台泥 (1101)-元大-四維券商分點個股進出

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
2647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－元大-四維券商分點個股進出

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-四維券商分點個股進出
元大-四維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	4	33.92	42.4	33.91	34.00	-38.4	19,045	-0.20%
2024/06/13	10.1	33.38	15.3	33.60	33.45	-5.2	18,976	-0.03%
2024/06/12	17	33.02	7.6	33.39	33.00	9.4	19,030	0.05%
2024/06/11	24.1	32.95	13	32.98	32.85	11.1	18,937	0.06%
2024/06/07	0	0.00	25	32.99	33.05	-25	18,986	-0.13%
2024/06/06	5.1	32.74	7	32.79	32.70	-1.9	18,999	-0.01%
2024/06/05	4.9	32.79	2	32.75	32.70	2.9	19,137	0.01%
2024/06/04	30.4	32.78	74	32.70	32.70	-43.6	19,258	-0.23%
2024/06/03	4	33.00	11.8	33.01	33.00	-7.8	19,241	-0.04%
2024/05/31	1	33.10	10	33.12	33.00	-9	19,359	-0.05%
2024/05/30	12	33.04	43	32.92	32.85	-31	19,198	-0.16%
2024/05/29	64.6	33.58	7	33.39	33.20	57.6	19,084	0.30%
2024/05/28	1.1	33.85	30	33.90	33.95	-29	18,880	-0.15%
2024/05/27	14.1	33.80	2	33.90	33.80	12.1	19,149	0.06%
2024/05/24	7	33.78	21	34.06	34.05	-14	19,164	-0.07%
2024/05/23	40.9	33.99	36	34.03	34.00	4.9	19,106	0.03%
2024/05/22	38.6	34.15	100.1	34.14	34.35	-61.5	18,882	-0.33%
2024/05/21	21.3	33.38	0	0.00	33.35	21.3	18,203	0.12%
2024/05/20	26	33.75	14	33.97	33.85	12	18,043	0.07%
2024/05/17	3.1	33.82	44	33.87	33.90	-40.9	17,916	-0.23%
2024/05/16	0	0.00	16	33.58	33.60	-16	17,836	-0.09%
2024/05/15	6	33.30	21	33.45	33.30	-15	17,783	-0.08%
2024/05/14	62.2	33.39	1	33.35	33.35	61.2	17,869	0.34%
2024/05/13	3.1	33.80	36.1	33.69	33.70	-33.1	17,684	-0.19%
2024/05/10	10.5	32.95	37	33.12	33.30	-26.5	17,314	-0.15%
2024/05/09	36.1	32.84	3	33.00	32.65	33.1	17,094	0.19%
2024/05/08	24.1	32.96	1	33.10	33.10	23.1	17,111	0.13%
2024/05/07	48	32.90	30.2	33.05	33.20	17.9	17,141	0.10%
2024/05/06	2.1	32.81	81.6	32.93	33.00	-79.5	16,992	-0.47%
2024/05/03	18.3	32.40	41.6	32.55	32.40	-23.3	16,551	-0.14%
2024/05/02	6	32.29	11	32.33	32.30	-5	16,359	-0.03%
2024/04/30	15.2	32.08	7	32.26	32.05	8.2	16,171	0.05%
2024/04/29	7.1	32.14	14	32.20	32.35	-6.9	16,038	-0.04%
2024/04/26	4.9	31.91	10	31.95	31.80	-5.1	15,880	-0.03%
2024/04/25	21.2	31.98	0	0.00	32.00	21.2	15,849	0.13%
2024/04/24	9.2	32.28	15	32.37	32.15	-5.8	15,799	-0.04%
2024/04/23	29.5	32.45	12	32.75	32.35	17.5	16,021	0.11%
2024/04/22	0	0.00	46	32.41	32.60	-46	15,974	-0.29%
2024/04/19	80.1	32.08	5	32.10	32.00	75.1	15,756	0.48%
2024/04/18	25.3	32.51	7.3	32.82	32.70	18	15,379	0.12%
2024/04/17	21	32.46	16	32.60	32.65	5	15,172	0.03%
2024/04/16	83.4	32.63	69.4	32.94	32.45	14	15,008	0.09%
2024/04/15	36	32.55	39	32.79	32.35	-3	14,402	-0.02%
2024/04/12	21.2	32.01	18	32.13	32.20	3.2	14,063	0.02%
2024/04/11	8	32.38	1	32.45	32.40	7	13,848	0.05%
2024/04/10	30.5	32.72	27.2	32.79	32.70	3.4	13,783	0.02%
2024/04/09	20	32.30	19.5	32.36	32.45	0.5	13,609	0.00%
2024/04/08	42	32.28	24.2	32.42	32.30	17.8	13,545	0.13%
2024/04/03	39.4	32.27	22.8	32.80	32.00	16.6	13,436	0.12%
2024/04/02	4	31.95	4.7	31.96	31.95	-0.7	13,046	-0.01%
2024/04/01	10	32.13	6	32.18	32.15	4	13,124	0.03%
2024/03/29	8	31.89	6.6	31.91	32.15	1.4	13,089	0.01%
2024/03/28	6.9	31.71	11	31.81	31.70	-4.1	12,963	-0.03%
2024/03/27	20.9	31.54	8	31.83	31.70	12.9	12,844	0.10%
2024/03/26	7.2	31.47	8.2	31.53	31.55	-1	12,765	-0.01%
2024/03/25	8.3	31.11	15.2	31.13	31.10	-6.9	12,723	-0.05%
2024/03/22	11.2	31.12	0	0.00	31.15	11.2	12,702	0.09%
2024/03/21	16.6	31.51	18.1	31.59	31.50	-1.5	12,514	-0.01%
2024/03/20	49.2	31.02	6	31.01	30.90	43.2	12,516	0.35%
2024/03/19	36.9	31.46	79.4	31.50	31.40	-42.5	12,198	-0.35%
2024/03/18	11.1	31.71	28	31.74	31.70	-16.9	11,945	-0.14%
2024/03/15	1	31.95	7	31.96	31.95	-6	11,833	-0.05%
2024/03/14	22.7	31.80	13.4	31.87	32.00	9.3	11,512	0.08%
2024/03/13	11.4	31.75	2	31.70	31.70	9.4	11,518	0.08%
2024/03/12	0.2	31.95	9.3	31.91	32.00	-9.2	11,388	-0.08%
2024/03/11	16.2	31.69	16	31.73	31.80	0.2	11,415	0.00%
2024/03/08	42.1	31.97	3.3	32.03	31.85	38.8	11,531	0.34%
2024/03/07	40	32.00	4.2	31.89	32.00	35.8	11,664	0.31%
2024/03/06	21.9	31.95	6.1	31.96	32.00	15.8	12,022	0.13%
2024/03/05	31.5	32.08	11	32.11	32.00	20.5	13,502	0.15%
2024/03/04	46.6	32.05	20.6	32.18	32.05	26.1	13,771	0.19%
2024/03/01	20.2	32.01	4.5	32.09	32.05	15.7	14,657	0.11%
2024/02/29	37.4	32.18	32.7	32.16	32.10	4.7	14,759	0.03%
2024/02/27	16.2	31.99	26.1	31.94	31.85	-10	14,610	-0.07%
2024/02/26	12.3	32.17	5	32.43	32.15	7.3	14,608	0.05%
2024/02/23	1.1	32.46	7.5	32.58	32.40	-6.4	14,694	-0.04%
2024/02/22	1.2	32.58	6	32.35	32.55	-4.8	15,103	-0.03%
2024/02/21	9.1	32.46	1.4	32.58	32.50	7.7	15,202	0.05%
2024/02/20	26.2	32.59	1	32.55	32.65	25.2	15,222	0.17%
2024/02/19	5.9	32.61	35.5	32.43	32.80	-29.6	15,433	-0.19%
2024/02/16	31.5	31.84	2	31.80	31.90	29.5	15,704	0.19%
2024/02/15	21.8	31.85	10.2	31.95	32.00	11.6	15,670	0.07%
2024/02/05	26.4	32.01	0	0.00	32.15	26.4	15,497	0.17%
2024/02/02	10.3	32.24	9	32.27	32.25	1.3	15,452	0.01%
2024/02/01	2.2	31.97	11	32.28	32.45	-8.8	15,591	-0.06%
2024/01/31	8.5	32.01	4	31.95	31.90	4.5	15,628	0.03%
2024/01/30	8.1	32.05	1	32.50	32.00	7.1	15,538	0.05%
2024/01/29	23.2	32.49	1.5	32.43	32.35	21.7	15,511	0.14%
2024/01/26	4.1	32.57	14	32.73	32.60	-9.9	15,632	-0.06%
2024/01/25	1.5	32.64	16.1	32.67	32.70	-14.6	15,730	-0.09%
2024/01/24	37.1	32.63	2	32.70	32.60	35.1	15,865	0.22%
2024/01/23	1.1	32.60	13	32.50	32.70	-11.9	16,153	-0.07%
2024/01/22	24	32.37	1	32.40	32.30	23	16,296	0.14%
2024/01/19	76.2	31.96	0	0.00	32.40	76.2	16,355	0.47%
2024/01/18	25.2	32.09	2	32.10	32.05	23.2	16,380	0.14%
2024/01/17	44.6	32.26	15	32.35	32.20	29.6	16,459	0.18%
2024/01/16	63.6	33.03	0.7	33.00	32.90	62.9	16,356	0.38%
2024/01/15	19.4	33.66	4	33.85	33.65	15.4	16,277	0.09%
2024/01/12	7	33.64	0	0.00	33.75	7	16,716	0.04%
2024/01/11	3	33.70	1.6	33.77	33.70	1.5	17,605	0.01%
2024/01/10	20	33.77	5	33.78	33.70	15	18,877	0.08%
2024/01/09	14.2	34.08	0.5	34.25	34.05	13.7	19,006	0.07%
2024/01/08	7.9	34.29	6	34.34	34.25	1.9	19,126	0.01%
2024/01/05	2	34.25	5	34.29	34.35	-3	19,349	-0.02%
2024/01/04	13.1	34.22	7	34.21	34.20	6.1	19,609	0.03%
2024/01/03	15.3	34.28	9	34.19	34.20	6.3	19,771	0.03%
2024/01/02	12	34.71	14	34.81	34.70	-2	19,818	-0.01%
2023/12/29	2	34.75	4	34.80	34.85	-2	19,953	-0.01%
2023/12/28	8.1	34.76	9	34.80	34.90	-0.9	20,185	0.00%
2023/12/27	0.3	34.75	17	34.80	34.90	-16.7	20,197	-0.08%
2023/12/26	0	0.00	5	34.65	34.65	-5	20,237	-0.02%
2023/12/25	9	34.49	16	34.53	34.50	-7	20,449	-0.03%
2023/12/22	1.1	34.20	4	34.23	34.30	-2.9	20,578	-0.01%
2023/12/21	16.1	34.19	6	34.21	34.25	10.1	20,790	0.05%
2023/12/20	2	34.35	5.4	34.51	34.50	-3.4	21,158	-0.02%
2023/12/19	13	34.28	12	34.59	34.35	1	21,394	0.00%
2023/12/18	14	34.48	4.8	34.63	34.55	9.2	21,730	0.04%
2023/12/15	18	34.36	3	34.48	34.30	15	21,955	0.07%
2023/12/14	9.3	34.30	18.3	34.47	34.40	-9	21,772	-0.04%
2023/12/13	7	34.16	0	0.00	34.05	7	21,743	0.03%
2023/12/12	4.5	34.19	0	0.00	34.15	4.5	21,824	0.02%
2023/12/11	16	34.33	0	0.00	34.40	16	21,878	0.07%
2023/12/08	1	34.70	11	34.76	34.60	-10	22,119	-0.05%
2023/12/07	23.3	34.51	20.1	34.51	34.50	3.2	22,107	0.01%
2023/12/06	12.4	34.71	109.1	34.76	34.60	-96.7	22,145	-0.44%	大賣/
2023/12/05	11.2	34.57	55.7	34.62	34.90	-44.5	22,206	-0.20%
2023/12/04	54.3	34.18	7	34.24	34.05	47.3	22,066	0.21%
2023/12/01	61.7	34.53	22	34.56	34.40	39.7	22,225	0.18%
2023/11/30	29.5	34.86	97.9	34.94	34.95	-68.4	21,892	-0.31%
2023/11/29	56.7	34.39	11	34.56	34.25	45.6	20,364	0.22%
2023/11/28	247.6	34.95	23.1	34.86	34.50	224.5	20,138	1.11%	大買/鉅額交易
2023/11/27	18	34.04	42.2	34.21	33.95	-24.2	19,597	-0.12%
2023/11/24	5	34.02	9.7	34.08	33.75	-4.7	19,408	-0.02%
2023/11/22	7.4	33.99	5.6	34.06	33.85	1.8	19,049	0.01%
2023/11/21	9.2	34.09	67.3	34.05	34.20	-58.1	18,952	-0.31%
2023/11/20	4.6	33.50	21	33.65	33.60	-16.4	18,544	-0.09%
2023/11/17	1.5	33.22	17.3	33.27	33.20	-15.8	18,469	-0.09%
2023/11/16	12	33.05	1	33.30	33.05	11	18,400	0.06%
2023/11/15	6	32.98	10	33.01	33.15	-4	18,225	-0.02%
2023/11/14	11.5	32.56	0	0.00	32.50	11.5	18,089	0.06%
2023/11/13	5.2	32.75	1.1	32.71	32.80	4.1	18,187	0.02%
2023/11/10	10	32.90	1	32.90	32.85	9	18,374	0.05%
2023/11/09	10.8	32.91	3	33.00	32.90	7.8	18,388	0.04%
2023/11/08	0.4	32.95	11	32.84	32.90	-10.6	18,405	-0.06%
2023/11/07	5.1	32.52	20	32.55	32.55	-14.9	18,432	-0.08%
2023/11/06	3	32.90	4	32.85	32.80	-1	18,394	-0.01%
2023/11/03	9.1	32.73	7	32.77	32.90	2.1	18,290	0.01%
2023/11/02	2	32.40	12	32.43	32.35	-10	18,196	-0.05%
2023/11/01	5.6	32.13	0	0.00	32.10	5.6	18,166	0.03%
2023/10/31	7	32.25	20	32.22	32.25	-13	18,158	-0.07%
2023/10/30	9.6	31.94	2	31.95	32.00	7.6	18,028	0.04%
2023/10/27	6.2	31.89	16	31.78	31.85	-9.8	17,917	-0.05%
2023/10/26	4.2	31.45	6.3	31.56	31.45	-2.1	17,975	-0.01%
2023/10/25	15.1	31.62	5	31.74	31.55	10.1	17,848	0.06%
2023/10/24	28.5	31.53	0	0.00	31.50	28.5	17,706	0.16%
2023/10/23	46.4	31.65	5.8	31.62	31.65	40.6	17,530	0.23%
2023/10/20	43.6	31.57	2	31.75	31.75	41.6	17,702	0.24%
2023/10/19	82.6	31.84	3	31.75	31.90	79.6	17,409	0.46%
2023/10/18	56	32.49	5	32.51	32.45	51	16,813	0.30%
2023/10/17	7.9	33.48	2	33.55	33.45	5.9	15,659	0.04%
2023/10/16	18	33.71	6	33.65	33.60	12	15,645	0.08%
2023/10/13	79.9	33.98	24.2	33.98	33.80	55.7	15,722	0.35%
2023/10/12	3	33.58	42.3	33.50	33.70	-39.3	15,681	-0.25%
2023/10/11	5.2	32.95	2	32.93	33.10	3.2	15,548	0.02%
2023/10/06	21.5	32.89	54	32.85	32.80	-32.5	15,540	-0.21%
2023/10/05	28.4	32.79	2.5	32.81	32.75	25.9	15,507	0.17%
2023/10/04	23.6	32.91	1.8	33.02	32.90	21.8	15,539	0.14%
2023/10/03	3.1	33.20	0	0.00	33.20	3.1	15,625	0.02%
2023/10/02	26.2	33.14	0	33.20	33.10	26.2	15,776	0.17%
2023/09/28	7	33.11	1.1	33.11	33.25	5.9	16,020	0.04%
2023/09/27	16.4	33.01	1	32.95	33.05	15.4	15,999	0.10%
2023/09/26	12	33.02	1	33.15	33.00	11	15,938	0.07%
2023/09/25	45.9	33.15	2	33.15	33.10	43.9	15,777	0.28%
2023/09/22	47.7	33.47	3	33.48	33.50	44.7	15,474	0.29%
2023/09/21	64.1	33.95	30	34.03	33.80	34.1	15,253	0.22%
2023/09/20	18.3	34.44	12	34.45	34.35	6.3	15,082	0.04%
2023/09/19	11.9	34.86	10.1	34.90	34.80	1.8	14,902	0.01%
2023/09/18	6.3	35.06	3	35.05	35.10	3.3	14,938	0.02%
2023/09/15	3.3	35.13	4	35.21	35.10	-0.7	15,030	0.00%
2023/09/14	7	35.41	7	35.44	35.50	0	14,962	0.00%
2023/09/13	5.1	35.14	16.4	35.12	35.30	-11.3	14,972	-0.08%
2023/09/12	8.2	34.53	6	34.54	34.60	2.2	15,254	0.01%
2023/09/11	8.5	34.09	0	0.00	34.20	8.5	15,266	0.06%
2023/09/08	10.2	34.13	15	34.16	34.10	-4.8	15,301	-0.03%
2023/09/07	16.4	34.31	4.2	34.31	34.35	12.2	15,280	0.08%
2023/09/06	69	34.52	1	34.55	34.40	68	15,287	0.44%
2023/09/05	16.1	35.04	4	35.00	35.00	12.1	14,939	0.08%
2023/09/04	4.2	35.13	3	35.20	35.20	1.2	14,925	0.01%
2023/09/01	10.7	35.16	13	35.37	35.25	-2.3	14,877	-0.02%
2023/08/31	17.5	35.06	100	35.15	34.95	-82.5	14,843	-0.56%
2023/08/30	11.9	35.38	2	35.30	35.30	9.9	14,684	0.07%
2023/08/29	5.8	35.27	1	35.40	35.40	4.8	15,130	0.03%
2023/08/28	16.2	35.15	0	0.00	35.20	16.2	15,344	0.11%
2023/08/25	6.2	35.20	3	35.17	35.10	3.2	16,124	0.02%
2023/08/24	12.3	35.30	2	35.30	35.30	10.3	16,441	0.06%
2023/08/23	3.2	35.50	2	35.45	35.30	1.2	16,726	0.01%
2023/08/22	4.1	35.41	2.1	35.41	35.40	2	16,947	0.01%
2023/08/21	2.3	35.36	3	35.37	35.40	-0.7	17,344	0.00%
2023/08/18	42.7	35.34	10	35.20	35.15	32.7	17,523	0.19%
2023/08/17	30.8	35.69	7	35.69	35.65	23.8	17,458	0.14%
2023/08/16	23.6	36.11	3	36.13	36.05	20.6	17,488	0.12%
2023/08/15	114.1	36.66	0	0.00	36.70	114.1	17,473	0.65%	大買/鉅額交易
2023/08/14	14.1	36.93	0	0.00	36.85	14.1	17,582	0.08%
2023/08/11	3.5	37.43	11	37.56	37.40	-7.5	17,637	-0.04%
2023/08/10	7.1	36.92	3.6	36.88	36.85	3.5	17,644	0.02%
2023/08/09	4.6	37.16	0.4	37.25	37.15	4.3	17,972	0.02%
2023/08/08	22.6	37.19	3	37.20	37.10	19.6	18,250	0.11%
2023/08/07	13.3	37.47	27.3	37.54	37.65	-14	18,384	-0.08%
2023/08/04	2.7	37.40	12	37.33	37.35	-9.3	18,438	-0.05%
2023/08/02	23.6	37.34	9.2	37.32	37.20	14.4	18,846	0.08%
2023/08/01	11.3	37.47	71	37.60	37.55	-59.7	19,015	-0.31%
2023/07/31	13.2	37.35	2	37.35	37.30	11.2	19,125	0.06%
2023/07/28	55.5	37.25	4.2	37.21	37.35	51.3	19,175	0.27%
2023/07/27	30.8	37.28	3.8	37.34	37.35	27	19,620	0.14%
2023/07/26	15.2	37.32	0	0.00	37.25	15.2	20,584	0.07%
2023/07/25	25.8	37.40	57.1	37.37	37.40	-31.4	20,798	-0.15%
2023/07/24	24.2	36.42	10	36.71	36.50	14.2	20,874	0.07%
2023/07/21	32.3	36.34	41	36.30	36.10	-8.7	21,180	-0.04%
2023/07/20	30.1	36.59	7.1	36.62	36.55	23	21,667	0.11%
2023/07/19	26.5	36.65	1	36.60	36.60	25.5	22,718	0.11%
2023/07/18	52.2	36.63	9	36.89	37.10	43.2	23,504	0.18%
2023/07/17	31.6	36.76	3.1	36.72	36.75	28.5	23,411	0.12%
2023/07/14	2.2	36.89	4	37.05	37.00	-1.8	23,348	-0.01%
2023/07/13	45.6	36.80	5.8	36.89	36.80	39.8	23,366	0.17%
2023/07/12	8	36.59	3	36.55	36.60	5	23,564	0.02%
2023/07/11	47.1	36.68	0	0.00	36.55	47.1	23,517	0.20%
2023/07/10	30.4	37.00	1	37.15	36.85	29.4	23,394	0.13%
2023/07/07	9.1	37.05	2	37.00	37.30	7.1	23,264	0.03%
2023/07/06	111.6	37.34	4.1	37.40	37.25	107.5	23,393	0.46%	大買/鉅額交易
2023/07/05	21	37.96	0	0.00	37.80	21	23,091	0.09%
2023/07/04	7.7	38.10	0.5	38.25	38.05	7.2	22,913	0.03%
2023/07/03	2.4	38.20	10.1	38.20	38.25	-7.7	22,864	-0.03%
2023/06/30	1.1	38.16	2	38.15	38.05	-0.9	22,907	0.00%
2023/06/29	0.7	38.19	12	38.11	38.05	-11.3	22,932	-0.05%
2023/06/28	16.4	38.11	2.4	38.07	38.05	14	22,980	0.06%
2023/06/27	4.3	38.53	12	38.49	38.45	-7.7	23,114	-0.03%
2023/06/26	5	38.80	7	38.86	38.80	-2	23,371	-0.01%
2023/06/21	6.6	38.48	2.2	38.42	38.70	4.4	23,378	0.02%
2023/06/20	15	38.49	19	38.47	38.55	-4	23,375	-0.02%
2023/06/19	8	38.69	5	38.75	38.70	3	23,493	0.01%
2023/06/16	9.2	38.84	15.4	38.91	38.70	-6.2	23,472	-0.03%
2023/06/15	2.2	38.33	7	38.32	38.35	-4.8	23,007	-0.02%
2023/06/14	0.4	38.36	9.3	38.23	38.35	-8.9	23,330	-0.04%
2023/06/13	21.4	38.24	0.1	38.35	38.25	21.2	23,466	0.09%
2023/06/12	29.5	38.39	9.3	38.37	38.25	20.2	23,491	0.09%
2023/06/09	7.2	38.43	4	38.45	38.45	3.2	23,511	0.01%
2023/06/08	13.2	38.65	14.6	38.57	38.50	-1.4	23,676	-0.01%
2023/06/07	1.1	38.72	12	38.79	38.80	-10.9	23,851	-0.05%
2023/06/06	0.5	38.78	10	38.83	38.80	-9.6	24,048	-0.04%
2023/06/05	13.4	39.01	12	38.97	38.85	1.4	24,210	0.01%
2023/06/02	11.1	38.22	37	38.35	38.55	-26	24,023	-0.11%
2023/06/01	13.5	37.78	5.1	37.83	37.75	8.5	23,598	0.04%
2023/05/31	21.1	38.02	4	38.06	37.90	17.1	23,504	0.07%
2023/05/30	7.1	38.05	8	38.23	38.30	-0.9	22,887	0.00%
2023/05/29	5.5	37.83	9.7	37.92	38.15	-4.1	23,178	-0.02%
2023/05/26	11.3	37.73	1.5	37.85	38.00	9.8	23,692	0.04%
2023/05/25	20	37.57	3.5	37.98	38.05	16.5	24,133	0.07%
2023/05/24	23.7	37.65	5	37.62	37.85	18.7	23,953	0.08%
2023/05/23	16.2	37.99	1.5	38.03	37.90	14.7	23,751	0.06%
2023/05/22	4.2	38.09	12	38.27	38.25	-7.8	23,649	-0.03%
2023/05/19	23	37.85	6	37.92	37.85	17	23,556	0.07%
2023/05/18	3	37.88	5	38.01	37.85	-2	23,437	-0.01%
2023/05/17	9.9	37.96	2.5	38.00	37.90	7.4	23,453	0.03%
2023/05/16	4.6	37.52	2.7	37.76	37.75	1.9	23,506	0.01%
2023/05/15	47.3	37.33	6	37.37	37.35	41.3	23,506	0.18%
2023/05/12	26.2	38.14	8.3	38.15	37.80	17.9	23,276	0.08%
2023/05/11	26.2	38.14	8.3	38.15	38.20	17.9	23,037	0.08%
2023/05/10	3.1	38.74	2.5	38.77	38.85	0.6	22,849	0.00%
2023/05/09	17.6	38.83	7	39.49	38.65	10.6	22,795	0.05%
2023/05/08	28.8	39.55	18.1	39.53	39.60	10.7	22,479	0.05%
2023/05/05	21.1	39.30	12.5	39.43	39.30	8.6	22,322	0.04%
2023/05/04	11	39.40	10.1	39.56	39.45	0.9	22,305	0.00%
2023/05/03	61.3	39.68	20	39.66	39.50	41.3	22,236	0.19%
2023/05/02	90	39.65	85	39.90	39.90	5	22,048	0.02%
2023/04/28	25	38.77	4.3	38.75	38.70	20.7	21,538	0.10%
2023/04/27	40.1	38.85	51	39.03	38.65	-10.9	21,481	-0.05%
2023/04/26	23.2	38.61	14.1	38.63	39.10	9.1	21,572	0.04%
2023/04/25	52.6	38.65	20.5	38.98	38.50	32	21,693	0.15%
2023/04/24	74.4	39.33	67.1	39.11	39.55	7.4	21,265	0.03%
2023/04/21	59	38.29	50.7	38.44	38.30	8.3	20,241	0.04%
2023/04/20	2.1	37.21	4	37.35	37.20	-1.9	19,358	-0.01%
2023/04/19	5	37.30	4	37.43	37.10	1	19,409	0.01%
2023/04/18	7.1	37.66	8.2	37.49	37.45	-1	19,425	-0.01%
2023/04/17	4.1	37.98	22.5	38.07	37.95	-18.4	19,656	-0.09%
2023/04/14	2	37.43	31	37.40	37.55	-29	19,373	-0.15%
2023/04/13	2	37.50	2.4	37.63	37.55	-0.4	19,387	0.00%
2023/04/12	4.3	37.63	19.1	37.58	37.45	-14.8	19,333	-0.08%
2023/04/11	88	37.48	37	37.35	37.45	51	19,262	0.26%
2023/04/10	5	36.51	4	36.54	36.60	1	19,042	0.01%
2023/04/07	14.1	36.40	1	36.50	36.40	13.1	19,060	0.07%
2023/04/06	2	36.38	2	36.35	36.45	0	19,160	0.00%
2023/03/31	1	36.40	2	36.53	36.40	-1	19,407	-0.01%
2023/03/30	5	36.15	77	36.25	36.20	-72	20,415	-0.35%
2023/03/29	8.1	36.13	6.6	36.22	36.35	1.5	21,328	0.01%
2023/03/28	34.9	36.26	10.2	36.25	36.20	24.7	22,230	0.11%
2023/03/27	33.2	36.78	39	36.80	36.65	-5.8	23,097	-0.03%
2023/03/24	2.1	37.58	4	37.58	37.60	-1.9	23,872	-0.01%
2023/03/23	12	37.34	3.1	37.38	37.35	8.9	23,875	0.04%
2023/03/22	25.1	37.24	2	37.35	37.20	23.1	23,957	0.10%
2023/03/21	13	37.04	1	37.25	37.05	12	24,027	0.05%
2023/03/20	2	36.92	7.1	36.93	36.90	-5.1	24,042	-0.02%
2023/03/17	13	36.52	1.1	36.46	36.40	11.9	24,199	0.05%
2023/03/16	7.5	36.59	19	36.53	36.35	-11.5	23,908	-0.05%
2023/03/15	15.1	37.09	4.3	37.19	37.10	10.8	23,942	0.04%
2023/03/14	15.9	36.78	1.5	36.61	36.75	14.4	24,037	0.06%
2023/03/13	11.3	36.62	2	36.48	36.75	9.3	24,266	0.04%
2023/03/10	31.2	36.74	19	36.74	36.70	12.2	24,281	0.05%
2023/03/09	71.7	37.30	13	37.27	37.20	58.7	24,506	0.24%
2023/03/08	23.4	37.64	6	37.65	37.75	17.4	24,873	0.07%
2023/03/07	9.1	37.98	5	38.00	37.95	4.1	24,885	0.02%
2023/03/06	8.1	38.00	5.3	38.00	37.95	2.8	25,216	0.01%
2023/03/03	13.5	37.86	1.2	37.79	37.75	12.3	25,487	0.05%
2023/03/02	46.1	37.66	9.1	37.71	37.90	37	25,669	0.14%
2023/03/01	65	38.00	0.1	38.00	37.80	64.8	25,706	0.25%
2023/02/24	9.1	39.25	51.6	39.34	39.15	-42.5	25,338	-0.17%
2023/02/23	15.5	39.14	53.1	39.24	39.50	-37.6	24,816	-0.15%
2023/02/22	5.1	37.99	8	38.08	38.05	-2.9	25,159	-0.01%
2023/02/21	14	38.24	7.3	38.35	38.35	6.7	26,058	0.03%
2023/02/20	7.1	38.03	5	38.05	38.25	2.1	26,714	0.01%
2023/02/17	7.2	37.57	12.3	37.82	38.00	-5.1	27,226	-0.02%
2023/02/16	12.1	37.58	1	37.55	37.50	11.1	27,958	0.04%
2023/02/15	10.3	37.59	21.7	37.72	37.55	-11.4	28,051	-0.04%
2023/02/14	5.1	37.50	16.5	37.53	37.25	-11.4	27,991	-0.04%
2023/02/13	4.3	36.89	5	36.98	37.00	-0.7	27,957	0.00%
2023/02/10	6.2	36.90	6.9	36.76	36.85	-0.7	28,096	0.00%
2023/02/09	6.3	36.67	13.1	36.60	36.60	-6.8	28,114	-0.02%
2023/02/08	12.8	36.62	4	36.65	36.75	8.8	28,188	0.03%
2023/02/07	1.4	36.57	18	36.54	36.65	-16.6	28,269	-0.06%
2023/02/06	16.9	36.21	22	36.12	36.15	-5.1	28,252	-0.02%
2023/02/03	3.2	36.42	0	0.00	36.45	3.2	28,142	0.01%
2023/02/02	0.1	36.80	1.2	36.84	36.80	-1.1	28,165	0.00%
2023/02/01	10	36.55	22	36.50	36.75	-12	28,193	-0.04%
2023/01/31	27	36.46	7	36.49	36.25	20	28,263	0.07%
2023/01/30	1.4	36.76	21.4	36.82	36.95	-20	28,195	-0.07%
2023/01/17	37.2	36.20	5	36.06	36.00	32.1	28,181	0.11%
2023/01/16	22	36.50	21	36.46	36.50	1	28,175	0.00%
2023/01/13	39.8	36.10	53.7	36.08	36.15	-13.9	27,855	-0.05%
2023/01/12	63.7	35.29	28	35.23	35.40	35.7	27,913	0.13%
2023/01/11	2.5	34.66	35.2	34.76	34.70	-32.7	28,119	-0.12%
2023/01/10	11.3	34.51	4	34.43	34.60	7.3	28,426	0.03%
2023/01/09	4.1	34.50	13	34.53	34.60	-8.9	28,943	-0.03%
2023/01/06	10.1	34.22	2	34.25	34.25	8.1	29,213	0.03%
2023/01/05	8.3	34.48	85	34.47	34.45	-76.7	29,670	-0.26%
2023/01/04	13.3	33.54	8	33.59	33.50	5.3	29,498	0.02%
2023/01/03	7	33.47	0	0.00	33.50	7	29,714	0.02%
2022/12/30	9.2	33.72	16	33.80	33.65	-6.8	29,735	-0.02%
2022/12/29	14.1	33.82	2	33.78	33.70	12.1	29,889	0.04%
2022/12/28	6.2	34.19	4	34.23	34.30	2.2	30,140	0.01%
2022/12/27	8.1	34.44	4.1	34.57	34.30	4	30,373	0.01%
2022/12/26	6.1	34.37	13	34.26	34.40	-6.9	30,533	-0.02%
2022/12/23	35.4	34.20	10	34.48	34.05	25.4	31,062	0.08%
2022/12/22	40.9	34.43	73.6	34.53	34.45	-32.7	31,982	-0.10%
2022/12/21	30.2	33.81	15	33.95	34.05	15.2	31,325	0.05%
2022/12/20	4.3	33.68	166.2	33.62	33.70	-161.9	30,705	-0.53%	大賣/鉅額交易
2022/12/19	22.7	33.86	4	34.09	33.85	18.7	30,251	0.06%
2022/12/16	8.8	33.08	28	33.58	34.60	-19.2	29,428	-0.07%
2022/12/15	19.3	33.48	4	33.55	33.55	15.3	28,860	0.05%
2022/12/14	17.1	33.52	2	33.93	33.50	15.1	29,170	0.05%
2022/12/13	14	33.85	6.5	33.92	33.70	7.5	29,231	0.03%
2022/12/12	6	33.66	4	33.78	33.85	2	29,198	0.01%
2022/12/09	6	33.72	24	33.76	33.70	-18	29,684	-0.06%
2022/12/08	13.1	33.19	3.5	33.23	33.20	9.6	29,675	0.03%
2022/12/07	7.1	33.22	31	33.30	33.35	-23.9	29,677	-0.08%
2022/12/06	11.4	33.43	264	33.31	33.30	-252.6	29,698	-0.85%	大賣/鉅額交易
2022/12/05	121.7	33.40	15.1	33.65	33.70	106.6	29,562	0.36%	大買/鉅額交易
2022/12/02	30.2	33.68	1.1	33.76	33.65	29.1	29,249	0.10%
2022/12/01	278.1	34.17	20.1	34.00	34.05	258.1	29,193	0.88%	大買/鉅額交易
2022/11/30	51.8	33.47	13	33.69	33.90	38.8	29,003	0.13%
2022/11/29	1	32.90	4	33.51	33.55	-3	28,619	-0.01%
2022/11/28	24.2	33.02	2.5	33.00	33.00	21.7	28,640	0.08%
2022/11/25	8.2	33.44	22.3	33.38	33.55	-14.1	28,428	-0.05%
2022/11/24	6.2	32.78	14.4	32.80	33.20	-8.2	28,273	-0.03%
2022/11/23	45.1	32.73	1	32.70	32.70	44.1	28,055	0.16%
2022/11/22	8.3	32.61	6	32.64	32.65	2.2	27,954	0.01%
2022/11/21	66.8	32.90	8	32.89	32.85	58.8	27,730	0.21%
2022/11/18	49.5	33.71	4	33.60	33.30	45.5	27,498	0.17%
2022/11/17	43.1	34.14	67.6	34.20	34.25	-24.6	26,542	-0.09%
2022/11/16	56.7	33.13	4	33.18	32.90	52.7	25,556	0.21%
2022/11/15	45.6	33.26	10.8	33.42	33.85	34.8	24,950	0.14%
2022/11/14	41.6	33.61	105.1	33.70	34.15	-63.5	24,375	-0.26%	大賣/
2022/11/11	12.1	32.13	17	32.24	32.15	-4.9	23,576	-0.02%
2022/11/10	11.6	31.81	4	31.90	31.70	7.6	23,483	0.03%
2022/11/09	13.5	31.80	1	31.95	31.90	12.5	23,444	0.05%
2022/11/08	6.1	31.67	11	31.47	31.65	-5	23,282	-0.02%
2022/11/07	10	30.85	45.2	30.70	31.00	-35.2	23,106	-0.15%
2022/11/04	41.1	30.34	16	30.36	30.45	25.1	23,191	0.11%
2022/11/03	13.5	30.27	0	0.00	30.30	13.5	23,144	0.06%
2022/11/02	7.1	30.70	3	30.80	30.75	4.1	23,105	0.02%
2022/11/01	4	30.34	3	30.68	30.65	1	23,119	0.00%
2022/10/31	12.3	30.43	8	30.72	30.25	4.3	23,108	0.02%
2022/10/28	14.1	30.55	5	30.76	30.50	9.1	23,119	0.04%
2022/10/27	13.7	30.96	23	30.92	30.85	-9.3	23,111	-0.04%
2022/10/26	16	30.02	13	30.35	30.30	3	23,119	0.01%
2022/10/25	34.4	30.02	1	30.05	29.90	33.4	23,077	0.14%
2022/10/24	35.7	31.02	32	30.77	30.60	3.7	22,682	0.02%
2022/10/21	4.3	31.12	4	31.15	31.00	0.3	22,562	0.00%
2022/10/20	24.4	30.81	1	30.70	30.90	23.4	22,518	0.10%
2022/10/19	14	31.84	7	31.84	31.60	7	22,012	0.03%
2022/10/18	17.7	31.46	9	31.44	31.45	8.7	21,608	0.04%
2022/10/17	13.1	31.64	26.1	31.61	31.70	-13	21,593	-0.06%
2022/10/14	90.7	32.62	3	32.57	32.40	87.7	21,633	0.41%
2022/10/13	15.2	32.92	2	32.73	32.65	13.2	21,544	0.06%
2022/10/12	2	33.80	1	33.75	33.75	1	21,287	0.00%
2022/10/11	6.3	33.82	2.8	33.84	33.80	3.5	21,345	0.02%
2022/10/07	6.6	34.28	3	34.28	34.25	3.6	21,291	0.02%
2022/10/06	12.9	34.40	8	34.37	34.30	4.9	21,266	0.02%
2022/10/05	63.2	34.13	6.1	34.31	34.15	57.1	21,277	0.27%
2022/10/04	21.2	33.73	10	33.67	33.85	11.2	21,025	0.05%
2022/10/03	4.5	33.72	7	33.59	33.65	-2.5	20,773	-0.01%
2022/09/30	11.2	33.75	8.5	33.81	33.80	2.7	20,658	0.01%
2022/09/29	50.5	34.17	4	34.14	34.15	46.5	20,144	0.23%
2022/09/28	22.6	35.05	3	35.50	34.90	19.6	19,056	0.10%
2022/09/27	7	35.77	3	35.87	35.80	4	18,789	0.02%
2022/09/26	47.5	36.09	2.3	35.88	35.85	45.2	18,599	0.24%
2022/09/23	22.1	37.07	8	37.15	37.00	14.1	18,381	0.08%
2022/09/22	32.4	37.45	1	37.55	37.55	31.4	18,250	0.17%
2022/09/21	18.6	38.17	10	38.09	38.10	8.6	17,880	0.05%
2022/09/20	0.2	38.81	0	0.00	38.55	0.2	17,513	0.00%
2022/09/19	2.1	38.78	12.3	38.85	38.80	-10.2	17,397	-0.06%
2022/09/16	17.1	38.76	8.9	38.86	38.60	8.2	17,332	0.05%
2022/09/15	14.6	39.46	0	0.00	39.55	14.6	16,939	0.09%
2022/09/14	8	39.64	3.5	39.76	39.65	4.5	16,875	0.03%
2022/09/13	1.1	39.81	5.5	39.90	39.90	-4.3	16,925	-0.03%
2022/09/12	7.1	39.77	5	39.79	39.80	2.1	16,977	0.01%
2022/09/08	8.4	39.72	3	39.78	39.85	5.4	17,321	0.03%
2022/09/07	18.2	39.69	9	39.72	39.70	9.2	17,462	0.05%
2022/09/06	3.7	39.72	27.4	39.69	39.85	-23.7	17,501	-0.14%
2022/09/05	5.2	38.76	5	39.04	39.10	0.2	17,483	0.00%
2022/09/02	20.4	38.53	5.6	38.55	38.50	14.9	17,570	0.08%
2022/09/01	27.6	38.93	0	0.00	38.90	27.6	17,325	0.16%
2022/08/31	1.5	39.20	0	0.00	39.30	1.5	17,158	0.01%
2022/08/30	6.1	39.29	0	0.00	39.25	6.1	17,048	0.04%
2022/08/29	26.2	39.19	13.1	39.18	39.35	13.1	17,169	0.08%
2022/08/26	4	39.54	23.2	39.62	39.65	-19.2	17,183	-0.11%
2022/08/25	10.2	39.32	13.1	39.38	39.55	-2.9	17,263	-0.02%
2022/08/24	4.8	39.21	0.1	39.30	39.25	4.7	17,398	0.03%
2022/08/23	11.7	39.15	18.3	39.19	39.35	-6.6	17,816	-0.04%
2022/08/22	7.3	39.27	16.9	39.29	39.65	-9.7	17,936	-0.05%
2022/08/19	21.2	39.42	20	39.50	39.45	1.2	18,065	0.01%
2022/08/18	21.1	39.62	3.1	39.77	39.80	18	18,153	0.10%
2022/08/17	0	0.00	5	39.75	40.00	-5	18,215	-0.03%
2022/08/16	11.5	39.22	0	0.00	39.35	11.5	18,244	0.06%
2022/08/15	4.6	39.19	19	39.18	39.30	-14.4	18,314	-0.08%
2022/08/12	3.6	39.12	12.3	39.30	39.30	-8.7	18,719	-0.05%
2022/08/11	3.1	38.82	20	39.05	39.35	-16.9	18,846	-0.09%
2022/08/10	2	38.60	4.2	38.58	38.75	-2.1	18,945	-0.01%
2022/08/09	20.4	38.38	1	38.75	38.75	19.4	19,108	0.10%
2022/08/08	22.3	38.50	15	38.45	38.70	7.3	19,258	0.04%
2022/08/05	15	38.89	13	39.08	38.85	2	19,436	0.01%
2022/08/04	11.3	38.89	0	0.00	38.75	11.3	19,943	0.06%
2022/08/03	5.6	38.96	0	0.00	39.10	5.6	20,186	0.03%
2022/08/02	10.9	39.06	3	39.12	39.15	7.9	20,245	0.04%
2022/08/01	3.4	39.21	4.1	39.21	39.50	-0.7	20,243	0.00%
2022/07/29	9.4	38.52	50.3	38.58	38.75	-40.9	20,205	-0.20%
2022/07/28	32	38.04	7	38.08	38.20	25	20,134	0.12%
2022/07/27	9.2	37.84	4	37.91	37.85	5.2	20,075	0.03%
2022/07/26	6.3	37.84	0	37.95	37.80	6.2	20,246	0.03%
2022/07/25	14	37.84	1	37.95	37.85	13	20,320	0.06%
2022/07/22	25.9	37.70	7	37.72	37.70	18.9	20,389	0.09%
2022/07/21	48.6	37.97	15	38.04	38.05	33.6	20,196	0.17%
2022/07/20	15	41.61	8.2	41.89	41.60	6.8	19,656	0.03%
2022/07/19	3.1	41.36	52	41.06	41.65	-48.9	19,510	-0.25%
2022/07/18	47.2	40.14	4	40.24	40.70	43.2	19,267	0.22%
2022/07/15	29	40.84	0	0.00	40.50	29	19,169	0.15%
2022/07/14	3	41.72	2.5	41.77	41.70	0.5	19,107	0.00%
2022/07/13	7	41.71	35	41.82	41.80	-28	19,230	-0.15%
2022/07/12	0	40.85	8	40.95	41.00	-8	19,337	-0.04%
2022/07/11	2	40.93	1.2	41.00	41.10	0.9	19,484	0.00%
2022/07/08	12.1	40.79	2	40.75	40.80	10.1	19,573	0.05%
2022/07/07	8.1	40.79	6	40.82	40.90	2.1	19,674	0.01%
2022/07/06	5.1	40.28	1.1	40.57	40.00	4	20,055	0.02%
2022/07/05	1	40.50	7.3	40.57	40.75	-6.3	19,967	-0.03%
2022/07/04	9.1	40.01	3.1	40.01	40.00	6	19,809	0.03%
2022/07/01	15.1	40.41	21	40.47	40.35	-5.9	19,681	-0.03%
2022/06/30	32.7	39.48	2	39.45	39.50	30.7	19,421	0.16%
2022/06/29	0.3	39.69	0	0.00	39.55	0.3	19,227	0.00%
2022/06/28	3	39.63	0	0.00	39.60	3	19,218	0.02%
2022/06/27	5.4	39.85	4	39.98	39.80	1.4	19,203	0.01%
2022/06/24	13.1	39.48	0	0.00	39.50	13.1	19,070	0.07%
2022/06/23	7.2	39.20	6	39.05	39.00	1.2	18,963	0.01%
2022/06/22	7.6	39.57	11.1	39.65	39.50	-3.6	18,809	-0.02%
2022/06/21	2.1	39.37	6.2	39.45	39.45	-4.2	18,775	-0.02%
2022/06/20	22.2	38.94	21.8	39.19	38.85	0.5	18,695	0.00%
2022/06/17	31.6	39.63	11.5	39.67	39.60	20.1	18,440	0.11%
2022/06/16	133.7	40.55	3	40.30	40.00	130.7	18,279	0.71%	大買/鉅額交易
2022/06/15	20.4	40.12	0	0.00	40.05	20.4	18,452	0.11%
2022/06/14	24.6	40.17	0	0.00	40.10	24.6	18,363	0.13%
2022/06/13	26.3	40.84	0	0.00	40.80	26.3	18,122	0.15%
2022/06/10	18.7	41.44	0.2	41.50	41.40	18.5	17,840	0.10%
2022/06/09	25.2	41.60	0	0.00	41.55	25.2	17,831	0.14%
2022/06/08	4	41.62	0	0.00	41.75	4	17,785	0.02%
2022/06/07	38	41.43	5	41.43	41.35	33	17,736	0.19%
2022/06/06	28.1	41.60	1	41.45	41.55	27.1	17,502	0.15%
2022/06/02	19.4	41.72	1	41.95	41.70	18.4	17,511	0.10%
2022/06/01	12.4	42.25	0	0.00	42.10	12.4	17,534	0.07%
2022/05/31	17	42.74	10	42.65	42.60	7	17,391	0.04%
2022/05/30	24.4	42.93	12	42.76	42.80	12.4	16,918	0.07%
2022/05/27	130	41.89	14	42.23	42.20	116	16,696	0.69%	大買/鉅額交易
2022/05/26	19.3	42.09	17	42.24	41.70	2.3	16,596	0.01%
2022/05/25	2.1	41.61	1.1	41.68	41.65	1	16,538	0.01%
2022/05/24	5	41.20	0	0.00	41.20	5	16,462	0.03%
2022/05/23	16.3	41.23	0	0.00	41.20	16.3	16,294	0.10%
2022/05/20	16.4	41.68	25	41.81	41.15	-8.6	16,186	-0.05%
2022/05/19	17.1	41.15	0	0.00	41.10	17.1	15,717	0.11%
2022/05/18	20.6	41.28	5	41.60	41.60	15.6	15,532	0.10%
2022/05/17	7.2	41.54	0.3	41.65	41.50	6.9	15,250	0.05%
2022/05/16	4.5	41.20	2	41.33	41.25	2.5	15,019	0.02%
2022/05/13	31	41.18	5.2	41.26	41.60	25.9	14,715	0.18%
2022/05/12	58	41.19	13.2	41.23	40.80	44.9	14,482	0.31%
2022/05/11	33.5	42.70	1.1	42.67	42.65	32.4	13,898	0.23%
2022/05/10	7.4	43.84	3.5	43.85	43.85	4	13,469	0.03%
2022/05/09	28.7	44.34	4	44.39	44.25	24.7	13,279	0.19%
2022/05/06	12.2	45.12	0	0.00	45.10	12.2	13,113	0.09%
2022/05/05	5.3	45.57	0	0.00	45.60	5.3	13,152	0.04%
2022/05/04	3.2	45.31	1	45.30	45.50	2.2	13,127	0.02%
2022/05/03	12.6	45.38	5	45.28	45.35	7.6	13,228	0.06%
2022/04/29	18.3	46.13	3	46.12	45.90	15.3	12,942	0.12%
2022/04/28	21.1	45.84	0	0.00	46.10	21.1	12,785	0.17%
2022/04/27	11.8	45.83	6	45.92	45.80	5.8	12,580	0.05%
2022/04/26	13.1	46.12	0	0.00	46.20	13.1	12,312	0.11%
2022/04/25	16.1	46.11	5	46.13	46.10	11.1	12,241	0.09%
2022/04/22	22.5	46.55	0	0.00	46.55	22.5	12,099	0.19%
2022/04/21	13.4	46.84	1	46.65	46.80	12.4	12,074	0.10%
2022/04/20	25.1	46.49	1	46.60	46.60	24.1	12,063	0.20%
2022/04/19	40.6	46.39	6	46.37	46.35	34.6	11,970	0.29%
2022/04/18	18.3	46.68	2.5	46.98	46.50	15.9	11,843	0.13%
2022/04/15	40.3	47.23	1	47.20	47.10	39.3	11,628	0.34%
2022/04/14	127.3	47.70	0.4	48.10	47.70	126.9	11,442	1.11%	大買/鉅額交易
2022/04/13	15.7	48.00	2.2	48.12	48.00	13.5	11,348	0.12%
2022/04/12	72.3	48.04	26.4	48.11	48.00	45.9	11,175	0.41%
2022/04/11	2.5	49.35	16	49.44	49.45	-13.5	10,764	-0.13%
2022/04/08	0.2	49.63	3	49.65	49.80	-2.8	10,837	-0.03%
2022/04/07	3	49.55	13	49.72	49.55	-10	10,806	-0.09%
2022/04/06	6.1	49.73	11.6	49.90	50.20	-5.4	10,709	-0.05%
2022/04/01	1	49.85	0.5	49.85	49.75	0.6	10,657	0.01%
2022/03/31	7.1	49.90	16	50.03	49.90	-8.9	10,588	-0.08%
2022/03/30	0.1	49.80	0	49.90	49.85	0.1	10,436	0.00%
2022/03/29	0.5	49.74	6.2	49.79	49.80	-5.7	10,432	-0.05%
2022/03/28	3	49.23	4.4	49.45	49.70	-1.4	10,389	-0.01%
2022/03/25	1.1	49.70	6	49.73	49.70	-4.9	10,342	-0.05%
2022/03/24	9.3	49.77	20	49.92	49.95	-10.7	10,385	-0.10%
2022/03/23	10.1	49.53	0	0.00	49.65	10.1	10,460	0.10%
2022/03/22	5.2	49.47	1	49.70	49.70	4.2	10,377	0.04%
2022/03/21	5.1	49.64	26	49.53	49.75	-20.9	10,380	-0.20%
2022/03/18	1.1	48.44	28.5	48.56	48.95	-27.4	10,135	-0.27%
2022/03/17	6	47.92	9.3	48.02	48.00	-3.3	9,745	-0.03%
2022/03/16	4.1	47.74	15	47.80	47.85	-10.9	9,630	-0.11%
2022/03/15	5	47.45	9	47.85	47.95	-4	9,597	-0.04%
2022/03/14	10.1	47.60	1	47.60	47.55	9.1	9,592	0.09%
2022/03/11	0.1	47.50	5	47.50	47.45	-5	9,676	-0.05%
2022/03/10	3.6	47.37	4	47.38	47.60	-0.4	9,818	0.00%
2022/03/09	17	47.19	7	47.31	47.25	10	9,901	0.10%
2022/03/08	11.1	46.96	16.3	47.00	46.95	-5.1	10,051	-0.05%
2022/03/07	3.2	47.03	7	47.10	47.10	-3.8	10,059	-0.04%
2022/03/04	5	47.75	0	0.00	47.65	5	10,340	0.05%
2022/03/03	2	47.83	6	47.97	48.05	-4	10,465	-0.04%
2022/03/02	0.2	47.75	4	47.88	48.00	-3.8	10,752	-0.04%
2022/03/01	2.3	47.81	11.1	47.74	47.80	-8.8	10,862	-0.08%
2022/02/25	16.7	46.98	27	47.07	47.35	-10.3	10,955	-0.09%
2022/02/24	20.3	47.36	3.8	47.25	47.30	16.4	10,884	0.15%
2022/02/23	10.2	47.59	5	47.74	47.65	5.2	10,872	0.05%
2022/02/22	12.2	47.35	8	47.57	47.70	4.2	10,974	0.04%
2022/02/21	5.3	47.27	1	47.45	47.60	4.3	10,977	0.04%
2022/02/18	4.1	47.37	0	0.00	47.45	4.1	11,056	0.04%
2022/02/17	4.1	47.40	18	47.47	47.45	-13.9	11,143	-0.12%
2022/02/16	2.5	47.08	2	47.05	47.00	0.5	11,199	0.00%
2022/02/15	3.1	47.02	3	47.05	47.00	0.1	11,255	0.00%
2022/02/14	3.4	47.09	1	47.00	47.15	2.4	11,341	0.02%
2022/02/11	1.3	47.36	1	47.25	47.55	0.3	11,337	0.00%
2022/02/10	7.1	47.18	3	47.15	47.55	4.1	11,361	0.04%
2022/02/09	3.1	47.00	0	0.00	47.30	3.1	11,433	0.03%
2022/02/08	8.2	46.99	0	0.00	46.95	8.2	11,535	0.07%
2022/02/07	23.5	46.45	2	46.98	47.10	21.5	11,491	0.19%
2022/01/26	6	46.73	1	46.75	46.85	5	11,314	0.04%
2022/01/25	15.6	46.71	0	0.00	46.80	15.6	11,349	0.14%
2022/01/24	3	47.15	1	47.20	47.15	2	11,222	0.02%
2022/01/21	16.2	47.25	1	47.20	47.40	15.2	11,339	0.13%
2022/01/20	2.2	47.58	0	0.00	47.50	2.2	11,291	0.02%
2022/01/19	1.2	47.57	5	47.63	47.60	-3.8	11,341	-0.03%
2022/01/18	0.2	47.70	0	0.00	47.75	0.2	11,490	0.00%
2022/01/17	1.2	47.48	3	47.43	47.60	-1.8	11,598	-0.02%
2022/01/14	1.4	47.69	4	47.60	47.60	-2.6	11,605	-0.02%
2022/01/13	0.3	47.55	0	0.00	47.95	0.3	11,826	0.00%
2022/01/12	5.5	47.14	1	47.40	47.50	4.5	12,070	0.04%
2022/01/11	2.4	47.15	6	47.23	47.50	-3.6	12,310	-0.03%
2022/01/10	10.5	47.13	10.3	47.07	47.30	0.2	12,274	0.00%
2022/01/07	5.5	47.38	2	47.33	47.45	3.5	12,237	0.03%
2022/01/06	5.3	47.19	4	47.30	47.60	1.3	12,219	0.01%
2022/01/05	2.8	47.20	3	47.20	47.15	-0.2	12,240	0.00%
2022/01/04	13.2	47.28	11	47.18	47.30	2.2	12,299	0.02%
2022/01/03	3.5	47.95	2	47.93	47.45	1.5	12,196	0.01%
2021/12/30	1.5	48.08	1	48.00	48.00	0.5	12,155	0.00%
2021/12/29	4.5	48.14	0	0.00	48.15	4.5	12,270	0.04%
2021/12/28	6	48.04	12	48.12	48.15	-6	12,350	-0.05%
2021/12/27	2.1	48.00	3	47.98	48.10	-0.9	12,448	-0.01%
2021/12/24	32	47.80	6	47.88	47.90	26	12,692	0.20%
2021/12/23	2	47.30	3.6	47.66	47.70	-1.5	12,853	-0.01%
2021/12/22	52.4	47.30	57.4	47.40	47.40	-4.9	12,914	-0.04%
2021/12/21	0.5	47.40	0	0.00	47.25	0.5	13,062	0.00%
2021/12/20	3.3	47.26	0	0.00	47.40	3.3	13,199	0.03%
2021/12/17	1	47.50	0	0.00	47.45	1	13,236	0.01%
2021/12/16	4.2	46.95	5	46.90	46.90	-0.8	13,161	-0.01%
2021/12/15	5.1	46.93	0	0.00	46.95	5.1	13,398	0.04%
2021/12/14	3	47.03	1	47.10	47.00	2	13,527	0.01%
2021/12/13	5	47.20	0	0.00	47.10	5	13,762	0.04%
2021/12/10	0	0.00	33.1	47.48	47.30	-33.1	14,011	-0.24%
2021/12/09	8.2	47.59	1	47.55	47.40	7.2	14,718	0.05%
2021/12/08	18.2	47.57	3	47.68	47.70	15.2	15,007	0.10%
2021/12/07	151	47.14	0	0.00	47.55	151	15,100	1.00%	大買/鉅額交易
2021/12/06	1	46.95	9	47.12	47.30	-8	15,059	-0.05%
2021/12/03	0.1	46.70	0	0.00	46.40	0.1	15,012	0.00%
2021/12/02	10.1	46.41	3.5	46.63	46.30	6.6	14,910	0.04%
2021/12/01	4.3	46.38	7	46.56	46.60	-2.8	14,885	-0.02%
2021/11/30	17	46.77	2	47.08	46.00	15	14,816	0.10%
2021/11/29	10.5	46.24	10	46.34	46.50	0.5	14,386	0.00%
2021/11/26	30.2	46.61	14	46.51	46.50	16.2	14,324	0.11%
2021/11/25	8.2	47.17	11	47.09	47.15	-2.8	14,217	-0.02%
2021/11/24	31.4	47.42	19	47.42	47.45	12.4	14,124	0.09%
2021/11/23	3.4	47.76	0	0.00	47.80	3.4	13,953	0.02%
2021/11/22	8.1	47.90	2	47.85	47.90	6.1	13,999	0.04%
2021/11/19	11.1	48.10	6.2	48.13	48.30	5	13,936	0.04%
2021/11/18	4.2	48.33	5	48.30	48.30	-0.8	13,882	-0.01%
2021/11/17	11.1	48.36	0	0.00	48.55	11.1	13,875	0.08%
2021/11/16	6.1	48.43	1	48.55	48.65	5.1	13,977	0.04%
2021/11/15	11.2	48.42	9	48.46	48.60	2.2	14,174	0.02%
2021/11/12	9.4	48.53	2	48.60	48.70	7.4	14,358	0.05%
2021/11/11	7.3	48.88	6.9	48.88	48.80	0.4	14,578	0.00%
2021/11/10	7	48.54	1	48.50	48.70	6	14,843	0.04%
2021/11/09	14	48.56	6	48.58	48.80	8	15,088	0.05%
2021/11/08	1.4	48.56	8	48.71	48.95	-6.6	16,197	-0.04%
2021/11/05	12.2	47.95	7	47.93	48.15	5.2	16,989	0.03%
2021/11/04	2	48.10	6	48.13	48.10	-4	17,324	-0.02%
2021/11/03	2	48.15	1	48.15	48.15	1	17,764	0.01%
2021/11/02	6	48.29	0	0.00	48.15	6	18,197	0.03%
2021/11/01	5	48.14	5.1	48.25	48.25	-0.1	18,674	0.00%
2021/10/29	12.1	48.39	0	0.00	48.25	12.1	18,923	0.06%
2021/10/28	2.3	48.47	2	48.65	48.50	0.3	19,472	0.00%
2021/10/27	13	48.46	0	0.00	48.35	13	19,594	0.07%
2021/10/26	5.3	48.66	7.2	48.61	48.45	-1.9	19,646	-0.01%
2021/10/25	21	48.17	2	48.35	48.25	19	19,726	0.10%
2021/10/22	1	48.80	4	48.88	48.80	-3	20,089	-0.02%
2021/10/21	13.1	48.62	7	48.65	48.75	6.1	20,240	0.03%
2021/10/20	30.9	48.43	1	48.30	48.35	29.9	20,272	0.15%
2021/10/19	38.2	49.12	21.1	49.38	49.10	17	20,369	0.08%
2021/10/18	0.1	50.00	4	49.90	49.80	-3.9	20,223	-0.02%
2021/10/15	9	49.97	2	50.10	50.10	7	20,486	0.03%
2021/10/14	5	50.24	0	0.00	49.90	5	20,492	0.02%
2021/10/13	7	50.67	5	50.70	50.50	2	20,515	0.01%
2021/10/12	2	49.85	16	50.03	50.20	-14	20,491	-0.07%
2021/10/08	9	50.37	23	50.39	50.40	-14	20,467	-0.07%
2021/10/07	3	50.13	3.1	50.21	50.40	-0.1	20,717	0.00%
2021/10/06	18.1	49.89	1	49.85	49.90	17.1	20,940	0.08%
2021/10/05	11	50.16	2	50.00	50.30	9	21,193	0.04%
2021/10/04	3.2	49.98	19.7	50.19	50.00	-16.5	21,654	-0.08%
2021/10/01	5.1	50.70	0	0.00	50.20	5.1	22,316	0.02%
2021/09/30	8.2	50.41	10	50.89	51.00	-1.8	22,380	-0.01%
2021/09/29	0.3	50.76	22	50.60	50.60	-21.7	22,519	-0.10%
2021/09/28	26.1	50.88	7.4	50.98	51.00	18.6	22,713	0.08%
2021/09/27	4	50.98	36	51.03	51.10	-32	22,761	-0.14%
2021/09/24	0	0.00	3	51.50	51.30	-3	22,881	-0.01%
2021/09/23	4.1	51.05	5	51.32	51.20	-0.9	22,886	0.00%
2021/09/22	6.1	49.89	20.1	50.07	50.70	-14	22,838	-0.06%
2021/09/17	12.7	51.02	3	51.37	50.70	9.7	22,742	0.04%
2021/09/16	4	51.33	15.7	51.41	51.70	-11.7	22,693	-0.05%
2021/09/15	1.2	51.11	3	51.20	51.20	-1.8	22,526	-0.01%
2021/09/14	12	51.28	46.1	51.31	51.40	-34.1	22,421	-0.15%
2021/09/13	28	49.91	30.7	49.77	50.10	-2.7	21,802	-0.01%
2021/09/10	5	48.74	12	48.74	49.00	-7	21,700	-0.03%
2021/09/09	12.1	47.92	0	0.00	48.20	12.1	21,833	0.06%
2021/09/08	13.2	48.53	8	48.59	48.55	5.2	21,908	0.02%
2021/09/07	2.2	48.75	8	48.81	48.75	-5.9	21,992	-0.03%
2021/09/06	5.1	48.81	6	48.67	48.80	-1	22,010	0.00%
2021/09/03	5.2	48.23	8	48.28	48.50	-2.8	21,935	-0.01%
2021/09/02	5.4	47.95	5	48.26	47.90	0.4	21,889	0.00%
2021/09/01	20	48.17	6	48.30	48.40	14	21,952	0.06%
2021/08/31	4.1	47.28	15	48.06	48.45	-10.9	21,850	-0.05%
2021/08/30	2.1	47.30	1.2	47.61	47.60	0.9	21,749	0.00%
2021/08/27	1.2	46.89	9	47.29	47.45	-7.9	21,802	-0.04%
2021/08/26	11.8	46.92	3	46.75	46.95	8.8	22,042	0.04%
2021/08/25	3	47.00	12	47.17	47.20	-9	22,198	-0.04%
2021/08/24	10.3	46.60	0	0.00	46.75	10.3	22,216	0.05%
2021/08/23	4.5	46.84	3.2	46.76	46.80	1.3	22,436	0.01%
2021/08/20	10	46.27	16.7	46.39	46.15	-6.7	22,539	-0.03%
2021/08/19	41.5	46.31	2	46.73	46.20	39.5	22,907	0.17%
2021/08/18	13.5	46.72	11	46.90	47.25	2.5	22,789	0.01%
2021/08/17	18.6	47.47	4.2	47.39	47.30	14.4	22,621	0.06%
2021/08/16	7.3	47.99	4	48.05	47.95	3.3	22,465	0.01%
2021/08/13	13.4	48.28	22.2	48.22	48.40	-8.8	22,509	-0.04%
2021/08/12	133.7	47.10	18	46.95	47.60	115.7	22,621	0.51%	大買/鉅額交易
2021/08/11	74.7	51.10	44	51.13	51.10	30.7	21,868	0.14%
2021/08/10	12.1	51.87	25.2	51.84	51.90	-13.1	21,421	-0.06%
2021/08/09	26.2	52.17	8	52.31	52.40	18.2	21,726	0.08%
2021/08/06	14	52.65	49	52.57	52.90	-35	21,805	-0.16%
2021/08/05	41.1	52.97	46.1	53.17	52.70	-5	22,168	-0.02%
2021/08/04	8.1	54.17	4	54.22	53.80	4.1	23,135	0.02%
2021/08/03	2	53.55	68.1	53.66	53.90	-66.1	23,671	-0.28%
2021/08/02	4	52.65	7	52.66	52.80	-3	23,444	-0.01%
2021/07/30	3	52.73	6.3	52.75	52.60	-3.3	23,936	-0.01%
2021/07/29	17.1	52.50	17.1	52.38	52.90	0	24,450	0.00%
2021/07/28	62.1	52.37	100.4	52.26	52.40	-38.3	24,837	-0.15%
2021/07/27	13.1	52.79	29.7	52.95	53.00	-16.7	25,536	-0.07%
2021/07/26	72.1	53.37	27.6	53.35	53.20	44.5	26,205	0.17%
2021/07/23	12	52.52	38.3	52.73	53.00	-26.3	26,532	-0.10%
2021/07/22	14.1	52.01	5	52.20	52.10	9.1	26,663	0.03%
2021/07/21	12	51.78	31.1	52.10	51.80	-19.1	27,077	-0.07%
2021/07/20	12	51.65	13	51.69	51.70	-1	27,984	0.00%
2021/07/19	12	51.83	3.3	51.69	52.00	8.7	29,485	0.03%
2021/07/16	18.5	51.48	2.1	51.50	51.50	16.4	32,699	0.05%
2021/07/15	14.2	51.50	42	51.40	51.60	-27.8	34,817	-0.08%
2021/07/14	42.3	51.38	9	51.44	51.50	33.3	36,177	0.09%
2021/07/13	3	52.13	3	51.90	51.90	0	36,859	0.00%
2021/07/12	81.2	52.15	4	52.08	52.20	77.2	37,265	0.21%
2021/07/09	43.2	52.05	10.4	52.47	52.00	32.8	37,473	0.09%
2021/07/08	8.4	52.52	28.4	52.64	52.80	-20	37,291	-0.05%
2021/07/07	9	51.18	11.2	51.26	51.30	-2.2	36,928	-0.01%
2021/07/06	13.2	51.07	10	50.90	51.20	3.2	36,823	0.01%
2021/07/05	15.4	50.59	6	50.60	50.60	9.4	36,751	0.03%
2021/07/02	16.1	50.58	6	50.55	50.50	10.1	36,605	0.03%
2021/07/01	36.4	50.73	1	50.60	50.60	35.4	36,533	0.10%
2021/06/30	3	51.07	7	51.01	51.00	-4	36,744	-0.01%
2021/06/29	6.1	51.00	2	51.20	51.20	4.1	36,788	0.01%
2021/06/28	7	51.09	2	51.15	51.10	5	36,966	0.01%
2021/06/25	6	50.92	10	51.02	51.00	-4	36,992	-0.01%
2021/06/24	3	50.93	0	0.00	51.10	3	37,241	0.01%
2021/06/23	12	50.74	12	50.97	51.00	0	37,676	0.00%
2021/06/22	8	50.98	4.1	50.91	50.90	3.9	37,792	0.01%
2021/06/21	4.3	50.72	4	50.88	50.70	0.3	37,889	0.00%
2021/06/18	24.3	51.10	3	51.00	51.00	21.3	38,189	0.06%
2021/06/17	8.2	51.50	19.2	51.60	51.50	-11	39,486	-0.03%
2021/06/16	6	51.67	17.1	51.78	51.90	-11.1	39,623	-0.03%
2021/06/15	20	51.20	6	51.22	51.30	14	39,581	0.04%
2021/06/11	0.1	51.40	5	51.30	51.40	-4.9	39,636	-0.01%
2021/06/09	3.2	50.95	11	50.98	51.30	-7.8	39,925	-0.02%
2021/06/08	0.1	51.45	2	51.35	51.40	-1.9	40,039	0.00%
2021/06/07	8.2	51.62	6	51.08	51.50	2.2	40,264	0.01%
2021/06/04	24.2	51.95	0.2	52.20	51.90	23.9	40,452	0.06%
2021/06/03	68.1	52.00	36	52.06	52.30	32.1	40,659	0.08%
2021/06/02	12.1	51.64	17.4	51.71	52.00	-5.3	40,510	-0.01%
2021/06/01	14	51.41	6.5	51.38	51.50	7.5	40,290	0.02%
2021/05/31	5	51.25	40.5	51.08	51.60	-35.5	40,457	-0.09%
2021/05/28	124.5	50.31	3	50.40	50.60	121.5	40,331	0.30%	大買/鉅額交易
2021/05/27	298.3	50.07	0	0.00	50.30	298.3	40,411	0.74%	大買/鉅額交易
2021/05/26	25.8	50.92	18.3	50.90	50.70	7.5	40,254	0.02%
2021/05/25	20.1	51.12	81	51.34	51.10	-60.9	40,193	-0.15%
2021/05/24	10.3	50.88	17.2	51.10	51.30	-7	40,233	-0.02%
2021/05/21	31.1	51.19	39.6	52.13	51.20	-8.5	40,408	-0.02%
2021/05/20	11.2	50.80	26	50.83	50.80	-14.8	40,310	-0.04%
2021/05/19	10.1	50.27	21	50.52	50.50	-11	40,085	-0.03%
2021/05/18	24.6	49.64	166	49.44	50.00	-141.4	39,915	-0.35%	大賣/鉅額交易
2021/05/17	120.7	48.10	39.6	48.00	47.90	81.1	39,776	0.20%	大買/
2021/05/14	214.1	49.75	12	49.89	49.60	202.1	39,121	0.52%	大買/鉅額交易
2021/05/13	231.7	48.85	19	49.32	49.20	212.7	38,782	0.55%	大買/鉅額交易
2021/05/12	179.7	49.69	111.1	49.24	49.60	68.6	38,261	0.18%	大買/大賣/
2021/05/11	261.4	52.23	17	51.99	51.60	244.4	36,972	0.66%	大買/鉅額交易
2021/05/10	34.5	52.61	57	52.65	52.90	-22.5	36,241	-0.06%
2021/05/07	101.9	52.62	5.1	52.58	52.30	96.9	36,059	0.27%	大買/
2021/05/06	48.3	51.46	28.4	51.77	53.00	19.9	35,706	0.06%
2021/05/05	31.2	50.77	26	50.70	50.80	5.2	35,241	0.01%
2021/05/04	82.1	50.25	80.1	49.91	50.20	1.9	35,127	0.01%
2021/05/03	61.9	51.49	48	51.14	51.20	13.9	34,169	0.04%
2021/04/29	31.9	52.34	7	52.70	52.10	24.9	33,664	0.07%
2021/04/28	27.8	52.42	18	52.49	53.20	9.8	33,224	0.03%
2021/04/27	48.7	52.78	16	52.67	52.70	32.7	33,106	0.10%
2021/04/26	89.8	53.10	25	53.37	53.10	64.7	32,617	0.20%
2021/04/23	49	52.56	45.1	52.58	53.00	3.9	31,717	0.01%
2021/04/22	192.6	56.88	170.3	57.13	54.10	22.3	30,558	0.07%	大買/大賣/
2021/04/21	88.3	54.28	90.2	54.36	55.70	-1.9	27,491	-0.01%
2021/04/20	127.7	52.36	101.1	52.47	52.00	26.6	25,459	0.10%	大買/大賣/
2021/04/19	59.1	50.02	26	50.01	50.40	33.1	24,106	0.14%
2021/04/16	16.2	48.49	63.1	48.40	49.00	-46.9	23,301	-0.20%
2021/04/15	47.5	47.98	41	47.89	47.90	6.5	22,795	0.03%
2021/04/14	22	47.05	8.1	46.93	47.00	13.9	22,494	0.06%
2021/04/13	16	47.09	20	47.33	47.20	-4	22,362	-0.02%
2021/04/12	2.5	46.85	7.4	46.81	46.85	-4.9	22,111	-0.02%
2021/04/09	15.1	46.83	1	47.00	46.70	14.1	22,041	0.06%
2021/04/08	35	46.73	3	46.72	46.90	32	21,910	0.15%
2021/04/07	16.7	46.76	11	46.79	46.80	5.7	21,820	0.03%
2021/04/06	11	46.75	15.5	46.89	46.85	-4.5	21,761	-0.02%
2021/04/01	6.9	46.74	15.2	46.77	46.70	-8.4	21,372	-0.04%
2021/03/31	7	46.74	20	46.74	46.80	-13	21,256	-0.06%
2021/03/30	15	46.37	21	46.30	46.55	-6	21,044	-0.03%
2021/03/29	15	46.50	2.2	46.52	46.50	12.8	20,945	0.06%
2021/03/26	10	46.09	47.2	45.93	46.15	-37.2	20,680	-0.18%
2021/03/25	21.4	45.46	23.1	45.43	45.55	-1.7	20,287	-0.01%
2021/03/24	22	45.58	3	45.62	45.55	19	20,110	0.09%
2021/03/23	21	45.77	28.5	45.78	45.70	-7.5	19,996	-0.04%
2021/03/22	144.3	45.73	81	45.75	45.80	63.3	19,589	0.32%	大買/
2021/03/19	16.2	42.80	5	42.74	42.70	11.2	18,122	0.06%
2021/03/18	17	43.04	36	43.07	43.10	-19	17,888	-0.11%
2021/03/17	3.1	42.95	1	42.70	42.85	2.1	17,899	0.01%
2021/03/16	1	42.55	4	42.60	42.60	-3	17,904	-0.02%
2021/03/15	29.1	42.52	0	0.00	42.35	29.1	17,936	0.16%
2021/03/12	7.1	42.62	3	42.60	42.70	4.1	17,781	0.02%
2021/03/11	11.1	42.96	15	42.90	42.85	-3.9	17,666	-0.02%
2021/03/10	10.3	43.04	4	42.99	43.00	6.3	17,600	0.04%
2021/03/09	0.1	43.05	18.2	43.05	43.40	-18.1	17,714	-0.10%
2021/03/08	5	42.72	3	42.70	42.65	2	17,513	0.01%
2021/03/05	0	42.45	6	42.43	42.50	-6	17,433	-0.03%
2021/03/04	14.2	42.37	1	42.50	42.50	13.2	17,847	0.07%
2021/03/03	0	42.40	2.2	42.52	42.55	-2.2	17,835	-0.01%
2021/03/02	11	42.12	5	42.34	42.10	6	17,744	0.03%
2021/02/26	15.2	42.23	4.4	42.47	42.00	10.8	17,589	0.06%
2021/02/25	0	42.75	15.5	42.84	42.90	-15.5	17,255	-0.09%
2021/02/24	142	42.45	40	42.59	42.55	102	17,267	0.59%	大買/鉅額交易
2021/02/23	23.5	42.31	39.4	42.41	42.45	-15.9	17,237	-0.09%
2021/02/22	28	41.82	6.7	41.78	41.80	21.3	17,008	0.13%
2021/02/19	9	41.46	10.1	41.53	41.60	-1	16,970	-0.01%
2021/02/18	4	41.52	54	41.50	41.35	-50	16,894	-0.30%
2021/02/17	6.2	41.02	7.2	41.12	41.25	-0.9	16,801	-0.01%
2021/02/05	2.5	40.68	8	40.71	40.85	-5.6	16,576	-0.03%
2021/02/04	12.1	40.47	71	40.45	40.40	-58.9	16,647	-0.35%
2021/02/03	49	40.59	0	0.00	40.55	49	17,019	0.29%
2021/02/02	13.3	40.99	1.2	41.03	40.75	12.1	16,937	0.07%
2021/02/01	6	40.69	1	40.70	40.80	5	16,812	0.03%
2021/01/29	16.5	40.21	5	40.40	40.15	11.5	16,789	0.07%
2021/01/28	66.1	40.34	2	40.55	40.25	64.1	16,597	0.39%
2021/01/27	97.2	40.39	0	0.00	40.35	97.2	16,362	0.59%
2021/01/26	51.2	40.34	40	40.75	40.35	11.2	16,223	0.07%
2021/01/25	20	40.89	7	40.72	40.90	13	15,710	0.08%
2021/01/22	84.1	40.57	1	40.65	40.60	83.1	15,509	0.54%
2021/01/21	21.1	40.94	0	0.00	40.80	21.1	15,191	0.14%
2021/01/20	106	40.97	51	41.00	40.95	55	15,029	0.37%	大買/
2021/01/19	8	41.78	2	41.80	41.75	6	14,598	0.04%
2021/01/18	20.1	41.53	8	41.61	41.60	12.1	14,547	0.08%
2021/01/15	13	42.23	2	42.03	41.95	11	14,248	0.08%
2021/01/14	15	42.56	0	0.00	42.55	15	13,868	0.11%
2021/01/13	6	42.72	14	42.67	42.70	-8	13,709	-0.06%
2021/01/12	8	42.75	1	42.85	42.70	7	13,599	0.05%
2021/01/11	1	42.90	7	42.99	43.10	-6	13,516	-0.04%
2021/01/08	3.1	42.87	3.1	43.00	42.95	0	13,435	0.00%
2021/01/07	4	42.91	12.2	42.89	42.85	-8.2	13,366	-0.06%
2021/01/06	12.1	43.01	81	43.06	42.95	-68.9	13,172	-0.52%
2021/01/05	10	43.18	15.1	43.13	43.10	-5.1	13,036	-0.04%
2021/01/04	5.5	43.36	5	43.25	43.20	0.5	12,974	0.00%
2020/12/31	7	43.25	2.8	43.45	43.20	4.2	12,933	0.03%
2020/12/29	6	42.85	2	42.98	43.00	4	12,916	0.03%
2020/12/28	6.2	42.91	3	42.90	43.00	3.2	12,907	0.02%
2020/12/25	2.1	42.78	4	42.79	42.80	-1.9	12,961	-0.01%
2020/12/24	23.2	42.71	0	0.00	42.70	23.2	13,055	0.18%
2020/12/23	43	42.71	11.8	42.71	42.80	31.2	13,075	0.24%
2020/12/22	36.4	43.14	5	43.05	42.95	31.4	13,149	0.24%
2020/12/21	11.1	43.22	1	43.50	43.50	10.1	13,438	0.08%
2020/12/18	2	42.80	2	42.85	42.95	0	13,750	0.00%
2020/12/17	7	42.82	2.5	43.01	42.65	4.5	13,865	0.03%
2020/12/16	2.2	43.24	14.1	43.11	43.05	-11.9	13,782	-0.09%
2020/12/15	21.6	42.52	5	42.65	42.50	16.6	13,764	0.12%
2020/12/14	4.1	42.83	3.2	42.84	42.80	0.8	13,726	0.01%
2020/12/11	4.2	43.05	108	42.99	42.90	-103.8	13,816	-0.75%	大賣/鉅額交易
2020/12/10	6.1	43.24	3	43.30	43.25	3.1	13,749	0.02%
2020/12/09	33	43.54	1.5	43.47	43.35	31.5	13,778	0.23%
2020/12/08	1.9	43.44	4	43.50	43.60	-2.2	13,772	-0.02%
2020/12/07	13	43.44	4	43.51	43.55	9	13,759	0.07%
2020/12/04	69.5	43.56	1	43.60	43.65	68.5	13,838	0.49%
2020/12/03	44.2	43.66	20.3	43.87	43.50	24	13,761	0.17%
2020/12/02	1	43.15	8	43.18	43.20	-7	13,481	-0.05%
2020/12/01	11.5	42.81	6	42.97	43.15	5.5	13,676	0.04%
2020/11/30	2	43.25	0	0.00	42.90	2	13,906	0.01%
2020/11/27	2.1	43.25	38.6	43.20	43.30	-36.5	13,694	-0.27%
2020/11/26	0	0.00	8.3	42.99	42.95	-8.3	13,620	-0.06%
2020/11/25	1.3	42.64	4.1	42.88	42.60	-2.9	13,772	-0.02%
2020/11/24	2	42.93	2.1	43.02	42.75	-0.1	13,849	0.00%
2020/11/23	5.3	43.00	16	42.99	43.00	-10.7	13,800	-0.08%
2020/11/20	31.4	42.63	12	42.65	42.70	19.4	13,790	0.14%
2020/11/19	2	42.90	13.5	42.85	42.90	-11.5	13,775	-0.08%
2020/11/18	11.4	42.81	2.1	42.90	42.70	9.3	13,816	0.07%
2020/11/17	3	42.60	15.1	42.66	42.75	-12.1	13,854	-0.09%
2020/11/16	0	0.00	1	42.20	42.35	-1	14,202	-0.01%
2020/11/13	35	42.29	0	0.00	42.25	35	14,467	0.24%
2020/11/12	5.3	42.50	7	42.40	42.40	-1.7	14,811	-0.01%
2020/11/11	17.5	42.67	15	42.74	42.65	2.5	14,831	0.02%
2020/11/10	18.5	41.45	3.1	41.47	41.55	15.4	14,766	0.10%
2020/11/09	6	41.14	4	41.14	41.15	2	14,981	0.01%
2020/11/06	43	40.90	0	0.00	40.85	43	16,178	0.27%
2020/11/05	7	41.00	13	40.97	41.05	-6	16,546	-0.04%
2020/11/04	1	40.90	1	40.95	40.90	0	16,842	0.00%
2020/11/03	1.4	40.73	0	0.00	40.95	1.4	17,212	0.01%
2020/11/02	2	40.55	10	40.50	40.60	-8	17,662	-0.05%
2020/10/30	2	40.45	7	40.54	40.55	-5	18,262	-0.03%
2020/10/29	18	40.34	15	40.24	40.35	3	18,465	0.02%
2020/10/28	2	40.55	2	40.55	40.55	0	18,534	0.00%
2020/10/27	0.1	40.64	2	40.50	40.50	-1.9	18,592	-0.01%
2020/10/26	22.1	40.57	1.1	40.61	40.50	21.1	18,606	0.11%
2020/10/23	4	40.66	1	40.80	40.65	3	18,750	0.02%
2020/10/22	1	41.00	2	40.50	41.00	-1	18,943	-0.01%
2020/10/21	7	40.49	0	0.00	40.30	7	19,040	0.04%
2020/10/20	4	40.33	0	0.00	40.35	4	19,061	0.02%
2020/10/19	0	0.00	4.2	40.60	40.45	-4.2	19,122	-0.02%
2020/10/16	2	40.35	5	40.40	40.30	-3	19,278	-0.02%
2020/10/15	11	40.28	0	0.00	40.30	11	19,671	0.06%
2020/10/14	7	40.52	0	0.00	40.50	7	19,700	0.04%
2020/10/13	4	40.51	10	40.40	40.50	-6	19,784	-0.03%
2020/10/12	3	40.78	1	40.95	40.95	2	20,214	0.01%
2020/10/08	5.5	41.14	10	41.30	41.15	-4.5	20,431	-0.02%
2020/10/07	1	41.25	6	41.40	41.15	-5	20,445	-0.02%
2020/10/06	2	41.23	6	41.30	41.40	-4	20,441	-0.02%
2020/10/05	2	41.05	5	41.05	41.00	-3	20,601	-0.01%
2020/09/30	8	41.50	5	41.58	41.40	3	20,812	0.01%
2020/09/29	4	41.23	10	41.16	41.20	-6	20,975	-0.03%
2020/09/28	4	40.86	2	40.80	40.95	2	21,043	0.01%
2020/09/25	16	40.52	13	40.53	40.55	3	21,224	0.01%
2020/09/24	28.1	40.19	22	40.15	40.05	6.1	21,293	0.03%
2020/09/23	227	41.06	1	41.05	41.00	226	21,057	1.07%	大買/鉅額交易
2020/09/22	7	41.91	34.1	42.00	41.80	-27.1	20,759	-0.13%
2020/09/21	1	42.40	1.5	42.47	42.25	-0.5	20,638	0.00%
2020/09/18	1	42.45	0.1	42.70	42.50	1	20,706	0.00%
2020/09/17	10.8	42.64	10	42.60	42.55	0.8	20,727	0.00%
2020/09/16	13.9	42.75	0.7	42.90	42.85	13.2	20,772	0.06%
2020/09/15	2.4	42.70	4	42.69	42.70	-1.6	20,736	-0.01%
2020/09/14	3	42.40	5	42.54	42.95	-2	20,963	-0.01%
2020/09/11	14	42.36	3	42.35	42.30	11	20,893	0.05%
2020/09/10	8	42.22	6	42.38	42.45	2	20,933	0.01%
2020/09/09	13	42.31	0.3	42.80	42.55	12.7	20,892	0.06%
2020/09/08	7	42.66	0	0.00	42.70	7	20,918	0.03%
2020/09/07	2.4	42.64	15	42.42	42.70	-12.6	21,054	-0.06%
2020/09/04	22	42.15	10	42.30	42.20	12	21,101	0.06%
2020/09/03	4	42.61	5	42.84	42.70	-1	21,075	0.00%
2020/09/02	32	42.86	0	0.00	42.65	32	20,913	0.15%
2020/09/01	11	42.68	1	42.80	42.75	10	20,813	0.05%
2020/08/31	25	43.10	0	0.00	42.90	25	20,717	0.12%
2020/08/28	8	43.36	15	43.36	43.50	-7	20,610	-0.03%
2020/08/27	26	44.04	3	43.97	43.85	23	20,645	0.11%
2020/08/26	13	43.94	10	44.10	44.10	3	20,707	0.01%
2020/08/25	13	44.08	0.1	44.10	44.10	12.9	20,673	0.06%
2020/08/24	1	44.05	6	43.85	44.05	-5	21,049	-0.02%
2020/08/21	20.1	44.15	1	44.30	44.25	19.1	21,056	0.09%
2020/08/20	27.2	43.78	19	43.73	43.50	8.2	20,862	0.04%
2020/08/19	9	44.53	12.4	44.53	44.35	-3.4	20,547	-0.02%
2020/08/18	24	43.91	16	44.04	44.00	8	20,240	0.04%
2020/08/17	23	43.40	3	43.42	43.35	20	19,928	0.10%
2020/08/14	12	42.21	46	42.38	42.85	-34	19,825	-0.17%
2020/08/13	29.3	41.14	10	41.20	41.20	19.3	19,407	0.10%
2020/08/12	174	41.14	1	41.20	41.00	173	19,247	0.90%	大買/鉅額交易
2020/08/11	13	46.60	0	0.00	46.50	13	18,034	0.07%
2020/08/10	7.8	46.62	6.7	46.73	46.60	1.1	17,645	0.01%
2020/08/07	0	0.00	15	47.18	47.10	-15	17,455	-0.09%
2020/08/06	22	46.93	18	47.02	47.15	4	17,219	0.02%
2020/08/05	26	46.52	29	46.26	46.45	-3	16,833	-0.02%
2020/08/04	0	0.00	3	45.40	45.40	-3	16,369	-0.02%
2020/08/03	1	44.80	0	0.00	44.95	1	16,214	0.01%
2020/07/30	1	45.05	2.2	45.29	45.35	-1.2	16,127	-0.01%
2020/07/29	0	0.00	5	44.88	45.05	-5	16,204	-0.03%
2020/07/28	0	44.50	3	44.10	44.50	-3	16,213	-0.02%
2020/07/27	24.5	44.96	1	44.80	44.60	23.5	16,216	0.15%
2020/07/24	3	45.17	4	45.35	45.00	-1	16,217	-0.01%
2020/07/23	0	0.00	31	45.59	45.60	-31	16,183	-0.19%
2020/07/22	12	45.39	1	45.40	45.50	11	16,181	0.07%
2020/07/21	2	45.53	12	45.62	45.55	-10	16,060	-0.06%
2020/07/20	0	0.00	4	45.15	45.10	-4	15,811	-0.03%
2020/07/17	0	0.00	1	44.90	44.80	-1	15,774	-0.01%
2020/07/16	42	44.94	4	44.59	44.50	38	15,824	0.24%
2020/07/15	0.2	45.35	40	45.65	45.60	-39.8	15,384	-0.26%
2020/07/14	4	45.13	0	0.00	45.30	4	15,181	0.03%
2020/07/13	3.1	44.98	2	45.03	45.20	1.1	15,199	0.01%
2020/07/10	13	45.05	8	45.19	44.95	5	15,301	0.03%
2020/07/09	3	45.37	15.7	45.32	45.30	-12.7	15,268	-0.08%
2020/07/08	1	45.10	12.1	45.01	45.15	-11.1	15,002	-0.07%
2020/07/07	5	44.25	8	44.38	44.50	-3	14,733	-0.02%
2020/07/06	2	44.30	17	44.36	44.40	-15	14,649	-0.10%
2020/07/03	1	43.85	17	43.96	43.95	-16	14,624	-0.11%
2020/07/02	9.4	43.41	5	43.34	43.60	4.4	14,576	0.03%
2020/07/01	2	43.05	15	42.98	43.10	-13	14,481	-0.09%
2020/06/30	12	42.82	6	42.85	42.75	6	14,409	0.04%
2020/06/29	20	42.65	0.1	42.90	42.65	19.9	14,485	0.14%
2020/06/24	3	42.80	1	42.85	42.85	2	14,456	0.01%
2020/06/23	13.2	42.75	0	0.00	42.70	13.2	14,452	0.09%
2020/06/22	4	42.70	0	0.00	42.90	4	14,506	0.03%
2020/06/19	5	42.75	2	42.85	42.55	3	14,595	0.02%
2020/06/18	22	42.66	0	0.00	42.70	22	14,575	0.15%
2020/06/17	10	42.63	0	0.00	42.85	10	14,913	0.07%
2020/06/16	8	42.79	1	43.10	42.85	7	15,214	0.05%
2020/06/15	12	42.66	0.2	42.70	42.50	11.8	15,627	0.08%
2020/06/12	5	42.88	3	42.57	42.90	2	15,929	0.01%
2020/06/11	9	43.46	0	0.00	43.30	9	16,268	0.06%
2020/06/10	7.6	43.89	4	43.95	44.00	3.6	16,336	0.02%
2020/06/09	2	43.75	4.6	43.77	43.90	-2.6	16,626	-0.02%
2020/06/08	2.4	43.74	20	43.81	43.95	-17.6	16,884	-0.10%
2020/06/05	9	43.47	5	43.59	43.65	4	16,879	0.02%
2020/06/04	7	43.52	0	0.00	43.40	7	17,038	0.04%
2020/06/03	22	43.62	5	43.79	43.65	17	17,164	0.10%
2020/06/02	0.8	43.20	4	43.30	43.30	-3.2	17,071	-0.02%
2020/06/01	0.5	43.10	6.2	43.08	43.10	-5.7	17,036	-0.03%
2020/05/29	0	0.00	6.1	42.49	42.55	-6.1	16,970	-0.04%
2020/05/28	9	42.63	15	42.45	42.35	-6	16,591	-0.04%
2020/05/27	28	42.85	0	0.00	42.85	28	16,655	0.17%
2020/05/26	0.2	43.00	6	43.06	43.00	-5.8	16,717	-0.03%
2020/05/25	2	42.43	0	0.00	42.65	2	16,826	0.01%
2020/05/22	0	0.00	70.5	42.70	42.65	-70.5	16,923	-0.42%
2020/05/21	1	43.05	15	43.08	43.00	-14	16,923	-0.08%
2020/05/20	0.5	43.00	12.4	43.02	42.90	-11.9	16,891	-0.07%
2020/05/19	3	42.97	10.1	43.00	43.00	-7.1	16,886	-0.04%
2020/05/18	0	0.00	5	42.45	42.35	-5	16,725	-0.03%
2020/05/15	18	42.38	0	0.00	42.30	18	16,700	0.11%
2020/05/14	4	42.36	0	0.00	42.60	4	16,720	0.02%
2020/05/13	24	42.52	6	42.50	42.90	18	16,615	0.11%
2020/05/12	5	42.91	83	42.95	42.95	-78	16,648	-0.47%
2020/05/11	7	43.24	4	43.30	43.15	3	16,683	0.02%
2020/05/08	7	42.99	1	42.90	43.00	6	16,728	0.04%
2020/05/07	4	42.74	0.3	42.70	42.70	3.7	16,749	0.02%
2020/05/06	4	42.60	0	0.00	42.60	4	16,822	0.02%
2020/05/05	3	42.60	130	42.88	42.85	-127	16,875	-0.75%	大賣/鉅額交易
2020/05/04	33	42.21	1	42.45	42.20	32	16,886	0.19%
2020/04/30	2	42.78	25	43.11	43.20	-23	16,928	-0.14%
2020/04/29	2.5	42.38	20.2	42.53	42.55	-17.7	16,995	-0.10%
2020/04/28	18	42.00	13.1	42.10	42.25	4.9	17,208	0.03%
2020/04/27	35.5	42.07	13	42.06	42.00	22.5	18,115	0.12%
2020/04/24	3	41.85	1	42.10	42.00	2	18,025	0.01%
2020/04/23	4	41.91	4.3	42.02	42.15	-0.3	18,025	0.00%
2020/04/22	8	41.43	10.1	41.50	41.60	-2.1	17,994	-0.01%
2020/04/21	5.3	41.78	7	42.11	41.80	-1.7	18,175	-0.01%
2020/04/20	9	42.32	5	42.26	42.35	4	18,223	0.02%
2020/04/17	0.1	42.00	0	0.00	42.00	0.1	18,450	0.00%
2020/04/16	6	41.81	1	42.05	41.85	5	18,435	0.03%
2020/04/15	3.1	41.91	3	41.97	41.80	0.1	18,514	0.00%
2020/04/14	2	41.38	8	41.34	41.65	-6	18,414	-0.03%
2020/04/13	1.1	40.90	1	40.90	40.80	0.1	18,392	0.00%
2020/04/10	1.8	40.94	12	40.85	41.00	-10.2	18,530	-0.06%
2020/04/09	8	40.82	2	40.70	40.55	6	18,714	0.03%
2020/04/08	109	40.89	19	40.83	41.00	90	18,786	0.48%	大買/
2020/04/07	1	40.05	8.9	40.00	39.95	-7.9	18,599	-0.04%
2020/04/06	1	38.55	0	0.00	39.05	1	18,657	0.01%
2020/04/01	15.3	39.18	1	39.50	39.00	14.3	18,611	0.08%
2020/03/31	18	39.34	5.1	39.41	39.50	12.9	18,495	0.07%
2020/03/30	5	38.53	6	38.87	39.15	-1	18,316	-0.01%
2020/03/27	15	39.04	3	39.05	38.95	12	18,246	0.07%
2020/03/26	9	39.16	6	38.90	38.60	3	18,248	0.02%
2020/03/25	2.3	38.92	5	39.01	38.80	-2.7	18,249	-0.01%
2020/03/24	8	38.09	19	38.36	38.25	-11	18,117	-0.06%
2020/03/23	24	35.29	21.2	36.22	36.10	2.8	17,961	0.02%
2020/03/20	12	35.64	34	36.48	36.95	-22	17,655	-0.12%
2020/03/19	12.2	34.44	16.8	34.36	33.60	-4.6	17,337	-0.03%
2020/03/18	16.5	36.56	0	0.00	36.00	16.5	17,069	0.10%
2020/03/17	26.6	37.73	8	37.95	37.60	18.6	16,688	0.11%
2020/03/16	16	39.22	2	39.65	38.85	14	16,138	0.09%
2020/03/13	19	38.63	11.3	39.18	40.25	7.7	15,911	0.05%
2020/03/12	7	41.03	27	40.94	40.75	-20	15,439	-0.13%
2020/03/11	0	0.00	8	42.11	41.80	-8	15,048	-0.05%
2020/03/10	5.1	41.62	15	41.55	41.60	-9.9	14,955	-0.07%
2020/03/09	32	42.08	5	42.05	41.85	27	14,818	0.18%
2020/03/06	4	42.86	1	42.55	42.85	3	14,613	0.02%
2020/03/05	1.6	43.12	28	42.97	43.30	-26.4	14,608	-0.18%
2020/03/04	0	0.00	3.2	42.80	42.85	-3.2	14,772	-0.02%
2020/03/02	3	42.20	8	41.89	42.25	-5	14,678	-0.03%
2020/02/27	2	42.20	1	42.35	42.25	1	14,824	0.01%
2020/02/26	7.8	42.42	0	0.00	42.20	7.8	14,772	0.05%
2020/02/24	23	42.94	14.8	43.02	43.00	8.2	14,574	0.06%
2020/02/21	0	0.00	1	43.20	43.25	-1	14,887	-0.01%
2020/02/20	9	43.39	32	43.32	43.15	-23	15,079	-0.15%
2020/02/19	1	43.35	0	0.00	43.40	1	15,251	0.01%
2020/02/18	2	43.03	1	43.00	43.05	1	15,442	0.01%
2020/02/17	0	0.00	2	43.10	43.00	-2	15,522	-0.01%
2020/02/14	1	43.35	0	0.00	43.20	1	15,690	0.01%
2020/02/13	4	43.16	8.5	43.16	43.15	-4.5	15,652	-0.03%
2020/02/10	1	42.50	11.8	42.31	42.40	-10.8	15,477	-0.07%
2020/02/07	16	42.18	23	42.50	42.50	-7	15,428	-0.05%
2020/02/06	18	42.66	1	43.05	43.00	17	15,478	0.11%
2020/02/05	1.2	42.44	29	42.31	42.35	-27.9	15,557	-0.18%
2020/02/04	19	42.03	8	42.45	42.40	11	15,460	0.07%
2020/02/03	4	41.30	11	41.49	41.55	-7	15,348	-0.05%
2020/01/31	16.2	42.29	8.1	42.27	42.05	8.2	15,299	0.05%
2020/01/30	145.2	42.81	45	42.40	41.85	100.2	15,164	0.66%	大買/
2020/01/20	0	0.00	4	44.89	44.95	-4	14,282	-0.03%
2020/01/17	0	0.00	2	44.90	44.90	-2	14,487	-0.01%
2020/01/16	1	44.90	10	44.75	44.75	-9	14,575	-0.06%
2020/01/15	0	0.00	1	44.60	44.55	-1	14,636	-0.01%
2020/01/14	1	44.25	147.4	44.49	44.55	-146.4	14,537	-1.01%	大賣/鉅額交易
2020/01/13	3.2	43.83	26	43.99	44.25	-22.8	14,595	-0.16%
2020/01/10	5	43.40	0.1	43.45	43.50	4.9	15,006	0.03%
2020/01/09	5	43.37	4	43.48	43.45	1	15,008	0.01%
2020/01/08	33.8	43.35	1.2	43.27	43.40	32.6	14,943	0.22%
2020/01/07	3	43.30	6	43.43	43.60	-3	14,877	-0.02%
2020/01/06	10	43.45	13.1	43.49	43.45	-3.1	14,973	-0.02%
2020/01/03	4.5	43.95	24.2	43.83	43.95	-19.7	14,911	-0.13%
2020/01/02	7	43.99	6.1	44.11	44.10	0.9	14,838	0.01%
2019/12/31	0	0.00	12.7	43.56	43.70	-12.7	14,647	-0.09%
2019/12/30	11.6	43.68	37.3	43.73	43.65	-25.8	14,673	-0.18%
2019/12/27	0	0.00	11	43.22	43.25	-11	14,540	-0.08%
2019/12/26	1	43.00	1.5	43.00	43.05	-0.6	14,635	0.00%
2019/12/25	2	43.08	128	43.02	43.10	-126	14,801	-0.85%	大賣/鉅額交易
2019/12/24	3	43.13	20	43.15	43.15	-17	14,907	-0.11%
2019/12/23	2	43.10	9	43.13	43.25	-7	14,952	-0.05%
2019/12/20	4.5	42.92	4	43.00	42.95	0.5	14,978	0.00%
2019/12/19	0.5	42.85	2	42.95	43.00	-1.5	14,997	-0.01%
2019/12/18	1	42.95	10	42.95	43.00	-9	15,064	-0.06%
2019/12/17	0	0.00	3.6	42.79	42.95	-3.6	15,039	-0.02%
2019/12/16	5	42.75	4	42.83	42.80	1	14,936	0.01%
2019/12/13	4	42.61	16	42.56	42.55	-12	14,945	-0.08%
2019/12/12	1	42.35	2	42.35	42.30	-1	14,920	-0.01%
2019/12/11	2	42.20	1	42.20	42.15	1	14,985	0.01%
2019/12/10	6	42.06	5.1	42.04	42.10	0.9	15,068	0.01%
2019/12/09	1	42.05	4	41.98	42.05	-3	15,165	-0.02%
2019/12/06	1	41.80	0	0.00	41.75	1	15,175	0.01%
2019/12/05	1	41.85	0	0.00	41.65	1	15,354	0.01%
2019/12/04	2	41.60	2	41.75	41.75	0	15,645	0.00%
2019/12/03	1	41.60	96	41.61	41.85	-95	15,733	-0.60%
2019/12/02	8	41.31	0	0.00	41.35	8	15,733	0.05%
2019/11/29	8	41.64	8	41.63	41.40	0	15,719	0.00%
2019/11/28	21	42.01	0	0.00	42.00	21	15,662	0.13%
2019/11/27	46	41.76	1.4	41.90	41.95	44.7	15,837	0.28%
2019/11/26	4	41.96	7	42.17	41.80	-3	15,863	-0.02%
2019/11/25	81	41.95	41	41.94	41.95	40	15,528	0.26%
2019/11/22	5	42.02	10	42.40	42.10	-5	15,556	-0.03%
2019/11/21	9	42.32	6	42.26	42.35	3	15,639	0.02%
2019/11/20	6	42.77	13.4	42.36	42.65	-7.4	15,535	-0.05%
2019/11/19	46	41.96	10	41.92	42.10	36	15,188	0.24%
2019/11/18	14	42.01	10	42.06	42.10	4	15,006	0.03%
2019/11/15	2.1	41.45	11	41.47	41.70	-8.9	14,790	-0.06%
2019/11/14	6.5	41.12	4.1	41.08	41.15	2.4	14,612	0.02%
2019/11/13	5	41.06	13.1	41.03	41.00	-8.1	14,577	-0.06%
2019/11/12	4	40.54	3	40.53	40.65	1	14,491	0.01%
2019/11/11	2	40.53	15	40.65	40.35	-13	14,806	-0.09%
2019/11/08	1	40.95	4.2	40.96	40.90	-3.2	15,386	-0.02%
2019/11/07	0	0.00	3.6	40.91	40.95	-3.6	15,890	-0.02%
2019/11/06	15.1	40.83	2	40.90	40.80	13.1	16,088	0.08%
2019/11/05	20	40.75	7	40.69	40.90	13	16,203	0.08%
2019/11/04	3	40.92	11	40.94	40.95	-8	16,285	-0.05%
2019/11/01	5	40.45	0	0.00	40.55	5	16,295	0.03%
2019/10/31	5	40.43	0	0.00	40.45	5	16,600	0.03%
2019/10/30	12	40.29	15.3	40.33	40.35	-3.3	16,869	-0.02%
2019/10/29	4	40.65	4	40.56	40.65	0	16,765	0.00%
2019/10/28	42	40.84	2	40.80	40.75	40	16,612	0.24%
2019/10/25	4	40.68	3	40.88	40.85	1	16,652	0.01%
2019/10/24	47	40.98	0	0.00	41.00	47	16,478	0.29%
2019/10/23	7	40.95	35	41.07	40.95	-28	16,533	-0.17%
2019/10/22	68	41.41	17	41.20	41.40	51	16,532	0.31%
2019/10/21	316	41.37	14.1	41.59	41.50	301.9	16,453	1.84%	大買/鉅額交易
2019/10/18	9	40.66	53.7	40.82	40.95	-44.7	16,356	-0.27%
2019/10/17	1	40.05	4	40.06	40.10	-3	15,849	-0.02%
2019/10/16	1	39.95	1.2	40.08	40.00	-0.2	15,811	0.00%
2019/10/15	2	39.83	3	39.97	40.00	-1	15,916	-0.01%
2019/10/14	3.2	39.93	29	39.93	39.95	-25.8	16,255	-0.16%
2019/10/09	0	0.00	1	39.70	39.50	-1	16,418	-0.01%
2019/10/08	2	39.70	23	39.71	39.75	-21	16,714	-0.13%
2019/10/07	6	39.22	1	39.00	39.30	5	17,140	0.03%
2019/10/04	9	38.85	0	0.00	38.90	9	17,320	0.05%
2019/10/03	24.2	38.87	5	38.85	39.00	19.2	17,304	0.11%
2019/10/02	16	39.28	2	39.25	39.25	14	17,315	0.08%
2019/10/01	3	39.52	4	39.90	39.65	-1	17,356	-0.01%
2019/09/27	2	39.70	4	39.70	39.65	-2	17,381	-0.01%
2019/09/26	0.3	39.90	2	39.95	39.90	-1.7	17,415	-0.01%
2019/09/25	7.1	39.70	10	39.65	39.60	-2.9	17,535	-0.02%
2019/09/24	7.4	39.75	0.4	39.90	39.80	7	17,583	0.04%
2019/09/23	3	39.93	5	39.95	39.75	-2	17,507	-0.01%
2019/09/20	2	39.75	8.3	39.86	40.20	-6.3	17,563	-0.04%
2019/09/19	5	39.78	7.6	39.88	39.80	-2.6	17,483	-0.01%
2019/09/18	11.6	39.94	2	39.85	39.80	9.6	17,574	0.05%
2019/09/17	18.3	39.55	14	39.40	39.50	4.3	17,619	0.02%
2019/09/16	3	40.18	0.6	40.15	40.10	2.4	17,629	0.01%
2019/09/12	1.8	40.05	12.8	40.03	40.05	-11	17,599	-0.06%
2019/09/11	7	39.87	0	0.00	40.00	7	17,752	0.04%
2019/09/10	1	39.90	18	39.93	39.95	-17	17,949	-0.09%
2019/09/09	4	39.89	2	39.90	40.00	2	18,140	0.01%
2019/09/06	15	39.85	15	39.37	39.85	0	18,038	0.00%
2019/09/05	6	38.78	13	38.70	39.00	-7	17,798	-0.04%
2019/09/04	23	38.45	7	38.39	38.45	16	17,818	0.09%
2019/09/03	4	38.35	19.4	38.45	38.35	-15.4	17,972	-0.09%
2019/09/02	6	38.19	0	0.00	38.25	6	18,146	0.03%
2019/08/30	1	38.05	12	38.15	38.45	-11	18,113	-0.06%
2019/08/29	2	37.78	8	37.62	37.80	-6	18,035	-0.03%
2019/08/28	1	37.60	8	37.50	37.70	-7	18,261	-0.04%
2019/08/27	7	37.56	0	0.00	37.65	7	18,435	0.04%
2019/08/26	9	37.61	2	37.60	37.70	7	18,481	0.04%
2019/08/23	8	37.89	1	38.20	38.20	7	18,473	0.04%
2019/08/22	5.6	37.92	9	37.86	37.85	-3.4	18,541	-0.02%
2019/08/21	34	38.05	1.1	38.02	37.95	32.9	18,734	0.18%
2019/08/20	4	38.18	1	38.15	38.15	3	18,731	0.02%
2019/08/19	7	38.03	1	38.25	38.10	6	18,777	0.03%
2019/08/16	9	37.98	0	0.00	37.95	9	18,796	0.05%
2019/08/15	27	37.89	7	37.99	38.00	20	18,773	0.11%
2019/08/14	20	37.84	14	38.02	38.30	6	18,819	0.03%
2019/08/13	53.2	37.43	10	37.48	37.25	43.2	18,656	0.23%
2019/08/12	207	43.97	10	43.97	43.95	197	18,080	1.09%	大買/鉅額交易
2019/08/08	1	44.00	1	44.20	43.90	0	17,741	0.00%
2019/08/07	11	43.44	0	0.00	43.35	11	17,601	0.06%
2019/08/06	19	43.17	16	43.22	43.30	3	17,750	0.02%
2019/08/05	19	43.52	8	43.48	43.55	11	17,728	0.06%
2019/08/02	16	43.61	18	43.66	43.55	-2	17,716	-0.01%
2019/08/01	24	44.11	1	44.05	44.05	23	17,596	0.13%
2019/07/31	108	44.79	0	0.00	44.70	108	17,513	0.62%	大買/鉅額交易
2019/07/30	1	44.80	0	0.00	44.80	1	17,651	0.01%
2019/07/29	6	44.92	15	45.02	44.85	-9	17,948	-0.05%
2019/07/26	6	44.31	4	44.45	44.65	2	18,163	0.01%
2019/07/25	21	44.50	1	44.40	44.30	20	18,228	0.11%
2019/07/24	7	44.88	0	0.00	44.80	7	18,091	0.04%
2019/07/23	3	44.93	0	0.00	45.05	3	18,053	0.02%
2019/07/22	2	45.05	17	44.94	44.90	-15	18,025	-0.08%
2019/07/19	12	44.60	1	44.60	44.80	11	17,949	0.06%
2019/07/18	8	44.55	3	44.60	44.60	5	17,921	0.03%
2019/07/17	3	44.60	1	44.55	44.70	2	18,132	0.01%
2019/07/16	46	44.12	12	44.77	44.75	34	18,306	0.19%
2019/07/15	18	44.00	34	43.94	44.05	-16	18,126	-0.09%
2019/07/12	12	44.49	4	44.54	44.35	8	18,091	0.04%
2019/07/11	60	44.89	25	44.91	44.80	35	18,028	0.19%
2019/07/10	8	45.87	1	46.10	45.85	7	17,637	0.04%
2019/07/09	6	46.01	0	0.00	46.00	6	17,645	0.03%
2019/07/08	1	46.30	22	46.14	46.20	-21	17,825	-0.12%
2019/07/05	4	45.95	9	46.33	46.15	-5	17,949	-0.03%
2019/07/04	2	45.90	3	45.75	45.90	-1	18,032	-0.01%
2019/07/03	3	46.18	10	46.31	46.25	-7	18,223	-0.04%
2019/07/02	0	0.00	14	46.49	46.35	-14	18,452	-0.08%
2019/07/01	0	0.00	1	46.30	46.15	-1	18,483	-0.01%
2019/06/28	0	0.00	4	46.05	46.05	-4	18,562	-0.02%
2019/06/27	1	45.80	5	45.85	45.95	-4	18,801	-0.02%
2019/06/26	0	0.00	8	45.56	45.55	-8	18,891	-0.04%
2019/06/25	3	45.42	5	45.54	45.60	-2	19,323	-0.01%
2019/06/24	2	45.55	1	45.60	45.60	1	19,560	0.01%
2019/06/21	1	45.10	0	0.00	45.15	1	19,765	0.01%
2019/06/20	2	45.25	0	0.00	45.40	2	20,696	0.01%
2019/06/19	3	44.97	3	45.22	45.30	0	20,682	0.00%
2019/06/18	3	45.03	6.3	45.10	45.20	-3.3	20,639	-0.02%
2019/06/17	2	44.75	6	44.81	44.70	-4	20,457	-0.02%
2019/06/14	2	43.88	0	0.00	43.95	2	20,318	0.01%
2019/06/13	1	43.85	10	43.80	43.85	-9	20,846	-0.04%
2019/06/12	0	0.00	15.1	43.65	43.75	-15.1	20,917	-0.07%
2019/06/11	1	43.85	8	43.64	44.00	-7	20,838	-0.03%
2019/06/10	0	0.00	27	43.79	43.85	-27	20,740	-0.13%
2019/06/06	2	42.93	0	0.00	43.15	2	20,602	0.01%
2019/06/05	16	43.01	10	43.00	43.00	6	20,525	0.03%
2019/06/04	30	43.32	2	43.95	43.10	28	20,408	0.14%
2019/06/03	1	43.35	30	43.31	43.40	-29	20,223	-0.14%
2019/05/31	1	42.75	4	42.73	42.90	-3	20,045	-0.01%
2019/05/30	0	0.00	1	42.70	42.80	-1	19,910	-0.01%
2019/05/29	0	0.00	10	42.20	42.50	-10	19,853	-0.05%
2019/05/27	0	0.00	11	42.83	42.40	-11	19,814	-0.06%
2019/05/24	3	42.50	4	42.49	42.35	-1	19,902	-0.01%
2019/05/23	7	42.61	1	42.40	42.35	6	19,954	0.03%
2019/05/22	3	42.70	5	42.68	42.70	-2	20,360	-0.01%
2019/05/21	19	42.70	41	42.67	42.85	-22	20,460	-0.11%
2019/05/20	13.1	42.51	3	42.58	42.35	10.1	20,442	0.05%
2019/05/17	16.5	42.08	5	42.29	42.25	11.5	20,401	0.06%
2019/05/16	33	42.16	3	42.13	42.00	30	20,412	0.15%
2019/05/15	5	41.74	4	41.86	41.75	1	20,302	0.00%
2019/05/14	10.2	41.48	3	41.60	41.55	7.2	20,272	0.04%
2019/05/13	29	42.17	13.5	42.54	42.00	15.5	19,984	0.08%
2019/05/10	16	42.59	9	42.89	42.50	7	19,903	0.04%
2019/05/09	3	42.63	25	42.56	42.50	-22	19,795	-0.11%
2019/05/08	30	43.02	17.4	42.92	43.00	12.6	19,622	0.06%
2019/05/07	3	42.93	14	42.89	42.90	-11	19,430	-0.06%
2019/05/06	24	42.36	13	42.32	42.30	11	19,257	0.06%
2019/05/03	13	42.49	35	42.55	42.85	-22	18,942	-0.12%
2019/05/02	33	42.20	2	42.20	42.20	31	18,615	0.17%
2019/04/30	64	42.01	7	42.16	42.00	57	18,472	0.31%
2019/04/29	2	42.05	20	42.03	42.10	-18	18,476	-0.10%
2019/04/26	1	41.70	2	41.75	41.75	-1	18,369	-0.01%
2019/04/25	4	41.55	4	41.60	41.80	0	18,375	0.00%
2019/04/24	5	41.63	0	0.00	41.55	5	18,358	0.03%
2019/04/23	1	40.60	2	41.15	41.60	-1	18,316	-0.01%
2019/04/22	18	41.39	11	41.25	41.00	7	18,243	0.04%
2019/04/19	16	41.59	1	41.60	41.70	15	17,929	0.08%
2019/04/18	3	41.62	81	41.69	41.60	-78	17,806	-0.44%
2019/04/17	39	41.98	3	41.97	41.95	36	17,616	0.20%
2019/04/16	7.9	42.22	2	42.45	42.30	5.9	17,377	0.03%
2019/04/15	29	42.26	12	42.38	42.50	17	17,356	0.10%
2019/04/12	18	42.00	8.2	42.23	42.00	9.8	17,209	0.06%
2019/04/11	10	42.02	20	42.09	42.05	-10	17,030	-0.06%
2019/04/10	19	41.87	25	41.90	42.00	-6	16,791	-0.04%
2019/04/09	31	42.10	8	42.16	42.15	23	16,545	0.14%
2019/04/08	32	42.12	8	42.19	42.30	24	16,200	0.15%
2019/04/03	3	41.55	11	41.60	41.70	-8	15,817	-0.05%
2019/04/02	26	41.49	14	41.52	41.40	12	15,641	0.08%
2019/04/01	12	41.33	8	41.39	41.35	4	15,380	0.03%
2019/03/29	17	41.21	14	41.31	41.25	3	14,937	0.02%
2019/03/28	40	41.21	41	41.31	41.00	-1	14,770	-0.01%
2019/03/27	19	40.60	22	40.62	40.55	-3	14,397	-0.02%
2019/03/26	53	40.36	13	40.49	40.45	40	14,149	0.28%
2019/03/25	113	40.22	31	40.25	40.50	82	13,906	0.59%	大買/
2019/03/22	1	38.95	1	38.60	38.70	0	12,921	0.00%
2019/03/21	1.5	38.70	32	38.79	38.85	-30.5	12,975	-0.24%
2019/03/20	14	38.09	0	0.00	38.05	14	12,847	0.11%
2019/03/19	6	38.06	7	38.23	38.10	-1	12,820	-0.01%
2019/03/18	40	37.89	22	37.65	37.80	18	12,718	0.14%
2019/03/15	4	38.71	2	38.60	38.65	2	12,123	0.02%
2019/03/14	0	0.00	1	38.60	38.60	-1	12,005	-0.01%
2019/03/13	1	38.50	0	0.00	38.50	1	12,137	0.01%
2019/03/12	1	38.00	51	38.48	38.40	-50	12,190	-0.41%
2019/03/11	24	37.97	0	0.00	37.85	24	12,358	0.19%
2019/03/08	35	37.86	0	0.00	38.00	35	12,634	0.28%
2019/03/07	14.5	38.10	0	0.00	38.00	14.5	12,816	0.11%
2019/03/06	11	38.01	1	38.25	38.25	10	12,966	0.08%
2019/03/05	6	38.04	0	0.00	38.00	6	13,299	0.05%
2019/03/04	6	38.15	1	38.05	38.20	5	14,411	0.03%
2019/02/27	3	38.28	5	38.25	38.40	-2	14,337	-0.01%
2019/02/26	35	38.33	1	38.30	38.20	34	14,246	0.24%
2019/02/25	2	38.40	4	38.30	38.45	-2	14,362	-0.01%
2019/02/22	8	38.66	3	38.72	38.70	5	14,472	0.03%
2019/02/21	3	38.45	14	38.80	39.30	-11	14,492	-0.08%
2019/02/20	1	37.85	6	37.83	37.85	-5	14,013	-0.04%
2019/02/19	2	37.30	15	37.51	37.55	-13	13,849	-0.09%
2019/02/18	11	37.08	7	37.45	36.90	4	13,696	0.03%
2019/02/15	13	37.06	4	37.31	37.45	9	13,766	0.07%
2019/02/14	9	37.56	0	0.00	37.50	9	13,833	0.07%
2019/02/13	4	37.63	0	0.00	37.65	4	13,710	0.03%
2019/02/12	3	37.45	2	37.80	37.70	1	13,617	0.01%
2019/02/11	14	37.56	10	37.62	37.65	4	13,612	0.03%
2019/01/30	2	37.05	13	37.34	37.35	-11	13,468	-0.08%
2019/01/29	0	0.00	42	36.84	37.10	-42	13,530	-0.31%
2019/01/28	2	36.90	14	36.88	37.00	-12	13,669	-0.09%
2019/01/25	0	0.00	8	36.68	36.60	-8	13,691	-0.06%
2019/01/24	0	0.00	5	36.40	36.40	-5	13,820	-0.04%
2019/01/23	4	36.30	6.2	36.38	36.45	-2.2	13,992	-0.02%
2019/01/22	1	36.15	21	36.25	36.25	-20	14,159	-0.14%
2019/01/21	0	0.00	7	36.23	36.25	-7	14,309	-0.05%
2019/01/18	2	35.85	38	35.90	36.00	-36	14,490	-0.25%
2019/01/17	33	35.48	0	0.00	35.45	33	14,775	0.22%
2019/01/14	24	35.57	0	0.00	35.60	24	15,440	0.16%
2019/01/11	5.6	36.44	0	0.00	36.40	5.6	15,449	0.04%
2019/01/10	0	0.00	11	36.61	36.55	-11	15,388	-0.07%
2019/01/09	3	36.15	49	36.21	36.35	-46	15,371	-0.30%
2019/01/08	8	35.67	0	35.60	35.55	8	15,314	0.05%
2019/01/07	20	36.10	24	36.09	36.00	-4	15,385	-0.03%
2019/01/04	0	0.00	31.5	35.40	35.45	-31.5	15,411	-0.20%
2019/01/03	8	35.45	5	35.25	35.15	3	15,897	0.02%
2019/01/02	1	35.50	0	0.00	35.50	1	15,978	0.01%
2018/12/28	1	35.65	0	0.00	35.60	1	16,040	0.01%
2018/12/27	4	35.63	5	35.66	35.40	-1	16,117	-0.01%
2018/12/25	1.3	35.42	4	35.70	35.85	-2.7	16,296	-0.02%
2018/12/24	53	35.81	0	0.00	35.80	53	16,416	0.32%
2018/12/22	2	35.40	13	35.49	35.45	-11	16,528	-0.07%
2018/12/20	1	35.80	17	35.74	35.40	-16	16,974	-0.09%
2018/12/19	0.3	35.95	3	36.00	36.00	-2.7	16,914	-0.02%
2018/12/18	6	35.63	2	35.88	35.65	4	16,943	0.02%
2018/12/17	30	36.06	16	35.94	36.00	14	17,319	0.08%
2018/12/14	5	35.49	6	35.63	35.75	-1	17,273	-0.01%
2018/12/13	13	35.01	2	35.48	35.50	11	17,362	0.06%
2018/12/12	0.1	35.00	4	35.00	34.95	-3.9	17,290	-0.02%
2018/12/11	1	35.10	0	0.00	34.80	1	17,234	0.01%
2018/12/10	11	34.81	21	34.90	34.75	-10	17,308	-0.06%
2018/12/07	22	35.22	6	35.36	35.05	16	17,487	0.09%
2018/12/06	23	34.69	7	34.77	34.65	16	17,576	0.09%
2018/12/05	7	34.76	13	34.80	34.85	-6	17,823	-0.03%
2018/12/04	13	35.11	11	35.12	35.05	2	18,345	0.01%
2018/12/03	18	34.98	69	35.67	35.85	-51	18,146	-0.28%
2018/11/30	8	34.50	10	34.52	34.50	-2	17,903	-0.01%
2018/11/29	34	34.23	13	34.12	34.05	21	17,779	0.12%
2018/11/28	17	33.91	11	34.01	34.05	6	17,765	0.03%
2018/11/27	96	33.30	4	33.48	33.50	92	17,583	0.52%
2018/11/26	5	35.17	0	0.00	35.35	5	16,748	0.03%
2018/11/23	15	34.62	0	0.00	34.70	15	17,213	0.09%
2018/11/22	12	34.95	0	0.00	34.85	12	17,290	0.07%
2018/11/21	30	35.70	0	0.00	35.70	30	17,165	0.17%
2018/11/20	8	36.44	6	36.81	36.65	2	17,025	0.01%
2018/11/19	1	36.20	2	36.60	36.50	-1	17,037	-0.01%
2018/11/16	2.5	36.31	0	0.00	36.45	2.5	17,140	0.01%
2018/11/15	12	36.03	0	0.00	36.15	12	17,325	0.07%
2018/11/14	5	36.41	2	37.13	36.35	3	17,409	0.02%
2018/11/13	0	0.00	19	36.09	36.40	-19	17,458	-0.11%
2018/11/09	2	34.93	0	0.00	34.90	2	17,688	0.01%
2018/11/08	4	35.69	0	0.00	35.50	4	18,029	0.02%
2018/11/07	2	35.45	6.8	35.54	35.50	-4.8	18,509	-0.03%
2018/11/06	12	35.00	1	35.80	35.10	11	19,646	0.06%
2018/11/05	28	35.29	5	35.25	35.35	23	19,895	0.12%
2018/11/02	1	36.40	21.1	36.26	36.45	-20.1	20,127	-0.10%
2018/11/01	12	35.44	24	35.54	35.65	-12	20,426	-0.06%
2018/10/31	15	34.58	1	34.95	34.70	14	20,564	0.07%
2018/10/30	9.1	34.19	13	34.52	34.10	-3.9	20,695	-0.02%
2018/10/29	11.1	33.63	1	34.00	33.90	10.1	20,980	0.05%
2018/10/26	9	33.16	8	33.39	33.50	1	21,504	0.00%
2018/10/25	5	33.30	4	33.96	34.00	1	22,325	0.00%
2018/10/24	45	34.37	8	34.05	34.15	37	23,157	0.16%
2018/10/23	30	36.11	26	35.97	36.00	4	22,836	0.02%
2018/10/22	1	37.40	7	37.79	37.55	-6	23,078	-0.03%
2018/10/19	7	37.17	7	37.46	37.25	0	24,086	0.00%
2018/10/18	12.1	37.89	12	38.00	38.00	0.1	24,280	0.00%
2018/10/17	3	38.58	4	38.65	38.25	-1	25,131	0.00%
2018/10/16	22	38.01	3	38.20	38.20	19	25,323	0.08%
2018/10/15	0	0.00	0.1	38.60	38.50	-0.1	25,455	0.00%
2018/10/12	12	37.90	11	38.29	39.00	1	25,600	0.00%
2018/10/11	30	37.66	3	37.73	37.60	27	25,654	0.11%
2018/10/09	0	0.00	8	40.07	40.05	-8	25,282	-0.03%
2018/10/08	5	39.75	0	0.00	39.75	5	25,339	0.02%
2018/10/05	1.1	39.71	1	40.00	39.70	0.1	25,579	0.00%
2018/10/04	9	39.64	5	39.60	39.80	4	25,683	0.02%
2018/10/03	3	40.03	0	0.00	40.20	3	25,833	0.01%
2018/10/02	13	40.25	0	0.00	40.30	13	26,052	0.05%
2018/10/01	11	41.07	2	41.70	41.05	9	26,235	0.03%
2018/09/28	2	41.23	100.4	41.01	41.10	-98.4	26,430	-0.37%
2018/09/27	5	39.65	3	40.20	40.25	2	26,273	0.01%
2018/09/26	5	40.00	5	40.20	39.90	0	26,482	0.00%
2018/09/25	16	40.54	0	0.00	40.20	16	26,920	0.06%
2018/09/21	0.1	40.40	9	40.87	40.40	-8.9	27,049	-0.03%
2018/09/20	3	39.87	2	40.70	40.10	1	26,888	0.00%
2018/09/19	14	40.41	15	40.42	40.15	-1	26,972	0.00%
2018/09/17	0	0.00	2	39.35	39.30	-2	27,184	-0.01%
2018/09/14	1	39.30	10	39.67	39.65	-9	27,256	-0.03%
2018/09/13	0.6	39.20	3	39.27	39.10	-2.4	27,301	-0.01%
2018/09/12	4	37.95	3	38.40	38.55	1	27,171	0.00%
2018/09/11	11	37.55	4	37.93	38.00	7	27,244	0.03%
2018/09/10	49	39.10	1.2	38.06	37.95	47.8	27,027	0.18%
2018/09/06	0.1	41.70	1.5	41.80	41.80	-1.5	26,592	-0.01%
2018/09/05	5	41.64	0	0.00	41.55	5	26,581	0.02%
2018/09/04	0	0.00	4	41.96	42.10	-4	26,593	-0.02%
2018/09/03	10	41.29	3	41.28	41.35	7	26,409	0.03%
2018/08/31	2	41.60	8	42.26	42.35	-6	26,343	-0.02%
2018/08/30	50	41.91	0.3	42.00	42.00	49.7	26,050	0.19%
2018/08/29	2	43.25	2.1	43.34	43.40	-0.1	25,625	0.00%
2018/08/28	0	0.00	0.1	43.20	43.30	-0.1	25,698	0.00%
2018/08/27	0.1	43.10	11	43.31	43.30	-10.9	25,815	-0.04%
2018/08/24	2.2	42.98	32	42.83	42.80	-29.8	25,756	-0.12%
2018/08/23	0	0.00	17	42.99	43.10	-17	25,948	-0.07%
2018/08/22	0	0.00	5	42.78	42.95	-5	26,075	-0.02%
2018/08/21	0	0.00	2	42.58	42.90	-2	26,120	-0.01%
2018/08/17	13	42.20	8.5	42.77	42.05	4.5	26,177	0.02%
2018/08/16	11	41.76	0.4	42.00	42.00	10.6	26,134	0.04%
2018/08/15	8	42.86	4	42.94	42.35	4	26,225	0.02%
2018/08/14	4	42.95	16	43.31	43.30	-12	25,975	-0.05%
2018/08/13	66.1	42.64	271	42.59	42.15	-205	25,677	-0.80%	大賣/鉅額交易
2018/08/10	0	0.00	73	41.50	41.50	-73	24,798	-0.29%
2018/08/09	0	0.00	0.1	40.65	40.50	-0.1	24,741	0.00%
2018/08/08	3	40.65	0	0.00	40.60	3	25,207	0.01%
2018/08/07	15	40.26	1	40.30	40.15	14	25,092	0.06%
2018/08/06	4	40.39	0	0.00	40.35	4	25,024	0.02%
2018/08/03	2	40.58	2	40.98	40.45	0	24,795	0.00%
2018/08/02	5	40.63	12	40.84	40.60	-7	24,490	-0.03%
2018/08/01	39	40.51	45	40.83	41.05	-6	23,866	-0.03%
2018/07/31	55	39.34	1	39.35	39.35	54	22,946	0.24%
2018/07/30	62.7	41.05	3	41.12	40.70	59.7	22,017	0.27%
2018/07/27	5	40.47	6	41.50	40.30	-1	21,668	0.00%
2018/07/26	9.5	40.91	6	41.19	40.50	3.5	21,333	0.02%
2018/07/25	29	45.06	15	45.05	45.10	14	20,460	0.07%
2018/07/24	0.5	45.40	93	44.32	45.50	-92.5	20,173	-0.46%
2018/07/23	3	42.60	0	0.00	42.65	3	19,368	0.02%
2018/07/20	86	42.41	0	0.00	42.30	86	19,251	0.45%
2018/07/19	25	42.61	0	0.00	42.75	25	19,164	0.13%
2018/07/18	12	42.37	0	0.00	42.25	12	19,412	0.06%
2018/07/17	4	42.10	0	0.00	42.15	4	19,164	0.02%
2018/07/16	16	42.50	0	0.00	42.50	16	19,102	0.08%
2018/07/13	0.1	43.50	2	43.43	43.50	-1.9	19,058	-0.01%
2018/07/12	0	0.00	1	43.00	42.70	-1	18,723	-0.01%
2018/07/11	3	42.27	0	0.00	42.15	3	18,533	0.02%
2018/07/10	0	0.00	2	43.05	43.25	-2	18,222	-0.01%
2018/07/09	0	0.00	6	42.50	42.75	-6	17,897	-0.03%
2018/07/06	5	41.32	0	0.00	41.60	5	17,544	0.03%
2018/07/04	19	42.08	10	41.80	42.00	9	17,216	0.05%
2018/07/03	1	43.10	3	43.05	42.75	-2	16,918	-0.01%
2018/07/02	7	41.72	0	0.00	41.85	7	16,442	0.04%
2018/06/29	52.2	41.95	0	0.00	42.35	52.2	16,147	0.32%
2018/06/27	3	43.50	0	0.00	43.00	3	15,500	0.02%
2018/06/26	5	43.81	0	0.00	43.70	5	15,155	0.03%
2018/06/21	0	0.00	2	44.60	44.75	-2	14,558	-0.01%
2018/06/20	0	0.00	8	44.51	44.75	-8	14,521	-0.06%
2018/06/19	2	43.85	0	0.00	43.85	2	14,290	0.01%
2018/06/15	0	0.00	5	45.18	45.25	-5	13,991	-0.04%
2018/06/14	1	45.05	0	44.90	44.90	1	13,688	0.01%
2018/06/13	0	0.00	25	45.31	45.45	-25	13,540	-0.18%
2018/06/12	1	44.50	0	0.00	44.50	1	13,514	0.01%
2018/06/11	14	44.44	0	0.00	44.60	14	13,386	0.10%
2018/06/08	0	0.00	0.6	44.75	45.00	-0.6	13,315	0.00%
2018/06/07	2	44.75	0	0.00	44.75	2	13,245	0.02%
2018/06/06	0	0.00	1	44.75	44.80	-1	13,226	-0.01%
2018/06/05	12	45.00	0.1	45.05	45.20	11.9	13,105	0.09%
2018/06/04	0	0.00	17	44.94	45.65	-17	12,867	-0.13%
2018/05/31	5	43.55	5	43.60	43.60	0	12,403	0.00%
2018/05/30	4	43.24	3	43.37	43.75	1	12,061	0.01%
2018/05/29	2	43.18	1	43.60	43.40	1	11,777	0.01%
2018/05/28	0	0.00	1	43.95	43.95	-1	11,560	-0.01%
2018/05/25	13	43.98	0	0.00	43.90	13	11,405	0.11%
2018/05/24	7	44.11	0	0.00	44.75	7	11,186	0.06%
2018/05/23	26.2	44.11	6	43.99	44.10	20.2	10,986	0.18%
2018/05/21	14	45.95	3	46.13	46.00	11	10,604	0.10%
2018/05/18	1	45.15	9	45.60	45.55	-8	10,386	-0.08%
2018/05/17	1	46.15	0	0.00	45.65	1	10,246	0.01%
2018/05/16	5	45.97	33	45.76	45.90	-28	9,922	-0.28%
2018/05/15	1	42.65	6	43.38	43.50	-5	9,122	-0.05%
2018/05/14	0	0.00	26	42.69	43.15	-26	9,082	-0.29%
2018/05/11	3	41.15	0	0.00	41.25	3	8,797	0.03%
2018/05/10	1	41.15	8	41.09	41.10	-7	8,681	-0.08%
2018/05/09	3	40.60	0	0.00	40.60	3	8,472	0.04%
2018/05/08	0	0.00	1	40.95	40.80	-1	8,411	-0.01%
2018/05/07	1	40.30	8	40.71	40.40	-7	8,247	-0.08%
2018/05/04	2	39.70	2	39.88	39.55	0	7,995	0.00%
2018/05/03	21	39.79	0	0.00	39.40	21	8,040	0.26%
2018/05/02	21	41.28	2	40.98	40.85	19	7,860	0.24%
2018/04/30	1	40.15	1	40.80	40.85	0	7,745	0.00%
2018/04/27	2	40.30	1	40.30	40.30	1	7,743	0.01%
2018/04/26	0	0.00	24	40.51	40.50	-24	7,705	-0.31%
2018/04/25	5	40.19	5	40.85	40.20	0	7,573	0.00%
2018/04/24	3	40.10	36	40.62	40.85	-33	7,530	-0.44%
2018/04/20	12	39.18	16	38.92	38.75	-4	7,184	-0.06%
2018/04/19	10	38.35	25	38.83	39.00	-15	7,137	-0.21%
2018/04/18	0	0.00	2	38.10	38.20	-2	7,203	-0.03%
2018/04/17	3	37.82	2	37.93	38.00	1	7,686	0.01%
2018/04/16	4	38.08	0	0.00	38.25	4	7,756	0.05%
2018/04/13	1	38.00	10	38.20	38.20	-9	8,016	-0.11%
2018/04/12	2	38.10	0	0.00	38.10	2	8,316	0.02%
2018/04/11	0	0.00	2	38.60	38.45	-2	8,816	-0.02%
2018/04/10	9	37.93	18	38.16	38.20	-9	8,908	-0.10%
2018/04/09	0	0.00	4	37.35	37.35	-4	8,975	-0.04%
2018/04/03	2	36.30	4	36.78	36.95	-2	9,075	-0.02%
2018/04/02	0	36.65	0	0.00	36.65	0	9,194	0.00%
2018/03/31	0	36.55	0	0.00	36.55	0	9,273	0.00%
2018/03/30	1	36.45	1	36.75	36.60	0	9,384	0.00%
2018/03/29	6	36.53	0	0.00	36.55	6	9,612	0.06%
2018/03/27	0	0.00	5	37.09	37.15	-5	10,137	-0.05%
2018/03/26	8	36.57	0	0.00	36.60	8	10,164	0.08%
2018/03/23	2	36.85	1	36.80	37.00	1	10,302	0.01%
2018/03/22	0	0.00	3	37.53	37.55	-3	10,341	-0.03%
2018/03/20	8	37.22	0	0.00	37.35	8	10,409	0.08%
2018/03/16	1	37.05	1	37.65	37.60	0	10,402	0.00%
2018/03/15	0	0.00	1	37.45	37.60	-1	10,284	-0.01%
2018/03/14	0	0.00	1	37.50	37.50	-1	10,242	-0.01%
2018/03/13	0	0.00	3	37.42	37.50	-3	10,211	-0.03%
2018/03/12	0	0.00	4	37.18	37.20	-4	10,295	-0.04%
2018/03/07	1	36.50	0	0.00	36.40	1	10,705	0.01%
2018/03/06	0	0.00	1	36.55	36.50	-1	10,762	-0.01%
2018/03/05	1	36.20	0	0.00	36.30	1	11,150	0.01%
2018/03/02	0	0.00	1	36.80	36.90	-1	11,178	-0.01%
2018/03/01	1	37.00	0	0.00	37.00	1	11,286	0.01%
2018/02/27	1	36.70	2	36.85	37.00	-1	11,254	-0.01%
2018/02/26	2	36.55	0	0.00	36.55	2	11,206	0.02%
2018/02/22	3	36.65	0	0.00	36.50	3	11,272	0.03%
2018/02/21	0	0.00	6	37.02	37.20	-6	11,246	-0.05%
2018/02/12	1	35.90	0.7	35.95	35.95	0.3	11,186	0.00%
2018/02/09	2	35.30	1	35.90	35.60	1	11,191	0.01%
2018/02/07	4	36.35	0	0.00	36.40	4	11,348	0.04%
2018/02/06	15	35.54	22	35.94	35.50	-7	11,176	-0.06%
2018/02/05	2	37.43	3	37.30	37.80	-1	10,868	-0.01%
2018/02/02	0	0.00	1	37.85	37.90	-1	10,815	-0.01%
2018/01/26	5	38.05	0	0.00	38.20	5	10,632	0.05%
2018/01/25	5	37.55	4	37.62	37.60	1	10,496	0.01%
2018/01/23	7	37.04	14	37.06	37.30	-7	10,370	-0.07%
2018/01/22	10	37.75	0	37.70	37.85	10	10,192	0.10%
2018/01/19	1	37.80	0	0.00	37.90	1	10,101	0.01%
2018/01/18	5	38.40	2	38.55	37.85	3	10,032	0.03%
2018/01/17	5	38.40	1	38.50	38.50	4	9,868	0.04%
2018/01/15	60	37.85	0	0.00	37.85	60	9,652	0.62%
2018/01/12	26	37.62	0.4	37.55	37.60	25.6	9,583	0.27%
2018/01/11	1	37.50	0	0.00	37.50	1	9,356	0.01%
2018/01/10	0	0.00	3	38.40	38.45	-3	8,870	-0.03%
2018/01/09	143.1	38.29	9	38.19	38.30	134.1	8,715	1.54%	大買/鉅額交易
2018/01/08	1	37.80	36	37.97	38.20	-35	8,456	-0.41%
2018/01/05	20	37.35	1	37.45	37.30	19	8,145	0.23%
2018/01/04	0	0.00	3	37.25	37.20	-3	7,623	-0.04%
2018/01/03	20	36.83	53	37.20	37.35	-33	7,533	-0.44%
2018/01/02	12	36.42	15	36.55	36.55	-3	7,250	-0.04%