32	27.3	37.37	37.25	-8.6	23,393	-0.04%
2023/07/05	11.1	37.91	55	37.86	37.80	-43.9	23,091	-0.19%
2023/07/04	8.2	38.12	45	38.15	38.05	-36.8	22,913	-0.16%
2023/07/03	2	38.20	4	38.20	38.25	-2	22,864	-0.01%
2023/06/30	2	38.08	27.7	38.16	38.05	-25.7	22,907	-0.11%
2023/06/29	3	38.10	23	38.13	38.05	-20	22,932	-0.09%
2023/06/28	6	38.09	17	38.20	38.05	-11	22,980	-0.05%
2023/06/27	10.9	38.52	15.3	38.66	38.45	-4.4	23,114	-0.02%
2023/06/26	3.1	38.52	5.4	38.80	38.80	-2.3	23,371	-0.01%
2023/06/21	11	38.40	30	38.42	38.70	-19	23,378	-0.08%
2023/06/20	16	38.49	1	38.50	38.55	15	23,375	0.06%
2023/06/19	33.5	38.74	12	38.72	38.70	21.5	23,493	0.09%
2023/06/16	20	38.83	43.2	38.95	38.70	-23.2	23,472	-0.10%
2023/06/15	3	38.28	25.3	38.27	38.35	-22.3	23,007	-0.10%
2023/06/14	5.1	38.25	2.3	38.34	38.35	2.8	23,330	0.01%
2023/06/13	20	38.18	48.2	38.13	38.25	-28.1	23,466	-0.12%
2023/06/12	11.9	38.28	5.1	38.36	38.25	6.8	23,491	0.03%
2023/06/09	32	38.44	14.2	38.40	38.45	17.8	23,511	0.08%
2023/06/08	23.9	38.48	21.1	38.54	38.50	2.9	23,676	0.01%
2023/06/07	3.7	38.84	10	38.75	38.80	-6.3	23,851	-0.03%
2023/06/06	9	38.72	13.3	38.76	38.80	-4.3	24,048	-0.02%
2023/06/05	5.4	38.90	10.9	38.89	38.85	-5.5	24,210	-0.02%
2023/06/02	14.3	38.52	27	38.30	38.55	-12.7	24,023	-0.05%
2023/06/01	10.3	37.81	0	0.00	37.75	10.3	23,598	0.04%
2023/05/31	10.6	38.02	0	0.00	37.90	10.6	23,504	0.05%
2023/05/30	13	38.12	4	38.19	38.30	9	22,887	0.04%
2023/05/29	1.4	37.92	6	37.88	38.15	-4.6	23,178	-0.02%
2023/05/26	7.3	37.75	4.8	37.88	38.00	2.5	23,692	0.01%
2023/05/25	8.7	37.56	0	0.00	38.05	8.7	24,133	0.04%
2023/05/24	11.6	37.63	8	37.75	37.85	3.6	23,953	0.02%
2023/05/23	4	37.93	0	0.00	37.90	4	23,751	0.02%
2023/05/22	12	37.94	0	0.00	38.25	12	23,649	0.05%
2023/05/19	7.3	37.82	3	37.77	37.85	4.3	23,556	0.02%
2023/05/18	11.2	37.83	0	0.00	37.85	11.2	23,437	0.05%
2023/05/17	4	37.83	10.3	38.05	37.90	-6.3	23,453	-0.03%
2023/05/16	9	37.50	90.1	37.56	37.75	-81.1	23,506	-0.35%
2023/05/15	27.1	37.28	64	37.19	37.35	-36.9	23,506	-0.16%
2023/05/12	62.4	38.07	59	38.17	37.80	3.4	23,276	0.01%
2023/05/11	62.4	38.07	59	38.17	38.20	3.4	23,037	0.01%
2023/05/10	4.5	38.70	1.4	38.79	38.85	3.1	22,849	0.01%
2023/05/09	94.1	38.87	35	39.12	38.65	59.1	22,795	0.26%
2023/05/08	18.1	39.64	11	39.50	39.60	7.1	22,479	0.03%
2023/05/05	15.2	39.30	85	39.50	39.30	-69.8	22,322	-0.31%
2023/05/04	10	39.58	48.5	39.57	39.45	-38.5	22,305	-0.17%
2023/05/03	90	39.71	25.5	39.75	39.50	64.5	22,236	0.29%
2023/05/02	31.3	39.82	79.4	39.72	39.90	-48.1	22,048	-0.22%
2023/04/28	17	38.68	1	38.95	38.70	16	21,538	0.07%
2023/04/27	16.3	38.92	24	38.95	38.65	-7.7	21,481	-0.04%
2023/04/26	19.1	38.90	74.2	38.93	39.10	-55.1	21,572	-0.26%
2023/04/25	74.8	38.81	18	38.71	38.50	56.8	21,693	0.26%
2023/04/24	142.7	39.23	83.7	39.24	39.55	59	21,265	0.28%	大買/
2023/04/21	26.8	38.37	189	38.29	38.30	-162.3	20,241	-0.80%	大賣/鉅額交易
2023/04/20	3.7	37.21	2	37.35	37.20	1.7	19,358	0.01%
2023/04/19	31	37.12	0	0.00	37.10	31	19,409	0.16%
2023/04/18	35.1	37.60	5	37.62	37.45	30.1	19,425	0.15%
2023/04/17	4.3	38.09	25	38.07	37.95	-20.7	19,656	-0.11%
2023/04/14	12	37.48	13	37.45	37.55	-1	19,373	0.00%
2023/04/13	10	37.59	12	37.60	37.55	-2	19,387	-0.01%
2023/04/12	17.3	37.60	29	37.61	37.45	-11.8	19,333	-0.06%
2023/04/11	23.1	37.45	18	37.42	37.45	5.1	19,262	0.03%
2023/04/10	6.6	36.47	32	36.50	36.60	-25.5	19,042	-0.13%
2023/04/07	16.2	36.42	0	0.00	36.40	16.2	19,060	0.08%
2023/04/06	8.1	36.40	0	0.00	36.45	8.1	19,160	0.04%
2023/03/31	0.7	36.54	5	36.46	36.40	-4.4	19,407	-0.02%
2023/03/30	15.6	36.15	0	0.00	36.20	15.6	20,415	0.08%
2023/03/29	22	36.20	0	0.00	36.35	22	21,328	0.10%
2023/03/28	40.6	36.40	12	36.19	36.20	28.6	22,230	0.13%
2023/03/27	48.4	36.79	6	36.81	36.65	42.4	23,097	0.18%
2023/03/24	7	37.67	3.8	37.57	37.60	3.2	23,872	0.01%
2023/03/23	4	37.34	23	37.40	37.35	-19	23,875	-0.08%
2023/03/22	15	37.23	21	37.25	37.20	-6	23,957	-0.03%
2023/03/21	6	37.00	0.4	37.10	37.05	5.6	24,027	0.02%
2023/03/20	5.1	36.80	9.3	36.90	36.90	-4.2	24,042	-0.02%
2023/03/17	3	36.43	5	36.57	36.40	-2	24,199	-0.01%
2023/03/16	37.2	36.60	1	36.65	36.35	36.2	23,908	0.15%
2023/03/15	10.6	37.16	26	36.96	37.10	-15.5	23,942	-0.06%
2023/03/14	9.5	36.68	2	36.90	36.75	7.5	24,037	0.03%
2023/03/13	12.1	36.34	9	36.46	36.75	3.1	24,266	0.01%
2023/03/10	17.2	36.74	14	36.71	36.70	3.2	24,281	0.01%
2023/03/09	24.1	37.35	9	37.44	37.20	15.1	24,506	0.06%
2023/03/08	7.2	37.60	1.4	37.69	37.75	5.8	24,873	0.02%
2023/03/07	8.5	37.95	6	37.98	37.95	2.5	24,885	0.01%
2023/03/06	8.6	37.96	25.1	38.05	37.95	-16.5	25,216	-0.07%
2023/03/03	22.1	37.78	2	37.80	37.75	20.1	25,487	0.08%
2023/03/02	25	37.61	1.1	38.08	37.90	24	25,669	0.09%
2023/03/01	34.5	37.97	10.3	38.17	37.80	24.3	25,706	0.09%
2023/02/24	52.6	39.28	12.1	39.32	39.15	40.5	25,338	0.16%
2023/02/23	53.2	38.98	42.7	39.32	39.50	10.5	24,816	0.04%
2023/02/22	20.6	37.95	3	37.90	38.05	17.6	25,159	0.07%
2023/02/21	5.1	38.24	17	38.32	38.35	-11.9	26,058	-0.05%
2023/02/20	14.1	38.03	14	38.15	38.25	0	26,714	0.00%
2023/02/17	17	37.86	22.3	37.71	38.00	-5.2	27,226	-0.02%
2023/02/16	33.3	37.54	0.2	37.60	37.50	33.1	27,958	0.12%
2023/02/15	3.6	37.51	11	37.69	37.55	-7.4	28,051	-0.03%
2023/02/14	7.4	37.58	14.8	37.59	37.25	-7.4	27,991	-0.03%
2023/02/13	8	36.87	8.7	37.03	37.00	-0.7	27,957	0.00%
2023/02/10	1.1	36.56	3	36.88	36.85	-2	28,096	-0.01%
2023/02/09	2	36.60	3	36.68	36.60	-1	28,114	0.00%
2023/02/08	7.2	36.67	24	36.66	36.75	-16.8	28,188	-0.06%
2023/02/07	18	36.46	20	36.53	36.65	-2	28,269	-0.01%
2023/02/06	10.9	36.14	6	36.23	36.15	4.9	28,252	0.02%
2023/02/03	7.1	36.39	4	36.41	36.45	3.1	28,142	0.01%
2023/02/02	6.1	36.72	9	36.77	36.80	-3	28,165	-0.01%
2023/02/01	6.2	36.61	8	36.59	36.75	-1.8	28,193	-0.01%
2023/01/31	12.1	36.58	31	36.65	36.25	-18.9	28,263	-0.07%
2023/01/30	0	0.00	33	36.87	36.95	-33	28,195	-0.12%
2023/01/17	20.3	36.04	1	36.20	36.00	19.3	28,181	0.07%
2023/01/16	34	36.49	47.4	36.46	36.50	-13.4	28,175	-0.05%
2023/01/13	28	36.17	61	36.11	36.15	-33	27,855	-0.12%
2023/01/12	18	35.32	49	35.29	35.40	-31	27,913	-0.11%
2023/01/11	8	34.70	83	34.61	34.70	-75	28,119	-0.27%
2023/01/10	1	34.55	6	34.50	34.60	-5	28,426	-0.02%
2023/01/09	3.5	34.47	6	34.51	34.60	-2.5	28,943	-0.01%
2023/01/06	9	34.26	0	34.55	34.25	9	29,213	0.03%
2023/01/05	18	34.36	32.7	34.40	34.45	-14.7	29,670	-0.05%
2023/01/04	13.3	33.60	0	0.00	33.50	13.3	29,498	0.05%
2023/01/03	6.1	33.56	33	33.55	33.50	-26.9	29,714	-0.09%
2022/12/30	1	33.75	3.3	33.91	33.65	-2.3	29,735	-0.01%
2022/12/29	10.6	33.79	0	0.00	33.70	10.6	29,889	0.04%
2022/12/28	1	34.10	12	34.15	34.30	-11	30,140	-0.04%
2022/12/27	6	34.46	6	34.55	34.30	0	30,373	0.00%
2022/12/26	17.5	34.26	3	34.35	34.40	14.5	30,533	0.05%
2022/12/23	10.1	34.36	5	34.36	34.05	5.1	31,062	0.02%
2022/12/22	13.2	34.43	11	34.46	34.45	2.2	31,982	0.01%
2022/12/21	3	33.80	5	34.00	34.05	-2	31,325	-0.01%
2022/12/20	0.1	33.95	1	33.80	33.70	-0.9	30,705	0.00%
2022/12/19	4	33.91	3.2	33.91	33.85	0.9	30,251	0.00%
2022/12/16	29.6	33.09	8	33.19	34.60	21.6	29,428	0.07%
2022/12/14	6.6	33.51	12.5	33.51	33.50	-6	29,170	-0.02%
2022/12/13	13.1	33.71	6.5	34.04	33.70	6.6	29,231	0.02%
2022/12/12	12.4	33.74	22.1	33.66	33.85	-9.7	29,198	-0.03%
2022/12/09	5.4	33.73	14	33.78	33.70	-8.6	29,684	-0.03%
2022/12/08	18	33.18	0	0.00	33.20	18	29,675	0.06%
2022/12/07	17.3	33.28	6	33.39	33.35	11.3	29,677	0.04%
2022/12/06	88.2	33.43	1.2	33.43	33.30	86.9	29,698	0.29%
2022/12/05	22	33.55	4	33.44	33.70	18	29,562	0.06%
2022/12/02	37	33.71	13	33.62	33.65	24	29,249	0.08%
2022/12/01	58	34.03	22	34.10	34.05	36	29,193	0.12%
2022/11/30	49	33.60	19	33.79	33.90	30	29,003	0.10%
2022/11/29	0.5	33.40	4	33.41	33.55	-3.5	28,619	-0.01%
2022/11/28	33	33.02	0	0.00	33.00	33	28,640	0.12%
2022/11/25	26.1	33.41	8.1	33.40	33.55	18	28,428	0.06%
2022/11/24	16	32.82	13	33.00	33.20	3	28,273	0.01%
2022/11/23	14.6	32.71	3	32.72	32.70	11.6	28,055	0.04%
2022/11/22	13	32.64	4	32.64	32.65	9	27,954	0.03%
2022/11/21	30	33.00	6	32.85	32.85	24	27,730	0.09%
2022/11/18	26.9	33.56	5	33.43	33.30	21.9	27,498	0.08%
2022/11/17	48.2	34.11	33.2	34.12	34.25	15.1	26,542	0.06%
2022/11/16	28.4	33.17	37	33.02	32.90	-8.6	25,556	-0.03%
2022/11/15	40.4	33.40	147.3	33.73	33.85	-106.9	24,950	-0.43%	大賣/鉅額交易
2022/11/14	153.9	34.11	40	33.91	34.15	113.9	24,375	0.47%	大買/鉅額交易
2022/11/11	9.3	32.11	6	32.27	32.15	3.3	23,576	0.01%
2022/11/10	1	31.80	2.2	31.82	31.70	-1.2	23,483	0.00%
2022/11/09	5.5	31.77	5	31.97	31.90	0.5	23,444	0.00%
2022/11/08	15	31.54	6	31.70	31.65	9	23,282	0.04%
2022/11/07	4.2	30.80	4	30.93	31.00	0.2	23,106	0.00%
2022/11/04	3.4	30.27	1	30.30	30.45	2.4	23,191	0.01%
2022/11/03	5	30.28	0	0.00	30.30	5	23,144	0.02%
2022/11/02	5	30.85	3	30.80	30.75	2	23,105	0.01%
2022/11/01	5	30.18	3	30.32	30.65	2	23,119	0.01%
2022/10/31	6.6	30.36	0	0.00	30.25	6.6	23,108	0.03%
2022/10/28	7.3	30.61	3	30.75	30.50	4.3	23,119	0.02%
2022/10/27	8.6	30.82	5	31.00	30.85	3.6	23,111	0.02%
2022/10/26	5.1	30.20	1	30.40	30.30	4.1	23,119	0.02%
2022/10/25	25.3	30.02	0	0.00	29.90	25.3	23,077	0.11%
2022/10/24	3.1	30.82	0	0.00	30.60	3.1	22,682	0.01%
2022/10/21	2.1	31.04	2.6	31.03	31.00	-0.5	22,562	0.00%
2022/10/20	14.7	30.92	0	0.00	30.90	14.7	22,518	0.07%
2022/10/19	11.8	31.88	4	31.99	31.60	7.8	22,012	0.04%
2022/10/18	17.1	31.42	3	31.45	31.45	14.1	21,608	0.07%
2022/10/17	23.5	31.70	14	31.57	31.70	9.5	21,593	0.04%
2022/10/14	27.7	32.55	1	32.55	32.40	26.7	21,633	0.12%
2022/10/13	8.5	32.97	10.3	32.75	32.65	-1.7	21,544	-0.01%
2022/10/12	8	33.80	0	0.00	33.75	8	21,287	0.04%
2022/10/11	3	33.93	5	34.10	33.80	-2	21,345	-0.01%
2022/10/07	4.5	34.28	0.1	34.55	34.25	4.4	21,291	0.02%
2022/10/06	0	34.40	0	0.00	34.30	0	21,266	0.00%
2022/10/05	4.3	34.23	2	34.28	34.15	2.3	21,277	0.01%
2022/10/04	30.8	33.66	0	0.00	33.85	30.8	21,025	0.15%
2022/10/03	9	33.61	2	33.65	33.65	7	20,773	0.03%
2022/09/30	34	33.85	0.1	33.90	33.80	33.9	20,658	0.16%
2022/09/29	116	34.18	0	0.00	34.15	116	20,144	0.58%	大買/鉅額交易
2022/09/28	55.3	35.20	1	35.10	34.90	54.3	19,056	0.28%
2022/09/27	10.9	35.74	21.3	35.73	35.80	-10.4	18,789	-0.06%
2022/09/26	62.5	36.00	23	35.92	35.85	39.5	18,599	0.21%
2022/09/23	34.6	37.06	0	0.00	37.00	34.6	18,381	0.19%
2022/09/22	34.2	37.45	8.4	37.60	37.55	25.9	18,250	0.14%
2022/09/21	24.3	38.19	0	0.00	38.10	24.3	17,880	0.14%
2022/09/20	9.9	38.60	2	38.83	38.55	7.9	17,513	0.05%
2022/09/19	7	38.90	0	0.00	38.80	7	17,397	0.04%
2022/09/16	32.9	38.85	0.1	38.95	38.60	32.8	17,332	0.19%
2022/09/15	6.1	39.46	2	39.45	39.55	4.1	16,939	0.02%
2022/09/14	10.1	39.58	3	39.65	39.65	7.1	16,875	0.04%
2022/09/13	2.1	39.99	2.5	39.88	39.90	-0.4	16,925	0.00%
2022/09/12	15	39.73	0	0.00	39.80	15	16,977	0.09%
2022/09/08	1	39.70	4	39.69	39.85	-3	17,321	-0.02%
2022/09/07	19.1	39.61	8.6	39.66	39.70	10.5	17,462	0.06%
2022/09/06	4.1	39.79	9	39.75	39.85	-4.9	17,501	-0.03%
2022/09/05	7	39.11	12	38.86	39.10	-5	17,483	-0.03%
2022/09/02	12.7	38.61	2	38.65	38.50	10.7	17,570	0.06%
2022/09/01	10.3	38.92	8.7	38.93	38.90	1.6	17,325	0.01%
2022/08/31	0	0.00	0	39.35	39.30	0	17,158	0.00%
2022/08/30	3.1	39.35	2.2	39.38	39.25	0.9	17,048	0.01%
2022/08/29	2.8	39.33	2	39.25	39.35	0.8	17,169	0.00%
2022/08/26	3.6	39.53	5	39.62	39.65	-1.4	17,183	-0.01%
2022/08/25	8.2	39.32	15.1	39.51	39.55	-6.9	17,263	-0.04%
2022/08/24	3.6	39.22	2.3	39.29	39.25	1.3	17,398	0.01%
2022/08/23	17.8	39.13	5	39.20	39.35	12.8	17,816	0.07%
2022/08/22	5.3	39.10	14.2	39.27	39.65	-8.9	17,936	-0.05%
2022/08/19	1.2	39.43	5	39.44	39.45	-3.8	18,065	-0.02%
2022/08/18	8.1	39.61	4	39.58	39.80	4.1	18,153	0.02%
2022/08/17	11.1	39.34	7	39.61	40.00	4.1	18,215	0.02%
2022/08/16	5.2	39.21	0	0.00	39.35	5.2	18,244	0.03%
2022/08/15	11.1	39.24	1	39.20	39.30	10.1	18,314	0.06%
2022/08/12	1	39.30	1	39.35	39.30	0	18,719	0.00%
2022/08/11	3.1	38.91	2	38.95	39.35	1.1	18,846	0.01%
2022/08/10	11.1	38.59	2	38.55	38.75	9.1	18,945	0.05%
2022/08/09	5.1	38.37	5	38.47	38.75	0.1	19,108	0.00%
2022/08/08	9.2	38.54	1	38.75	38.70	8.2	19,258	0.04%
2022/08/05	5.7	38.89	3	39.07	38.85	2.7	19,436	0.01%
2022/08/04	8.3	38.82	12	38.88	38.75	-3.7	19,943	-0.02%
2022/08/03	44.1	39.00	4	39.01	39.10	40.1	20,186	0.20%
2022/08/02	8	39.10	11	39.10	39.15	-3	20,245	-0.01%
2022/08/01	12.1	39.00	8	39.41	39.50	4.1	20,243	0.02%
2022/07/29	57.3	38.54	6	38.51	38.75	51.3	20,205	0.25%
2022/07/28	13.4	38.04	3	38.10	38.20	10.4	20,134	0.05%
2022/07/27	2.2	37.82	2	37.83	37.85	0.2	20,075	0.00%
2022/07/26	13.5	37.75	0.1	38.00	37.80	13.4	20,246	0.07%
2022/07/25	8.1	37.90	2	37.80	37.85	6.1	20,320	0.03%
2022/07/22	37.4	37.80	0	0.00	37.70	37.4	20,389	0.18%
2022/07/21	35.2	37.96	3.8	38.00	38.05	31.3	20,196	0.16%
2022/07/20	20	41.71	6	41.62	41.60	14	19,656	0.07%
2022/07/19	11.5	41.40	2	41.48	41.65	9.5	19,510	0.05%
2022/07/18	27.5	40.24	2	40.70	40.70	25.5	19,267	0.13%
2022/07/15	5.5	40.70	1	40.70	40.50	4.5	19,169	0.02%
2022/07/14	1	41.75	0	0.00	41.70	1	19,107	0.01%
2022/07/13	3	41.75	8.1	41.80	41.80	-5.1	19,230	-0.03%
2022/07/12	0	0.00	13	40.82	41.00	-13	19,337	-0.07%
2022/07/11	5	41.06	16	40.83	41.10	-11	19,484	-0.06%
2022/07/08	26.1	40.83	13	40.73	40.80	13.1	19,573	0.07%
2022/07/07	0	0.00	4	40.81	40.90	-4	19,674	-0.02%
2022/07/06	12.1	40.27	3	40.20	40.00	9.1	20,055	0.05%
2022/07/05	3.4	40.49	2.2	40.69	40.75	1.2	19,967	0.01%
2022/07/04	3	40.17	2.2	40.10	40.00	0.8	19,809	0.00%
2022/07/01	88	40.49	53.1	40.51	40.35	34.9	19,681	0.18%
2022/06/30	9.2	39.51	2	39.50	39.50	7.2	19,421	0.04%
2022/06/29	1.4	39.53	1	39.50	39.55	0.4	19,227	0.00%
2022/06/28	3.5	39.70	0	39.85	39.60	3.5	19,218	0.02%
2022/06/27	2.1	39.85	10	39.88	39.80	-7.9	19,203	-0.04%
2022/06/24	1	39.40	5	39.60	39.50	-4	19,070	-0.02%
2022/06/23	5.5	39.14	10.2	39.15	39.00	-4.7	18,963	-0.02%
2022/06/22	6.1	39.66	11	39.65	39.50	-4.9	18,809	-0.03%
2022/06/21	5.1	39.35	2.2	39.44	39.45	2.9	18,775	0.02%
2022/06/20	52.2	39.20	11	39.09	38.85	41.2	18,695	0.22%
2022/06/17	37.2	39.65	1	39.55	39.60	36.2	18,440	0.20%
2022/06/16	26.2	40.10	0	0.00	40.00	26.2	18,279	0.14%
2022/06/15	13.3	40.10	4	40.15	40.05	9.3	18,452	0.05%
2022/06/14	24.5	40.22	0	0.00	40.10	24.5	18,363	0.13%
2022/06/13	55.9	40.82	0	0.00	40.80	55.9	18,122	0.31%
2022/06/10	7.7	41.47	0	0.00	41.40	7.7	17,840	0.04%
2022/06/09	6.2	41.58	11	41.78	41.55	-4.8	17,831	-0.03%
2022/06/08	1.3	41.74	2	41.68	41.75	-0.7	17,785	0.00%
2022/06/07	18.8	41.45	0	0.00	41.35	18.8	17,736	0.11%
2022/06/06	11.5	41.59	0	0.00	41.55	11.5	17,502	0.07%
2022/06/02	11.3	41.76	0	0.00	41.70	11.3	17,511	0.06%
2022/06/01	18.2	42.39	0	0.00	42.10	18.2	17,534	0.10%
2022/05/31	8	42.68	0	0.00	42.60	8	17,391	0.05%
2022/05/30	23	42.91	14.4	42.83	42.80	8.6	16,918	0.05%
2022/05/27	13	42.23	2	42.23	42.20	11	16,696	0.07%
2022/05/26	8	41.91	1	42.30	41.70	7	16,596	0.04%
2022/05/25	24	41.62	0	0.00	41.65	24	16,538	0.15%
2022/05/24	11.4	41.25	0	0.00	41.20	11.4	16,462	0.07%
2022/05/23	27.3	41.34	0	0.00	41.20	27.3	16,294	0.17%
2022/05/20	16.5	41.77	7	41.54	41.15	9.5	16,186	0.06%
2022/05/19	18.2	41.16	0	0.00	41.10	18.2	15,717	0.12%
2022/05/18	9.3	41.34	0	0.00	41.60	9.3	15,532	0.06%
2022/05/17	5.3	41.49	0	0.00	41.50	5.3	15,250	0.03%
2022/05/16	5.1	41.29	1	41.25	41.25	4.1	15,019	0.03%
2022/05/13	13.2	41.31	6.4	41.44	41.60	6.8	14,715	0.05%
2022/05/12	30.2	41.33	15	41.04	40.80	15.2	14,482	0.11%
2022/05/11	17	42.68	15	42.75	42.65	2	13,898	0.01%
2022/05/10	12.1	43.86	7	43.86	43.85	5.1	13,469	0.04%
2022/05/09	14.7	44.41	0	0.00	44.25	14.7	13,279	0.11%
2022/05/06	12.5	45.13	13	45.20	45.10	-0.5	13,113	0.00%
2022/05/05	9	45.65	0	0.00	45.60	9	13,152	0.07%
2022/05/04	2.8	45.34	3	45.30	45.50	-0.2	13,127	0.00%
2022/05/03	21.2	45.41	15	45.32	45.35	6.2	13,228	0.05%
2022/04/29	8	46.03	6	45.94	45.90	2	12,942	0.02%
2022/04/28	12.1	45.74	0	0.00	46.10	12.1	12,785	0.09%
2022/04/27	17.4	45.83	4	45.90	45.80	13.4	12,580	0.11%
2022/04/26	6.1	46.17	3	46.17	46.20	3.1	12,312	0.02%
2022/04/25	7.3	46.12	0	0.00	46.10	7.3	12,241	0.06%
2022/04/22	11.3	46.59	6	46.68	46.55	5.3	12,099	0.04%
2022/04/21	18.5	46.73	2	46.80	46.80	16.5	12,074	0.14%
2022/04/20	31.2	46.47	1.1	46.47	46.60	30.2	12,063	0.25%
2022/04/19	10.1	46.38	1.5	46.47	46.35	8.6	11,970	0.07%
2022/04/18	17.4	46.55	0	0.00	46.50	17.4	11,843	0.15%
2022/04/15	37.5	47.24	7	47.17	47.10	30.5	11,628	0.26%
2022/04/14	34.4	47.74	2	47.70	47.70	32.4	11,442	0.28%
2022/04/13	12.3	48.08	0	0.00	48.00	12.3	11,348	0.11%
2022/04/12	43.5	48.22	1.2	48.32	48.00	42.3	11,175	0.38%
2022/04/11	4	49.35	5	49.64	49.45	-1	10,764	-0.01%
2022/04/08	5	49.57	16	49.67	49.80	-11	10,837	-0.10%
2022/04/07	6.2	49.68	11	49.96	49.55	-4.8	10,806	-0.04%
2022/04/06	1	50.20	14	50.01	50.20	-13	10,709	-0.12%
2022/04/01	0	0.00	1.1	49.77	49.75	-1.1	10,657	-0.01%
2022/03/31	0.2	50.10	28.8	50.06	49.90	-28.6	10,588	-0.27%
2022/03/30	4.2	49.88	4	49.85	49.85	0.2	10,436	0.00%
2022/03/29	5	49.70	1	49.80	49.80	4	10,432	0.04%
2022/03/28	1.2	49.22	3	49.70	49.70	-1.9	10,389	-0.02%
2022/03/25	6	49.63	4	49.60	49.70	2	10,342	0.02%
2022/03/24	10	49.81	12	49.89	49.95	-2	10,385	-0.02%
2022/03/23	39	49.64	1	49.65	49.65	38	10,460	0.36%
2022/03/22	21.1	49.55	25.1	49.44	49.70	-4	10,377	-0.04%
2022/03/21	3	49.35	35.3	49.64	49.75	-32.3	10,380	-0.31%
2022/03/18	3	48.63	30	48.64	48.95	-27	10,135	-0.27%
2022/03/17	60.1	48.09	5	48.02	48.00	55.1	9,745	0.57%
2022/03/16	10.2	47.70	2	47.95	47.85	8.2	9,630	0.09%
2022/03/15	2	47.90	1	47.75	47.95	1	9,597	0.01%
2022/03/14	13	47.59	1	47.60	47.55	12	9,592	0.13%
2022/03/11	2.1	47.51	0	0.00	47.45	2.1	9,676	0.02%
2022/03/10	0.1	47.50	0	0.00	47.60	0.1	9,818	0.00%
2022/03/09	13.1	47.23	0.4	47.30	47.25	12.7	9,901	0.13%
2022/03/08	3.6	46.97	0	0.00	46.95	3.6	10,051	0.04%
2022/03/07	12	47.02	0	0.00	47.10	12	10,059	0.12%
2022/03/04	15	47.68	0.1	48.05	47.65	15	10,340	0.14%
2022/03/03	3	48.00	4	47.95	48.05	-1	10,465	-0.01%
2022/03/02	20	47.65	22	47.85	48.00	-2	10,752	-0.02%
2022/03/01	2	47.60	1	47.80	47.80	1	10,862	0.01%
2022/02/25	20	47.08	1	47.10	47.35	19	10,955	0.17%
2022/02/24	32.1	47.32	2	47.48	47.30	30.1	10,884	0.28%
2022/02/23	2	47.65	0	0.00	47.65	2	10,872	0.02%
2022/02/22	3.8	47.26	7	47.59	47.70	-3.2	10,974	-0.03%
2022/02/21	16.2	47.56	6	47.53	47.60	10.2	10,977	0.09%
2022/02/18	2	47.35	12	47.43	47.45	-10	11,056	-0.09%
2022/02/17	2	47.20	29	47.44	47.45	-27	11,143	-0.24%
2022/02/16	8.1	47.00	0	0.00	47.00	8.1	11,199	0.07%
2022/02/15	55.1	47.03	4	47.05	47.00	51.1	11,255	0.45%
2022/02/14	10	47.01	1	47.05	47.15	9	11,341	0.08%
2022/02/11	2.1	47.30	0	0.00	47.55	2.1	11,337	0.02%
2022/02/10	1	47.15	0	0.00	47.55	1	11,361	0.01%
2022/02/09	6	46.97	6	47.11	47.30	0	11,433	0.00%
2022/02/08	9	46.98	1	47.20	46.95	8	11,535	0.07%
2022/02/07	18.5	46.46	9.2	46.91	47.10	9.3	11,491	0.08%
2022/01/26	7	46.89	24	46.75	46.85	-17	11,314	-0.15%
2022/01/25	25.3	46.87	56.2	46.78	46.80	-30.9	11,349	-0.27%
2022/01/24	5.1	47.25	42	47.11	47.15	-36.9	11,222	-0.33%
2022/01/21	5	47.32	63	47.20	47.40	-58	11,339	-0.51%
2022/01/20	1	47.65	0	47.65	47.50	1	11,291	0.01%
2022/01/19	3.1	47.55	0	0.00	47.60	3.1	11,341	0.03%
2022/01/18	3	47.50	50	47.55	47.75	-47	11,490	-0.41%
2022/01/17	3.1	47.45	1	47.45	47.60	2.1	11,598	0.02%
2022/01/14	2	47.53	1	47.75	47.60	1	11,605	0.01%
2022/01/13	52	47.74	16	47.64	47.95	36	11,826	0.30%
2022/01/12	7	47.41	2.2	47.45	47.50	4.9	12,070	0.04%
2022/01/11	4.1	47.15	3	47.17	47.50	1.1	12,310	0.01%
2022/01/10	19.1	47.09	10	47.05	47.30	9.1	12,274	0.07%
2022/01/07	8.1	47.26	4	47.30	47.45	4.1	12,237	0.03%
2022/01/06	6	47.31	0	0.00	47.60	6	12,219	0.05%
2022/01/05	1.8	47.15	0	0.00	47.15	1.8	12,240	0.01%
2022/01/04	13.1	47.22	0.5	47.40	47.30	12.6	12,299	0.10%
2022/01/03	10.1	47.76	4	47.88	47.45	6.1	12,196	0.05%
2021/12/30	1	48.00	0.1	48.10	48.00	0.9	12,155	0.01%
2021/12/29	2	48.10	4	48.10	48.15	-2	12,270	-0.02%
2021/12/28	0	0.00	4.6	48.06	48.15	-4.6	12,350	-0.04%
2021/12/27	2	47.95	4	48.01	48.10	-2	12,448	-0.02%
2021/12/24	7	47.84	9	47.88	47.90	-2	12,692	-0.02%
2021/12/23	19	47.53	4	47.68	47.70	15	12,853	0.12%
2021/12/22	6	47.33	6	47.35	47.40	0	12,914	0.00%
2021/12/21	3	47.18	0	0.00	47.25	3	13,062	0.02%
2021/12/20	9	47.32	1	47.15	47.40	8	13,199	0.06%
2021/12/17	4	47.40	3	47.60	47.45	1	13,236	0.01%
2021/12/16	1	46.90	2	46.95	46.90	-1	13,161	-0.01%
2021/12/15	0	0.00	2.3	47.12	46.95	-2.3	13,398	-0.02%
2021/12/14	2.6	47.03	0	0.00	47.00	2.6	13,527	0.02%
2021/12/13	4	47.24	8	47.18	47.10	-4	13,762	-0.03%
2021/12/10	6	47.38	3	47.60	47.30	3	14,011	0.02%
2021/12/09	3.1	47.34	0.8	47.75	47.40	2.3	14,718	0.02%
2021/12/08	2	47.60	8	47.60	47.70	-6	15,007	-0.04%
2021/12/07	4.1	47.07	0	0.00	47.55	4.1	15,100	0.03%
2021/12/06	4	47.00	7.1	47.10	47.30	-3.1	15,059	-0.02%
2021/12/03	13.2	46.53	0	0.00	46.40	13.2	15,012	0.09%
2021/12/02	17	46.47	1	46.35	46.30	16	14,910	0.11%
2021/12/01	47.4	46.49	4	46.39	46.60	43.4	14,885	0.29%
2021/11/30	16.2	46.73	4	47.09	46.00	12.2	14,816	0.08%
2021/11/29	15.2	46.10	1	46.15	46.50	14.2	14,386	0.10%
2021/11/26	37.6	46.57	3	46.55	46.50	34.6	14,324	0.24%
2021/11/25	16.3	47.20	17	47.19	47.15	-0.7	14,217	0.00%
2021/11/24	28.9	47.50	3	47.58	47.45	25.9	14,124	0.18%
2021/11/23	6.4	47.81	0	0.00	47.80	6.4	13,953	0.05%
2021/11/22	25.1	47.96	11	47.95	47.90	14.1	13,999	0.10%
2021/11/19	34.3	48.23	2	48.18	48.30	32.3	13,936	0.23%
2021/11/18	17.1	48.29	3	48.28	48.30	14.1	13,882	0.10%
2021/11/17	10.5	48.41	2	48.55	48.55	8.5	13,875	0.06%
2021/11/16	1.1	48.55	0.4	48.55	48.65	0.7	13,977	0.00%
2021/11/15	17.4	48.49	2	48.60	48.60	15.4	14,174	0.11%
2021/11/12	3	48.55	2	48.70	48.70	1	14,358	0.01%
2021/11/11	1	48.80	0.2	48.75	48.80	0.8	14,578	0.01%
2021/11/10	10.1	48.57	5	48.57	48.70	5.1	14,843	0.03%
2021/11/09	21	48.61	21	48.50	48.80	0	15,088	0.00%
2021/11/08	24	48.78	6	48.58	48.95	18	16,197	0.11%
2021/11/05	2.2	47.96	11	47.90	48.15	-8.8	16,989	-0.05%
2021/11/04	1	48.20	1	48.05	48.10	0	17,324	0.00%
2021/11/03	8	48.14	11	48.11	48.15	-3	17,764	-0.02%
2021/11/02	5.1	48.27	6	48.24	48.15	-1	18,197	-0.01%
2021/11/01	2	48.13	4	48.16	48.25	-2	18,674	-0.01%
2021/10/29	2	48.30	34	48.30	48.25	-32	18,923	-0.17%
2021/10/28	2.1	48.41	1	48.50	48.50	1.1	19,472	0.01%
2021/10/27	9	48.34	1	48.45	48.35	8	19,594	0.04%
2021/10/26	45.2	48.67	1	48.60	48.45	44.2	19,646	0.22%
2021/10/25	10	48.20	1	48.25	48.25	9	19,726	0.05%
2021/10/22	15	48.79	1	48.85	48.80	14	20,089	0.07%
2021/10/21	7	48.45	1	48.65	48.75	6	20,240	0.03%
2021/10/20	20.5	48.50	15	48.49	48.35	5.5	20,272	0.03%
2021/10/19	24.2	49.15	5	49.40	49.10	19.2	20,369	0.09%
2021/10/18	6	49.88	0	0.00	49.80	6	20,223	0.03%
2021/10/15	7	49.94	11	49.96	50.10	-4	20,486	-0.02%
2021/10/14	12	50.12	0	0.00	49.90	12	20,492	0.06%
2021/10/13	6.5	50.72	101	50.45	50.50	-94.5	20,515	-0.46%	大賣/
2021/10/12	8	49.96	0	0.00	50.20	8	20,491	0.04%
2021/10/08	2	50.30	2	50.30	50.40	0	20,467	0.00%
2021/10/07	1	50.30	5.2	50.18	50.40	-4.2	20,717	-0.02%
2021/10/06	11	49.87	4.1	50.00	49.90	6.9	20,940	0.03%
2021/10/05	16	50.07	4.5	50.22	50.30	11.5	21,193	0.05%
2021/10/04	9.2	50.00	10.2	50.30	50.00	-1	21,654	0.00%
2021/10/01	7.2	50.07	6	50.15	50.20	1.2	22,316	0.01%
2021/09/30	8	50.94	3	50.83	51.00	5	22,380	0.02%
2021/09/29	4	50.55	17	50.55	50.60	-13	22,519	-0.06%
2021/09/28	0	0.00	6	51.10	51.00	-6	22,713	-0.03%
2021/09/27	5	50.94	1	50.90	51.10	4	22,761	0.02%
2021/09/24	6	51.38	9	51.30	51.30	-3	22,881	-0.01%
2021/09/23	4	51.13	2	51.15	51.20	2	22,886	0.01%
2021/09/22	5	49.98	12	49.99	50.70	-7	22,838	-0.03%
2021/09/17	12	50.90	4.2	51.19	50.70	7.8	22,742	0.03%
2021/09/16	0	0.00	11.9	51.42	51.70	-11.9	22,693	-0.05%
2021/09/15	19	51.36	2	51.25	51.20	17	22,526	0.08%
2021/09/14	7	51.23	70.9	51.38	51.40	-63.9	22,421	-0.29%
2021/09/13	13	49.82	11.1	49.88	50.10	1.9	21,802	0.01%
2021/09/10	0.1	48.80	34	48.80	49.00	-33.9	21,700	-0.16%
2021/09/09	10.1	48.01	0	0.00	48.20	10.1	21,833	0.05%
2021/09/08	35	48.34	13	48.44	48.55	22	21,908	0.10%
2021/09/07	0	0.00	4	48.81	48.75	-4	21,992	-0.02%
2021/09/06	16	48.81	4	48.79	48.80	12	22,010	0.05%
2021/09/03	2	48.23	10	48.36	48.50	-8	21,935	-0.04%
2021/09/02	2	47.85	0	0.00	47.90	2	21,889	0.01%
2021/09/01	5	48.10	0.1	48.25	48.40	5	21,952	0.02%
2021/08/31	20	47.49	2	47.93	48.45	18	21,850	0.08%
2021/08/30	6.5	47.38	2	47.33	47.60	4.5	21,749	0.02%
2021/08/27	0	0.00	2	47.10	47.45	-2	21,802	-0.01%
2021/08/26	4.1	46.70	6	46.97	46.95	-1.9	22,042	-0.01%
2021/08/25	18	46.84	2.1	46.91	47.20	16	22,198	0.07%
2021/08/24	16	46.62	1	46.70	46.75	15	22,216	0.07%
2021/08/23	5.4	46.77	3	46.75	46.80	2.4	22,436	0.01%
2021/08/20	10.1	46.42	2	45.83	46.15	8.1	22,539	0.04%
2021/08/19	28.2	46.35	1	46.55	46.20	27.2	22,907	0.12%
2021/08/18	12.2	46.75	2.9	46.79	47.25	9.3	22,789	0.04%
2021/08/17	20.3	47.45	0.1	47.55	47.30	20.2	22,621	0.09%
2021/08/16	23	47.95	8	47.83	47.95	15	22,465	0.07%
2021/08/13	15.3	48.24	3	48.15	48.40	12.3	22,509	0.05%
2021/08/12	36.4	46.88	5	47.08	47.60	31.4	22,621	0.14%
2021/08/11	33.2	51.10	33	51.10	51.10	0.2	21,868	0.00%
2021/08/10	52	51.84	1.1	51.91	51.90	50.9	21,421	0.24%
2021/08/09	13	52.01	10.9	52.31	52.40	2.1	21,726	0.01%
2021/08/06	8	52.68	12	52.75	52.90	-4	21,805	-0.02%
2021/08/05	14.1	53.04	7	52.70	52.70	7.1	22,168	0.03%
2021/08/04	42	54.21	13	53.94	53.80	29	23,135	0.13%
2021/08/03	19	53.62	20.2	53.61	53.90	-1.2	23,671	-0.01%
2021/08/02	13	52.62	11	52.70	52.80	2	23,444	0.01%
2021/07/30	0	0.00	7.2	52.69	52.60	-7.2	23,936	-0.03%
2021/07/29	5	52.62	3	52.80	52.90	2	24,450	0.01%
2021/07/28	9.5	52.20	10	52.51	52.40	-0.5	24,837	0.00%
2021/07/27	25.9	52.85	31.1	52.90	53.00	-5.2	25,536	-0.02%
2021/07/26	1.5	53.60	26	53.45	53.20	-24.5	26,205	-0.09%
2021/07/23	14	52.69	126.3	52.56	53.00	-112.3	26,532	-0.42%	大賣/鉅額交易
2021/07/22	6	51.98	10	52.11	52.10	-4	26,663	-0.02%
2021/07/21	6	51.90	18.4	51.90	51.80	-12.4	27,077	-0.05%
2021/07/20	6	51.50	4	51.65	51.70	2	27,984	0.01%
2021/07/19	1	51.30	0.3	52.00	52.00	0.7	29,485	0.00%
2021/07/16	7.1	51.46	4	51.45	51.50	3.1	32,699	0.01%
2021/07/15	2	51.40	20	51.57	51.60	-18	34,817	-0.05%
2021/07/14	32	51.48	24	51.36	51.50	8	36,177	0.02%
2021/07/13	4	51.95	10.1	51.89	51.90	-6.1	36,859	-0.02%
2021/07/12	10	52.02	17	52.05	52.20	-7	37,265	-0.02%
2021/07/09	70.3	52.06	11.5	52.15	52.00	58.8	37,473	0.16%
2021/07/08	24	52.22	53.5	52.54	52.80	-29.5	37,291	-0.08%
2021/07/07	15	51.13	15	51.13	51.30	0	36,928	0.00%
2021/07/06	45	50.97	339	50.86	51.20	-294	36,823	-0.80%	大賣/鉅額交易
2021/07/05	52.5	50.64	125	50.60	50.60	-72.5	36,751	-0.20%	大賣/
2021/07/02	31.3	50.64	2	50.65	50.50	29.3	36,605	0.08%
2021/07/01	57.1	50.73	25	50.68	50.60	32.1	36,533	0.09%
2021/06/30	13	51.01	18	51.08	51.00	-5	36,744	-0.01%
2021/06/29	9	51.00	10	51.00	51.20	-1	36,788	0.00%
2021/06/28	1	51.00	1	51.00	51.10	0	36,966	0.00%
2021/06/25	14	51.11	2	51.20	51.00	12	36,992	0.03%
2021/06/24	3	51.00	0	51.30	51.10	3	37,241	0.01%
2021/06/23	5	50.80	4	50.95	51.00	1	37,676	0.00%
2021/06/22	1.5	51.11	5	50.98	50.90	-3.5	37,792	-0.01%
2021/06/21	13	50.62	170.4	50.60	50.70	-157.4	37,889	-0.42%	大賣/鉅額交易
2021/06/18	63	51.11	162	51.10	51.00	-99	38,189	-0.26%	大賣/
2021/06/17	5.1	51.50	0	0.00	51.50	5.1	39,486	0.01%
2021/06/16	2	51.65	8.2	51.57	51.90	-6.2	39,623	-0.02%
2021/06/15	143	51.15	1	51.30	51.30	142	39,581	0.36%	大買/鉅額交易
2021/06/11	4	51.33	3	51.40	51.40	1	39,636	0.00%
2021/06/09	15	50.93	13	50.99	51.30	2	39,925	0.01%
2021/06/08	1.8	51.23	3	51.30	51.40	-1.2	40,039	0.00%
2021/06/07	6	51.47	43	51.10	51.50	-37	40,264	-0.09%
2021/06/04	12	51.93	8	52.00	51.90	4	40,452	0.01%
2021/06/03	14	52.10	8.2	52.17	52.30	5.9	40,659	0.01%
2021/06/02	29	51.50	25.4	51.81	52.00	3.7	40,510	0.01%
2021/06/01	2	51.35	23	51.32	51.50	-21	40,290	-0.05%
2021/05/31	198	51.39	16	51.13	51.60	182	40,457	0.45%	大買/鉅額交易
2021/05/28	42.9	50.37	4	50.53	50.60	38.9	40,331	0.10%
2021/05/27	22.1	50.02	3	50.20	50.30	19.1	40,411	0.05%
2021/05/26	16	50.76	4	51.00	50.70	12	40,254	0.03%
2021/05/25	159	51.11	8.2	51.19	51.10	150.9	40,193	0.38%	大買/鉅額交易
2021/05/24	1	51.00	19	51.15	51.30	-18	40,233	-0.04%
2021/05/21	21.1	51.33	14.1	51.97	51.20	7	40,408	0.02%
2021/05/20	11	50.54	10.5	50.82	50.80	0.5	40,310	0.00%
2021/05/19	25.5	50.07	32.5	50.53	50.50	-7	40,085	-0.02%
2021/05/18	20	49.58	34	49.65	50.00	-14	39,915	-0.04%
2021/05/17	153.3	47.90	77.3	48.35	47.90	76	39,776	0.19%	大買/
2021/05/14	38	49.83	28	49.71	49.60	10	39,121	0.03%
2021/05/13	80.5	49.18	39	48.67	49.20	41.5	38,782	0.11%
2021/05/12	118.8	49.60	119.5	49.62	49.60	-0.7	38,261	0.00%	大買/大賣/
2021/05/11	16.5	51.97	40.6	51.84	51.60	-24	36,972	-0.06%
2021/05/10	24	52.76	14.7	52.60	52.90	9.3	36,241	0.03%
2021/05/07	48.4	52.36	12	51.94	52.30	36.4	36,059	0.10%
2021/05/06	63.2	51.48	14.9	52.10	53.00	48.3	35,706	0.14%
2021/05/05	102.6	50.99	25	51.01	50.80	77.6	35,241	0.22%	大買/
2021/05/04	340.2	50.47	847	50.02	50.20	-506.8	35,127	-1.44%	大買/大賣/鉅額交易
2021/05/03	27.4	51.42	11.3	51.48	51.20	16.1	34,169	0.05%
2021/04/29	96.4	52.46	12	52.43	52.10	84.4	33,664	0.25%
2021/04/28	31.3	52.38	14	52.66	53.20	17.3	33,224	0.05%
2021/04/27	33.1	52.66	9.1	52.77	52.70	24	33,106	0.07%
2021/04/26	68.3	53.27	35	53.29	53.10	33.3	32,617	0.10%
2021/04/23	80.5	52.55	27.2	52.29	53.00	53.3	31,717	0.17%
2021/04/22	716.9	55.48	441	56.20	54.10	275.9	30,558	0.90%	大買/大賣/鉅額交易
2021/04/21	80.2	54.30	125.6	54.43	55.70	-45.5	27,491	-0.17%	大賣/
2021/04/20	65	52.45	42.2	53.06	52.00	22.8	25,459	0.09%
2021/04/19	46	50.03	114.1	49.93	50.40	-68.1	24,106	-0.28%	大賣/
2021/04/16	55	48.79	21.6	48.53	49.00	33.4	23,301	0.14%
2021/04/15	37	47.98	15.2	47.98	47.90	21.9	22,795	0.10%
2021/04/14	18	46.83	130	46.86	47.00	-112	22,494	-0.50%	大賣/鉅額交易
2021/04/13	12	47.30	15.5	47.29	47.20	-3.5	22,362	-0.02%
2021/04/12	18	46.77	4	46.76	46.85	14	22,111	0.06%
2021/04/09	1.1	46.95	13	46.95	46.70	-11.9	22,041	-0.05%
2021/04/08	22.5	46.80	5	46.82	46.90	17.5	21,910	0.08%
2021/04/07	12.5	46.79	8	46.80	46.80	4.5	21,820	0.02%
2021/04/06	24	46.78	23	46.86	46.85	1	21,761	0.00%
2021/04/01	59	46.70	4.1	46.64	46.70	54.9	21,372	0.26%
2021/03/31	11	46.72	45.2	46.73	46.80	-34.2	21,256	-0.16%
2021/03/30	12.5	46.41	18	46.33	46.55	-5.5	21,044	-0.03%
2021/03/29	15.3	46.33	6	46.38	46.50	9.3	20,945	0.04%
2021/03/26	153.1	46.13	38	46.11	46.15	115	20,680	0.56%	大買/鉅額交易
2021/03/25	19	45.49	10	45.57	45.55	9	20,287	0.04%
2021/03/24	91.6	45.56	13	45.63	45.55	78.6	20,110	0.39%
2021/03/23	199	45.72	29.1	45.72	45.70	169.9	19,996	0.85%	大買/鉅額交易
2021/03/22	112.5	45.74	63.9	46.02	45.80	48.6	19,589	0.25%	大買/
2021/03/19	11	42.77	0	0.00	42.70	11	18,122	0.06%
2021/03/18	12	43.04	4	43.11	43.10	8	17,888	0.04%
2021/03/17	0	0.00	56	42.73	42.85	-56	17,899	-0.31%
2021/03/16	3	42.68	10	42.62	42.60	-7	17,904	-0.04%
2021/03/15	54	42.47	34	42.36	42.35	20	17,936	0.11%
2021/03/12	11.1	42.61	25.4	42.64	42.70	-14.3	17,781	-0.08%
2021/03/11	11	42.90	0	0.00	42.85	11	17,666	0.06%
2021/03/10	15.1	43.01	43	43.08	43.00	-27.9	17,600	-0.16%
2021/03/09	1.1	43.00	25.4	43.05	43.40	-24.3	17,714	-0.14%
2021/03/08	6	42.65	7	42.68	42.65	-1	17,513	-0.01%
2021/03/05	2	42.45	5	42.45	42.50	-3	17,433	-0.02%
2021/03/04	5.1	42.41	1	42.30	42.50	4.1	17,847	0.02%
2021/03/03	6	42.31	16	42.38	42.55	-10	17,835	-0.06%
2021/03/02	5	42.40	12	42.39	42.10	-7	17,744	-0.04%
2021/02/26	10	42.36	2	42.65	42.00	8	17,589	0.05%
2021/02/25	10.2	42.80	7.7	42.74	42.90	2.5	17,255	0.01%
2021/02/24	11	42.75	2	42.57	42.55	9	17,267	0.05%
2021/02/23	7	42.29	32	42.40	42.45	-25	17,237	-0.15%
2021/02/22	18.9	41.77	10	41.86	41.80	8.9	17,008	0.05%
2021/02/19	15	41.25	3	41.48	41.60	12	16,970	0.07%
2021/02/18	5	41.45	2.2	41.50	41.35	2.8	16,894	0.02%
2021/02/17	34	40.94	4.1	41.18	41.25	29.9	16,801	0.18%
2021/02/05	5	40.67	0.4	40.85	40.85	4.6	16,576	0.03%
2021/02/04	9.1	40.43	0	0.00	40.40	9.1	16,647	0.05%
2021/02/03	6	40.57	24.7	40.56	40.55	-18.7	17,019	-0.11%
2021/02/02	10	40.85	3	40.95	40.75	7	16,937	0.04%
2021/02/01	3	40.80	28.3	40.70	40.80	-25.3	16,812	-0.15%
2021/01/29	6	40.22	7	40.24	40.15	-1	16,789	-0.01%
2021/01/28	92	40.28	1	40.50	40.25	91	16,597	0.55%
2021/01/27	28	40.41	0	0.00	40.35	28	16,362	0.17%
2021/01/26	59	40.47	0	0.00	40.35	59	16,223	0.36%
2021/01/25	7	40.77	4	41.03	40.90	3	15,710	0.02%
2021/01/22	25	40.55	66	40.55	40.60	-41	15,509	-0.26%
2021/01/21	40	40.96	20	40.95	40.80	20	15,191	0.13%
2021/01/20	72.1	41.04	2	41.20	40.95	70.1	15,029	0.47%
2021/01/19	43	41.72	4	41.66	41.75	39	14,598	0.27%
2021/01/18	30.6	41.53	4	41.48	41.60	26.6	14,547	0.18%
2021/01/15	29	42.13	5	42.25	41.95	24	14,248	0.17%
2021/01/14	16	42.57	0	0.00	42.55	16	13,868	0.12%
2021/01/13	15	42.66	0	0.00	42.70	15	13,709	0.11%
2021/01/12	6	42.78	4.1	42.79	42.70	1.9	13,599	0.01%
2021/01/11	7	42.89	9	42.88	43.10	-2	13,516	-0.01%
2021/01/08	12	42.83	1	42.85	42.95	11	13,435	0.08%
2021/01/07	41	42.89	0	0.00	42.85	41	13,366	0.31%
2021/01/06	12	43.00	4	43.00	42.95	8	13,172	0.06%
2021/01/05	2	43.05	0.2	43.22	43.10	1.8	13,036	0.01%
2021/01/04	4	43.23	36.1	43.43	43.20	-32.1	12,974	-0.25%
2020/12/31	1	43.65	5	43.40	43.20	-4	12,933	-0.03%
2020/12/30	1	42.90	8.3	43.14	43.25	-7.3	12,962	-0.06%
2020/12/29	6	43.03	0	0.00	43.00	6	12,916	0.05%
2020/12/28	16	42.88	0	0.00	43.00	16	12,907	0.12%
2020/12/25	14	42.96	1.4	42.96	42.80	12.6	12,961	0.10%
2020/12/24	25	42.74	0	0.00	42.70	25	13,055	0.19%
2020/12/23	3	42.73	0	42.90	42.80	3	13,075	0.02%
2020/12/22	3.2	43.00	3	43.05	42.95	0.2	13,149	0.00%
2020/12/21	10	43.40	10	43.45	43.50	0	13,438	0.00%
2020/12/18	10	42.99	0	0.00	42.95	10	13,750	0.07%
2020/12/17	26.1	42.70	0	0.00	42.65	26.1	13,865	0.19%
2020/12/16	1	43.00	1	43.15	43.05	0	13,782	0.00%
2020/12/15	4.1	42.63	20	42.65	42.50	-15.9	13,764	-0.12%
2020/12/14	5.8	42.78	0	0.00	42.80	5.8	13,726	0.04%
2020/12/11	18.1	42.96	1	43.00	42.90	17.1	13,816	0.12%
2020/12/10	2	43.25	24	43.24	43.25	-22	13,749	-0.16%
2020/12/09	14	43.41	10	43.40	43.35	4	13,778	0.03%
2020/12/08	0	0.00	4.1	43.35	43.60	-4.1	13,772	-0.03%
2020/12/07	3.5	43.48	13	43.44	43.55	-9.5	13,759	-0.07%
2020/12/04	0	0.00	3.2	43.65	43.65	-3.2	13,838	-0.02%
2020/12/03	4	43.74	11	43.89	43.50	-7	13,761	-0.05%
2020/12/01	15	42.83	33	42.82	43.15	-18	13,676	-0.13%
2020/11/30	6	43.27	7.3	43.49	42.90	-1.3	13,906	-0.01%
2020/11/27	6	43.14	16	43.21	43.30	-10	13,694	-0.07%
2020/11/26	10	42.75	5	42.80	42.95	5	13,620	0.04%
2020/11/25	0	0.00	11.1	42.90	42.60	-11.1	13,772	-0.08%
2020/11/24	30	42.80	23	42.98	42.75	7	13,849	0.05%
2020/11/23	10	42.98	7.3	42.99	43.00	2.7	13,800	0.02%
2020/11/20	10	42.65	10	42.61	42.70	0	13,790	0.00%
2020/11/19	0	0.00	2	42.90	42.90	-2	13,775	-0.01%
2020/11/18	33	42.72	17.1	42.87	42.70	16	13,816	0.12%
2020/11/17	3	42.45	10	42.59	42.75	-7	13,854	-0.05%
2020/11/16	4	42.26	3	42.40	42.35	1	14,202	0.01%
2020/11/13	2.5	42.34	5	42.25	42.25	-2.5	14,467	-0.02%
2020/11/12	9	42.62	1	42.55	42.40	8	14,811	0.05%
2020/11/11	13	42.75	25.2	42.57	42.65	-12.2	14,831	-0.08%
2020/11/10	17	41.47	6	41.32	41.55	11	14,766	0.07%
2020/11/09	4	41.16	3.2	41.10	41.15	0.8	14,981	0.01%
2020/11/06	1.1	40.90	0	0.00	40.85	1.1	16,178	0.01%
2020/11/05	24	41.07	0	0.00	41.05	24	16,546	0.15%
2020/11/04	5	40.90	6	40.86	40.90	-1	16,842	-0.01%
2020/11/03	32	40.66	1	40.80	40.95	31	17,212	0.18%
2020/11/02	1	40.60	9	40.55	40.60	-8	17,662	-0.05%
2020/10/30	3	40.40	3	40.52	40.55	0	18,262	0.00%
2020/10/29	1	40.35	1	40.55	40.35	0	18,465	0.00%
2020/10/28	11	40.60	1	40.65	40.55	10	18,534	0.05%
2020/10/27	3	40.40	2	40.45	40.50	1	18,592	0.01%
2020/10/26	4	40.58	1	40.50	40.50	3	18,606	0.02%
2020/10/23	1	41.00	1	40.85	40.65	0	18,750	0.00%
2020/10/22	1	40.40	1	40.55	41.00	0	18,943	0.00%
2020/10/21	8	40.41	6	40.55	40.30	2	19,040	0.01%
2020/10/20	9	40.34	0	0.00	40.35	9	19,061	0.05%
2020/10/19	8	40.58	2	40.58	40.45	6	19,122	0.03%
2020/10/16	4	40.45	0	0.00	40.30	4	19,278	0.02%
2020/10/15	19	40.32	0	0.00	40.30	19	19,671	0.10%
2020/10/14	12	40.59	1	40.90	40.50	11	19,700	0.06%
2020/10/13	27	40.42	8	40.42	40.50	19	19,784	0.10%
2020/10/12	4	40.89	0	0.00	40.95	4	20,214	0.02%
2020/10/08	3	41.00	0	0.00	41.15	3	20,431	0.01%
2020/10/07	8	41.11	0	0.00	41.15	8	20,445	0.04%
2020/10/06	1	41.20	1	41.35	41.40	0	20,441	0.00%
2020/10/05	3	41.18	1	41.45	41.00	2	20,601	0.01%
2020/09/30	1	41.50	33	41.53	41.40	-32	20,812	-0.15%
2020/09/29	1	41.10	9	41.55	41.20	-8	20,975	-0.04%
2020/09/28	13	40.80	0	41.10	40.95	13	21,043	0.06%
2020/09/25	3	40.48	8	40.66	40.55	-5	21,224	-0.02%
2020/09/24	12	40.15	2	40.33	40.05	10	21,293	0.05%
2020/09/23	47	41.08	1	40.95	41.00	46	21,057	0.22%
2020/09/22	6	41.92	3	42.02	41.80	3	20,759	0.01%
2020/09/21	10	42.28	1	42.35	42.25	9	20,638	0.04%
2020/09/18	14	42.50	0	0.00	42.50	14	20,706	0.07%
2020/09/17	10.6	42.52	0	0.00	42.55	10.6	20,727	0.05%
2020/09/16	2	42.70	8	42.71	42.85	-6	20,772	-0.03%
2020/09/15	10	42.70	0	0.00	42.70	10	20,736	0.05%
2020/09/14	2.8	42.54	3.7	42.65	42.95	-0.9	20,963	0.00%
2020/09/11	3	42.28	10	42.25	42.30	-7	20,893	-0.03%
2020/09/10	6	42.30	1	42.45	42.45	5	20,933	0.02%
2020/09/09	6	42.25	1	42.20	42.55	5	20,892	0.02%
2020/09/08	0.2	42.85	0	0.00	42.70	0.2	20,918	0.00%
2020/09/07	14	42.65	5	42.61	42.70	9	21,054	0.04%
2020/09/04	21	42.19	0	0.00	42.20	21	21,101	0.10%
2020/09/03	5	42.56	2	42.88	42.70	3	21,075	0.01%
2020/09/02	4	42.84	0.5	42.85	42.65	3.5	20,913	0.02%
2020/09/01	1	42.75	2	42.60	42.75	-1	20,813	0.00%
2020/08/31	8	43.16	4	43.03	42.90	4	20,717	0.02%
2020/08/28	1	43.60	5	43.45	43.50	-4	20,610	-0.02%
2020/08/27	0	0.00	2	43.90	43.85	-2	20,645	-0.01%
2020/08/26	8.5	44.01	0	0.00	44.10	8.5	20,707	0.04%
2020/08/25	2	44.25	1	44.20	44.10	1	20,673	0.00%
2020/08/24	2	44.20	3	44.03	44.05	-1	21,049	0.00%
2020/08/21	6	44.23	4	44.14	44.25	2	21,056	0.01%
2020/08/20	27	43.64	31	43.93	43.50	-4	20,862	-0.02%
2020/08/19	19	44.51	66	44.64	44.35	-47	20,547	-0.23%
2020/08/18	4	44.08	17	43.80	44.00	-13	20,240	-0.06%
2020/08/17	16	43.34	3	43.38	43.35	13	19,928	0.07%
2020/08/14	3	42.65	50	41.95	42.85	-47	19,825	-0.24%
2020/08/13	62	41.15	28	41.28	41.20	34	19,407	0.18%
2020/08/12	83	41.09	1	41.00	41.00	82	19,247	0.43%
2020/08/11	10	46.58	30.2	46.58	46.50	-20.2	18,034	-0.11%
2020/08/10	13	46.60	3.9	46.61	46.60	9.1	17,645	0.05%
2020/08/07	21	47.16	14.5	47.19	47.10	6.5	17,455	0.04%
2020/08/06	17	47.00	18.1	46.99	47.15	-1.1	17,219	-0.01%
2020/08/05	1	46.40	46	46.23	46.45	-45	16,833	-0.27%
2020/08/04	0	45.30	10	45.39	45.40	-10	16,369	-0.06%
2020/08/03	15	44.94	0	0.00	44.95	15	16,214	0.09%
2020/07/31	1	45.00	0	0.00	45.00	1	16,141	0.01%
2020/07/30	6	45.09	1	45.25	45.35	5	16,127	0.03%
2020/07/29	5	45.00	1	45.20	45.05	4	16,204	0.02%
2020/07/28	6	44.24	4	44.59	44.50	2	16,213	0.01%
2020/07/27	6	44.82	0	0.00	44.60	6	16,216	0.04%
2020/07/24	19	45.21	0	0.00	45.00	19	16,217	0.12%
2020/07/23	2	45.30	1	45.60	45.60	1	16,183	0.01%
2020/07/22	22	45.45	7	45.46	45.50	15	16,181	0.09%
2020/07/21	40	45.60	52	45.30	45.55	-12	16,060	-0.07%
2020/07/20	1	45.15	6	45.18	45.10	-5	15,811	-0.03%
2020/07/17	0	0.00	2.2	44.98	44.80	-2.2	15,774	-0.01%
2020/07/16	22	44.76	15	44.60	44.50	7	15,824	0.04%
2020/07/15	6	45.57	15.1	45.48	45.60	-9.1	15,384	-0.06%
2020/07/14	0	0.00	6	45.23	45.30	-6	15,181	-0.04%
2020/07/13	5	45.05	1.1	45.22	45.20	3.9	15,199	0.03%
2020/07/10	22	45.13	18	45.18	44.95	4	15,301	0.03%
2020/07/09	1	45.25	24	45.26	45.30	-23	15,268	-0.15%
2020/07/08	4	44.86	14	44.98	45.15	-10	15,002	-0.07%
2020/07/07	4	44.25	4	44.23	44.50	0	14,733	0.00%
2020/07/06	1	44.35	15.2	44.43	44.40	-14.2	14,649	-0.10%
2020/07/03	5	43.95	21.9	43.93	43.95	-16.9	14,624	-0.12%
2020/07/02	1	43.60	11	43.48	43.60	-10	14,576	-0.07%
2020/07/01	11	42.80	2	43.15	43.10	9	14,481	0.06%
2020/06/30	8	42.79	0	0.00	42.75	8	14,409	0.06%
2020/06/29	29	42.74	3	42.75	42.65	26	14,485	0.18%
2020/06/24	23	42.86	159.3	42.86	42.85	-136.3	14,456	-0.94%	大賣/鉅額交易
2020/06/23	3	42.77	41	42.90	42.70	-38	14,452	-0.26%
2020/06/22	3	42.77	0	0.00	42.90	3	14,506	0.02%
2020/06/19	3	42.65	0	0.00	42.55	3	14,595	0.02%
2020/06/18	30	42.70	0	0.00	42.70	30	14,575	0.21%
2020/06/17	0	0.00	2	42.63	42.85	-2	14,913	-0.01%
2020/06/16	2	43.00	5	42.80	42.85	-3	15,214	-0.02%
2020/06/15	52	42.74	2	42.60	42.50	50	15,627	0.32%
2020/06/12	5	42.82	0	0.00	42.90	5	15,929	0.03%
2020/06/11	8	43.72	2	43.40	43.30	6	16,268	0.04%
2020/06/10	0	0.00	12	44.00	44.00	-12	16,336	-0.07%
2020/06/09	2	43.75	3	43.78	43.90	-1	16,626	-0.01%
2020/06/08	0	0.00	6	43.93	43.95	-6	16,884	-0.04%
2020/06/05	26	43.47	2	43.50	43.65	24	16,879	0.14%
2020/06/04	12	43.67	1	44.00	43.40	11	17,038	0.06%
2020/06/03	17	43.64	7.1	43.73	43.65	9.9	17,164	0.06%
2020/06/02	4	43.20	0	0.00	43.30	4	17,071	0.02%
2020/06/01	0	0.00	3.3	43.10	43.10	-3.3	17,036	-0.02%
2020/05/29	4	42.56	0	0.00	42.55	4	16,970	0.02%
2020/05/28	16	42.48	3	42.40	42.35	13	16,591	0.08%
2020/05/27	7	42.79	0	0.00	42.85	7	16,655	0.04%
2020/05/26	0	0.00	12	42.96	43.00	-12	16,717	-0.07%
2020/05/25	1	42.30	1	42.50	42.65	0	16,826	0.00%
2020/05/22	8	42.78	0	0.00	42.65	8	16,923	0.05%
2020/05/21	0	0.00	14.3	43.08	43.00	-14.3	16,923	-0.08%
2020/05/20	2.8	43.04	4	43.18	42.90	-1.2	16,891	-0.01%
2020/05/19	2	42.98	13	43.06	43.00	-11	16,886	-0.07%
2020/05/18	0.9	42.40	0	0.00	42.35	0.9	16,725	0.01%
2020/05/15	5	42.42	0	0.00	42.30	5	16,700	0.03%
2020/05/14	5	42.32	2	42.45	42.60	3	16,720	0.02%
2020/05/13	8	42.49	0	0.00	42.90	8	16,615	0.05%
2020/05/12	7	42.87	1	42.95	42.95	6	16,648	0.04%
2020/05/11	5	43.20	9	43.25	43.15	-4	16,683	-0.02%
2020/05/08	1	42.90	6	43.00	43.00	-5	16,728	-0.03%
2020/05/07	8	42.90	0	0.00	42.70	8	16,749	0.05%
2020/05/06	7	42.66	9	42.73	42.60	-2	16,822	-0.01%
2020/05/05	9	42.77	0.4	42.85	42.85	8.6	16,875	0.05%
2020/05/04	36	42.31	10	42.25	42.20	26	16,886	0.15%
2020/04/30	9	42.86	11	43.22	43.20	-2	16,928	-0.01%
2020/04/29	8.1	42.46	8	42.46	42.55	0.1	16,995	0.00%
2020/04/27	4	42.16	20	42.10	42.00	-16	18,115	-0.09%
2020/04/24	2.1	42.05	2	42.05	42.00	0.1	18,025	0.00%
2020/04/23	1.1	42.10	0	0.00	42.15	1.1	18,025	0.01%
2020/04/22	0.1	41.65	0	0.00	41.60	0.1	17,994	0.00%
2020/04/21	9.1	41.82	3	41.75	41.80	6.1	18,175	0.03%
2020/04/20	1.1	42.39	2	42.23	42.35	-0.9	18,223	0.00%
2020/04/17	1.1	42.36	3	42.17	42.00	-1.9	18,450	-0.01%
2020/04/16	7.1	41.96	7	41.93	41.85	0.1	18,435	0.00%
2020/04/15	3.1	41.93	3	41.88	41.80	0.1	18,514	0.00%
2020/04/14	0.1	41.65	3	41.48	41.65	-2.9	18,414	-0.02%
2020/04/13	0.2	40.95	0	0.00	40.80	0.2	18,392	0.00%
2020/04/10	1.1	40.91	1	40.90	41.00	0.1	18,530	0.00%
2020/04/09	5	40.85	2	40.65	40.55	3	18,714	0.02%
2020/04/08	7.1	41.05	15	41.05	41.00	-7.9	18,786	-0.04%
2020/04/07	6.3	40.03	0	0.00	39.95	6.3	18,599	0.03%
2020/04/06	1	39.05	0	0.00	39.05	1	18,657	0.01%
2020/04/01	0.1	39.25	2	39.35	39.00	-1.9	18,611	-0.01%
2020/03/31	2.4	39.29	2	39.25	39.50	0.4	18,495	0.00%
2020/03/30	0.1	39.20	3	38.68	39.15	-2.9	18,316	-0.02%
2020/03/27	2	38.95	1	39.10	38.95	1	18,246	0.01%
2020/03/26	8.5	38.89	44	38.80	38.60	-35.5	18,248	-0.19%
2020/03/25	12.1	39.00	1	39.10	38.80	11.1	18,249	0.06%
2020/03/24	12.4	38.28	12	38.22	38.25	0.4	18,117	0.00%
2020/03/23	5	35.55	5	36.21	36.10	0	17,961	0.00%
2020/03/20	33.1	36.11	26	36.78	36.95	7.1	17,655	0.04%
2020/03/19	9	34.14	59	34.64	33.60	-50	17,337	-0.29%
2020/03/18	30	36.57	6	37.03	36.00	24	17,069	0.14%
2020/03/17	27	37.88	18	37.60	37.60	9	16,688	0.05%
2020/03/16	7	39.66	1	39.05	38.85	6	16,138	0.04%
2020/03/13	15.6	38.88	31	38.80	40.25	-15.4	15,911	-0.10%
2020/03/12	9	40.99	5	40.85	40.75	4	15,439	0.03%
2020/03/11	3	41.97	1	41.80	41.80	2	15,048	0.01%
2020/03/10	7	41.64	4	41.78	41.60	3	14,955	0.02%
2020/03/09	6	42.04	1	42.35	41.85	5	14,818	0.03%
2020/03/06	8	42.86	4	42.90	42.85	4	14,613	0.03%
2020/03/05	2	43.25	4	43.16	43.30	-2	14,608	-0.01%
2020/03/04	8	42.86	7.1	42.79	42.85	0.9	14,772	0.01%
2020/03/03	10	42.85	0	0.00	42.65	10	14,783	0.07%
2020/03/02	1	41.80	4	42.40	42.25	-3	14,678	-0.02%
2020/02/27	1	42.20	11.4	42.06	42.25	-10.4	14,824	-0.07%
2020/02/26	4	42.34	0	0.00	42.20	4	14,772	0.03%
2020/02/25	8	42.71	0	0.00	42.70	8	14,628	0.05%
2020/02/24	1	42.85	3	42.98	43.00	-2	14,574	-0.01%
2020/02/21	0	0.00	7	43.16	43.25	-7	14,887	-0.05%
2020/02/20	1	43.25	4	43.35	43.15	-3	15,079	-0.02%
2020/02/19	3	43.27	5	43.40	43.40	-2	15,251	-0.01%
2020/02/18	1	43.05	0	0.00	43.05	1	15,442	0.01%
2020/02/17	3	42.95	0	0.00	43.00	3	15,522	0.02%
2020/02/14	7.2	43.31	3	43.20	43.20	4.2	15,690	0.03%
2020/02/13	1	43.35	4	43.20	43.15	-3	15,652	-0.02%
2020/02/12	1.1	42.80	4	42.65	42.80	-2.9	15,560	-0.02%
2020/02/11	5	42.74	15	42.80	42.60	-10	15,533	-0.06%
2020/02/10	2	42.55	12.2	42.51	42.40	-10.2	15,477	-0.07%
2020/02/07	7	42.54	2	42.50	42.50	5	15,428	0.03%
2020/02/06	0.1	43.00	13	42.99	43.00	-12.9	15,478	-0.08%
2020/02/05	1	42.35	2	42.60	42.35	-1	15,557	-0.01%
2020/02/04	0	0.00	7.1	42.51	42.40	-7.1	15,460	-0.05%
2020/02/03	5	41.18	56	41.00	41.55	-51	15,348	-0.33%
2020/01/31	8	42.34	23	42.40	42.05	-15	15,299	-0.10%
2020/01/30	20	42.39	24	42.59	41.85	-4	15,164	-0.03%
2020/01/20	2	44.95	3	44.90	44.95	-1	14,282	-0.01%
2020/01/17	0	0.00	2	44.80	44.90	-2	14,487	-0.01%
2020/01/16	0	0.00	2	44.75	44.75	-2	14,575	-0.01%
2020/01/13	0	0.00	2.5	43.95	44.25	-2.5	14,595	-0.02%
2020/01/10	0.3	43.45	1	43.45	43.50	-0.7	15,006	0.00%
2020/01/08	1	43.45	0	0.00	43.40	1	14,943	0.01%
2020/01/07	1	43.20	5	43.37	43.60	-4	14,877	-0.03%
2020/01/06	5	43.47	2.5	43.56	43.45	2.5	14,973	0.02%
2020/01/03	1	43.70	1	43.95	43.95	0	14,911	0.00%
2020/01/02	1	44.10	3	44.13	44.10	-2	14,838	-0.01%
2019/12/31	1	43.70	7	43.69	43.70	-6	14,647	-0.04%
2019/12/30	27	43.76	22	43.72	43.65	5	14,673	0.03%
2019/12/26	0	0.00	4	43.01	43.05	-4	14,635	-0.03%
2019/12/25	1	43.00	2.1	43.10	43.10	-1.1	14,801	-0.01%
2019/12/24	0	0.00	0.4	43.05	43.15	-0.4	14,907	0.00%
2019/12/23	0.9	43.05	1.2	43.22	43.25	-0.3	14,952	0.00%
2019/12/20	0	0.00	1	43.10	42.95	-1	14,978	-0.01%
2019/12/19	5	42.90	6	42.83	43.00	-1	14,997	-0.01%
2019/12/18	0	0.00	9	43.00	43.00	-9	15,064	-0.06%
2019/12/17	1	42.70	6	42.95	42.95	-5	15,039	-0.03%
2019/12/16	2	42.75	2	42.90	42.80	0	14,936	0.00%
2019/12/13	2	42.63	55.2	42.57	42.55	-53.2	14,945	-0.36%
2019/12/12	0	0.00	59	42.33	42.30	-59	14,920	-0.40%
2019/12/11	1	42.15	10.5	42.19	42.15	-9.5	14,985	-0.06%
2019/12/10	0	0.00	18	42.10	42.10	-18	15,068	-0.12%
2019/12/09	2	42.00	1	42.00	42.05	1	15,165	0.01%
2019/12/06	0	0.00	9	41.79	41.75	-9	15,175	-0.06%
2019/12/05	1	41.65	0	0.00	41.65	1	15,354	0.01%
2019/12/04	9	41.58	1.1	41.75	41.75	7.9	15,645	0.05%
2019/12/03	0	0.00	4	41.59	41.85	-4	15,733	-0.03%
2019/12/02	2	41.30	13	41.28	41.35	-11	15,733	-0.07%
2019/11/29	5	41.60	7	41.71	41.40	-2	15,719	-0.01%
2019/11/28	0	0.00	23	42.05	42.00	-23	15,662	-0.15%
2019/11/27	0	0.00	7	41.78	41.95	-7	15,837	-0.04%
2019/11/26	0	41.80	3	42.15	41.80	-3	15,863	-0.02%
2019/11/25	2.9	42.00	0	0.00	41.95	2.9	15,528	0.02%
2019/11/22	12	42.03	1	42.10	42.10	11	15,556	0.07%
2019/11/21	15	42.25	37	42.23	42.35	-22	15,639	-0.14%
2019/11/20	0	0.00	10	42.53	42.65	-10	15,535	-0.06%
2019/11/19	8	41.77	3	41.95	42.10	5	15,188	0.03%
2019/11/18	3	41.97	11	42.02	42.10	-8	15,006	-0.05%
2019/11/15	9.8	41.54	13.1	41.59	41.70	-3.3	14,790	-0.02%
2019/11/14	28	41.10	14	41.10	41.15	14	14,612	0.10%
2019/11/13	1	41.00	13.5	41.28	41.00	-12.5	14,577	-0.09%
2019/11/12	0	0.00	1	40.60	40.65	-1	14,491	-0.01%
2019/11/11	1	40.50	1	40.40	40.35	0	14,806	0.00%
2019/11/08	1	40.95	0	0.00	40.90	1	15,386	0.01%
2019/11/07	5	40.75	5	40.76	40.95	0	15,890	0.00%
2019/11/06	27	40.82	17	40.89	40.80	10	16,088	0.06%
2019/11/05	2	40.75	1	40.90	40.90	1	16,203	0.01%
2019/11/04	13	40.83	0	0.00	40.95	13	16,285	0.08%
2019/10/31	5	40.37	1	40.60	40.45	4	16,600	0.02%
2019/10/30	4	40.34	1	40.30	40.35	3	16,869	0.02%
2019/10/29	6	40.62	1.1	40.75	40.65	4.9	16,765	0.03%
2019/10/25	3	40.78	10	40.65	40.85	-7	16,652	-0.04%
2019/10/24	213	40.85	0	41.00	41.00	213	16,478	1.29%	大買/鉅額交易
2019/10/23	2	40.90	1.9	41.06	40.95	0.1	16,533	0.00%
2019/10/22	3	41.15	6.2	41.33	41.40	-3.2	16,532	-0.02%
2019/10/21	1	41.50	22	41.42	41.50	-21	16,453	-0.13%
2019/10/18	4	40.95	23.4	40.92	40.95	-19.4	16,356	-0.12%
2019/10/17	0	0.00	4	40.00	40.10	-4	15,849	-0.03%
2019/10/16	10	39.85	5	39.95	40.00	5	15,811	0.03%
2019/10/15	0	0.00	3	39.90	40.00	-3	15,916	-0.02%
2019/10/14	5	39.89	1	39.95	39.95	4	16,255	0.02%
2019/10/09	5	39.60	1	39.70	39.50	4	16,418	0.02%
2019/10/08	6	39.70	0	0.00	39.75	6	16,714	0.04%
2019/10/07	11	39.25	2.2	39.31	39.30	8.8	17,140	0.05%
2019/10/04	3	38.85	0	0.00	38.90	3	17,320	0.02%
2019/10/03	5.4	38.93	3	39.00	39.00	2.4	17,304	0.01%
2019/10/02	3	39.28	0	0.00	39.25	3	17,315	0.02%
2019/10/01	104	39.60	0	0.00	39.65	104	17,356	0.60%	大買/鉅額交易
2019/09/27	5	39.65	6	39.65	39.65	-1	17,381	-0.01%
2019/09/26	7	39.84	0	0.00	39.90	7	17,415	0.04%
2019/09/25	0.4	39.80	0	0.00	39.60	0.4	17,535	0.00%
2019/09/23	5	39.86	0	0.00	39.75	5	17,507	0.03%
2019/09/20	2	39.80	0	0.00	40.20	2	17,563	0.01%
2019/09/19	0	0.00	2	39.80	39.80	-2	17,483	-0.01%
2019/09/17	4	39.78	0	0.00	39.50	4	17,619	0.02%
2019/09/16	106.8	40.01	0.1	40.15	40.10	106.7	17,629	0.61%	大買/鉅額交易
2019/09/12	5.7	40.03	10.4	40.15	40.05	-4.7	17,599	-0.03%
2019/09/11	100	39.85	4	39.90	40.00	96	17,752	0.54%
2019/09/10	54	39.87	9	39.98	39.95	45	17,949	0.25%
2019/09/09	13	39.95	2	40.00	40.00	11	18,140	0.06%
2019/09/06	22	39.62	26	39.83	39.85	-4	18,038	-0.02%
2019/09/05	2	38.88	10	38.95	39.00	-8	17,798	-0.04%
2019/09/03	0	0.00	1	38.40	38.35	-1	17,972	-0.01%
2019/09/02	6	38.18	0	0.00	38.25	6	18,146	0.03%
2019/08/30	3	38.05	12	37.99	38.45	-9	18,113	-0.05%
2019/08/29	1	37.55	1	37.55	37.80	0	18,035	0.00%
2019/08/28	22	37.59	2	37.70	37.70	20	18,261	0.11%
2019/08/26	12	37.60	1	37.55	37.70	11	18,481	0.06%
2019/08/23	1	37.95	2	38.08	38.20	-1	18,473	-0.01%
2019/08/22	12	37.90	0	38.05	37.85	12	18,541	0.06%
2019/08/21	12	38.02	2	38.05	37.95	10	18,734	0.05%
2019/08/20	2.3	38.18	15	38.20	38.15	-12.7	18,731	-0.07%
2019/08/19	2	38.40	1	38.10	38.10	1	18,777	0.01%
2019/08/16	6	37.97	0	0.00	37.95	6	18,796	0.03%
2019/08/15	118	37.98	0	0.00	38.00	118	18,773	0.63%	大買/鉅額交易
2019/08/14	13.5	37.84	2	38.05	38.30	11.5	18,819	0.06%
2019/08/13	14	37.35	2	37.25	37.25	12	18,656	0.06%
2019/08/12	14	44.00	12	43.96	43.95	2	18,080	0.01%
2019/08/08	16	43.94	1	44.10	43.90	15	17,741	0.08%
2019/08/07	11	43.54	2	43.55	43.35	9	17,601	0.05%
2019/08/06	21	43.15	11	43.01	43.30	10	17,750	0.06%
2019/08/05	32	43.64	2	43.45	43.55	30	17,728	0.17%
2019/08/02	20	43.74	4	43.85	43.55	16	17,716	0.09%
2019/08/01	34	44.15	0	0.00	44.05	34	17,596	0.19%
2019/07/31	18	44.74	0	0.00	44.70	18	17,513	0.10%
2019/07/30	10	44.80	2	44.85	44.80	8	17,651	0.05%
2019/07/29	1	44.90	2	44.85	44.85	-1	17,948	-0.01%
2019/07/26	14	44.45	0	0.00	44.65	14	18,163	0.08%
2019/07/25	6	44.45	0	0.00	44.30	6	18,228	0.03%
2019/07/24	7	44.89	1	44.90	44.80	6	18,091	0.03%
2019/07/23	2	44.85	6.5	44.96	45.05	-4.5	18,053	-0.02%
2019/07/22	13	45.02	0	0.00	44.90	13	18,025	0.07%
2019/07/19	5	44.60	1.1	44.81	44.80	3.9	17,949	0.02%
2019/07/18	1	44.60	40	44.55	44.60	-39	17,921	-0.22%
2019/07/17	7	44.68	7	44.55	44.70	0	18,132	0.00%
2019/07/16	3	44.08	0	0.00	44.75	3	18,306	0.02%
2019/07/15	34	44.06	3	43.98	44.05	31	18,126	0.17%
2019/07/12	12	44.53	7	44.47	44.35	5	18,091	0.03%
2019/07/11	47	45.03	12	44.84	44.80	35	18,028	0.19%
2019/07/10	3	45.88	1	45.95	45.85	2	17,637	0.01%
2019/07/05	22	46.20	8	46.29	46.15	14	17,949	0.08%
2019/07/04	52	45.83	0	0.00	45.90	52	18,032	0.29%
2019/07/03	6	46.18	5	46.35	46.25	1	18,223	0.01%
2019/07/02	3	46.45	7	46.47	46.35	-4	18,452	-0.02%
2019/07/01	4.1	46.05	485	46.20	46.15	-480.9	18,483	-2.60%	大賣/鉅額交易
2019/06/28	31	45.65	6	45.86	46.05	25	18,562	0.13%
2019/06/27	6	45.66	18	45.93	45.95	-12	18,801	-0.06%
2019/06/26	0	0.00	0	45.55	45.55	0	18,891	0.00%
2019/06/25	2	45.60	0	0.00	45.60	2	19,323	0.01%
2019/06/24	0	0.00	2	45.58	45.60	-2	19,560	-0.01%
2019/06/21	75	45.29	23	45.24	45.15	52	19,765	0.26%
2019/06/20	5	45.30	0	0.00	45.40	5	20,696	0.02%
2019/06/19	4	45.20	3	45.30	45.30	1	20,682	0.00%
2019/06/18	20	45.14	11	45.02	45.20	9	20,639	0.04%
2019/06/17	9	44.57	14	44.84	44.70	-5	20,457	-0.02%
2019/06/14	0	0.00	71	43.89	43.95	-71	20,318	-0.35%
2019/06/13	1	43.75	2	43.85	43.85	-1	20,846	0.00%
2019/06/12	61	43.85	0	0.00	43.75	61	20,917	0.29%
2019/06/11	2	43.85	2.1	43.90	44.00	-0.1	20,838	0.00%
2019/06/10	0	0.00	2	43.60	43.85	-2	20,740	-0.01%
2019/06/06	3.4	42.96	3	43.03	43.15	0.4	20,602	0.00%
2019/06/05	5	43.06	2	43.10	43.00	3	20,525	0.01%
2019/06/04	22	43.70	20	43.68	43.10	2	20,408	0.01%
2019/06/03	0	0.00	13	43.25	43.40	-13	20,223	-0.06%
2019/05/31	16	42.73	2	42.78	42.90	14	20,045	0.07%
2019/05/30	21	42.50	0	0.00	42.80	21	19,910	0.11%
2019/05/29	1	42.30	1	42.50	42.50	0	19,853	0.00%
2019/05/28	210	42.40	0.2	42.45	42.30	209.8	19,894	1.05%	大買/鉅額交易
2019/05/24	5	42.40	0	0.00	42.35	5	19,902	0.03%
2019/05/23	0	0.00	0	42.50	42.35	0	19,954	0.00%
2019/05/22	3	42.55	1	42.75	42.70	2	20,360	0.01%
2019/05/21	1	42.70	2	42.80	42.85	-1	20,460	0.00%
2019/05/20	0	0.00	1	42.30	42.35	-1	20,442	0.00%
2019/05/17	11	42.03	12	42.34	42.25	-1	20,401	0.00%
2019/05/16	3	42.27	1	42.00	42.00	2	20,412	0.01%
2019/05/15	13	41.76	0	0.00	41.75	13	20,302	0.06%
2019/05/14	15	41.49	0	0.00	41.55	15	20,272	0.07%
2019/05/13	9	42.17	0	0.00	42.00	9	19,984	0.05%
2019/05/10	69	42.69	25.2	42.74	42.50	43.8	19,903	0.22%
2019/05/09	3	42.63	7.3	42.63	42.50	-4.3	19,795	-0.02%
2019/05/08	2	43.00	3	43.08	43.00	-1	19,622	-0.01%
2019/05/07	104	42.81	8	42.96	42.90	96	19,430	0.49%	大買/
2019/05/06	10	42.29	7.2	42.34	42.30	2.8	19,257	0.01%
2019/05/03	87.1	42.45	13	42.54	42.85	74.1	18,942	0.39%
2019/05/02	14	42.24	0	0.00	42.20	14	18,615	0.08%
2019/04/30	5	42.00	1	42.15	42.00	4	18,472	0.02%
2019/04/29	0	0.00	7	42.01	42.10	-7	18,476	-0.04%
2019/04/26	5.9	41.72	4	41.70	41.75	1.9	18,369	0.01%
2019/04/25	0	0.00	0.6	41.80	41.80	-0.6	18,375	0.00%
2019/04/24	4	41.59	1.5	41.60	41.55	2.5	18,358	0.01%
2019/04/23	1	40.90	4	41.49	41.60	-3	18,316	-0.02%
2019/04/22	16	41.21	4	41.25	41.00	12	18,243	0.07%
2019/04/19	6	41.56	5	41.61	41.70	1	17,929	0.01%
2019/04/18	28	41.61	3.2	42.07	41.60	24.8	17,806	0.14%
2019/04/17	41	41.98	2	41.93	41.95	39	17,616	0.22%
2019/04/16	11	42.52	2	42.50	42.30	9	17,377	0.05%
2019/04/15	7	42.31	3	42.30	42.50	4	17,356	0.02%
2019/04/12	0	0.00	2	41.95	42.00	-2	17,209	-0.01%
2019/04/11	54	42.23	7	42.29	42.05	47	17,030	0.28%
2019/04/10	19	41.91	1	41.90	42.00	18	16,791	0.11%
2019/04/09	88	42.28	6	42.50	42.15	82	16,545	0.50%
2019/04/08	12	42.10	6	42.13	42.30	6	16,200	0.04%
2019/04/03	3	41.58	0	0.00	41.70	3	15,817	0.02%
2019/04/02	2	41.65	0	0.00	41.40	2	15,641	0.01%
2019/04/01	15	41.37	9	41.35	41.35	6	15,380	0.04%
2019/03/29	12	41.23	5	41.29	41.25	7	14,937	0.05%
2019/03/28	8	41.34	5	41.41	41.00	3	14,770	0.02%
2019/03/27	11	40.61	12	40.63	40.55	-1	14,397	-0.01%
2019/03/26	15	40.37	311	40.54	40.45	-296	14,149	-2.09%	大賣/鉅額交易
2019/03/25	64	40.29	335.1	40.08	40.50	-271.1	13,906	-1.95%	大賣/鉅額交易
2019/03/22	3	38.67	2	39.00	38.70	1	12,921	0.01%
2019/03/21	5	38.45	17	38.72	38.85	-12	12,975	-0.09%
2019/03/20	183	38.05	0	0.00	38.05	183	12,847	1.42%	大買/鉅額交易
2019/03/19	286	37.90	169	38.03	38.10	117	12,820	0.91%	大買/大賣/鉅額交易
2019/03/18	145	37.75	0	0.00	37.80	145	12,718	1.14%	大買/鉅額交易
2019/03/15	0	0.00	6	38.66	38.65	-6	12,123	-0.05%
2019/03/14	4	38.58	0	0.00	38.60	4	12,005	0.03%
2019/03/13	30	38.50	0	0.00	38.50	30	12,137	0.25%
2019/03/12	135	38.31	1	38.25	38.40	134	12,190	1.10%	大買/鉅額交易
2019/03/11	0	0.00	4	37.99	37.85	-4	12,358	-0.03%
2019/03/08	1	37.85	0	0.00	38.00	1	12,634	0.01%
2019/03/07	84	38.08	0	0.00	38.00	84	12,816	0.66%
2019/03/06	8	38.02	0	0.00	38.25	8	12,966	0.06%
2019/03/05	1	38.00	1	38.05	38.00	0	13,299	0.00%
2019/03/04	4	38.13	0	0.00	38.20	4	14,411	0.03%
2019/02/26	3	38.27	0	0.00	38.20	3	14,246	0.02%
2019/02/25	2	38.40	0	0.00	38.45	2	14,362	0.01%
2019/02/22	7	38.71	0	0.00	38.70	7	14,472	0.05%
2019/02/21	1	39.00	10	38.81	39.30	-9	14,492	-0.06%
2019/02/20	0	0.00	2	38.00	37.85	-2	14,013	-0.01%
2019/02/19	0	0.00	6.7	37.46	37.55	-6.7	13,849	-0.05%
2019/02/18	9	37.05	0	0.00	36.90	9	13,696	0.07%
2019/02/15	1	37.05	0	0.00	37.45	1	13,766	0.01%
2019/02/14	4	37.53	0	0.00	37.50	4	13,833	0.03%
2019/02/13	2	37.60	3	37.70	37.65	-1	13,710	-0.01%
2019/02/11	0	0.00	2	37.70	37.65	-2	13,612	-0.01%
2019/01/30	100	37.00	8	37.26	37.35	92	13,468	0.68%
2019/01/29	0	0.00	15	36.97	37.10	-15	13,530	-0.11%
2019/01/28	0	0.00	33	36.82	37.00	-33	13,669	-0.24%
2019/01/23	0	0.00	6	36.37	36.45	-6	13,992	-0.04%
2019/01/21	3	36.20	0	0.00	36.25	3	14,309	0.02%
2019/01/18	0	0.00	5	35.95	36.00	-5	14,490	-0.03%
2019/01/14	4	35.71	0	0.00	35.60	4	15,440	0.03%
2019/01/10	0	0.00	1	36.60	36.55	-1	15,388	-0.01%
2019/01/09	6	36.20	1	36.10	36.35	5	15,371	0.03%
2019/01/08	14	35.77	0	0.00	35.55	14	15,314	0.09%
2019/01/07	0	0.00	1	36.05	36.00	-1	15,385	-0.01%
2019/01/04	0	0.00	3.1	35.02	35.45	-3.1	15,411	-0.02%
2019/01/03	0	0.00	1	35.55	35.15	-1	15,897	-0.01%
2019/01/02	0	0.00	6	35.75	35.50	-6	15,978	-0.04%
2018/12/27	3	35.50	0	0.00	35.40	3	16,117	0.02%
2018/12/26	5	35.46	0	0.00	35.40	5	16,203	0.03%
2018/12/24	3	35.58	0	0.00	35.80	3	16,416	0.02%
2018/12/22	0	0.00	1	35.45	35.45	-1	16,528	-0.01%
2018/12/20	4	35.48	0	0.00	35.40	4	16,974	0.02%
2018/12/19	1	35.65	5	35.91	36.00	-4	16,914	-0.02%
2018/12/18	3	35.65	3	36.00	35.65	0	16,943	0.00%
2018/12/17	30	36.15	6.3	36.06	36.00	23.7	17,319	0.14%
2018/12/14	0	0.00	7	35.62	35.75	-7	17,273	-0.04%
2018/12/13	3	35.10	6	35.50	35.50	-3	17,362	-0.02%
2018/12/12	3	34.90	0	0.00	34.95	3	17,290	0.02%
2018/12/11	10	34.90	0	0.00	34.80	10	17,234	0.06%
2018/12/10	1	34.80	0	0.00	34.75	1	17,308	0.01%
2018/12/07	0	0.00	1	35.20	35.05	-1	17,487	-0.01%
2018/12/06	2	34.60	1	35.00	34.65	1	17,576	0.01%
2018/12/05	5	34.69	7	35.01	34.85	-2	17,823	-0.01%
2018/12/04	17.1	35.09	2	35.55	35.05	15.1	18,345	0.08%
2018/12/03	0	0.00	23	35.87	35.85	-23	18,146	-0.13%
2018/11/30	0	0.00	5	34.53	34.50	-5	17,903	-0.03%
2018/11/29	1	34.20	6	34.11	34.05	-5	17,779	-0.03%
2018/11/28	8	33.75	1	33.85	34.05	7	17,765	0.04%
2018/11/27	28	33.36	8	33.44	33.50	20	17,583	0.11%
2018/11/26	0	0.00	1	35.30	35.35	-1	16,748	-0.01%
2018/11/23	14.5	34.61	2	34.55	34.70	12.5	17,213	0.07%
2018/11/22	32	34.99	1	35.55	34.85	31	17,290	0.18%
2018/11/21	16	35.69	1	35.75	35.70	15	17,165	0.09%
2018/11/20	5	36.85	1	36.95	36.65	4	17,025	0.02%
2018/11/19	101	36.35	1	36.55	36.50	100	17,037	0.59%	大買/
2018/11/16	2	36.33	1	36.35	36.45	1	17,140	0.01%
2018/11/15	2	36.00	0	0.00	36.15	2	17,325	0.01%
2018/11/14	1	36.30	1	37.00	36.35	0	17,409	0.00%
2018/11/13	0	0.00	4	36.03	36.40	-4	17,458	-0.02%
2018/11/12	2	35.35	2	35.45	35.60	0	17,488	0.00%
2018/11/09	4	35.00	0	0.00	34.90	4	17,688	0.02%
2018/11/08	5	35.40	5	35.48	35.50	0	18,029	0.00%
2018/11/07	1	35.50	6	35.50	35.50	-5	18,509	-0.03%
2018/11/06	1	34.95	1	35.00	35.10	0	19,646	0.00%
2018/11/05	6	35.25	0	0.00	35.35	6	19,895	0.03%
2018/11/02	1	36.35	2	36.15	36.45	-1	20,127	0.00%
2018/11/01	2	34.80	6	35.54	35.65	-4	20,426	-0.02%
2018/10/31	4	34.50	6	34.73	34.70	-2	20,564	-0.01%
2018/10/30	4	33.95	8	34.20	34.10	-4	20,695	-0.02%
2018/10/29	8	33.75	15	33.60	33.90	-7	20,980	-0.03%
2018/10/26	3	33.00	15	33.22	33.50	-12	21,504	-0.06%
2018/10/25	9	33.44	14	33.57	34.00	-5	22,325	-0.02%
2018/10/24	33	34.22	8	33.96	34.15	25	23,157	0.11%
2018/10/23	10	36.61	1	36.40	36.00	9	22,836	0.04%
2018/10/22	1	37.80	3	37.75	37.55	-2	23,078	-0.01%
2018/10/19	7	37.25	0	0.00	37.25	7	24,086	0.03%
2018/10/18	1	38.00	0	0.00	38.00	1	24,280	0.00%
2018/10/17	1	38.70	7	38.56	38.25	-6	25,131	-0.02%
2018/10/16	9	38.09	6	38.15	38.20	3	25,323	0.01%
2018/10/15	4	38.26	0	0.00	38.50	4	25,455	0.02%
2018/10/12	13	37.97	41	37.81	39.00	-28	25,600	-0.11%
2018/10/11	162	38.11	7	38.31	37.60	155	25,654	0.60%	大買/鉅額交易
2018/10/09	1	40.05	2	40.25	40.05	-1	25,282	0.00%
2018/10/08	3	39.68	3	39.77	39.75	0	25,339	0.00%
2018/10/05	3	39.75	7	39.96	39.70	-4	25,579	-0.02%
2018/10/04	6	39.60	2	40.15	39.80	4	25,683	0.02%
2018/10/03	9	40.02	7	40.24	40.20	2	25,833	0.01%
2018/10/02	12	40.39	24	40.10	40.30	-12	26,052	-0.05%
2018/10/01	3	41.20	9	41.02	41.05	-6	26,235	-0.02%
2018/09/28	1	41.10	114	41.16	41.10	-113	26,430	-0.43%	大賣/鉅額交易
2018/09/27	1	40.15	11	40.05	40.25	-10	26,273	-0.04%
2018/09/26	5	39.97	0	0.00	39.90	5	26,482	0.02%
2018/09/25	15	40.25	0	0.00	40.20	15	26,920	0.06%
2018/09/21	0	0.00	2	40.50	40.40	-2	27,049	-0.01%
2018/09/20	5	39.87	7	40.26	40.10	-2	26,888	-0.01%
2018/09/19	7	40.39	6	40.48	40.15	1	26,972	0.00%
2018/09/18	2	39.35	3	39.63	39.70	-1	27,031	0.00%
2018/09/14	2	38.65	21	39.32	39.65	-19	27,256	-0.07%
2018/09/13	5	39.24	5	39.13	39.10	0	27,301	0.00%
2018/09/12	1	38.15	6	38.07	38.55	-5	27,171	-0.02%
2018/09/11	27	37.96	0	0.00	38.00	27	27,244	0.10%
2018/09/10	20	38.91	0	0.00	37.95	20	27,027	0.07%
2018/09/07	1	41.40	0	0.00	41.30	1	26,616	0.00%
2018/09/05	2	41.58	0	0.00	41.55	2	26,581	0.01%
2018/09/04	1	41.55	5	42.00	42.10	-4	26,593	-0.02%
2018/09/03	2	41.30	0	0.00	41.35	2	26,409	0.01%
2018/08/31	8	41.65	0	0.00	42.35	8	26,343	0.03%
2018/08/30	21	41.79	22	42.10	42.00	-1	26,050	0.00%
2018/08/29	1	43.35	1.2	43.20	43.40	-0.2	25,625	0.00%
2018/08/28	1	43.25	0	0.00	43.30	1	25,698	0.00%
2018/08/27	0	0.00	3	42.95	43.30	-3	25,815	-0.01%
2018/08/24	1	42.65	0	0.00	42.80	1	25,756	0.00%
2018/08/23	10	42.95	12	43.02	43.10	-2	25,948	-0.01%
2018/08/22	2	43.10	20	42.96	42.95	-18	26,075	-0.07%
2018/08/21	6	42.35	11	42.47	42.90	-5	26,120	-0.02%
2018/08/20	7	42.08	9	42.03	42.00	-2	26,216	-0.01%
2018/08/17	8	42.28	4	42.88	42.05	4	26,177	0.02%
2018/08/16	5	41.63	2	41.78	42.00	3	26,134	0.01%
2018/08/15	7	42.51	3	42.90	42.35	4	26,225	0.02%
2018/08/14	13	42.88	18	43.06	43.30	-5	25,975	-0.02%
2018/08/13	6	42.09	3	42.57	42.15	3	25,677	0.01%
2018/08/10	0	0.00	4	41.16	41.50	-4	24,798	-0.02%
2018/08/09	0	0.00	4	40.78	40.50	-4	24,741	-0.02%
2018/08/08	10	40.55	13	40.68	40.60	-3	25,207	-0.01%
2018/08/06	7	40.40	0	0.00	40.35	7	25,024	0.03%
2018/08/03	16	40.72	3	41.00	40.45	13	24,795	0.05%
2018/08/02	6	40.54	1	41.00	40.60	5	24,490	0.02%
2018/08/01	12	40.07	20	40.69	41.05	-8	23,866	-0.03%
2018/07/31	27	39.43	20	39.60	39.35	7	22,946	0.03%
2018/07/30	0	0.00	2	41.10	40.70	-2	22,017	-0.01%
2018/07/27	7	40.64	1	40.30	40.30	6	21,668	0.03%
2018/07/26	15	40.57	1	41.20	40.50	14	21,333	0.07%
2018/07/25	1	44.95	1	45.05	45.10	0	20,460	0.00%
2018/07/24	3	45.53	28.2	45.10	45.50	-25.2	20,173	-0.12%
2018/07/20	1	42.65	0	0.00	42.30	1	19,251	0.01%
2018/07/19	0	0.00	4	42.71	42.75	-4	19,164	-0.02%
2018/07/18	1	42.55	0	0.00	42.25	1	19,412	0.01%
2018/07/17	1	42.25	0	0.00	42.15	1	19,164	0.01%
2018/07/16	5	42.53	0	0.00	42.50	5	19,102	0.03%
2018/07/12	0	0.00	9	42.71	42.70	-9	18,723	-0.05%
2018/07/11	5	42.19	0	0.00	42.15	5	18,533	0.03%
2018/07/10	0	0.00	3	42.95	43.25	-3	18,222	-0.02%
2018/07/09	10	41.70	5	42.16	42.75	5	17,897	0.03%
2018/07/06	5	41.43	10	41.65	41.60	-5	17,544	-0.03%
2018/07/05	0	0.00	6	42.05	42.05	-6	17,264	-0.03%
2018/07/04	7	41.94	4	41.99	42.00	3	17,216	0.02%
2018/07/03	14	42.66	30	42.85	42.75	-16	16,918	-0.09%
2018/07/02	14	41.91	0	0.00	41.85	14	16,442	0.09%
2018/06/28	3	42.50	1	42.50	42.40	2	15,725	0.01%
2018/06/27	19	42.71	2	43.30	43.00	17	15,500	0.11%
2018/06/26	7	43.94	0	0.00	43.70	7	15,155	0.05%
2018/06/25	2	44.50	5	44.91	44.70	-3	14,905	-0.02%
2018/06/22	1	44.25	1	44.65	44.60	0	14,764	0.00%
2018/06/21	1	44.35	1	44.80	44.75	0	14,558	0.00%
2018/06/20	0	0.00	2	44.75	44.75	-2	14,521	-0.01%
2018/06/19	8	44.00	1	43.90	43.85	7	14,290	0.05%
2018/06/15	3	44.98	4	45.48	45.25	-1	13,991	-0.01%
2018/06/14	3	44.92	1	45.05	44.90	2	13,688	0.01%
2018/06/13	2	44.65	9	45.29	45.45	-7	13,540	-0.05%
2018/06/11	0	0.00	1	44.60	44.60	-1	13,386	-0.01%
2018/06/08	0	0.00	1	44.80	45.00	-1	13,315	-0.01%
2018/06/06	1	44.60	0	0.00	44.80	1	13,226	0.01%
2018/06/05	7	44.60	2	45.13	45.20	5	13,105	0.04%
2018/06/04	1	45.50	16	44.77	45.65	-15	12,867	-0.12%
2018/06/01	9	43.50	248	43.95	43.75	-239	12,533	-1.91%	大賣/鉅額交易
2018/05/31	569	43.92	320	43.98	43.60	249	12,403	2.01%	大買/大賣/鉅額交易
2018/05/30	1	43.70	5	44.02	43.75	-4	12,061	-0.03%
2018/05/29	6	43.12	4	43.40	43.40	2	11,777	0.02%
2018/05/28	7	44.14	7	43.91	43.95	0	11,560	0.00%
2018/05/25	2	43.98	1	44.05	43.90	1	11,405	0.01%
2018/05/24	1	44.00	1	44.35	44.75	0	11,186	0.00%
2018/05/23	6	44.00	0	0.00	44.10	6	10,986	0.05%
2018/05/22	1	45.60	0	0.00	45.60	1	10,678	0.01%
2018/05/21	1	45.90	4	45.94	46.00	-3	10,604	-0.03%
2018/05/18	2	45.50	2	46.00	45.55	0	10,386	0.00%
2018/05/17	1	45.55	6	45.87	45.65	-5	10,246	-0.05%
2018/05/16	4	45.38	16	45.95	45.90	-12	9,922	-0.12%
2018/05/15	2	43.15	4	43.34	43.50	-2	9,122	-0.02%
2018/05/14	0	0.00	3	42.48	43.15	-3	9,082	-0.03%
2018/05/11	0	0.00	3	41.25	41.25	-3	8,797	-0.03%
2018/05/10	0	0.00	3	41.15	41.10	-3	8,681	-0.03%
2018/05/04	0	0.00	2	39.60	39.55	-2	7,995	-0.03%
2018/05/03	0	0.00	3	39.20	39.40	-3	8,040	-0.04%
2018/05/02	1	40.90	2	41.15	40.85	-1	7,860	-0.01%
2018/04/30	3	40.72	0	0.00	40.85	3	7,745	0.04%
2018/04/25	0	0.00	12	40.11	40.20	-12	7,573	-0.16%
2018/04/24	0	0.00	18	40.64	40.85	-18	7,530	-0.24%
2018/04/20	3	38.90	0	0.00	38.75	3	7,184	0.04%
2018/04/19	0	0.00	6	38.63	39.00	-6	7,137	-0.08%
2018/04/18	0	0.00	0.7	38.10	38.20	-0.7	7,203	-0.01%
2018/04/17	0	0.00	1	37.95	38.00	-1	7,686	-0.01%
2018/04/16	1	38.00	0	0.00	38.25	1	7,756	0.01%
2018/04/13	0	0.00	0.4	38.10	38.20	-0.4	8,016	-0.01%
2018/04/12	11	38.31	0	0.00	38.10	11	8,316	0.13%
2018/04/10	0	0.00	12	37.98	38.20	-12	8,908	-0.13%
2018/04/03	0	0.00	1.1	36.80	36.95	-1.1	9,075	-0.01%
2018/03/29	5	36.50	0	0.00	36.55	5	9,612	0.05%
2018/03/26	5	36.50	1	36.40	36.60	4	10,164	0.04%
2018/03/22	0	0.00	1	37.50	37.55	-1	10,341	-0.01%
2018/03/20	1	37.25	0	0.00	37.35	1	10,409	0.01%
2018/03/19	0	0.00	12.1	37.41	37.55	-12.1	10,391	-0.12%
2018/03/15	1	37.45	15.7	37.63	37.60	-14.7	10,284	-0.14%
2018/03/14	0	0.00	10	37.45	37.50	-10	10,242	-0.10%
2018/03/12	5	36.94	3	37.12	37.20	2	10,295	0.02%
2018/03/09	10	36.58	90	36.65	36.65	-80	10,563	-0.76%
2018/03/08	0	0.00	1	36.60	36.40	-1	10,654	-0.01%
2018/03/07	5	36.50	0	0.00	36.40	5	10,705	0.05%
2018/03/06	2	36.55	0	0.00	36.50	2	10,762	0.02%
2018/03/01	5	37.10	0.1	37.00	37.00	4.9	11,286	0.04%
2018/02/22	3	36.47	0	0.00	36.50	3	11,272	0.03%
2018/02/21	0	0.00	10	37.00	37.20	-10	11,246	-0.09%
2018/02/12	15	35.73	5	35.35	35.95	10	11,186	0.09%
2018/02/09	1	35.90	0	0.00	35.60	1	11,191	0.01%
2018/02/08	0	0.00	20	36.70	36.75	-20	11,101	-0.18%
2018/02/07	17	36.28	3	36.40	36.40	14	11,348	0.12%
2018/02/06	12	35.44	0	0.00	35.50	12	11,176	0.11%
2018/02/01	3	37.80	0	0.00	37.90	3	10,779	0.03%
2018/01/30	1	37.75	10	37.85	37.90	-9	10,744	-0.08%
2018/01/29	2	37.75	1	38.20	37.95	1	10,715	0.01%
2018/01/26	0	0.00	4	38.11	38.20	-4	10,632	-0.04%
2018/01/25	2	37.55	0	0.00	37.60	2	10,496	0.02%
2018/01/24	0	0.00	5	37.20	37.30	-5	10,438	-0.05%
2018/01/23	0	0.00	15	37.23	37.30	-15	10,370	-0.14%
2018/01/19	0	0.00	5	37.95	37.90	-5	10,101	-0.05%
2018/01/18	1	38.00	0	0.00	37.85	1	10,032	0.01%
2018/01/17	5	38.40	4	38.30	38.50	1	9,868	0.01%
2018/01/15	2	37.68	0	0.00	37.85	2	9,652	0.02%
2018/01/11	14	38.13	0	0.00	37.50	14	9,356	0.15%
2018/01/10	3	38.45	2	38.45	38.45	1	8,870	0.01%
2018/01/09	0	0.00	5	38.42	38.30	-5	8,715	-0.06%
2018/01/08	5	37.80	66	37.57	38.20	-61	8,456	-0.72%
2018/01/05	65	37.33	33	37.26	37.30	32	8,145	0.39%
2018/01/04	0	0.00	16	37.22	37.20	-16	7,623	-0.21%
2018/01/03	30	36.58	6	37.06	37.35	24	7,533	0.32%
2018/01/02	1	36.25	2	36.55	36.55	-1	7,250	-0.01%