台泥 (1101)-元大-花蓮券商分點個股進出

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

台泥

(1101)

可現股當沖

股價
33.30
漲跌
▼0.05
漲幅
-0.15%
成交量
18,416張
產業
上市水泥類股
2640人加入追蹤

立即追蹤
本地時間:14:30

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

台泥 (1101)籌碼相關－元大-花蓮券商分點個股進出

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-花蓮券商分點個股進出
元大-花蓮券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/15	6.4	33.33	5	33.42	33.30	1.4	17,783	0.01%
2024/05/14	15.8	33.40	13.6	33.30	33.35	2.2	17,869	0.01%
2024/05/13	27.1	33.73	13	33.63	33.70	14.1	17,684	0.08%
2024/05/10	7	33.02	7	32.91	33.30	0	17,314	0.00%
2024/05/09	117.1	32.68	32	32.70	32.65	85.1	17,094	0.50%	大買/
2024/05/08	8.2	33.16	10.8	33.18	33.10	-2.6	17,111	-0.02%
2024/05/07	31.2	32.92	6.1	32.93	33.20	25.1	17,141	0.15%
2024/05/06	8	32.78	12.6	33.02	33.00	-4.6	16,992	-0.03%
2024/05/03	15.1	32.45	4.4	32.55	32.40	10.6	16,551	0.06%
2024/05/02	6.1	32.28	14	32.31	32.30	-7.9	16,359	-0.05%
2024/04/30	17.8	32.14	10	32.20	32.05	7.8	16,171	0.05%
2024/04/29	15	32.14	4.5	32.21	32.35	10.5	16,038	0.07%
2024/04/26	12.1	31.84	4.3	31.90	31.80	7.8	15,880	0.05%
2024/04/25	8.1	31.95	13	32.02	32.00	-4.9	15,849	-0.03%
2024/04/24	15.1	32.24	0	0.00	32.15	15.1	15,799	0.10%
2024/04/23	24.2	32.53	0	0.00	32.35	24.2	16,021	0.15%
2024/04/22	2	32.28	23	32.39	32.60	-21	15,974	-0.13%
2024/04/19	28.6	32.09	26	32.18	32.00	2.6	15,756	0.02%
2024/04/18	0	0.00	10.1	32.78	32.70	-10.1	15,379	-0.07%
2024/04/17	2.5	32.58	12.1	32.67	32.65	-9.6	15,172	-0.06%
2024/04/16	38.4	32.74	100	32.74	32.45	-61.6	15,008	-0.41%
2024/04/15	19.2	32.78	12.1	32.87	32.35	7.1	14,402	0.05%
2024/04/12	11.3	31.89	31	31.85	32.20	-19.7	14,063	-0.14%
2024/04/11	15.1	32.46	1	32.55	32.40	14.1	13,848	0.10%
2024/04/10	26.2	32.71	40.1	32.84	32.70	-13.9	13,783	-0.10%
2024/04/09	5	32.26	12	32.31	32.45	-7	13,609	-0.05%
2024/04/08	10	32.35	16.5	32.32	32.30	-6.5	13,545	-0.05%
2024/04/03	11.6	32.31	4.5	32.72	32.00	7.1	13,436	0.05%
2024/04/02	3.7	31.99	1	31.95	31.95	2.7	13,046	0.02%
2024/04/01	6.4	32.15	25	32.07	32.15	-18.6	13,124	-0.14%
2024/03/29	12	31.87	1	32.00	32.15	11	13,089	0.08%
2024/03/28	14.1	31.74	2	31.75	31.70	12.1	12,963	0.09%
2024/03/27	3.5	31.74	28	31.59	31.70	-24.5	12,844	-0.19%
2024/03/26	3.5	31.43	20	31.50	31.55	-16.5	12,765	-0.13%
2024/03/25	10.5	31.12	0	31.15	31.10	10.5	12,723	0.08%
2024/03/22	122.6	31.12	14.3	31.15	31.15	108.3	12,702	0.85%	大買/鉅額交易
2024/03/21	3.1	31.52	9.1	31.53	31.50	-6	12,514	-0.05%
2024/03/20	56	30.95	96.3	30.96	30.90	-40.3	12,516	-0.32%
2024/03/19	94.4	31.44	4.1	31.44	31.40	90.3	12,198	0.74%
2024/03/18	13.5	31.69	5	31.69	31.70	8.5	11,945	0.07%
2024/03/15	5	31.99	8	32.06	31.95	-3	11,833	-0.03%
2024/03/14	67	31.82	9	31.82	32.00	58	11,512	0.50%
2024/03/13	60.6	31.76	7.2	31.81	31.70	53.4	11,518	0.46%
2024/03/12	5.5	31.91	6	31.88	32.00	-0.5	11,388	0.00%
2024/03/11	18.5	31.73	15	31.71	31.80	3.5	11,415	0.03%
2024/03/08	72.6	31.91	7.4	32.03	31.85	65.2	11,531	0.57%
2024/03/07	131.6	31.95	7.6	31.93	32.00	124	11,664	1.06%	大買/鉅額交易
2024/03/06	24.6	31.94	4	31.99	32.00	20.6	12,022	0.17%
2024/03/05	20.3	32.06	12	32.05	32.00	8.3	13,502	0.06%
2024/03/04	22	32.05	15	32.13	32.05	7	13,771	0.05%
2024/03/01	21.7	32.07	26.3	32.04	32.05	-4.6	14,657	-0.03%
2024/02/29	13	32.23	19	32.15	32.10	-6	14,759	-0.04%
2024/02/27	22.2	31.98	3.2	31.92	31.85	19	14,610	0.13%
2024/02/26	17.6	32.24	6.2	32.24	32.15	11.4	14,608	0.08%
2024/02/23	2.6	32.42	6	32.43	32.40	-3.4	14,694	-0.02%
2024/02/22	2.5	32.44	24	32.47	32.55	-21.5	15,103	-0.14%
2024/02/21	17.1	32.48	8.1	32.43	32.50	9	15,202	0.06%
2024/02/20	6.1	32.61	0	0.00	32.65	6.1	15,222	0.04%
2024/02/19	2.9	32.66	34	32.26	32.80	-31.1	15,433	-0.20%
2024/02/16	27.9	31.83	28.7	31.90	31.90	-0.8	15,704	-0.01%
2024/02/15	21	31.94	65.1	31.98	32.00	-44.1	15,670	-0.28%
2024/02/05	7.5	32.04	8	32.05	32.15	-0.5	15,497	0.00%
2024/02/02	33.3	32.43	9	32.25	32.25	24.3	15,452	0.16%
2024/02/01	2.1	32.31	2.1	32.30	32.45	0	15,591	0.00%
2024/01/31	15.3	31.87	12.1	31.99	31.90	3.2	15,628	0.02%
2024/01/30	29.1	32.10	7.6	32.25	32.00	21.5	15,538	0.14%
2024/01/29	9.3	32.45	2.5	32.45	32.35	6.8	15,511	0.04%
2024/01/26	7.9	32.67	2	32.68	32.60	5.9	15,632	0.04%
2024/01/25	2.5	32.54	1	32.70	32.70	1.5	15,730	0.01%
2024/01/24	4.1	32.68	2	32.63	32.60	2.1	15,865	0.01%
2024/01/23	11.3	32.57	1	32.50	32.70	10.2	16,153	0.06%
2024/01/22	18.2	32.41	4	32.34	32.30	14.2	16,296	0.09%
2024/01/19	7	32.01	63	32.10	32.40	-56	16,355	-0.34%
2024/01/18	22.6	32.07	8.3	32.11	32.05	14.3	16,380	0.09%
2024/01/17	48.4	32.32	30	32.26	32.20	18.4	16,459	0.11%
2024/01/16	13	32.98	0	0.00	32.90	13	16,356	0.08%
2024/01/15	8	33.69	0	0.00	33.65	8	16,277	0.05%
2024/01/12	11.1	33.66	3	33.60	33.75	8.1	16,716	0.05%
2024/01/11	4.2	33.67	53	33.76	33.70	-48.8	17,605	-0.28%
2024/01/10	18.2	33.80	4	33.81	33.70	14.2	18,877	0.08%
2024/01/09	0.2	34.20	1	34.10	34.05	-0.8	19,006	0.00%
2024/01/08	2	34.30	3	34.45	34.25	-1	19,126	-0.01%
2024/01/05	2	34.35	6	34.26	34.35	-4	19,349	-0.02%
2024/01/04	5.1	34.20	5	34.20	34.20	0.1	19,609	0.00%
2024/01/03	25.6	34.32	7	34.23	34.20	18.6	19,771	0.09%
2024/01/02	21.1	34.77	12	34.81	34.70	9.1	19,818	0.05%
2023/12/29	22.3	34.78	20	34.83	34.85	2.3	19,953	0.01%
2023/12/28	17.7	34.84	18	34.86	34.90	-0.3	20,185	0.00%
2023/12/27	100	34.82	21	34.85	34.90	79	20,197	0.39%
2023/12/26	10.5	34.55	11.2	34.62	34.65	-0.7	20,237	0.00%
2023/12/25	30	34.52	22.2	34.51	34.50	7.8	20,449	0.04%
2023/12/22	3	34.20	22	34.21	34.30	-19	20,578	-0.09%
2023/12/21	16.3	34.19	3	34.22	34.25	13.3	20,790	0.06%
2023/12/20	14.6	34.29	29	34.46	34.50	-14.4	21,158	-0.07%
2023/12/19	38.4	34.43	47	34.34	34.35	-8.6	21,394	-0.04%
2023/12/18	3.1	34.45	12	34.51	34.55	-8.9	21,730	-0.04%
2023/12/15	13.5	34.38	8.1	34.46	34.30	5.4	21,955	0.02%
2023/12/14	15.4	34.50	26	34.42	34.40	-10.6	21,772	-0.05%
2023/12/13	4.3	34.15	0	0.00	34.05	4.3	21,743	0.02%
2023/12/12	1.5	34.22	7	34.25	34.15	-5.5	21,824	-0.03%
2023/12/11	22.3	34.38	46	34.21	34.40	-23.7	21,878	-0.11%
2023/12/08	57	34.79	5	34.78	34.60	52	22,119	0.24%
2023/12/07	9.4	34.53	10.7	34.52	34.50	-1.3	22,107	-0.01%
2023/12/06	16.3	34.79	16	34.85	34.60	0.3	22,145	0.00%
2023/12/05	2	34.63	20.5	34.66	34.90	-18.5	22,206	-0.08%
2023/12/04	22.3	34.25	7	34.10	34.05	15.3	22,066	0.07%
2023/12/01	31.9	34.45	8	34.60	34.40	23.9	22,225	0.11%
2023/11/30	48.1	34.47	33.5	34.86	34.95	14.6	21,892	0.07%
2023/11/29	23.6	34.33	72	34.49	34.25	-48.4	20,364	-0.24%
2023/11/28	85.3	34.97	26.4	34.91	34.50	58.9	20,138	0.29%
2023/11/27	60.6	34.17	1	34.10	33.95	59.6	19,597	0.30%
2023/11/24	2.2	34.03	12.6	34.02	33.75	-10.4	19,408	-0.05%
2023/11/22	18.8	34.05	2.3	34.10	33.85	16.5	19,049	0.09%
2023/11/21	13	33.99	17	34.06	34.20	-4	18,952	-0.02%
2023/11/20	4	33.63	1.8	33.60	33.60	2.2	18,544	0.01%
2023/11/17	21	33.30	28	33.27	33.20	-7	18,469	-0.04%
2023/11/16	5	33.14	1	33.15	33.05	4	18,400	0.02%
2023/11/15	14.1	32.99	3	33.08	33.15	11.1	18,225	0.06%
2023/11/14	21.4	32.61	1	32.50	32.50	20.4	18,089	0.11%
2023/11/13	10.1	32.69	7.6	32.73	32.80	2.5	18,187	0.01%
2023/11/10	8	32.93	11	32.87	32.85	-3	18,374	-0.02%
2023/11/09	1.1	32.95	3	32.95	32.90	-2	18,388	-0.01%
2023/11/08	0.2	32.95	28.3	32.91	32.90	-28.1	18,405	-0.15%
2023/11/07	3.7	32.59	4.2	32.53	32.55	-0.6	18,432	0.00%
2023/11/06	10.2	32.83	2	32.95	32.80	8.2	18,394	0.04%
2023/11/03	10.1	32.80	1.2	32.89	32.90	8.9	18,290	0.05%
2023/11/02	4	32.36	26	32.44	32.35	-22	18,196	-0.12%
2023/11/01	13	32.14	2	32.10	32.10	11	18,166	0.06%
2023/10/31	51.3	32.21	40	32.30	32.25	11.3	18,158	0.06%
2023/10/30	1.9	31.98	0	0.00	32.00	1.9	18,028	0.01%
2023/10/27	14.1	31.79	11	31.87	31.85	3.2	17,917	0.02%
2023/10/26	16.3	31.45	7.1	31.48	31.45	9.2	17,975	0.05%
2023/10/25	9.9	31.69	6	31.58	31.55	3.9	17,848	0.02%
2023/10/24	23.4	31.50	0.3	31.65	31.50	23.1	17,706	0.13%
2023/10/23	32.2	31.70	0	0.00	31.65	32.2	17,530	0.18%
2023/10/20	29.1	31.59	10	31.45	31.75	19.1	17,702	0.11%
2023/10/19	72.2	31.86	1	31.80	31.90	71.2	17,409	0.41%
2023/10/18	55.8	32.50	2	32.58	32.45	53.8	16,813	0.32%
2023/10/17	15.9	33.47	3	33.47	33.45	12.9	15,659	0.08%
2023/10/16	12.1	33.75	5.1	33.65	33.60	7	15,645	0.04%
2023/10/13	9.2	33.96	3.6	33.92	33.80	5.6	15,722	0.04%
2023/10/12	7.1	33.70	1	33.50	33.70	6	15,681	0.04%
2023/10/11	26.7	33.00	0	0.00	33.10	26.7	15,548	0.17%
2023/10/06	14.8	32.81	5	32.86	32.80	9.8	15,540	0.06%
2023/10/05	25.2	32.73	2	32.80	32.75	23.2	15,507	0.15%
2023/10/04	32.5	32.94	9	32.92	32.90	23.5	15,539	0.15%
2023/10/03	28	33.27	5.1	33.23	33.20	22.9	15,625	0.15%
2023/10/02	2.3	33.10	6	33.15	33.10	-3.7	15,776	-0.02%
2023/09/28	27.8	33.14	14	33.12	33.25	13.8	16,020	0.09%
2023/09/27	20.5	33.02	8	33.04	33.05	12.5	15,999	0.08%
2023/09/26	37.4	33.07	16	33.06	33.00	21.4	15,938	0.13%
2023/09/25	73.1	33.17	29	33.15	33.10	44.1	15,777	0.28%
2023/09/22	29.3	33.46	161	33.40	33.50	-131.7	15,474	-0.85%	大賣/鉅額交易
2023/09/21	83.5	33.99	2	34.00	33.80	81.5	15,253	0.53%
2023/09/20	16.2	34.42	7	34.49	34.35	9.2	15,082	0.06%
2023/09/19	22.5	34.92	6	34.91	34.80	16.5	14,902	0.11%
2023/09/18	14.2	35.06	24	35.07	35.10	-9.8	14,938	-0.07%
2023/09/15	28.1	35.20	7	35.25	35.10	21.1	15,030	0.14%
2023/09/14	14.4	35.37	8	35.42	35.50	6.3	14,962	0.04%
2023/09/13	32.4	35.09	12	35.17	35.30	20.4	14,972	0.14%
2023/09/12	11.2	34.51	5	34.52	34.60	6.2	15,254	0.04%
2023/09/11	11	34.11	14	34.20	34.20	-3	15,266	-0.02%
2023/09/08	34.9	34.12	209	34.15	34.10	-174.1	15,301	-1.14%	大賣/鉅額交易
2023/09/07	15	34.32	16	34.22	34.35	-1	15,280	-0.01%
2023/09/06	45.7	34.60	12	34.43	34.40	33.7	15,287	0.22%
2023/09/05	23.8	35.05	2	35.08	35.00	21.8	14,939	0.15%
2023/09/04	9.3	35.04	0	0.00	35.20	9.3	14,925	0.06%
2023/09/01	1.1	35.30	0	35.35	35.25	1.1	14,877	0.01%
2023/08/31	14.5	35.02	1	35.15	34.95	13.5	14,843	0.09%
2023/08/30	14.2	35.32	3	35.45	35.30	11.2	14,684	0.08%
2023/08/29	6	35.24	0	0.00	35.40	6	15,130	0.04%
2023/08/28	11	35.12	0	0.00	35.20	11	15,344	0.07%
2023/08/25	17.6	35.18	9.5	35.31	35.10	8.1	16,124	0.05%
2023/08/24	9.3	35.32	1	35.25	35.30	8.3	16,441	0.05%
2023/08/23	23.7	35.39	4	35.30	35.30	19.7	16,726	0.12%
2023/08/22	3.3	35.42	7	35.45	35.40	-3.7	16,947	-0.02%
2023/08/21	6.3	35.24	1	35.35	35.40	5.3	17,344	0.03%
2023/08/18	14.9	35.29	64	35.34	35.15	-49.1	17,523	-0.28%
2023/08/17	33	35.56	10	35.57	35.65	23	17,458	0.13%
2023/08/16	23.9	36.10	61	36.07	36.05	-37.1	17,488	-0.21%
2023/08/15	14	36.66	0	0.00	36.70	14	17,473	0.08%
2023/08/14	34.3	36.95	26	36.97	36.85	8.3	17,582	0.05%
2023/08/11	12	37.53	21	37.40	37.40	-9	17,637	-0.05%
2023/08/10	20.4	36.89	3	36.98	36.85	17.4	17,644	0.10%
2023/08/09	6.6	37.11	3	37.20	37.15	3.6	17,972	0.02%
2023/08/08	44.2	37.15	1	37.15	37.10	43.2	18,250	0.24%
2023/08/07	0	0.00	14.3	37.56	37.65	-14.3	18,384	-0.08%
2023/08/04	0	37.40	2	37.43	37.35	-2	18,438	-0.01%
2023/08/02	13.4	37.35	14	37.57	37.20	-0.6	18,846	0.00%
2023/08/01	23	37.46	16.2	37.43	37.55	6.8	19,015	0.04%
2023/07/31	21.1	37.34	46	37.39	37.30	-24.9	19,125	-0.13%
2023/07/28	7	37.28	0.1	37.40	37.35	6.9	19,175	0.04%
2023/07/27	32.6	37.36	0.4	37.40	37.35	32.2	19,620	0.16%
2023/07/26	57.9	37.29	1.5	37.30	37.25	56.4	20,584	0.27%
2023/07/25	16.1	37.50	12.1	37.32	37.40	4	20,798	0.02%
2023/07/24	15.1	36.55	3.3	36.65	36.50	11.8	20,874	0.06%
2023/07/21	83.2	36.21	14.6	36.32	36.10	68.6	21,180	0.32%
2023/07/20	36.8	36.62	2	36.68	36.55	34.8	21,667	0.16%
2023/07/19	24.7	36.75	1	36.60	36.60	23.7	22,718	0.10%
2023/07/18	23.8	36.61	16	36.67	37.10	7.8	23,504	0.03%
2023/07/17	27.7	36.79	0.9	36.90	36.75	26.9	23,411	0.11%
2023/07/14	22.2	36.97	15	37.02	37.00	7.2	23,348	0.03%
2023/07/13	8.4	36.79	3	37.08	36.80	5.4	23,366	0.02%
2023/07/12	12.3	36.57	13	36.56	36.60	-0.8	23,564	0.00%
2023/07/11	124.7	36.72	2.2	36.70	36.55	122.5	23,517	0.52%	大買/鉅額交易
2023/07/10	38.6	37.02	43.2	36.98	36.85	-4.6	23,394	-0.02%
2023/07/07	22.8	37.10	7.6	37.24	37.30	15.2	23,264	0.07%
2023/07/06	31.7	37.36	21.8	37.24	37.25	9.9	23,393	0.04%
2023/07/05	26.8	37.94	4.8	38.07	37.80	22	23,091	0.10%
2023/07/04	6	38.14	4	38.11	38.05	2	22,913	0.01%
2023/07/03	10.3	38.20	10.1	38.22	38.25	0.2	22,864	0.00%
2023/06/30	3.2	38.10	4	38.16	38.05	-0.9	22,907	0.00%
2023/06/29	5.9	38.10	5	38.08	38.05	0.9	22,932	0.00%
2023/06/28	21.4	38.16	6	38.18	38.05	15.4	22,980	0.07%
2023/06/27	17	38.58	3	38.55	38.45	14	23,114	0.06%
2023/06/26	36	38.79	23.6	38.75	38.80	12.4	23,371	0.05%
2023/06/21	9.5	38.43	35	38.55	38.70	-25.5	23,378	-0.11%
2023/06/20	4.6	38.54	10	38.55	38.55	-5.5	23,375	-0.02%
2023/06/19	11.3	38.69	1	38.75	38.70	10.3	23,493	0.04%
2023/06/16	26.6	38.83	58.6	38.95	38.70	-32	23,472	-0.14%
2023/06/15	50.2	38.25	11.5	38.30	38.35	38.7	23,007	0.17%
2023/06/14	8.4	38.22	40	38.27	38.35	-31.6	23,330	-0.14%
2023/06/13	7.8	38.19	32.1	38.19	38.25	-24.2	23,466	-0.10%
2023/06/12	6.4	38.32	15.2	38.47	38.25	-8.8	23,491	-0.04%
2023/06/09	11.4	38.44	10	38.40	38.45	1.4	23,511	0.01%
2023/06/08	67.3	38.47	1	38.70	38.50	66.3	23,676	0.28%
2023/06/07	8.3	38.72	16	38.79	38.80	-7.7	23,851	-0.03%
2023/06/06	7.6	38.71	71	38.76	38.80	-63.4	24,048	-0.26%
2023/06/05	6.3	38.95	18	38.95	38.85	-11.8	24,210	-0.05%
2023/06/02	44.1	38.58	48.2	38.49	38.55	-4.1	24,023	-0.02%
2023/06/01	14	37.82	5.2	37.82	37.75	8.8	23,598	0.04%
2023/05/31	75.2	37.98	2	38.15	37.90	73.2	23,504	0.31%
2023/05/30	6	38.02	16.7	38.29	38.30	-10.7	22,887	-0.05%
2023/05/29	11.4	37.83	15	37.84	38.15	-3.6	23,178	-0.02%
2023/05/26	9.1	37.72	0	0.00	38.00	9.1	23,692	0.04%
2023/05/25	21.4	37.59	9	37.66	38.05	12.4	24,133	0.05%
2023/05/24	19.5	37.65	36	37.70	37.85	-16.5	23,953	-0.07%
2023/05/23	60.3	37.91	4	38.06	37.90	56.3	23,751	0.24%
2023/05/22	66.1	37.98	24.1	38.10	38.25	42	23,649	0.18%
2023/05/19	9	37.84	9	37.79	37.85	0	23,556	0.00%
2023/05/18	155.3	37.89	58.2	37.86	37.85	97.1	23,437	0.41%	大買/
2023/05/17	7.7	37.94	4	37.94	37.90	3.7	23,453	0.02%
2023/05/16	11.9	37.52	3.9	37.74	37.75	8	23,506	0.03%
2023/05/15	51.9	37.27	41	37.30	37.35	10.9	23,506	0.05%
2023/05/12	56.5	38.34	3	38.07	37.80	53.5	23,276	0.23%
2023/05/11	56.5	38.34	3	38.07	38.20	53.5	23,037	0.23%
2023/05/10	39.1	38.71	18	38.58	38.85	21.1	22,849	0.09%
2023/05/09	76.1	38.89	13	38.98	38.65	63.1	22,795	0.28%
2023/05/08	14.1	39.58	14	39.57	39.60	0.1	22,479	0.00%
2023/05/05	47.3	39.45	43.4	39.26	39.30	3.9	22,322	0.02%
2023/05/04	5.1	39.46	41	39.51	39.45	-35.9	22,305	-0.16%
2023/05/03	83.5	39.75	172	39.56	39.50	-88.5	22,236	-0.40%	大賣/
2023/05/02	38.3	39.71	86.9	39.72	39.90	-48.6	22,048	-0.22%
2023/04/28	30	38.76	18.2	38.72	38.70	11.8	21,538	0.05%
2023/04/27	29.2	38.87	11.7	39.10	38.65	17.5	21,481	0.08%
2023/04/26	36.2	38.94	31.1	38.68	39.10	5.1	21,572	0.02%
2023/04/25	146.8	38.86	89.6	38.75	38.50	57.3	21,693	0.26%	大買/
2023/04/24	359.8	39.50	241.1	39.49	39.55	118.7	21,265	0.56%	大買/大賣/鉅額交易
2023/04/21	187.2	38.24	137.5	38.41	38.30	49.7	20,241	0.25%	大買/大賣/
2023/04/20	10.3	37.33	5	37.23	37.20	5.3	19,358	0.03%
2023/04/19	13.4	37.23	52	37.30	37.10	-38.6	19,409	-0.20%
2023/04/18	13.4	37.52	7	37.59	37.45	6.4	19,425	0.03%
2023/04/17	4.2	38.13	15.7	38.03	37.95	-11.5	19,656	-0.06%
2023/04/14	4.8	37.42	12	37.43	37.55	-7.2	19,373	-0.04%
2023/04/13	11.5	37.48	6	37.50	37.55	5.5	19,387	0.03%
2023/04/12	9.4	37.63	11.2	37.67	37.45	-1.8	19,333	-0.01%
2023/04/11	33	37.47	41.6	37.46	37.45	-8.5	19,262	-0.04%
2023/04/10	10.2	36.46	7	36.49	36.60	3.2	19,042	0.02%
2023/04/07	9	36.41	0.2	36.50	36.40	8.8	19,060	0.05%
2023/04/06	21.9	36.40	7	36.39	36.45	14.9	19,160	0.08%
2023/03/31	5.1	36.39	12	36.45	36.40	-6.9	19,407	-0.04%
2023/03/30	6	36.18	3	36.12	36.20	3	20,415	0.01%
2023/03/29	29.3	36.26	1.2	36.23	36.35	28.1	21,328	0.13%
2023/03/28	24.7	36.28	32.3	36.29	36.20	-7.6	22,230	-0.03%
2023/03/27	28.7	36.80	3	36.93	36.65	25.7	23,097	0.11%
2023/03/24	7	37.59	16	37.48	37.60	-9	23,872	-0.04%
2023/03/23	5.1	37.36	25.1	37.30	37.35	-20	23,875	-0.08%
2023/03/22	20.5	37.28	2	37.28	37.20	18.5	23,957	0.08%
2023/03/21	16	37.06	9	37.12	37.05	7	24,027	0.03%
2023/03/20	24	36.78	9.5	36.81	36.90	14.5	24,042	0.06%
2023/03/17	20.8	36.50	1	36.60	36.40	19.8	24,199	0.08%
2023/03/16	23.1	36.63	47	36.61	36.35	-24	23,908	-0.10%
2023/03/15	10	37.09	7.1	37.09	37.10	2.9	23,942	0.01%
2023/03/14	16.4	36.67	12	36.94	36.75	4.4	24,037	0.02%
2023/03/13	19.1	36.74	6	36.73	36.75	13.1	24,266	0.05%
2023/03/10	24.4	36.73	11.1	36.74	36.70	13.4	24,281	0.06%
2023/03/09	30.7	37.44	6.5	37.40	37.20	24.2	24,506	0.10%
2023/03/08	16.7	37.64	15	37.62	37.75	1.7	24,873	0.01%
2023/03/07	33.2	37.95	6	37.99	37.95	27.2	24,885	0.11%
2023/03/06	22	37.95	1.7	37.97	37.95	20.3	25,216	0.08%
2023/03/03	12.4	37.82	2	37.85	37.75	10.4	25,487	0.04%
2023/03/02	28.5	37.61	5	37.85	37.90	23.5	25,669	0.09%
2023/03/01	82.8	38.02	15	37.82	37.80	67.8	25,706	0.26%
2023/02/24	18.9	39.21	20.5	39.30	39.15	-1.6	25,338	-0.01%
2023/02/23	41.1	39.51	51.6	39.44	39.50	-10.5	24,816	-0.04%
2023/02/22	21.3	38.03	6.1	38.01	38.05	15.2	25,159	0.06%
2023/02/21	17.1	38.32	8.4	38.32	38.35	8.7	26,058	0.03%
2023/02/20	2.4	37.91	44	37.93	38.25	-41.6	26,714	-0.16%
2023/02/17	7.9	37.63	20.5	37.66	38.00	-12.6	27,226	-0.05%
2023/02/16	33.5	37.56	87	37.43	37.50	-53.5	27,958	-0.19%
2023/02/15	30.8	37.61	14	37.57	37.55	16.8	28,051	0.06%
2023/02/14	4.2	37.47	18.3	37.51	37.25	-14.1	27,991	-0.05%
2023/02/13	17.4	37.10	2	37.03	37.00	15.4	27,957	0.05%
2023/02/10	9.4	36.77	3	36.77	36.85	6.4	28,096	0.02%
2023/02/09	9	36.67	2	36.63	36.60	7	28,114	0.02%
2023/02/08	4.4	36.67	2	36.65	36.75	2.4	28,188	0.01%
2023/02/07	12	36.28	0.3	36.65	36.65	11.7	28,269	0.04%
2023/02/06	30.3	36.30	4	36.15	36.15	26.3	28,252	0.09%
2023/02/03	15.2	36.52	7	36.38	36.45	8.2	28,142	0.03%
2023/02/02	16.2	36.66	2.7	36.73	36.80	13.5	28,165	0.05%
2023/02/01	10.4	36.47	7	36.74	36.75	3.4	28,193	0.01%
2023/01/31	15.9	36.41	16	36.65	36.25	-0.1	28,263	0.00%
2023/01/30	5	36.87	47.1	36.79	36.95	-42.1	28,195	-0.15%
2023/01/17	66.5	36.10	22.8	36.20	36.00	43.7	28,181	0.16%
2023/01/16	74.2	36.66	57	36.36	36.50	17.2	28,175	0.06%
2023/01/13	36.1	36.05	47.2	36.22	36.15	-11	27,855	-0.04%
2023/01/12	22.3	35.30	14.2	35.33	35.40	8	27,913	0.03%
2023/01/11	1.6	34.64	21	34.84	34.70	-19.4	28,119	-0.07%
2023/01/10	6.1	34.52	3	34.52	34.60	3.1	28,426	0.01%
2023/01/09	5.3	34.45	12	34.55	34.60	-6.7	28,943	-0.02%
2023/01/06	2.3	34.22	0.1	34.40	34.25	2.2	29,213	0.01%
2023/01/05	8.1	34.48	7	34.39	34.45	1.1	29,670	0.00%
2023/01/04	4.1	33.55	0	0.00	33.50	4.1	29,498	0.01%
2023/01/03	4	33.48	4.2	33.50	33.50	-0.2	29,714	0.00%
2022/12/30	21	33.88	1	33.85	33.65	20	29,735	0.07%
2022/12/29	6.3	33.84	13.3	33.78	33.70	-7	29,889	-0.02%
2022/12/28	3.4	34.21	55.2	34.14	34.30	-51.8	30,140	-0.17%
2022/12/27	3	34.48	1	34.35	34.30	2	30,373	0.01%
2022/12/26	1.3	34.35	0	0.00	34.40	1.3	30,533	0.00%
2022/12/23	5.1	34.27	20.1	34.25	34.05	-15.1	31,062	-0.05%
2022/12/22	28	34.57	20.2	34.50	34.45	7.9	31,982	0.02%
2022/12/21	5.2	33.95	6	34.02	34.05	-0.8	31,325	0.00%
2022/12/20	10.1	33.78	16	33.94	33.70	-5.9	30,705	-0.02%
2022/12/19	10.2	33.94	42.6	33.97	33.85	-32.3	30,251	-0.11%
2022/12/16	21.1	33.10	21.7	33.30	34.60	-0.6	29,428	0.00%
2022/12/15	8.1	33.47	10.1	33.48	33.55	-2	28,860	-0.01%
2022/12/14	21	33.50	16.5	33.51	33.50	4.5	29,170	0.02%
2022/12/13	4.2	33.86	12	34.01	33.70	-7.8	29,231	-0.03%
2022/12/12	13.1	33.70	9	33.70	33.85	4.1	29,198	0.01%
2022/12/09	11	33.74	7	33.74	33.70	4	29,684	0.01%
2022/12/08	20.1	33.22	26	33.16	33.20	-5.9	29,675	-0.02%
2022/12/07	8	33.23	4.8	33.39	33.35	3.2	29,677	0.01%
2022/12/06	7.7	33.39	0	0.00	33.30	7.7	29,698	0.03%
2022/12/05	6.5	33.38	10.2	33.69	33.70	-3.7	29,562	-0.01%
2022/12/02	12.2	33.71	15.2	33.70	33.65	-3	29,249	-0.01%
2022/12/01	11.3	34.07	26	34.05	34.05	-14.7	29,193	-0.05%
2022/11/30	13.1	33.61	27	33.70	33.90	-14	29,003	-0.05%
2022/11/29	7.2	33.11	9	33.29	33.55	-1.8	28,619	-0.01%
2022/11/28	31.1	33.02	2	33.10	33.00	29.1	28,640	0.10%
2022/11/25	3	33.40	18.1	33.40	33.55	-15.1	28,428	-0.05%
2022/11/24	21.3	32.80	26.5	33.01	33.20	-5.2	28,273	-0.02%
2022/11/23	12	32.83	11	32.92	32.70	1	28,055	0.00%
2022/11/22	43.5	32.55	4.2	32.66	32.65	39.2	27,954	0.14%
2022/11/21	68.2	32.92	25	32.88	32.85	43.2	27,730	0.16%
2022/11/18	56.6	33.53	27	33.46	33.30	29.6	27,498	0.11%
2022/11/17	76.1	34.21	47.7	34.16	34.25	28.4	26,542	0.11%
2022/11/16	30.4	33.20	8	33.17	32.90	22.4	25,556	0.09%
2022/11/15	59.2	33.49	22	33.22	33.85	37.2	24,950	0.15%
2022/11/14	26.1	33.89	32	33.95	34.15	-6	24,375	-0.02%
2022/11/11	50	32.07	70	32.08	32.15	-20	23,576	-0.08%
2022/11/10	32.4	31.86	6	31.86	31.70	26.4	23,483	0.11%
2022/11/09	71.1	31.82	32	31.78	31.90	39.1	23,444	0.17%
2022/11/08	36.3	31.61	25.2	31.58	31.65	11	23,282	0.05%
2022/11/07	8.1	30.64	23	30.93	31.00	-14.9	23,106	-0.06%
2022/11/04	11.2	30.26	1	30.40	30.45	10.2	23,191	0.04%
2022/11/03	34.1	30.30	0	0.00	30.30	34.1	23,144	0.15%
2022/11/02	0.5	30.74	7.5	30.79	30.75	-7	23,105	-0.03%
2022/11/01	4.1	30.33	5.2	30.64	30.65	-1.2	23,119	0.00%
2022/10/31	32	30.39	4.3	30.42	30.25	27.7	23,108	0.12%
2022/10/28	19.2	30.59	2	30.83	30.50	17.2	23,119	0.07%
2022/10/27	5	30.91	11.2	30.98	30.85	-6.2	23,111	-0.03%
2022/10/26	7.2	30.36	35.3	30.43	30.30	-28.1	23,119	-0.12%
2022/10/25	79.3	30.01	40.1	29.99	29.90	39.2	23,077	0.17%
2022/10/24	16.4	30.88	2	31.10	30.60	14.4	22,682	0.06%
2022/10/21	9.1	31.07	62	31.01	31.00	-52.9	22,562	-0.23%
2022/10/20	73.7	30.79	21.4	30.86	30.90	52.3	22,518	0.23%
2022/10/19	10.2	31.73	62	31.89	31.60	-51.9	22,012	-0.24%
2022/10/18	13.4	31.43	9.5	31.35	31.45	3.9	21,608	0.02%
2022/10/17	69	31.53	10	31.66	31.70	59	21,593	0.27%
2022/10/14	33	32.57	0.3	32.75	32.40	32.7	21,633	0.15%
2022/10/13	36.9	33.09	20	32.65	32.65	16.9	21,544	0.08%
2022/10/12	8.3	33.85	3	33.85	33.75	5.3	21,287	0.02%
2022/10/11	2.5	33.82	10	33.80	33.80	-7.5	21,345	-0.04%
2022/10/07	5.7	34.29	6	34.25	34.25	-0.3	21,291	0.00%
2022/10/06	2.2	34.34	1.2	34.33	34.30	1	21,266	0.00%
2022/10/05	4	34.28	13	34.34	34.15	-9	21,277	-0.04%
2022/10/04	23.6	33.77	1.5	33.85	33.85	22.1	21,025	0.11%
2022/10/03	15.7	33.74	1.2	33.65	33.65	14.5	20,773	0.07%
2022/09/30	37	33.76	20	33.71	33.80	17	20,658	0.08%
2022/09/29	64.8	34.15	2.1	34.21	34.15	62.7	20,144	0.31%
2022/09/28	25.1	35.09	4.2	35.11	34.90	20.9	19,056	0.11%
2022/09/27	12	35.85	13	35.74	35.80	-1	18,789	-0.01%
2022/09/26	37.4	36.07	8.3	36.07	35.85	29.1	18,599	0.16%
2022/09/23	35.8	37.06	1	37.01	37.00	34.8	18,381	0.19%
2022/09/22	25.5	37.45	1	37.35	37.55	24.5	18,250	0.13%
2022/09/21	25.1	38.15	0	0.00	38.10	25.1	17,880	0.14%
2022/09/20	13.2	38.69	1	38.55	38.55	12.2	17,513	0.07%
2022/09/19	2.7	38.84	0	0.00	38.80	2.7	17,397	0.02%
2022/09/16	40.8	38.96	5	38.90	38.60	35.8	17,332	0.21%
2022/09/15	51.1	39.48	4.9	39.45	39.55	46.2	16,939	0.27%
2022/09/14	50.3	39.77	5	39.58	39.65	45.3	16,875	0.27%
2022/09/13	6.1	39.79	5.1	39.76	39.90	1	16,925	0.01%
2022/09/12	5.5	39.75	8	39.79	39.80	-2.5	16,977	-0.01%
2022/09/08	0	39.70	8.3	39.73	39.85	-8.3	17,321	-0.05%
2022/09/07	20.3	39.71	8.3	39.64	39.70	12	17,462	0.07%
2022/09/06	24.9	39.73	8.2	39.71	39.85	16.7	17,501	0.10%
2022/09/05	2.2	38.79	4.5	39.03	39.10	-2.3	17,483	-0.01%
2022/09/02	22.2	38.59	4	38.55	38.50	18.2	17,570	0.10%
2022/09/01	9.2	38.88	1	39.00	38.90	8.2	17,325	0.05%
2022/08/31	3.8	39.22	1.5	39.32	39.30	2.2	17,158	0.01%
2022/08/30	13.1	39.28	2	39.33	39.25	11.1	17,048	0.06%
2022/08/29	5.2	39.15	5.7	39.21	39.35	-0.5	17,169	0.00%
2022/08/26	3.2	39.57	1.2	39.60	39.65	1.9	17,183	0.01%
2022/08/25	2.2	39.31	12.7	39.36	39.55	-10.5	17,263	-0.06%
2022/08/24	3.3	39.19	0.1	39.40	39.25	3.2	17,398	0.02%
2022/08/23	18	39.17	2.4	39.39	39.35	15.6	17,816	0.09%
2022/08/22	5.1	39.21	7.7	39.25	39.65	-2.6	17,936	-0.01%
2022/08/19	9.4	39.48	1	39.45	39.45	8.4	18,065	0.05%
2022/08/18	7.2	39.62	1.1	39.75	39.80	6.1	18,153	0.03%
2022/08/17	5	39.44	3	39.67	40.00	2	18,215	0.01%
2022/08/16	6.7	39.34	4	39.46	39.35	2.6	18,244	0.01%
2022/08/15	3.4	39.24	23	39.20	39.30	-19.6	18,314	-0.11%
2022/08/12	6.3	39.15	5	39.28	39.30	1.3	18,719	0.01%
2022/08/11	7.1	39.04	10.8	38.96	39.35	-3.7	18,846	-0.02%
2022/08/10	7.4	38.59	3	38.73	38.75	4.4	18,945	0.02%
2022/08/09	4.3	38.29	7	38.72	38.75	-2.7	19,108	-0.01%
2022/08/08	3.9	38.52	1	38.70	38.70	2.9	19,258	0.02%
2022/08/05	9.5	38.86	0	0.00	38.85	9.5	19,436	0.05%
2022/08/04	5.1	38.93	2	38.90	38.75	3.1	19,943	0.02%
2022/08/03	8.2	39.00	15	39.02	39.10	-6.9	20,186	-0.03%
2022/08/02	12.6	39.05	8	39.22	39.15	4.6	20,245	0.02%
2022/08/01	22.4	39.43	4	39.31	39.50	18.4	20,243	0.09%
2022/07/29	1.2	38.65	1.1	38.51	38.75	0.1	20,205	0.00%
2022/07/28	0.1	38.15	1	38.00	38.20	-0.9	20,134	0.00%
2022/07/27	4.4	37.82	1	37.80	37.85	3.4	20,075	0.02%
2022/07/26	13.2	37.84	5	37.80	37.80	8.2	20,246	0.04%
2022/07/25	1	37.70	4	37.70	37.85	-3	20,320	-0.01%
2022/07/22	33.7	37.75	17	37.79	37.70	16.7	20,389	0.08%
2022/07/21	89.9	37.96	9	37.93	38.05	80.9	20,196	0.40%
2022/07/20	12.6	41.64	15.1	41.70	41.60	-2.5	19,656	-0.01%
2022/07/19	11	41.34	8	41.44	41.65	3	19,510	0.02%
2022/07/18	13.6	40.23	5	40.62	40.70	8.6	19,267	0.04%
2022/07/15	23.2	40.90	53	40.90	40.50	-29.8	19,169	-0.16%
2022/07/14	3.1	41.73	2	41.75	41.70	1.1	19,107	0.01%
2022/07/13	21.1	41.79	60.3	41.93	41.80	-39.2	19,230	-0.20%
2022/07/12	7.1	40.94	7	40.92	41.00	0.1	19,337	0.00%
2022/07/11	18	40.83	25.1	40.90	41.10	-7.1	19,484	-0.04%
2022/07/08	6.7	40.84	6	40.76	40.80	0.7	19,573	0.00%
2022/07/07	1.2	40.86	4	40.84	40.90	-2.9	19,674	-0.01%
2022/07/06	7.1	40.36	3	40.10	40.00	4.1	20,055	0.02%
2022/07/05	35	40.61	28.3	40.50	40.75	6.7	19,967	0.03%
2022/07/04	7.1	40.07	0.3	40.14	40.00	6.8	19,809	0.03%
2022/07/01	9.2	40.36	7.2	40.51	40.35	1.9	19,681	0.01%
2022/06/30	5.5	39.57	5.5	39.46	39.50	-0.1	19,421	0.00%
2022/06/29	7.7	39.51	0.2	39.75	39.55	7.5	19,227	0.04%
2022/06/28	8.2	39.70	0.1	39.90	39.60	8	19,218	0.04%
2022/06/27	10.1	39.86	0.6	40.12	39.80	9.5	19,203	0.05%
2022/06/24	2	39.55	0.2	39.63	39.50	1.8	19,070	0.01%
2022/06/23	42.2	39.08	1	39.10	39.00	41.2	18,963	0.22%
2022/06/22	16.3	39.53	1.5	39.80	39.50	14.8	18,809	0.08%
2022/06/21	0.9	39.69	17	39.44	39.45	-16.1	18,775	-0.09%
2022/06/20	16.6	39.03	6	39.14	38.85	10.6	18,695	0.06%
2022/06/17	24.1	39.67	15	39.65	39.60	9.1	18,440	0.05%
2022/06/16	12.6	40.23	6	40.53	40.00	6.6	18,279	0.04%
2022/06/15	19	40.13	28	40.10	40.05	-9	18,452	-0.05%
2022/06/14	31.2	40.15	9	40.12	40.10	22.2	18,363	0.12%
2022/06/13	35.6	40.84	2.5	40.80	40.80	33.1	18,122	0.18%
2022/06/10	7.3	41.47	0	0.00	41.40	7.3	17,840	0.04%
2022/06/09	15	41.61	1	41.55	41.55	14	17,831	0.08%
2022/06/08	10.1	41.72	4	41.73	41.75	6.1	17,785	0.03%
2022/06/07	27.4	41.45	15	41.40	41.35	12.4	17,736	0.07%
2022/06/06	10.2	41.56	5	41.54	41.55	5.2	17,502	0.03%
2022/06/02	12.1	41.71	10	41.67	41.70	2.1	17,511	0.01%
2022/06/01	18.4	42.19	15	42.32	42.10	3.4	17,534	0.02%
2022/05/31	12.2	42.47	1.1	42.72	42.60	11.1	17,391	0.06%
2022/05/30	20.8	42.83	1	42.85	42.80	19.8	16,918	0.12%
2022/05/27	2	42.20	0	0.00	42.20	2	16,696	0.01%
2022/05/26	17.8	42.17	5	41.98	41.70	12.8	16,596	0.08%
2022/05/25	13	41.77	1	41.90	41.65	12	16,538	0.07%
2022/05/24	4.6	41.21	0	0.00	41.20	4.6	16,462	0.03%
2022/05/23	6.1	41.34	5.3	41.31	41.20	0.9	16,294	0.01%
2022/05/20	6.1	41.74	11	41.54	41.15	-4.9	16,186	-0.03%
2022/05/19	2.2	41.15	0	0.00	41.10	2.2	15,717	0.01%
2022/05/18	22.6	41.45	20	41.39	41.60	2.6	15,532	0.02%
2022/05/17	5.2	41.47	1.1	41.57	41.50	4.1	15,250	0.03%
2022/05/16	5.2	41.24	0	0.00	41.25	5.2	15,019	0.03%
2022/05/13	8.3	41.35	3.1	41.61	41.60	5.2	14,715	0.04%
2022/05/12	45.1	41.35	33.5	41.14	40.80	11.6	14,482	0.08%
2022/05/11	24.9	42.71	4.3	42.77	42.65	20.6	13,898	0.15%
2022/05/10	8.8	43.84	2	43.90	43.85	6.8	13,469	0.05%
2022/05/09	23	44.52	3	44.32	44.25	20	13,279	0.15%
2022/05/06	27.3	45.14	1	45.35	45.10	26.3	13,113	0.20%
2022/05/05	19.1	45.66	5.2	45.68	45.60	13.9	13,152	0.11%
2022/05/04	14.2	45.39	0	0.00	45.50	14.2	13,127	0.11%
2022/05/03	27.8	45.34	7	45.20	45.35	20.8	13,228	0.16%
2022/04/29	17.3	46.31	11.5	46.05	45.90	5.8	12,942	0.04%
2022/04/28	7.2	45.73	21	45.67	46.10	-13.8	12,785	-0.11%
2022/04/27	31.6	45.81	2	45.90	45.80	29.6	12,580	0.23%
2022/04/26	7.1	46.15	3	46.18	46.20	4.1	12,312	0.03%
2022/04/25	6.4	46.14	14	46.16	46.10	-7.6	12,241	-0.06%
2022/04/22	9.3	46.52	0	0.00	46.55	9.3	12,099	0.08%
2022/04/21	51.5	46.86	1	46.60	46.80	50.5	12,074	0.42%
2022/04/20	37.3	46.46	1	46.60	46.60	36.3	12,063	0.30%
2022/04/19	21.3	46.38	2	46.35	46.35	19.3	11,970	0.16%
2022/04/18	35	46.79	24	46.48	46.50	11	11,843	0.09%
2022/04/15	36.5	47.24	18	47.14	47.10	18.5	11,628	0.16%
2022/04/14	41.5	47.81	4	47.73	47.70	37.5	11,442	0.33%
2022/04/13	23.2	48.02	5.8	48.11	48.00	17.5	11,348	0.15%
2022/04/12	49.1	48.26	2.1	48.27	48.00	47	11,175	0.42%
2022/04/11	6.2	49.39	0	0.00	49.45	6.2	10,764	0.06%
2022/04/08	2.1	49.62	4	49.61	49.80	-1.9	10,837	-0.02%
2022/04/07	8.1	49.74	104	49.65	49.55	-95.9	10,806	-0.89%	大賣/
2022/04/06	3	49.78	14.3	50.01	50.20	-11.3	10,709	-0.11%
2022/04/01	17.6	49.76	0	0.00	49.75	17.6	10,657	0.17%
2022/03/31	0.6	49.87	13.7	50.13	49.90	-13.2	10,588	-0.12%
2022/03/30	3	49.77	27.7	49.89	49.85	-24.7	10,436	-0.24%
2022/03/29	9.1	49.77	2	49.85	49.80	7.1	10,432	0.07%
2022/03/28	5	49.15	3.3	49.58	49.70	1.7	10,389	0.02%
2022/03/25	15.3	49.74	3	49.67	49.70	12.3	10,342	0.12%
2022/03/24	12.2	49.84	11	49.95	49.95	1.2	10,385	0.01%
2022/03/23	17	49.54	5.1	49.59	49.65	11.9	10,460	0.11%
2022/03/22	13.2	49.46	25.1	49.51	49.70	-11.9	10,377	-0.11%
2022/03/21	14.5	49.19	18.2	49.55	49.75	-3.7	10,380	-0.04%
2022/03/18	8.2	48.63	27	48.68	48.95	-18.8	10,135	-0.19%
2022/03/17	39.3	47.96	8	48.04	48.00	31.3	9,745	0.32%
2022/03/16	19	47.85	1.1	47.77	47.85	17.9	9,630	0.19%
2022/03/15	1.1	47.80	28	47.53	47.95	-26.9	9,597	-0.28%
2022/03/14	3.3	47.51	2.1	47.60	47.55	1.2	9,592	0.01%
2022/03/11	2.1	47.45	0	0.00	47.45	2.1	9,676	0.02%
2022/03/10	1.1	47.54	13.1	47.40	47.60	-12	9,818	-0.12%
2022/03/09	4.1	47.27	7.1	47.23	47.25	-3	9,901	-0.03%
2022/03/08	31.2	46.98	19	47.03	46.95	12.2	10,051	0.12%
2022/03/07	40.5	47.13	2	47.10	47.10	38.5	10,059	0.38%
2022/03/04	7.2	47.68	1	47.75	47.65	6.2	10,340	0.06%
2022/03/03	2.2	47.93	5	48.00	48.05	-2.8	10,465	-0.03%
2022/03/02	4.3	47.76	0	0.00	48.00	4.3	10,752	0.04%
2022/03/01	1.1	47.83	0	0.00	47.80	1.1	10,862	0.01%
2022/02/25	7.6	47.10	3	47.08	47.35	4.6	10,955	0.04%
2022/02/24	13.4	47.22	1	47.30	47.30	12.4	10,884	0.11%
2022/02/23	1.5	47.63	6.4	47.75	47.65	-4.9	10,872	-0.04%
2022/02/22	7.1	47.29	9	47.60	47.70	-1.9	10,974	-0.02%
2022/02/21	6.2	47.56	13.5	47.45	47.60	-7.4	10,977	-0.07%
2022/02/18	7	47.31	1	47.45	47.45	6	11,056	0.05%
2022/02/17	6	47.36	34	47.49	47.45	-28	11,143	-0.25%
2022/02/16	25.2	47.00	0	0.00	47.00	25.2	11,199	0.23%
2022/02/15	19	47.04	2.5	47.04	47.00	16.5	11,255	0.15%
2022/02/14	12.2	47.02	4	47.08	47.15	8.2	11,341	0.07%
2022/02/11	1.1	47.16	3	47.42	47.55	-1.9	11,337	-0.02%
2022/02/10	26	47.21	0.3	47.30	47.55	25.8	11,361	0.23%
2022/02/09	10	47.04	0.1	47.15	47.30	9.9	11,433	0.09%
2022/02/08	5.2	47.03	2	46.95	46.95	3.2	11,535	0.03%
2022/02/07	7	46.60	12	46.64	47.10	-5	11,491	-0.04%
2022/01/26	5.1	46.82	2	46.90	46.85	3.1	11,314	0.03%
2022/01/25	10.5	46.76	3	46.70	46.80	7.5	11,349	0.07%
2022/01/24	1.1	47.11	7.6	47.12	47.15	-6.5	11,222	-0.06%
2022/01/21	5.1	47.22	0	0.00	47.40	5.1	11,339	0.05%
2022/01/20	5.1	47.52	2	47.60	47.50	3.1	11,291	0.03%
2022/01/19	2	47.53	1	47.55	47.60	1	11,341	0.01%
2022/01/18	1.1	47.51	3	47.52	47.75	-1.9	11,490	-0.02%
2022/01/17	6.2	47.51	2.3	47.51	47.60	3.9	11,598	0.03%
2022/01/14	3	47.57	0	0.00	47.60	3	11,605	0.03%
2022/01/13	7	47.55	17	47.68	47.95	-10	11,826	-0.08%
2022/01/12	3.4	47.24	0	0.00	47.50	3.4	12,070	0.03%
2022/01/11	22.2	47.17	3.2	47.23	47.50	19	12,310	0.15%
2022/01/10	8.1	47.12	2	47.25	47.30	6.1	12,274	0.05%
2022/01/07	44.3	47.35	5	47.25	47.45	39.3	12,237	0.32%
2022/01/06	2.4	47.48	3	47.48	47.60	-0.6	12,219	0.00%
2022/01/05	2.6	47.15	0	0.00	47.15	2.6	12,240	0.02%
2022/01/04	9.2	47.15	0.1	47.40	47.30	9.1	12,299	0.07%
2022/01/03	20.2	47.55	4	47.69	47.45	16.2	12,196	0.13%
2021/12/30	3	48.02	3	48.00	48.00	0	12,155	0.00%
2021/12/29	9.1	48.10	1.3	48.16	48.15	7.7	12,270	0.06%
2021/12/28	1.1	48.05	0	0.00	48.15	1.1	12,350	0.01%
2021/12/27	0.1	48.00	7	48.01	48.10	-6.9	12,448	-0.06%
2021/12/24	8	47.81	0.4	47.90	47.90	7.6	12,692	0.06%
2021/12/23	5	47.62	10	47.61	47.70	-5	12,853	-0.04%
2021/12/22	4.1	47.35	7	47.25	47.40	-2.9	12,914	-0.02%
2021/12/21	1	47.25	4	47.20	47.25	-3	13,062	-0.02%
2021/12/20	3	47.28	2	47.30	47.40	1	13,199	0.01%
2021/12/17	0.1	47.50	6	47.43	47.45	-5.9	13,236	-0.04%
2021/12/16	3.3	46.96	2	46.95	46.90	1.3	13,161	0.01%
2021/12/15	1.1	47.05	0	0.00	46.95	1.1	13,398	0.01%
2021/12/14	2	47.00	0	0.00	47.00	2	13,527	0.01%
2021/12/13	1.1	47.16	0	0.00	47.10	1.1	13,762	0.01%
2021/12/10	4.1	47.44	0	47.55	47.30	4.1	14,011	0.03%
2021/12/09	1.7	47.26	2.2	47.56	47.40	-0.4	14,718	0.00%
2021/12/08	1	47.60	3	47.62	47.70	-2	15,007	-0.01%
2021/12/07	2.1	47.14	5.1	47.22	47.55	-3.1	15,100	-0.02%
2021/12/06	14	46.99	1	47.30	47.30	13	15,059	0.09%
2021/12/03	2.2	46.58	30	46.45	46.40	-27.8	15,012	-0.19%
2021/12/02	10.7	46.40	40	46.50	46.30	-29.3	14,910	-0.20%
2021/12/01	14.2	46.46	0	0.00	46.60	14.2	14,885	0.10%
2021/11/30	32.9	46.41	0	0.00	46.00	32.9	14,816	0.22%
2021/11/29	8.9	46.30	8	46.16	46.50	0.9	14,386	0.01%
2021/11/26	31.3	46.60	19	46.69	46.50	12.3	14,324	0.09%
2021/11/25	10.5	47.17	63	47.10	47.15	-52.5	14,217	-0.37%
2021/11/24	23.8	47.49	3	47.38	47.45	20.8	14,124	0.15%
2021/11/23	7.7	47.80	1	47.75	47.80	6.7	13,953	0.05%
2021/11/22	11.6	47.91	1	47.95	47.90	10.6	13,999	0.08%
2021/11/19	18.5	48.15	0	0.00	48.30	18.5	13,936	0.13%
2021/11/18	22.2	48.33	1	48.30	48.30	21.2	13,882	0.15%
2021/11/17	7.1	48.37	5	48.35	48.55	2.1	13,875	0.01%
2021/11/16	8.1	48.54	31	48.62	48.65	-22.9	13,977	-0.16%
2021/11/15	6.1	48.53	13	48.44	48.60	-6.9	14,174	-0.05%
2021/11/12	19	48.55	14	48.62	48.70	5	14,358	0.03%
2021/11/11	5	48.65	15	48.76	48.80	-10	14,578	-0.07%
2021/11/10	1	48.69	0	0.00	48.70	1	14,843	0.01%
2021/11/09	3.4	48.58	8	48.58	48.80	-4.6	15,088	-0.03%
2021/11/08	7	48.70	2	48.75	48.95	5	16,197	0.03%
2021/11/05	19.3	47.94	10.2	47.92	48.15	9.1	16,989	0.05%
2021/11/04	9.2	48.09	6	48.19	48.10	3.2	17,324	0.02%
2021/11/03	12.1	48.10	0	0.00	48.15	12.1	17,764	0.07%
2021/11/02	8	48.47	2.5	48.46	48.15	5.5	18,197	0.03%
2021/11/01	5	48.15	7	48.24	48.25	-2	18,674	-0.01%
2021/10/29	5.3	48.28	14	48.33	48.25	-8.7	18,923	-0.05%
2021/10/28	16.1	48.41	9	48.58	48.50	7.1	19,472	0.04%
2021/10/27	15	48.38	0	0.00	48.35	15	19,594	0.08%
2021/10/26	12.6	48.62	2	48.58	48.45	10.6	19,646	0.05%
2021/10/25	53.2	48.20	3.3	48.28	48.25	49.9	19,726	0.25%
2021/10/22	4	48.87	8	48.91	48.80	-4	20,089	-0.02%
2021/10/21	6.4	48.48	2	48.50	48.75	4.4	20,240	0.02%
2021/10/20	26.7	48.39	10	48.53	48.35	16.7	20,272	0.08%
2021/10/19	23.3	49.22	8	49.33	49.10	15.3	20,369	0.08%
2021/10/18	13.2	49.90	0	0.00	49.80	13.2	20,223	0.07%
2021/10/15	9.3	49.93	8.1	49.98	50.10	1.3	20,486	0.01%
2021/10/14	8.1	49.96	0.3	50.12	49.90	7.8	20,492	0.04%
2021/10/13	1.3	50.73	6.1	50.81	50.50	-4.8	20,515	-0.02%
2021/10/12	4	49.94	1	50.20	50.20	3	20,491	0.01%
2021/10/08	6	50.38	5	50.30	50.40	1	20,467	0.00%
2021/10/07	11	50.10	5	50.30	50.40	6	20,717	0.03%
2021/10/06	10.1	50.03	4	50.03	49.90	6.1	20,940	0.03%
2021/10/05	3.1	50.07	4.4	50.18	50.30	-1.3	21,193	-0.01%
2021/10/04	4.1	50.03	4	50.25	50.00	0.1	21,654	0.00%
2021/10/01	9.2	50.19	14.3	50.30	50.20	-5.1	22,316	-0.02%
2021/09/30	0	51.00	2	50.60	51.00	-2	22,380	-0.01%
2021/09/29	2.2	50.57	2.1	50.61	50.60	0.1	22,519	0.00%
2021/09/28	6.2	50.87	14.3	51.05	51.00	-8.1	22,713	-0.04%
2021/09/27	9.1	50.97	2	51.10	51.10	7	22,761	0.03%
2021/09/24	0	51.30	3.1	51.53	51.30	-3.1	22,881	-0.01%
2021/09/23	0.3	51.20	13	50.94	51.20	-12.7	22,886	-0.06%
2021/09/22	2	50.00	3.4	50.28	50.70	-1.4	22,838	-0.01%
2021/09/17	3.2	50.96	2	51.15	50.70	1.2	22,742	0.01%
2021/09/16	3.1	51.33	108.1	51.03	51.70	-105	22,693	-0.46%	大賣/鉅額交易
2021/09/15	3.2	51.04	14.3	51.10	51.20	-11.1	22,526	-0.05%
2021/09/14	23.3	51.17	38.1	51.29	51.40	-14.8	22,421	-0.07%
2021/09/13	3.1	49.84	17	49.90	50.10	-13.9	21,802	-0.06%
2021/09/10	11	48.71	14	48.79	49.00	-3	21,700	-0.01%
2021/09/09	7.1	48.06	6	48.03	48.20	1.1	21,833	0.01%
2021/09/08	7.2	48.42	14.5	48.49	48.55	-7.3	21,908	-0.03%
2021/09/07	7.5	48.84	19	48.80	48.75	-11.5	21,992	-0.05%
2021/09/06	12	48.69	14	48.56	48.80	-2	22,010	-0.01%
2021/09/03	0.5	48.45	15	48.25	48.50	-14.5	21,935	-0.07%
2021/09/02	4	48.00	24	47.89	47.90	-20	21,889	-0.09%
2021/09/01	1.1	48.29	2	48.38	48.40	-0.9	21,952	0.00%
2021/08/31	3	48.10	13	47.85	48.45	-10	21,850	-0.05%
2021/08/30	28	47.33	5.1	47.31	47.60	22.9	21,749	0.11%
2021/08/27	2.3	47.36	4	47.38	47.45	-1.7	21,802	-0.01%
2021/08/26	7.5	46.81	0	0.00	46.95	7.5	22,042	0.03%
2021/08/25	0.1	47.20	2.1	47.13	47.20	-2	22,198	-0.01%
2021/08/24	11.5	46.65	0	0.00	46.75	11.5	22,216	0.05%
2021/08/23	3.5	46.77	7	46.76	46.80	-3.5	22,436	-0.02%
2021/08/20	13.6	46.02	9	46.24	46.15	4.6	22,539	0.02%
2021/08/19	49	46.45	14.1	46.46	46.20	34.9	22,907	0.15%
2021/08/18	24.2	46.83	7	46.67	47.25	17.2	22,789	0.08%
2021/08/17	14.5	47.45	10	47.49	47.30	4.5	22,621	0.02%
2021/08/16	29.6	47.96	5	47.96	47.95	24.6	22,465	0.11%
2021/08/13	25.2	48.36	6	48.37	48.40	19.2	22,509	0.09%
2021/08/12	75.7	46.86	27	46.76	47.60	48.7	22,621	0.22%
2021/08/11	50.1	51.09	74.1	51.14	51.10	-24	21,868	-0.11%
2021/08/10	49.1	51.84	22	51.89	51.90	27.1	21,421	0.13%
2021/08/09	12	52.04	33	52.40	52.40	-21	21,726	-0.10%
2021/08/06	6	52.63	12	52.62	52.90	-6	21,805	-0.03%
2021/08/05	27	52.82	12.2	52.78	52.70	14.8	22,168	0.07%
2021/08/04	14.5	53.87	36	53.84	53.80	-21.5	23,135	-0.09%
2021/08/03	27	53.64	35.3	53.70	53.90	-8.3	23,671	-0.03%
2021/08/02	6.6	52.60	33	52.70	52.80	-26.4	23,444	-0.11%
2021/07/30	4	52.70	1.2	52.80	52.60	2.8	23,936	0.01%
2021/07/29	2	52.20	27	52.65	52.90	-25	24,450	-0.10%
2021/07/28	13.3	52.31	32	52.53	52.40	-18.8	24,837	-0.08%
2021/07/27	20.1	52.78	21	52.94	53.00	-0.9	25,536	0.00%
2021/07/26	9.2	53.36	24	53.48	53.20	-14.8	26,205	-0.06%
2021/07/23	52	52.62	15.2	52.80	53.00	36.8	26,532	0.14%
2021/07/22	7	52.04	26	52.03	52.10	-19	26,663	-0.07%
2021/07/21	22.7	51.93	18	51.95	51.80	4.7	27,077	0.02%
2021/07/20	3	51.67	19	51.61	51.70	-16	27,984	-0.06%
2021/07/19	2	51.90	4	51.73	52.00	-2	29,485	-0.01%
2021/07/16	9	51.47	10.1	51.41	51.50	-1.1	32,699	0.00%
2021/07/15	5	51.52	9.7	51.55	51.60	-4.7	34,817	-0.01%
2021/07/14	18	51.46	16	51.41	51.50	2	36,177	0.01%
2021/07/13	8.4	51.92	4	52.07	51.90	4.4	36,859	0.01%
2021/07/12	11.1	51.99	30	52.10	52.20	-18.9	37,265	-0.05%
2021/07/09	76.8	52.24	3.5	52.34	52.00	73.3	37,473	0.20%
2021/07/08	19.2	52.31	26.7	52.42	52.80	-7.5	37,291	-0.02%
2021/07/07	14.1	51.17	5.4	51.23	51.30	8.7	36,928	0.02%
2021/07/06	106.4	51.09	4.2	51.15	51.20	102.2	36,823	0.28%	大買/鉅額交易
2021/07/05	31.6	50.65	6	50.73	50.60	25.6	36,751	0.07%
2021/07/02	68.8	50.60	7.3	50.64	50.50	61.6	36,605	0.17%
2021/07/01	44.2	50.68	2.2	50.64	50.60	42	36,533	0.12%
2021/06/30	11	51.05	6	51.07	51.00	5	36,744	0.01%
2021/06/29	7.3	51.04	2.5	51.04	51.20	4.8	36,788	0.01%
2021/06/28	1.1	51.01	18	51.12	51.10	-16.9	36,966	-0.05%
2021/06/25	4	50.98	14	51.19	51.00	-10	36,992	-0.03%
2021/06/24	2	50.95	0	0.00	51.10	2	37,241	0.01%
2021/06/23	23	50.89	1.1	50.90	51.00	21.9	37,676	0.06%
2021/06/22	10.4	50.83	3	51.00	50.90	7.4	37,792	0.02%
2021/06/21	20.4	50.66	3	50.93	50.70	17.4	37,889	0.05%
2021/06/18	28.2	51.05	1	51.20	51.00	27.2	38,189	0.07%
2021/06/17	6	51.47	0	0.00	51.50	6	39,486	0.02%
2021/06/16	9	51.71	33	51.75	51.90	-24	39,623	-0.06%
2021/06/15	7.2	51.18	5	51.20	51.30	2.2	39,581	0.01%
2021/06/11	2.1	51.21	3	51.37	51.40	-0.9	39,636	0.00%
2021/06/09	17.4	51.00	1	51.10	51.30	16.4	39,925	0.04%
2021/06/08	1.2	51.25	3	51.27	51.40	-1.8	40,039	0.00%
2021/06/07	3.1	51.30	4	51.45	51.50	-1	40,264	0.00%
2021/06/04	3.1	52.00	2	52.00	51.90	1.1	40,452	0.00%
2021/06/03	9.6	52.05	13.1	52.06	52.30	-3.5	40,659	-0.01%
2021/06/02	33.5	51.62	16.2	51.69	52.00	17.3	40,510	0.04%
2021/06/01	3.1	51.40	2.4	51.41	51.50	0.7	40,290	0.00%
2021/05/31	11	51.30	29	51.30	51.60	-18	40,457	-0.04%
2021/05/28	21	50.46	22.1	50.41	50.60	-1	40,331	0.00%
2021/05/27	24.4	49.98	14.3	49.99	50.30	10.2	40,411	0.03%
2021/05/26	5.1	50.86	7.5	50.97	50.70	-2.4	40,254	-0.01%
2021/05/25	6.2	51.24	4	51.35	51.10	2.2	40,193	0.01%
2021/05/24	6.2	50.70	23	51.25	51.30	-16.9	40,233	-0.04%
2021/05/21	15.2	51.17	11.6	51.29	51.20	3.6	40,408	0.01%
2021/05/20	13.3	50.87	44.5	50.85	50.80	-31.3	40,310	-0.08%
2021/05/19	23.1	50.38	43.7	50.18	50.50	-20.6	40,085	-0.05%
2021/05/18	62.2	49.73	14	49.48	50.00	48.2	39,915	0.12%
2021/05/17	35	48.17	222.6	47.89	47.90	-187.7	39,776	-0.47%	大賣/鉅額交易
2021/05/14	15.2	49.74	26	49.84	49.60	-10.9	39,121	-0.03%
2021/05/13	50.1	48.92	40	48.92	49.20	10.1	38,782	0.03%
2021/05/12	57	49.71	76.7	49.81	49.60	-19.7	38,261	-0.05%
2021/05/11	38.2	51.82	36	52.03	51.60	2.2	36,972	0.01%
2021/05/10	14.3	52.73	26	52.60	52.90	-11.7	36,241	-0.03%
2021/05/07	57.2	52.19	21.2	52.04	52.30	35.9	36,059	0.10%
2021/05/06	27.3	51.57	20	51.94	53.00	7.3	35,706	0.02%
2021/05/05	46.1	50.81	24.4	50.49	50.80	21.7	35,241	0.06%
2021/05/04	65.4	50.47	49.2	50.30	50.20	16.2	35,127	0.05%
2021/05/03	36.6	51.38	28.7	51.43	51.20	7.9	34,169	0.02%
2021/04/29	35.4	52.46	27.5	52.49	52.10	8	33,664	0.02%
2021/04/28	42.4	52.57	44.3	52.56	53.20	-1.9	33,224	-0.01%
2021/04/27	65.5	52.77	24.2	52.77	52.70	41.3	33,106	0.12%
2021/04/26	93.3	53.30	69	53.69	53.10	24.3	32,617	0.07%
2021/04/23	189.2	52.83	115.5	52.59	53.00	73.7	31,717	0.23%	大買/大賣/
2021/04/22	140.8	56.40	391.2	55.94	54.10	-250.4	30,558	-0.82%	大買/大賣/鉅額交易
2021/04/21	117.3	54.18	160.9	54.68	55.70	-43.6	27,491	-0.16%	大買/大賣/
2021/04/20	83.2	52.66	92.6	52.10	52.00	-9.4	25,459	-0.04%
2021/04/19	111.5	50.02	54.3	50.07	50.40	57.2	24,106	0.24%	大買/
2021/04/16	25.2	48.54	44.9	48.66	49.00	-19.7	23,301	-0.08%
2021/04/15	37.3	47.80	49	48.17	47.90	-11.7	22,795	-0.05%
2021/04/14	10.4	46.91	4	46.68	47.00	6.4	22,494	0.03%
2021/04/13	20.1	47.23	32.3	47.38	47.20	-12.2	22,362	-0.05%
2021/04/12	14.1	46.81	1.1	46.80	46.85	13	22,111	0.06%
2021/04/09	26.1	46.79	2.4	46.87	46.70	23.7	22,041	0.11%
2021/04/08	11	46.69	6.1	46.63	46.90	4.9	21,910	0.02%
2021/04/07	13	46.76	9.4	46.78	46.80	3.6	21,820	0.02%
2021/04/06	18.3	46.72	16.2	46.86	46.85	2.1	21,761	0.01%
2021/04/01	2	46.60	16.4	46.65	46.70	-14.4	21,372	-0.07%
2021/03/31	5	46.69	17.5	46.72	46.80	-12.5	21,256	-0.06%
2021/03/30	22.1	46.33	9.6	46.36	46.55	12.4	21,044	0.06%
2021/03/29	39.6	46.39	18.9	46.43	46.50	20.7	20,945	0.10%
2021/03/26	5	46.03	32	46.11	46.15	-27	20,680	-0.13%
2021/03/25	2.8	45.48	8	45.49	45.55	-5.2	20,287	-0.03%
2021/03/24	31.3	45.61	11	45.63	45.55	20.3	20,110	0.10%
2021/03/23	125.2	45.70	34.1	45.75	45.70	91.1	19,996	0.46%	大買/
2021/03/22	102.4	45.85	97.5	45.93	45.80	4.9	19,589	0.03%	大買/
2021/03/19	19	42.72	0	0.00	42.70	19	18,122	0.11%
2021/03/18	18	43.10	62.2	43.02	43.10	-44.2	17,888	-0.25%
2021/03/17	1	42.85	6	42.87	42.85	-5	17,899	-0.03%
2021/03/16	16.4	42.68	10	42.61	42.60	6.4	17,904	0.04%
2021/03/15	18.9	42.46	11	42.63	42.35	7.9	17,936	0.04%
2021/03/12	10.2	42.66	26	42.67	42.70	-15.8	17,781	-0.09%
2021/03/11	18	42.88	22	43.09	42.85	-4	17,666	-0.02%
2021/03/10	18.3	43.16	19	43.05	43.00	-0.7	17,600	0.00%
2021/03/09	20	43.05	53.4	43.07	43.40	-33.4	17,714	-0.19%
2021/03/08	6.2	42.65	7	42.67	42.65	-0.9	17,513	0.00%
2021/03/05	0.2	42.45	4.1	42.44	42.50	-3.8	17,433	-0.02%
2021/03/04	39	42.39	4.8	42.38	42.50	34.2	17,847	0.19%
2021/03/03	5	42.43	6	42.48	42.55	-1	17,835	-0.01%
2021/03/02	8	42.16	77	42.30	42.10	-69	17,744	-0.39%
2021/02/26	28	42.17	8	42.36	42.00	20	17,589	0.11%
2021/02/25	1.3	42.72	3	42.78	42.90	-1.7	17,255	-0.01%
2021/02/24	4	42.65	8	42.63	42.55	-4	17,267	-0.02%
2021/02/23	1.2	42.22	33.5	42.19	42.45	-32.3	17,237	-0.19%
2021/02/22	21.3	41.70	11.1	41.82	41.80	10.2	17,008	0.06%
2021/02/19	6.1	41.38	5	41.52	41.60	1.1	16,970	0.01%
2021/02/18	31.3	41.49	3	41.57	41.35	28.3	16,894	0.17%
2021/02/17	19.6	41.11	11	41.04	41.25	8.5	16,801	0.05%
2021/02/05	8	40.64	0	0.00	40.85	8	16,576	0.05%
2021/02/04	11.1	40.50	0	0.00	40.40	11.1	16,647	0.07%
2021/02/03	14	40.56	1.1	40.57	40.55	12.9	17,019	0.08%
2021/02/02	13	40.97	0	0.00	40.75	13	16,937	0.08%
2021/02/01	25.1	40.54	9.9	40.80	40.80	15.2	16,812	0.09%
2021/01/29	14.2	40.25	2	40.25	40.15	12.2	16,789	0.07%
2021/01/28	14.1	40.33	12	40.27	40.25	2.1	16,597	0.01%
2021/01/27	16.1	40.38	0	0.00	40.35	16.1	16,362	0.10%
2021/01/26	22.6	40.41	5	40.35	40.35	17.6	16,223	0.11%
2021/01/25	99.2	40.95	26	40.78	40.90	73.2	15,710	0.47%
2021/01/22	25.9	40.56	0	0.00	40.60	25.9	15,509	0.17%
2021/01/21	6.4	40.88	3	40.95	40.80	3.4	15,191	0.02%
2021/01/20	68.4	40.95	0	41.30	40.95	68.4	15,029	0.45%
2021/01/19	10.1	41.76	10.2	41.70	41.75	-0.1	14,598	0.00%
2021/01/18	13.3	41.51	10	41.50	41.60	3.3	14,547	0.02%
2021/01/15	20.2	42.19	6	42.28	41.95	14.2	14,248	0.10%
2021/01/14	17.2	42.61	12	42.63	42.55	5.2	13,868	0.04%
2021/01/13	14.3	42.65	23.8	42.66	42.70	-9.5	13,709	-0.07%
2021/01/12	22.2	42.82	11.2	42.84	42.70	11	13,599	0.08%
2021/01/11	6.1	42.86	36	42.91	43.10	-29.9	13,516	-0.22%
2021/01/08	8.2	42.84	32.2	42.89	42.95	-24.1	13,435	-0.18%
2021/01/07	6	42.95	0	0.00	42.85	6	13,366	0.04%
2021/01/06	6.6	42.94	10	43.00	42.95	-3.4	13,172	-0.03%
2021/01/05	5	43.19	15	43.32	43.10	-10	13,036	-0.08%
2021/01/04	1	43.35	7	43.41	43.20	-6	12,974	-0.05%
2020/12/31	6	43.29	6	43.55	43.20	0	12,933	0.00%
2020/12/30	10	43.20	1	43.20	43.25	9	12,962	0.07%
2020/12/29	6	42.93	0	0.00	43.00	6	12,916	0.05%
2020/12/28	3	42.88	7.1	42.91	43.00	-4	12,907	-0.03%
2020/12/25	1	42.80	0	0.00	42.80	1	12,961	0.01%
2020/12/24	17.6	42.75	5	42.85	42.70	12.6	13,055	0.10%
2020/12/23	8	42.71	5	42.70	42.80	3	13,075	0.02%
2020/12/22	20	43.08	30	43.12	42.95	-10	13,149	-0.08%
2020/12/21	11	43.39	13.1	43.37	43.50	-2.1	13,438	-0.02%
2020/12/18	19	42.83	0.3	42.95	42.95	18.8	13,750	0.14%
2020/12/17	25.2	42.89	0	0.00	42.65	25.2	13,865	0.18%
2020/12/16	3	43.07	1	43.15	43.05	2	13,782	0.01%
2020/12/15	4.4	42.65	3	42.60	42.50	1.4	13,764	0.01%
2020/12/14	3	42.77	21.1	42.80	42.80	-18.1	13,726	-0.13%
2020/12/11	14	43.11	1	42.95	42.90	13	13,816	0.09%
2020/12/10	1.1	43.25	12	43.29	43.25	-10.9	13,749	-0.08%
2020/12/09	2.3	43.46	0.1	43.60	43.35	2.1	13,778	0.02%
2020/12/08	2	43.28	12	43.55	43.60	-10	13,772	-0.07%
2020/12/07	2.1	43.50	41.5	43.45	43.55	-39.4	13,759	-0.29%
2020/12/04	29.4	43.68	29.1	43.50	43.65	0.3	13,838	0.00%
2020/12/03	55.2	43.70	25.3	43.79	43.50	29.9	13,761	0.22%
2020/12/02	5.1	43.15	3	43.20	43.20	2.1	13,481	0.02%
2020/12/01	0	0.00	6.1	42.97	43.15	-6.1	13,676	-0.04%
2020/11/30	5.5	43.43	3	43.50	42.90	2.5	13,906	0.02%
2020/11/27	56	43.17	18.3	43.20	43.30	37.7	13,694	0.28%
2020/11/26	11	42.95	1.7	42.90	42.95	9.3	13,620	0.07%
2020/11/25	4	42.81	22	42.75	42.60	-18	13,772	-0.13%
2020/11/24	1	42.80	9	42.97	42.75	-8	13,849	-0.06%
2020/11/23	34	42.97	6.1	43.00	43.00	27.9	13,800	0.20%
2020/11/20	13.4	42.62	0	0.00	42.70	13.4	13,790	0.10%
2020/11/19	1	42.90	5	42.81	42.90	-4	13,775	-0.03%
2020/11/18	27	42.76	4	42.93	42.70	23	13,816	0.17%
2020/11/17	1	42.65	26.2	42.64	42.75	-25.2	13,854	-0.18%
2020/11/16	7	42.44	2.3	42.36	42.35	4.7	14,202	0.03%
2020/11/13	2	42.25	2	42.25	42.25	0	14,467	0.00%
2020/11/12	22.1	42.40	2	42.38	42.40	20.1	14,811	0.14%
2020/11/11	16.5	42.47	19.1	42.65	42.65	-2.6	14,831	-0.02%
2020/11/10	1	41.15	2.7	41.43	41.55	-1.7	14,766	-0.01%
2020/11/09	9	41.08	1	41.10	41.15	8	14,981	0.05%
2020/11/06	0.1	41.00	6	40.86	40.85	-6	16,178	-0.04%
2020/11/05	2	41.00	9	40.99	41.05	-7	16,546	-0.04%
2020/11/04	3	40.82	0.4	40.92	40.90	2.6	16,842	0.02%
2020/11/03	13	40.77	3	40.82	40.95	10	17,212	0.06%
2020/11/02	1	40.45	0	0.00	40.60	1	17,662	0.01%
2020/10/30	0	0.00	5	40.55	40.55	-5	18,262	-0.03%
2020/10/29	11.6	40.50	63	40.35	40.35	-51.4	18,465	-0.28%
2020/10/28	22	40.60	20	40.58	40.55	2	18,534	0.01%
2020/10/27	14.2	40.42	9	40.45	40.50	5.2	18,592	0.03%
2020/10/26	12.9	40.52	0.3	40.73	40.50	12.6	18,606	0.07%
2020/10/23	1	41.05	3	40.82	40.65	-2	18,750	-0.01%
2020/10/21	1	40.50	0.1	40.50	40.30	1	19,040	0.00%
2020/10/20	7	40.24	0	0.00	40.35	7	19,061	0.04%
2020/10/19	13.1	40.61	3	40.60	40.45	10.1	19,122	0.05%
2020/10/16	3	40.35	1	40.35	40.30	2	19,278	0.01%
2020/10/15	7	40.25	2	40.25	40.30	5	19,671	0.03%
2020/10/14	5	40.59	0	0.00	40.50	5	19,700	0.03%
2020/10/13	8	40.48	0	0.00	40.50	8	19,784	0.04%
2020/10/12	6	40.95	1	41.00	40.95	5	20,214	0.02%
2020/10/08	4.1	41.19	1	41.10	41.15	3.1	20,431	0.02%
2020/10/07	5	41.01	0	0.00	41.15	5	20,445	0.02%
2020/10/06	6.1	41.25	0	41.50	41.40	6.1	20,441	0.03%
2020/10/05	4	41.04	0	0.00	41.00	4	20,601	0.02%
2020/09/30	4	41.41	1	41.80	41.40	3	20,812	0.01%
2020/09/29	1	41.15	4	41.20	41.20	-3	20,975	-0.01%
2020/09/28	7.1	40.80	5	40.75	40.95	2.1	21,043	0.01%
2020/09/25	7	40.51	1	40.70	40.55	6	21,224	0.03%
2020/09/24	8	40.12	0	0.00	40.05	8	21,293	0.04%
2020/09/23	23	41.07	0	0.00	41.00	23	21,057	0.11%
2020/09/22	10	41.73	2	42.05	41.80	8	20,759	0.04%
2020/09/21	5	42.37	19	42.30	42.25	-14	20,638	-0.07%
2020/09/18	0.3	42.70	6	42.45	42.50	-5.7	20,706	-0.03%
2020/09/17	1	42.50	1	42.95	42.55	0	20,727	0.00%
2020/09/16	7	42.79	1.3	42.86	42.85	5.7	20,772	0.03%
2020/09/14	3	42.47	1	42.80	42.95	2	20,963	0.01%
2020/09/11	1	42.30	26	42.26	42.30	-25	20,893	-0.12%
2020/09/10	0	42.60	1	42.30	42.45	-1	20,933	0.00%
2020/09/09	3	42.33	1	42.15	42.55	2	20,892	0.01%
2020/09/08	7	42.79	7	42.72	42.70	0	20,918	0.00%
2020/09/07	18	42.64	9	42.42	42.70	9	21,054	0.04%
2020/09/04	14	42.26	3	42.25	42.20	11	21,101	0.05%
2020/09/03	74	42.61	2	42.70	42.70	72	21,075	0.34%
2020/09/02	14.5	42.49	6	42.35	42.65	8.5	20,913	0.04%
2020/09/01	7.1	42.78	1	42.85	42.75	6.1	20,813	0.03%
2020/08/31	36	43.05	1	43.20	42.90	35	20,717	0.17%
2020/08/28	11	43.41	0	0.00	43.50	11	20,610	0.05%
2020/08/27	1	43.85	10	43.86	43.85	-9	20,645	-0.04%
2020/08/26	6	43.96	3	44.00	44.10	3	20,707	0.01%
2020/08/25	7	44.24	3	44.23	44.10	4	20,673	0.02%
2020/08/24	0	0.00	2	44.00	44.05	-2	21,049	-0.01%
2020/08/21	18	44.14	0	0.00	44.25	18	21,056	0.09%
2020/08/20	25	43.69	39	43.59	43.50	-14	20,862	-0.07%
2020/08/19	12	44.58	6	44.45	44.35	6	20,547	0.03%
2020/08/18	13	44.08	25	44.00	44.00	-12	20,240	-0.06%
2020/08/17	27	43.43	2	43.45	43.35	25	19,928	0.13%
2020/08/14	23	42.52	15	42.77	42.85	8	19,825	0.04%
2020/08/13	42	41.17	2	41.30	41.20	40	19,407	0.21%
2020/08/12	99	41.16	11	41.20	41.00	88	19,247	0.46%
2020/08/11	19	46.57	16	46.61	46.50	3	18,034	0.02%
2020/08/10	19.5	46.74	21.1	46.70	46.60	-1.5	17,645	-0.01%
2020/08/07	1	47.15	25.4	47.15	47.10	-24.4	17,455	-0.14%
2020/08/06	16	46.96	16	47.03	47.15	0	17,219	0.00%
2020/08/05	1	46.40	90	46.39	46.45	-89	16,833	-0.53%
2020/08/04	6	45.09	15	45.33	45.40	-9	16,369	-0.05%
2020/08/03	7	44.84	8	44.85	44.95	-1	16,214	-0.01%
2020/07/31	5.3	45.18	7	45.42	45.00	-1.7	16,141	-0.01%
2020/07/30	10	45.10	6	45.28	45.35	4	16,127	0.02%
2020/07/29	0.5	45.00	8	45.11	45.05	-7.5	16,204	-0.05%
2020/07/28	5	44.37	7	44.59	44.50	-2	16,213	-0.01%
2020/07/27	11	44.79	0.1	44.60	44.60	10.9	16,216	0.07%
2020/07/24	3.1	45.11	2	45.15	45.00	1.1	16,217	0.01%
2020/07/23	1	45.50	11	45.59	45.60	-10	16,183	-0.06%
2020/07/22	3	45.45	1	45.55	45.50	2	16,181	0.01%
2020/07/21	9	45.64	12	45.61	45.55	-3	16,060	-0.02%
2020/07/20	11	45.05	3	45.12	45.10	8	15,811	0.05%
2020/07/17	0	0.00	35	44.99	44.80	-35	15,774	-0.22%
2020/07/16	33.5	44.75	1	44.85	44.50	32.5	15,824	0.21%
2020/07/15	0	0.00	1	45.55	45.60	-1	15,384	-0.01%
2020/07/14	4	45.23	11	45.25	45.30	-7	15,181	-0.05%
2020/07/13	1	45.20	6	45.15	45.20	-5	15,199	-0.03%
2020/07/10	0.9	44.85	3	45.28	44.95	-2.1	15,301	-0.01%
2020/07/09	1.6	45.23	16	45.37	45.30	-14.4	15,268	-0.09%
2020/07/08	0	0.00	22	44.95	45.15	-22	15,002	-0.15%
2020/07/07	3	44.23	9	44.33	44.50	-6	14,733	-0.04%
2020/07/06	102	44.40	4	44.34	44.40	98	14,649	0.67%	大買/
2020/07/03	0	0.00	11	43.92	43.95	-11	14,624	-0.08%
2020/07/02	2	43.38	18	43.58	43.60	-16	14,576	-0.11%
2020/07/01	16	42.83	14	42.89	43.10	2	14,481	0.01%
2020/06/30	11	42.80	0	0.00	42.75	11	14,409	0.08%
2020/06/29	9	42.68	0	0.00	42.65	9	14,485	0.06%
2020/06/24	1	42.75	6	42.90	42.85	-5	14,456	-0.03%
2020/06/23	3	42.70	0	0.00	42.70	3	14,452	0.02%
2020/06/22	3	42.77	5.1	42.70	42.90	-2.1	14,506	-0.01%
2020/06/19	6	42.76	2	43.03	42.55	4	14,595	0.03%
2020/06/18	6	42.70	2	42.75	42.70	4	14,575	0.03%
2020/06/17	4	42.66	21	42.60	42.85	-17	14,913	-0.11%
2020/06/15	11	42.58	4	42.63	42.50	7	15,627	0.04%
2020/06/12	7	42.91	5	42.85	42.90	2	15,929	0.01%
2020/06/11	14	43.58	5	43.55	43.30	9	16,268	0.06%
2020/06/10	16	43.94	16.4	43.99	44.00	-0.4	16,336	0.00%
2020/06/09	0	0.00	1	43.80	43.90	-1	16,626	-0.01%
2020/06/08	3	43.60	19	43.66	43.95	-16	16,884	-0.09%
2020/06/05	11	43.52	0	0.00	43.65	11	16,879	0.07%
2020/06/04	6	43.45	3.1	43.61	43.40	2.9	17,038	0.02%
2020/06/03	1	43.50	6	43.72	43.65	-5	17,164	-0.03%
2020/06/02	2	43.23	2	43.23	43.30	0	17,071	0.00%
2020/06/01	2	43.10	6	43.07	43.10	-4	17,036	-0.02%
2020/05/29	3	42.57	8.4	42.65	42.55	-5.4	16,970	-0.03%
2020/05/28	14	42.61	0	0.00	42.35	14	16,591	0.08%
2020/05/27	11	42.82	0	0.00	42.85	11	16,655	0.07%
2020/05/26	1	42.95	39	42.96	43.00	-38	16,717	-0.23%
2020/05/25	32	42.50	0	0.00	42.65	32	16,826	0.19%
2020/05/22	7	42.71	0	0.00	42.65	7	16,923	0.04%
2020/05/21	2	42.85	10	43.07	43.00	-8	16,923	-0.05%
2020/05/20	18	43.06	2	43.08	42.90	16	16,891	0.09%
2020/05/19	6	42.93	59	42.96	43.00	-53	16,886	-0.31%
2020/05/18	6	42.06	0	0.00	42.35	6	16,725	0.04%
2020/05/15	6	42.37	12	42.49	42.30	-6	16,700	-0.04%
2020/05/14	3	42.25	0	0.00	42.60	3	16,720	0.02%
2020/05/13	6	42.46	22	42.66	42.90	-16	16,615	-0.10%
2020/05/12	23	42.89	0	0.00	42.95	23	16,648	0.14%
2020/05/11	7	43.31	3	43.37	43.15	4	16,683	0.02%
2020/05/08	1	43.05	21	42.95	43.00	-20	16,728	-0.12%
2020/05/07	0	0.00	4	42.90	42.70	-4	16,749	-0.02%
2020/05/06	16	42.51	0	0.00	42.60	16	16,822	0.10%
2020/05/05	4.7	42.57	46	42.69	42.85	-41.3	16,875	-0.24%
2020/05/04	27	42.32	10.3	41.96	42.20	16.7	16,886	0.10%
2020/04/30	1	43.30	5	43.04	43.20	-4	16,928	-0.02%
2020/04/29	16	42.50	28	42.45	42.55	-12	16,995	-0.07%
2020/04/28	12	42.01	0	0.00	42.25	12	17,208	0.07%
2020/04/27	33	42.08	1	42.05	42.00	32	18,115	0.18%
2020/04/24	17	41.93	0	0.00	42.00	17	18,025	0.09%
2020/04/23	2	41.85	3	42.03	42.15	-1	18,025	-0.01%
2020/04/22	16	41.46	2	41.53	41.60	14	17,994	0.08%
2020/04/21	3	41.68	0.1	41.80	41.80	2.9	18,175	0.02%
2020/04/20	0.1	42.25	43	42.34	42.35	-42.9	18,223	-0.24%
2020/04/17	1.2	42.00	17	42.12	42.00	-15.8	18,450	-0.09%
2020/04/16	10	41.96	1	42.10	41.85	9	18,435	0.05%
2020/04/15	1	41.95	1	41.85	41.80	0	18,514	0.00%
2020/04/14	12	41.13	4.1	41.72	41.65	7.9	18,414	0.04%
2020/04/13	13	40.82	3	40.98	40.80	10	18,392	0.05%
2020/04/10	11	40.78	6	40.91	41.00	5	18,530	0.03%
2020/04/09	10	40.71	0	0.00	40.55	10	18,714	0.05%
2020/04/08	53	40.94	28.9	41.04	41.00	24.1	18,786	0.13%
2020/04/07	11	39.60	16	39.96	39.95	-5	18,599	-0.03%
2020/04/06	4	39.08	18	38.65	39.05	-14	18,657	-0.08%
2020/04/01	10	39.21	1	39.40	39.00	9	18,611	0.05%
2020/03/31	6	39.28	1	39.35	39.50	5	18,495	0.03%
2020/03/30	11	38.98	17	38.44	39.15	-6	18,316	-0.03%
2020/03/27	6	39.18	6	39.19	38.95	0	18,246	0.00%
2020/03/26	12	38.85	4	39.23	38.60	8	18,248	0.04%
2020/03/25	27	39.30	1.2	39.37	38.80	25.8	18,249	0.14%
2020/03/24	4	38.08	22	38.26	38.25	-18	18,117	-0.10%
2020/03/23	19	35.73	6.9	36.00	36.10	12.1	17,961	0.07%
2020/03/20	25.2	36.04	2	35.55	36.95	23.2	17,655	0.13%
2020/03/19	8.1	34.05	4	34.05	33.60	4.1	17,337	0.02%
2020/03/18	27	36.82	37	36.50	36.00	-10	17,069	-0.06%
2020/03/17	9	37.72	8	37.88	37.60	1	16,688	0.01%
2020/03/16	1	39.90	2	39.45	38.85	-1	16,138	-0.01%
2020/03/13	11	38.89	22.1	39.97	40.25	-11.1	15,911	-0.07%
2020/03/12	2	40.93	1.4	40.96	40.75	0.7	15,439	0.00%
2020/03/11	1	41.80	0	0.00	41.80	1	15,048	0.01%
2020/03/10	2	41.65	9	41.53	41.60	-7	14,955	-0.05%
2020/03/09	8	42.07	3	42.07	41.85	5	14,818	0.03%
2020/03/06	5.1	42.73	2	42.95	42.85	3.1	14,613	0.02%
2020/03/05	0.1	43.15	0	0.00	43.30	0.1	14,608	0.00%
2020/03/04	0	0.00	2	42.90	42.85	-2	14,772	-0.01%
2020/03/03	1	42.70	30	42.68	42.65	-29	14,783	-0.20%
2020/03/02	6	41.63	2	42.23	42.25	4	14,678	0.03%
2020/02/27	2.2	42.20	2	42.25	42.25	0.2	14,824	0.00%
2020/02/26	7	42.30	6	42.48	42.20	1	14,772	0.01%
2020/02/25	4	42.73	2	42.35	42.70	2	14,628	0.01%
2020/02/24	5.1	42.89	0	0.00	43.00	5.1	14,574	0.03%
2020/02/21	4	43.19	0	0.00	43.25	4	14,887	0.03%
2020/02/20	5	43.35	4	43.58	43.15	1	15,079	0.01%
2020/02/19	1	43.35	4	43.38	43.40	-3	15,251	-0.02%
2020/02/18	3	43.05	5.1	43.05	43.05	-2.1	15,442	-0.01%
2020/02/17	2	43.05	14.8	43.03	43.00	-12.8	15,522	-0.08%
2020/02/14	35	43.23	1.4	43.33	43.20	33.6	15,690	0.21%
2020/02/13	10	42.90	27	43.09	43.15	-17	15,652	-0.11%
2020/02/12	7	42.78	4	42.85	42.80	3	15,560	0.02%
2020/02/11	1	42.55	35	42.72	42.60	-34	15,533	-0.22%
2020/02/10	3.6	42.12	19.2	41.94	42.40	-15.6	15,477	-0.10%
2020/02/07	8	42.32	1.3	42.50	42.50	6.7	15,428	0.04%
2020/02/06	26	43.04	36.1	42.98	43.00	-10	15,478	-0.06%
2020/02/05	12.1	42.44	24.5	42.44	42.35	-12.4	15,557	-0.08%
2020/02/04	23.1	41.81	8.2	42.19	42.40	14.9	15,460	0.10%
2020/02/03	8.1	40.91	16	41.20	41.55	-7.9	15,348	-0.05%
2020/01/31	31	42.34	10	42.44	42.05	21	15,299	0.14%
2020/01/30	71	42.52	47.1	42.47	41.85	23.9	15,164	0.16%
2020/01/20	1.2	44.88	3.5	44.90	44.95	-2.3	14,282	-0.02%
2020/01/17	0	0.00	6	44.79	44.90	-6	14,487	-0.04%
2020/01/16	0	0.00	34.4	44.86	44.75	-34.4	14,575	-0.24%
2020/01/15	6	44.38	7.3	44.54	44.55	-1.3	14,636	-0.01%
2020/01/14	4	44.38	109	44.54	44.55	-105	14,537	-0.72%	大賣/鉅額交易
2020/01/13	11	44.07	57	44.00	44.25	-46	14,595	-0.32%
2020/01/10	1	43.40	0	0.00	43.50	1	15,006	0.01%
2020/01/09	5	43.33	2.4	43.44	43.45	2.6	15,008	0.02%
2020/01/08	5	43.39	0.1	43.35	43.40	5	14,943	0.03%
2020/01/07	1	43.55	26	43.38	43.60	-25	14,877	-0.17%
2020/01/06	3	43.45	7	43.46	43.45	-4	14,973	-0.03%
2020/01/03	12.2	43.92	6	43.99	43.95	6.2	14,911	0.04%
2020/01/02	51.3	43.96	41	44.10	44.10	10.3	14,838	0.07%
2019/12/31	1	43.70	0.1	43.55	43.70	0.9	14,647	0.01%
2019/12/30	28	43.68	10	43.75	43.65	18	14,673	0.12%
2019/12/27	0	0.00	8.1	43.19	43.25	-8.1	14,540	-0.06%
2019/12/26	2	42.95	2	43.00	43.05	0	14,635	0.00%
2019/12/25	2	43.05	0	0.00	43.10	2	14,801	0.01%
2019/12/24	7.8	43.23	7	43.18	43.15	0.8	14,907	0.01%
2019/12/23	16	43.19	27	43.11	43.25	-11	14,952	-0.07%
2019/12/20	3	43.00	26	42.95	42.95	-23	14,978	-0.15%
2019/12/19	2	42.85	10.4	42.91	43.00	-8.4	14,997	-0.06%
2019/12/18	2.1	42.80	91	42.86	43.00	-88.9	15,064	-0.59%
2019/12/17	3	42.77	11	42.82	42.95	-8	15,039	-0.05%
2019/12/16	1	42.75	11.2	42.88	42.80	-10.2	14,936	-0.07%
2019/12/13	3	42.40	27	42.57	42.55	-24	14,945	-0.16%
2019/12/12	6.5	42.28	3	42.30	42.30	3.5	14,920	0.02%
2019/12/11	0	0.00	55	42.21	42.15	-55	14,985	-0.37%
2019/12/10	11.3	42.05	7	42.09	42.10	4.3	15,068	0.03%
2019/12/09	6	42.00	22	41.97	42.05	-16	15,165	-0.11%
2019/12/06	2	41.65	12	41.73	41.75	-10	15,175	-0.07%
2019/12/05	1	41.80	7	41.76	41.65	-6	15,354	-0.04%
2019/12/04	1.4	41.61	17	41.51	41.75	-15.6	15,645	-0.10%
2019/12/03	18	41.71	0	0.00	41.85	18	15,733	0.11%
2019/12/02	6	41.35	1.1	41.45	41.35	4.9	15,733	0.03%
2019/11/29	43.3	41.65	0	0.00	41.40	43.3	15,719	0.28%
2019/11/28	1	42.05	29.4	41.97	42.00	-28.4	15,662	-0.18%
2019/11/27	5	41.82	0	0.00	41.95	5	15,837	0.03%
2019/11/26	1	41.80	18	42.04	41.80	-17	15,863	-0.11%
2019/11/25	3.4	41.91	3.1	42.09	41.95	0.3	15,528	0.00%
2019/11/22	5.3	42.17	1	42.05	42.10	4.3	15,556	0.03%
2019/11/21	34.3	42.23	13.1	42.16	42.35	21.2	15,639	0.14%
2019/11/20	21	42.68	4.1	42.49	42.65	16.9	15,535	0.11%
2019/11/19	6	41.77	7	41.95	42.10	-1	15,188	-0.01%
2019/11/18	15	42.07	23	42.02	42.10	-8	15,006	-0.05%
2019/11/15	7	41.46	23	41.46	41.70	-16	14,790	-0.11%
2019/11/14	2	41.10	6	41.09	41.15	-4	14,612	-0.03%
2019/11/13	8	41.10	16	41.12	41.00	-8	14,577	-0.05%
2019/11/12	2	40.53	2	40.63	40.65	0	14,491	0.00%
2019/11/11	11	40.74	7	40.45	40.35	4	14,806	0.03%
2019/11/08	12	40.94	7	40.93	40.90	5	15,386	0.03%
2019/11/07	11.1	40.75	3	40.90	40.95	8.1	15,890	0.05%
2019/11/06	2.3	40.89	1	40.85	40.80	1.3	16,088	0.01%
2019/11/05	15	40.78	0	0.00	40.90	15	16,203	0.09%
2019/11/04	7.7	40.85	1.3	40.95	40.95	6.4	16,285	0.04%
2019/11/01	2	40.45	12	40.46	40.55	-10	16,295	-0.06%
2019/10/31	18	40.46	12	40.54	40.45	6	16,600	0.04%
2019/10/30	5	40.28	0	0.00	40.35	5	16,869	0.03%
2019/10/29	17	40.59	0	0.00	40.65	17	16,765	0.10%
2019/10/28	6	40.79	9.1	40.79	40.75	-3.1	16,612	-0.02%
2019/10/25	5	40.76	3.1	40.70	40.85	1.9	16,652	0.01%
2019/10/24	11	40.87	1.1	41.00	41.00	9.9	16,478	0.06%
2019/10/23	7	40.96	7.1	40.97	40.95	-0.1	16,533	0.00%
2019/10/22	35	41.32	4	41.28	41.40	31	16,532	0.19%
2019/10/21	7	41.45	22	41.53	41.50	-15	16,453	-0.09%
2019/10/18	24	40.91	48.5	40.86	40.95	-24.5	16,356	-0.15%
2019/10/17	31.2	40.05	16.1	40.03	40.10	15.1	15,849	0.10%
2019/10/16	68	39.88	8	39.99	40.00	60	15,811	0.38%
2019/10/15	3	39.83	0	0.00	40.00	3	15,916	0.02%
2019/10/14	8.7	39.75	14	40.01	39.95	-5.3	16,255	-0.03%
2019/10/09	8	39.61	6	39.73	39.50	2	16,418	0.01%
2019/10/08	4	39.65	3.2	39.67	39.75	0.8	16,714	0.00%
2019/10/07	3	39.22	10	39.19	39.30	-7	17,140	-0.04%
2019/10/04	15	38.90	2	38.90	38.90	13	17,320	0.08%
2019/10/03	20.4	38.92	1	39.00	39.00	19.4	17,304	0.11%
2019/10/02	12	39.44	3	39.70	39.25	9	17,315	0.05%
2019/10/01	106	39.61	10	39.83	39.65	96	17,356	0.55%	大買/
2019/09/27	12.7	39.73	1	39.65	39.65	11.7	17,381	0.07%
2019/09/26	10.2	39.87	11	39.96	39.90	-0.8	17,415	0.00%
2019/09/25	10	39.65	4.2	39.80	39.60	5.8	17,535	0.03%
2019/09/24	10	39.82	8	39.65	39.80	2	17,583	0.01%
2019/09/23	6	39.90	1.7	39.88	39.75	4.3	17,507	0.02%
2019/09/20	3.5	39.81	13	39.80	40.20	-9.5	17,563	-0.05%
2019/09/19	7.3	39.79	1	39.85	39.80	6.3	17,483	0.04%
2019/09/18	2.1	39.83	11.1	39.96	39.80	-9	17,574	-0.05%
2019/09/17	35.1	39.60	4	39.50	39.50	31.1	17,619	0.18%
2019/09/16	1.1	40.15	13	40.18	40.10	-11.9	17,629	-0.07%
2019/09/12	17.3	40.10	4.1	40.07	40.05	13.2	17,599	0.08%
2019/09/11	1	40.00	100	40.00	40.00	-99	17,752	-0.56%
2019/09/10	12	40.05	13	39.96	39.95	-1	17,949	-0.01%
2019/09/09	20	39.98	4	39.95	40.00	16	18,140	0.09%
2019/09/06	5	39.64	27	39.61	39.85	-22	18,038	-0.12%
2019/09/05	13	38.90	12	38.78	39.00	1	17,798	0.01%
2019/09/04	9	38.45	0	0.00	38.45	9	17,818	0.05%
2019/09/03	5	38.41	11	38.37	38.35	-6	17,972	-0.03%
2019/09/02	14	38.18	1	38.40	38.25	13	18,146	0.07%
2019/08/30	9.2	37.99	5	38.24	38.45	4.2	18,113	0.02%
2019/08/29	0	0.00	17	37.60	37.80	-17	18,035	-0.09%
2019/08/28	1	37.70	3	37.62	37.70	-2	18,261	-0.01%
2019/08/27	3	37.57	43	37.60	37.65	-40	18,435	-0.22%
2019/08/26	16	37.64	0	0.00	37.70	16	18,481	0.09%
2019/08/23	10	37.89	0	0.00	38.20	10	18,473	0.05%
2019/08/22	9	37.92	0	0.00	37.85	9	18,541	0.05%
2019/08/21	12	38.01	8	38.05	37.95	4	18,734	0.02%
2019/08/20	6	38.18	5	38.20	38.15	1	18,731	0.01%
2019/08/19	23	38.14	1	38.40	38.10	22	18,777	0.12%
2019/08/16	7	37.95	0	0.00	37.95	7	18,796	0.04%
2019/08/15	16	37.96	8	37.96	38.00	8	18,773	0.04%
2019/08/14	73	38.00	9	38.08	38.30	64	18,819	0.34%
2019/08/13	56	37.33	6	37.48	37.25	50	18,656	0.27%
2019/08/12	33	43.97	174	43.95	43.95	-141	18,080	-0.78%	大賣/鉅額交易
2019/08/08	5	43.99	101	44.00	43.90	-96	17,741	-0.54%	大賣/
2019/08/07	27	43.56	5	43.43	43.35	22	17,601	0.12%
2019/08/06	4	43.25	0	0.00	43.30	4	17,750	0.02%
2019/08/05	5	43.61	2	43.53	43.55	3	17,728	0.02%
2019/08/02	9	43.64	7	43.79	43.55	2	17,716	0.01%
2019/08/01	34	44.13	2	44.10	44.05	32	17,596	0.18%
2019/07/31	7.2	44.71	1	44.80	44.70	6.2	17,513	0.04%
2019/07/30	19	44.81	2.2	44.86	44.80	16.8	17,651	0.10%
2019/07/29	6	44.90	6	44.98	44.85	0	17,948	0.00%
2019/07/26	3	44.37	4	44.35	44.65	-1	18,163	-0.01%
2019/07/25	11	44.52	4	44.65	44.30	7	18,228	0.04%
2019/07/24	8	44.91	2	44.90	44.80	6	18,091	0.03%
2019/07/23	45	44.86	8	44.99	45.05	37	18,053	0.20%
2019/07/22	70	44.86	15	44.89	44.90	55	18,025	0.31%
2019/07/19	7	44.62	0	0.00	44.80	7	17,949	0.04%
2019/07/18	7	44.55	2	44.60	44.60	5	17,921	0.03%
2019/07/17	4	44.56	6	44.65	44.70	-2	18,132	-0.01%
2019/07/16	18	44.13	4	44.55	44.75	14	18,306	0.08%
2019/07/15	27	44.04	0	0.00	44.05	27	18,126	0.15%
2019/07/12	8	44.54	21	44.50	44.35	-13	18,091	-0.07%
2019/07/11	34.3	44.99	243	45.55	44.80	-208.8	18,028	-1.16%	大賣/鉅額交易
2019/07/10	4	45.91	1	45.90	45.85	3	17,637	0.02%
2019/07/09	2	46.10	1	46.05	46.00	1	17,645	0.01%
2019/07/08	7	46.11	3	46.22	46.20	4	17,825	0.02%
2019/07/05	1	45.90	13	46.40	46.15	-12	17,949	-0.07%
2019/07/04	14.1	45.90	25	45.95	45.90	-10.9	18,032	-0.06%
2019/07/03	3	46.10	0	0.00	46.25	3	18,223	0.02%
2019/07/02	16	46.43	26	46.36	46.35	-10	18,452	-0.05%
2019/07/01	7	46.23	4	46.31	46.15	3	18,483	0.02%
2019/06/28	3	45.83	3	46.02	46.05	0	18,562	0.00%
2019/06/27	0	0.00	12	45.93	45.95	-12	18,801	-0.06%
2019/06/26	2	45.55	18	45.59	45.55	-16	18,891	-0.08%
2019/06/25	5	45.35	6	45.43	45.60	-1	19,323	-0.01%
2019/06/24	2.3	45.43	12	45.47	45.60	-9.7	19,560	-0.05%
2019/06/21	6	45.27	0	0.00	45.15	6	19,765	0.03%
2019/06/20	1	45.30	1.1	45.45	45.40	-0.1	20,696	0.00%
2019/06/19	43	45.14	0	0.00	45.30	43	20,682	0.21%
2019/06/18	1	44.95	6	45.06	45.20	-5	20,639	-0.02%
2019/06/17	11	44.71	14	44.52	44.70	-3	20,457	-0.01%
2019/06/14	0.1	43.95	28	43.92	43.95	-27.9	20,318	-0.14%
2019/06/13	2	43.75	0	0.00	43.85	2	20,846	0.01%
2019/06/12	6	43.64	14	43.70	43.75	-8	20,917	-0.04%
2019/06/11	25	43.72	6	43.88	44.00	19	20,838	0.09%
2019/06/10	2	43.80	8	43.78	43.85	-6	20,740	-0.03%
2019/06/06	7	42.93	3	43.05	43.15	4	20,602	0.02%
2019/06/05	2	43.05	50	43.06	43.00	-48	20,525	-0.23%
2019/06/04	8	43.54	14	43.80	43.10	-6	20,408	-0.03%
2019/06/03	4	43.30	13.3	43.04	43.40	-9.3	20,223	-0.05%
2019/05/31	1	42.70	0	0.00	42.90	1	20,045	0.00%
2019/05/30	1	42.55	9	42.62	42.80	-8	19,910	-0.04%
2019/05/29	1	42.35	0	0.00	42.50	1	19,853	0.01%
2019/05/28	3	42.33	5	42.44	42.30	-2	19,894	-0.01%
2019/05/27	25	42.50	4	42.71	42.40	21	19,814	0.11%
2019/05/24	4	42.43	5	42.50	42.35	-1	19,902	-0.01%
2019/05/23	41	42.67	6	42.50	42.35	35	19,954	0.18%
2019/05/22	15	42.70	0	0.00	42.70	15	20,360	0.07%
2019/05/21	6.1	42.78	3	42.65	42.85	3.1	20,460	0.02%
2019/05/20	5	42.37	13	42.32	42.35	-8	20,442	-0.04%
2019/05/17	15	42.23	2	42.25	42.25	13	20,401	0.06%
2019/05/16	7	41.66	5	42.20	42.00	2	20,412	0.01%
2019/05/15	54	41.84	1	41.85	41.75	53	20,302	0.26%
2019/05/14	10	41.57	1	41.45	41.55	9	20,272	0.04%
2019/05/13	17	42.42	34	42.46	42.00	-17	19,984	-0.09%
2019/05/10	5	42.72	7	42.61	42.50	-2	19,903	-0.01%
2019/05/09	24	42.65	2	42.63	42.50	22	19,795	0.11%
2019/05/08	7	43.00	3	43.00	43.00	4	19,622	0.02%
2019/05/07	18	42.59	17	42.97	42.90	1	19,430	0.01%
2019/05/06	107	42.26	35	42.36	42.30	72	19,257	0.37%	大買/
2019/05/03	10	42.54	10	42.77	42.85	0	18,942	0.00%
2019/05/02	34	42.25	2	42.25	42.20	32	18,615	0.17%
2019/04/30	0	0.00	6	42.07	42.00	-6	18,472	-0.03%
2019/04/29	24	42.05	7	42.01	42.10	17	18,476	0.09%
2019/04/26	8	41.72	4	41.71	41.75	4	18,369	0.02%
2019/04/25	1	41.50	3	41.73	41.80	-2	18,375	-0.01%
2019/04/24	9	41.49	3	41.60	41.55	6	18,358	0.03%
2019/04/23	7	40.99	16.2	41.04	41.60	-9.2	18,316	-0.05%
2019/04/22	57	41.22	5	41.10	41.00	52	18,243	0.29%
2019/04/19	6	41.60	5	41.65	41.70	1	17,929	0.01%
2019/04/18	63	41.55	17	41.72	41.60	46	17,806	0.26%
2019/04/17	21	42.02	26	42.02	41.95	-5	17,616	-0.03%
2019/04/16	10	42.25	12	42.20	42.30	-2	17,377	-0.01%
2019/04/15	5	42.25	14	42.25	42.50	-9	17,356	-0.05%
2019/04/12	3	42.15	1	41.95	42.00	2	17,209	0.01%
2019/04/11	7	41.99	7.2	42.15	42.05	-0.2	17,030	0.00%
2019/04/10	33	42.02	21	42.08	42.00	12	16,791	0.07%
2019/04/09	58	42.07	2	42.13	42.15	56	16,545	0.34%
2019/04/08	21	42.09	12.2	42.09	42.30	8.8	16,200	0.05%
2019/04/03	14	41.59	8.1	41.58	41.70	5.9	15,817	0.04%
2019/04/02	1	41.50	10	41.60	41.40	-9	15,641	-0.06%
2019/04/01	15	41.47	5.1	41.38	41.35	9.9	15,380	0.06%
2019/03/29	12	41.28	3	41.30	41.25	9	14,937	0.06%
2019/03/28	10	41.06	7	41.35	41.00	3	14,770	0.02%
2019/03/27	27	40.58	14	40.56	40.55	13	14,397	0.09%
2019/03/26	9	40.33	7	40.46	40.45	2	14,149	0.01%
2019/03/25	318	40.05	301	40.50	40.50	17	13,906	0.12%	大買/大賣/
2019/03/22	9	38.83	4	38.80	38.70	5	12,921	0.04%
2019/03/21	0	0.00	24	38.75	38.85	-24	12,975	-0.18%
2019/03/20	5	38.07	0	0.00	38.05	5	12,847	0.04%
2019/03/19	2.1	38.00	15	38.15	38.10	-12.9	12,820	-0.10%
2019/03/18	57	37.72	3	37.83	37.80	54	12,718	0.42%
2019/03/15	6	38.74	1	38.65	38.65	5	12,123	0.04%
2019/03/14	0.1	38.60	8	38.56	38.60	-7.9	12,005	-0.07%
2019/03/13	2	38.45	12	38.54	38.50	-10	12,137	-0.08%
2019/03/12	2	38.40	10	38.53	38.40	-8	12,190	-0.07%
2019/03/11	7	37.91	0	0.00	37.85	7	12,358	0.06%
2019/03/08	1	37.85	0	0.00	38.00	1	12,634	0.01%
2019/03/07	8	38.09	0	0.00	38.00	8	12,816	0.06%
2019/03/06	1	38.00	0.2	38.25	38.25	0.8	12,966	0.01%
2019/03/05	10	38.03	1.1	38.01	38.00	8.9	13,299	0.07%
2019/03/04	6	38.16	2	38.15	38.20	4	14,411	0.03%
2019/02/27	3.2	38.26	2	38.25	38.40	1.2	14,337	0.01%
2019/02/26	13	38.26	7.1	38.30	38.20	5.9	14,246	0.04%
2019/02/25	12	38.46	2	38.50	38.45	10	14,362	0.07%
2019/02/22	24	38.76	3	38.85	38.70	21	14,472	0.15%
2019/02/21	21	39.16	29	38.67	39.30	-8	14,492	-0.06%
2019/02/20	12	37.75	1.1	38.07	37.85	10.9	14,013	0.08%
2019/02/19	11	37.41	3	37.55	37.55	8	13,849	0.06%
2019/02/18	9	37.09	0.3	37.00	36.90	8.7	13,696	0.06%
2019/02/15	14	36.99	1	37.20	37.45	13	13,766	0.09%
2019/02/14	6.1	37.65	4	37.85	37.50	2.1	13,833	0.02%
2019/02/13	6	37.67	2	37.85	37.65	4	13,710	0.03%
2019/02/12	3	37.77	1	37.70	37.70	2	13,617	0.01%
2019/02/11	5	37.66	9	37.64	37.65	-4	13,612	-0.03%
2019/01/30	2	37.35	4	37.23	37.35	-2	13,468	-0.01%
2019/01/29	1	37.10	3	37.02	37.10	-2	13,530	-0.01%
2019/01/28	0.2	37.00	6	36.87	37.00	-5.8	13,669	-0.04%
2019/01/25	3	36.58	10	36.63	36.60	-7	13,691	-0.05%
2019/01/23	1	36.30	9	36.42	36.45	-8	13,992	-0.06%
2019/01/22	1	36.15	4	36.24	36.25	-3	14,159	-0.02%
2019/01/21	20	36.00	0	0.00	36.25	20	14,309	0.14%
2019/01/18	0	0.00	5	35.91	36.00	-5	14,490	-0.03%
2019/01/17	2	35.43	3	35.45	35.45	-1	14,775	-0.01%
2019/01/16	8	35.64	0	0.00	35.60	8	15,381	0.05%
2019/01/15	2	35.70	0	0.00	35.70	2	15,547	0.01%
2019/01/14	9	35.76	0	0.00	35.60	9	15,440	0.06%
2019/01/10	0	0.00	3.7	36.57	36.55	-3.7	15,388	-0.02%
2019/01/09	10	36.15	5	36.14	36.35	5	15,371	0.03%
2019/01/08	2	35.68	0	0.00	35.55	2	15,314	0.01%
2019/01/07	0	0.00	5	36.10	36.00	-5	15,385	-0.03%
2019/01/04	0	0.00	2	35.20	35.45	-2	15,411	-0.01%
2019/01/03	2	35.30	0	0.00	35.15	2	15,897	0.01%
2019/01/02	3	35.60	0	0.00	35.50	3	15,978	0.02%
2018/12/28	1	35.55	1	35.60	35.60	0	16,040	0.00%
2018/12/27	1	35.50	1	35.70	35.40	0	16,117	0.00%
2018/12/26	2	35.58	4	35.40	35.40	-2	16,203	-0.01%
2018/12/25	10	35.25	0	0.00	35.85	10	16,296	0.06%
2018/12/24	0	0.00	2	35.60	35.80	-2	16,416	-0.01%
2018/12/22	0	0.00	1	35.35	35.45	-1	16,528	-0.01%
2018/12/21	17	35.40	0	0.00	35.40	17	16,971	0.10%
2018/12/20	6	35.52	10	36.00	35.40	-4	16,974	-0.02%
2018/12/19	25	35.93	0	0.00	36.00	25	16,914	0.15%
2018/12/18	7	35.79	56	35.92	35.65	-49	16,943	-0.29%
2018/12/17	8	35.81	19	36.07	36.00	-11	17,319	-0.06%
2018/12/14	60	35.65	11	35.59	35.75	49	17,273	0.28%
2018/12/13	0	0.00	2	35.45	35.50	-2	17,362	-0.01%
2018/12/12	0	0.00	1	35.00	34.95	-1	17,290	-0.01%
2018/12/10	9	34.76	0	0.00	34.75	9	17,308	0.05%
2018/12/07	3	35.10	1	35.30	35.05	2	17,487	0.01%
2018/12/06	5	34.65	23	34.81	34.65	-18	17,576	-0.10%
2018/12/05	2	34.90	4	34.94	34.85	-2	17,823	-0.01%
2018/12/04	4	35.05	24	35.35	35.05	-20	18,345	-0.11%
2018/12/03	47	35.15	5	35.40	35.85	42	18,146	0.23%
2018/11/30	10	34.50	6	34.47	34.50	4	17,903	0.02%
2018/11/29	15.2	34.40	1	34.45	34.05	14.2	17,779	0.08%
2018/11/28	8	33.66	9	33.84	34.05	-1	17,765	-0.01%
2018/11/27	85	33.29	15	33.35	33.50	70	17,583	0.40%
2018/11/26	2	35.18	2	35.38	35.35	0	16,748	0.00%
2018/11/23	1	34.70	0	0.00	34.70	1	17,213	0.01%
2018/11/22	16	35.03	11	34.91	34.85	5	17,290	0.03%
2018/11/21	45	35.64	0	0.00	35.70	45	17,165	0.26%
2018/11/20	2	36.45	6	36.77	36.65	-4	17,025	-0.02%
2018/11/19	5	36.35	2	36.65	36.50	3	17,037	0.02%
2018/11/16	0	0.00	4	36.36	36.45	-4	17,140	-0.02%
2018/11/15	6	36.03	0	0.00	36.15	6	17,325	0.03%
2018/11/14	17	36.26	4	36.34	36.35	13	17,409	0.07%
2018/11/13	1	35.90	3	36.13	36.40	-2	17,458	-0.01%
2018/11/12	0	0.00	4	35.41	35.60	-4	17,488	-0.02%
2018/11/09	5	34.89	0	0.00	34.90	5	17,688	0.03%
2018/11/08	4	35.44	0	0.00	35.50	4	18,029	0.02%
2018/11/07	2	35.50	2	35.53	35.50	0	18,509	0.00%
2018/11/06	6	35.08	0	0.00	35.10	6	19,646	0.03%
2018/11/05	22.7	35.54	1	35.30	35.35	21.7	19,895	0.11%
2018/11/02	10	36.10	5	36.24	36.45	5	20,127	0.02%
2018/11/01	3	34.78	10	35.59	35.65	-7	20,426	-0.03%
2018/10/31	3	34.40	1	34.90	34.70	2	20,564	0.01%
2018/10/30	13	34.04	4	34.25	34.10	9	20,695	0.04%
2018/10/29	1	33.70	0	0.00	33.90	1	20,980	0.00%
2018/10/26	12	33.53	4	33.43	33.50	8	21,504	0.04%
2018/10/25	6	33.26	16	33.84	34.00	-10	22,325	-0.04%
2018/10/24	19	34.16	10	34.40	34.15	9	23,157	0.04%
2018/10/23	8	36.14	2	35.85	36.00	6	22,836	0.03%
2018/10/22	1	37.70	4	37.78	37.55	-3	23,078	-0.01%
2018/10/19	3	37.20	3	37.65	37.25	0	24,086	0.00%
2018/10/17	1	38.50	6	38.32	38.25	-5	25,131	-0.02%
2018/10/16	5	38.02	1.1	37.93	38.20	3.9	25,323	0.02%
2018/10/15	6	38.55	2	38.50	38.50	4	25,455	0.02%
2018/10/12	11	37.52	11.6	38.14	39.00	-0.6	25,600	0.00%
2018/10/11	15	37.35	14	37.50	37.60	1	25,654	0.00%
2018/10/09	0	0.00	46	40.16	40.05	-46	25,282	-0.18%
2018/10/08	6	39.63	3	39.85	39.75	3	25,339	0.01%
2018/10/05	0	0.00	6	39.95	39.70	-6	25,579	-0.02%
2018/10/04	3	39.57	1.2	39.65	39.80	1.8	25,683	0.01%
2018/10/03	0	0.00	3	40.60	40.20	-3	25,833	-0.01%
2018/10/02	24	40.38	0	0.00	40.30	24	26,052	0.09%
2018/10/01	4.5	41.34	3	41.77	41.05	1.5	26,235	0.01%
2018/09/28	12	41.37	24	41.27	41.10	-12	26,430	-0.05%
2018/09/25	10	40.75	0	0.00	40.20	10	26,920	0.04%
2018/09/21	2	40.75	1.6	40.65	40.40	0.4	27,049	0.00%
2018/09/20	6	40.08	0	0.00	40.10	6	26,888	0.02%
2018/09/19	4	40.26	2	40.65	40.15	2	26,972	0.01%
2018/09/17	1	39.35	0	0.00	39.30	1	27,184	0.00%
2018/09/14	0	0.00	2.5	39.76	39.65	-2.5	27,256	-0.01%
2018/09/13	38	39.16	4	39.24	39.10	34	27,301	0.12%
2018/09/12	13	38.32	8	38.44	38.55	5	27,171	0.02%
2018/09/11	9	37.73	5	38.02	38.00	4	27,244	0.01%
2018/09/10	20.6	38.28	6	38.53	37.95	14.6	27,027	0.05%
2018/09/07	2	41.40	1.1	41.58	41.30	0.9	26,616	0.00%
2018/09/06	1	41.70	0	0.00	41.80	1	26,592	0.00%
2018/09/05	1	41.55	0	0.00	41.55	1	26,581	0.00%
2018/09/04	2	41.73	2	41.78	42.10	0	26,593	0.00%
2018/09/03	6	41.31	4	41.46	41.35	2	26,409	0.01%
2018/08/31	1	41.70	24	41.75	42.35	-23	26,343	-0.09%
2018/08/30	20	41.82	1.4	41.79	42.00	18.6	26,050	0.07%
2018/08/29	5	43.30	0	0.00	43.40	5	25,625	0.02%
2018/08/27	0	0.00	1	43.30	43.30	-1	25,815	0.00%
2018/08/24	2	42.68	2	42.60	42.80	0	25,756	0.00%
2018/08/23	7	42.86	12	43.01	43.10	-5	25,948	-0.02%
2018/08/22	3	42.85	3	43.00	42.95	0	26,075	0.00%
2018/08/21	0	42.85	2	42.60	42.90	-2	26,120	-0.01%
2018/08/20	33	41.86	1	42.15	42.00	32	26,216	0.12%
2018/08/17	12	42.49	1	42.60	42.05	11	26,177	0.04%
2018/08/16	3	41.62	0	0.00	42.00	3	26,134	0.01%
2018/08/15	13	42.82	10	42.35	42.35	3	26,225	0.01%
2018/08/14	4	42.90	84	43.04	43.30	-80	25,975	-0.31%
2018/08/13	208	42.17	4	42.51	42.15	204	25,677	0.79%	大買/鉅額交易
2018/08/10	0	0.00	3	40.93	41.50	-3	24,798	-0.01%
2018/08/09	1	40.30	0	0.00	40.50	1	24,741	0.00%
2018/08/08	2	40.65	5	40.50	40.60	-3	25,207	-0.01%
2018/08/07	12	40.26	10	40.25	40.15	2	25,092	0.01%
2018/08/06	6	40.45	0	0.00	40.35	6	25,024	0.02%
2018/08/03	4	40.46	0	0.00	40.45	4	24,795	0.02%
2018/08/02	17	40.92	1	40.65	40.60	16	24,490	0.07%
2018/08/01	3	40.53	3	40.73	41.05	0	23,866	0.00%
2018/07/31	19	39.38	1	39.35	39.35	18	22,946	0.08%
2018/07/30	5	41.05	0	0.00	40.70	5	22,017	0.02%
2018/07/27	3	40.78	0	0.00	40.30	3	21,668	0.01%
2018/07/26	26	41.22	6	41.55	40.50	20	21,333	0.09%
2018/07/25	2	44.95	5	44.97	45.10	-3	20,460	-0.01%
2018/07/24	4	45.26	112	45.19	45.50	-108	20,173	-0.54%	大賣/鉅額交易
2018/07/23	5	42.42	100	42.40	42.65	-95	19,368	-0.49%
2018/07/20	1	42.75	3	42.40	42.30	-2	19,251	-0.01%
2018/07/19	2	42.70	1	42.70	42.75	1	19,164	0.01%
2018/07/18	76	42.15	0	0.00	42.25	76	19,412	0.39%
2018/07/17	1	42.30	0	0.00	42.15	1	19,164	0.01%
2018/07/16	3	42.55	0	0.00	42.50	3	19,102	0.02%
2018/07/13	0	0.00	6	43.41	43.50	-6	19,058	-0.03%
2018/07/12	0	0.00	1	42.95	42.70	-1	18,723	-0.01%
2018/07/11	3	42.15	0	0.00	42.15	3	18,533	0.02%
2018/07/10	0	0.00	1	43.10	43.25	-1	18,222	-0.01%
2018/07/06	1	41.20	1	41.50	41.60	0	17,544	0.00%
2018/07/04	5	41.77	0	0.00	42.00	5	17,216	0.03%
2018/07/03	2	42.23	3	42.70	42.75	-1	16,918	-0.01%
2018/07/02	7	41.73	1.7	41.94	41.85	5.3	16,442	0.03%
2018/06/28	3.3	42.59	0	0.00	42.40	3.3	15,725	0.02%
2018/06/27	5	42.89	5	43.20	43.00	0	15,500	0.00%
2018/06/26	6	43.80	4	43.80	43.70	2	15,155	0.01%
2018/06/25	0	0.00	2	44.55	44.70	-2	14,905	-0.01%
2018/06/22	2	44.65	0	0.00	44.60	2	14,764	0.01%
2018/06/21	1	44.60	1	44.55	44.75	0	14,558	0.00%
2018/06/20	3	43.35	3	44.17	44.75	0	14,521	0.00%
2018/06/19	3	43.92	0	0.00	43.85	3	14,290	0.02%
2018/06/14	2	45.00	14	45.20	44.90	-12	13,688	-0.09%
2018/06/12	1	44.75	1	44.55	44.50	0	13,514	0.00%
2018/06/11	3	44.60	0	0.00	44.60	3	13,386	0.02%
2018/06/08	1	44.75	0	0.00	45.00	1	13,315	0.01%
2018/06/07	0	0.00	1	44.80	44.75	-1	13,245	-0.01%
2018/06/05	2	44.85	1	44.90	45.20	1	13,105	0.01%
2018/06/04	2	45.25	2	44.37	45.65	0	12,867	0.00%
2018/05/31	3	43.72	0	0.00	43.60	3	12,403	0.02%
2018/05/30	0.3	43.70	0	0.00	43.75	0.3	12,061	0.00%
2018/05/29	2	43.10	1	43.40	43.40	1	11,777	0.01%
2018/05/28	2	43.95	0	0.00	43.95	2	11,560	0.02%
2018/05/25	1	43.90	0	0.00	43.90	1	11,405	0.01%
2018/05/23	1	43.75	4	44.33	44.10	-3	10,986	-0.03%
2018/05/21	0	0.00	2	45.93	46.00	-2	10,604	-0.02%
2018/05/18	2	45.63	0	45.40	45.55	2	10,386	0.02%
2018/05/17	0	0.00	4	46.04	45.65	-4	10,246	-0.04%
2018/05/16	5	46.07	14	45.85	45.90	-9	9,922	-0.09%
2018/05/15	4	43.15	2	43.60	43.50	2	9,122	0.02%
2018/05/14	5	42.36	12	42.53	43.15	-7	9,082	-0.08%
2018/05/11	3	41.18	0	0.00	41.25	3	8,797	0.03%
2018/05/07	0	0.00	14.3	40.95	40.40	-14.3	8,247	-0.17%
2018/05/04	1	39.70	2	39.75	39.55	-1	7,995	-0.01%
2018/05/03	5	40.15	0	0.00	39.40	5	8,040	0.06%
2018/05/02	0	0.00	7	40.99	40.85	-7	7,860	-0.09%
2018/04/30	2	40.40	11	40.60	40.85	-9	7,745	-0.12%
2018/04/26	3	40.55	7	40.42	40.50	-4	7,705	-0.05%
2018/04/25	9	40.60	2	40.18	40.20	7	7,573	0.09%
2018/04/24	3	40.87	9	40.44	40.85	-6	7,530	-0.08%
2018/04/23	9	38.78	11	39.00	38.90	-2	7,116	-0.03%
2018/04/20	3	39.18	1	39.20	38.75	2	7,184	0.03%
2018/04/19	2	38.83	3	39.00	39.00	-1	7,137	-0.01%
2018/04/17	0	0.00	1	37.90	38.00	-1	7,686	-0.01%
2018/04/16	1	38.00	0	0.00	38.25	1	7,756	0.01%
2018/04/12	0	0.00	9	38.41	38.10	-9	8,316	-0.11%
2018/04/11	0	0.00	0.2	38.25	38.45	-0.2	8,816	0.00%
2018/04/10	0	0.00	16	38.07	38.20	-16	8,908	-0.18%
2018/04/03	0	0.00	1	36.85	36.95	-1	9,075	-0.01%
2018/03/30	1	36.45	0	0.00	36.60	1	9,384	0.01%
2018/03/27	0	0.00	1	36.90	37.15	-1	10,137	-0.01%
2018/03/23	3	36.80	0	0.00	37.00	3	10,302	0.03%
2018/03/22	0	0.00	1	37.60	37.55	-1	10,341	-0.01%
2018/03/20	1	37.00	0	0.00	37.35	1	10,409	0.01%
2018/03/16	0	0.00	4	37.20	37.60	-4	10,402	-0.04%
2018/03/15	1	37.60	0	0.00	37.60	1	10,284	0.01%
2018/03/14	0	0.00	1	37.55	37.50	-1	10,242	-0.01%
2018/03/13	0	0.00	4	37.28	37.50	-4	10,211	-0.04%
2018/03/12	1	36.90	20	37.15	37.20	-19	10,295	-0.18%
2018/03/07	0	0.00	1	36.45	36.40	-1	10,705	-0.01%
2018/03/05	1	36.25	0	0.00	36.30	1	11,150	0.01%
2018/03/02	50	36.55	0	0.00	36.90	50	11,178	0.45%
2018/03/01	150	36.85	1	37.00	37.00	149	11,286	1.32%	大買/鉅額交易
2018/02/26	1	36.75	0	0.00	36.55	1	11,206	0.01%
2018/02/22	2	36.60	0	0.00	36.50	2	11,272	0.02%
2018/02/21	0	0.00	2	36.98	37.20	-2	11,246	-0.02%
2018/02/12	1	35.80	0	0.00	35.95	1	11,186	0.01%
2018/02/09	2	35.30	2	35.90	35.60	0	11,191	0.00%
2018/02/08	0	0.00	6	36.79	36.75	-6	11,101	-0.05%
2018/02/07	1.5	36.32	1	36.10	36.40	0.5	11,348	0.00%
2018/02/06	13	35.56	3	35.48	35.50	10	11,176	0.09%
2018/02/05	1	37.15	36	37.12	37.80	-35	10,868	-0.32%
2018/02/02	8	37.59	6	37.83	37.90	2	10,815	0.02%
2018/02/01	1	37.80	15	37.83	37.90	-14	10,779	-0.13%
2018/01/30	0	0.00	1	37.90	37.90	-1	10,744	-0.01%
2018/01/29	1	37.80	0	0.00	37.95	1	10,715	0.01%
2018/01/26	0	0.00	4	37.90	38.20	-4	10,632	-0.04%
2018/01/25	1	37.60	1	37.55	37.60	0	10,496	0.00%
2018/01/24	0	0.00	3	37.25	37.30	-3	10,438	-0.03%
2018/01/23	4.7	37.12	22	37.27	37.30	-17.3	10,370	-0.17%
2018/01/22	25	37.90	0	0.00	37.85	25	10,192	0.25%
2018/01/19	0	0.00	4	37.96	37.90	-4	10,101	-0.04%
2018/01/18	1	38.40	4	38.53	37.85	-3	10,032	-0.03%
2018/01/17	1	38.50	18	38.41	38.50	-17	9,868	-0.17%
2018/01/16	0	0.00	8	38.00	38.10	-8	9,731	-0.08%
2018/01/15	1.2	37.61	3	37.70	37.85	-1.9	9,652	-0.02%
2018/01/12	3.7	37.51	2	37.50	37.60	1.7	9,583	0.02%
2018/01/11	0	0.00	7	38.00	37.50	-7	9,356	-0.07%
2018/01/10	4	38.31	1	38.40	38.45	3	8,870	0.03%
2018/01/09	10	38.20	2	38.20	38.30	8	8,715	0.09%
2018/01/08	1	38.10	6	37.93	38.20	-5	8,456	-0.06%
2018/01/05	1	37.35	4	37.35	37.30	-3	8,145	-0.04%
2018/01/04	2	37.18	7	37.26	37.20	-5	7,623	-0.07%
2018/01/03	0	0.00	5	37.18	37.35	-5	7,533	-0.07%
2018/01/02	1	36.50	0	0.00	36.55	1	7,250	0.01%