台泥 (1101)-元大-蘆洲券商分點個股進出

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
33.35
漲跌
▼0.35
漲幅
-1.04%
成交量
24,429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(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-蘆洲券商分點個股進出

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-蘆洲券商分點個股進出
元大-蘆洲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
2024/05/14	24.1	33.25	3	33.28	33.35	21.1	17,869	0.12%
2024/05/13	11.3	33.68	18.2	33.63	33.70	-6.9	17,684	-0.04%
2024/05/10	9.1	32.98	8.6	33.10	33.30	0.5	17,314	0.00%
2024/05/09	36	32.85	2	33.00	32.65	34	17,094	0.20%
2024/05/08	45	33.01	45	33.02	33.10	0	17,111	0.00%
2024/05/07	27.5	33.00	17	33.03	33.20	10.5	17,141	0.06%
2024/05/06	50.1	32.93	23.1	32.95	33.00	26.9	16,992	0.16%
2024/05/03	11.3	32.41	47	32.64	32.40	-35.7	16,551	-0.22%
2024/05/02	8	32.33	5	32.31	32.30	3	16,359	0.02%
2024/04/30	48.1	32.10	0	0.00	32.05	48.1	16,171	0.30%
2024/04/29	15.1	32.26	9.3	32.22	32.35	5.8	16,038	0.04%
2024/04/26	26.9	31.86	1	32.00	31.80	25.9	15,880	0.16%
2024/04/25	6.1	31.87	8	31.95	32.00	-1.9	15,849	-0.01%
2024/04/24	5	32.21	8.5	32.24	32.15	-3.5	15,799	-0.02%
2024/04/23	6.1	32.45	5	32.91	32.35	1.1	16,021	0.01%
2024/04/22	16.3	32.09	18	32.16	32.60	-1.7	15,974	-0.01%
2024/04/19	25.1	32.01	5	32.01	32.00	20.1	15,756	0.13%
2024/04/18	1.4	32.70	14	32.51	32.70	-12.6	15,379	-0.08%
2024/04/17	16.1	32.54	22	32.49	32.65	-5.9	15,172	-0.04%
2024/04/16	32.2	32.68	15.1	33.18	32.45	17.2	15,008	0.11%
2024/04/15	21.5	32.72	18	32.69	32.35	3.5	14,402	0.02%
2024/04/12	16	32.04	9	31.93	32.20	7	14,063	0.05%
2024/04/11	8.2	32.47	15.7	32.43	32.40	-7.5	13,848	-0.05%
2024/04/10	52.6	32.75	21.2	32.81	32.70	31.4	13,783	0.23%
2024/04/09	5.8	32.31	7	32.37	32.45	-1.2	13,609	-0.01%
2024/04/08	7.5	32.36	9	32.25	32.30	-1.5	13,545	-0.01%
2024/04/03	18	32.39	6.1	32.32	32.00	11.9	13,436	0.09%
2024/04/02	2.3	31.98	2.6	32.00	31.95	-0.3	13,046	0.00%
2024/04/01	21	32.15	1.2	32.10	32.15	19.8	13,124	0.15%
2024/03/29	5.6	31.92	87	31.94	32.15	-81.4	13,089	-0.62%
2024/03/28	10	31.75	12	31.76	31.70	-2	12,963	-0.02%
2024/03/27	3.1	31.69	0	0.00	31.70	3.1	12,844	0.02%
2024/03/26	8.2	31.52	2	31.48	31.55	6.2	12,765	0.05%
2024/03/25	47.7	31.05	1	31.20	31.10	46.7	12,723	0.37%
2024/03/22	6.6	31.19	20	31.15	31.15	-13.5	12,702	-0.11%
2024/03/21	42.7	31.62	22.5	31.51	31.50	20.2	12,514	0.16%
2024/03/20	23.6	30.94	7	30.93	30.90	16.6	12,516	0.13%
2024/03/19	40	31.49	23	31.53	31.40	17	12,198	0.14%
2024/03/18	8.4	31.67	11	31.65	31.70	-2.6	11,945	-0.02%
2024/03/15	1	32.00	2	31.95	31.95	-1	11,833	-0.01%
2024/03/14	3	31.78	1	31.80	32.00	2	11,512	0.02%
2024/03/13	7.4	31.76	8	31.78	31.70	-0.7	11,518	-0.01%
2024/03/12	21.1	31.85	4	31.93	32.00	17.1	11,388	0.15%
2024/03/11	13.6	31.75	2.2	31.71	31.80	11.4	11,415	0.10%
2024/03/08	20.9	31.88	11	32.00	31.85	9.9	11,531	0.09%
2024/03/07	7.3	31.96	7	31.94	32.00	0.3	11,664	0.00%
2024/03/06	5.7	31.94	6	31.99	32.00	-0.3	12,022	0.00%
2024/03/05	6	32.06	6	32.06	32.00	0	13,502	0.00%
2024/03/04	25.4	32.06	5.7	32.08	32.05	19.7	13,771	0.14%
2024/03/01	16.5	32.01	14	32.03	32.05	2.5	14,657	0.02%
2024/02/29	15.2	32.13	3	32.43	32.10	12.2	14,759	0.08%
2024/02/27	22.2	31.91	3	32.05	31.85	19.2	14,610	0.13%
2024/02/26	6.5	32.25	0	0.00	32.15	6.5	14,608	0.04%
2024/02/23	4	32.43	33.8	32.41	32.40	-29.8	14,694	-0.20%
2024/02/22	0.5	32.49	25.2	32.49	32.55	-24.7	15,103	-0.16%
2024/02/21	6.3	32.47	8	32.48	32.50	-1.7	15,202	-0.01%
2024/02/20	5.1	32.55	3.5	32.65	32.65	1.6	15,222	0.01%
2024/02/19	34.6	32.67	6.6	32.51	32.80	28	15,433	0.18%
2024/02/16	23.8	31.83	7	31.81	31.90	16.8	15,704	0.11%
2024/02/15	13.9	31.91	10.3	32.03	32.00	3.6	15,670	0.02%
2024/02/05	5.1	31.98	4.3	32.06	32.15	0.8	15,497	0.00%
2024/02/02	10	32.27	4.1	32.29	32.25	6	15,452	0.04%
2024/02/01	4.3	32.26	2	32.20	32.45	2.3	15,591	0.01%
2024/01/31	6.6	31.91	2	31.95	31.90	4.6	15,628	0.03%
2024/01/30	2.1	32.13	0	0.00	32.00	2.1	15,538	0.01%
2024/01/29	3.3	32.42	4.2	32.43	32.35	-0.9	15,511	-0.01%
2024/01/26	4.3	32.64	10.2	32.60	32.60	-5.9	15,632	-0.04%
2024/01/25	2.3	32.61	0	0.00	32.70	2.3	15,730	0.01%
2024/01/24	5.1	32.67	0	0.00	32.60	5.1	15,865	0.03%
2024/01/23	12.2	32.47	0	0.00	32.70	12.2	16,153	0.08%
2024/01/22	33.2	32.43	6.2	32.35	32.30	27	16,296	0.17%
2024/01/19	4.1	31.93	3.8	31.93	32.40	0.3	16,355	0.00%
2024/01/18	24.3	32.07	1	32.20	32.05	23.3	16,380	0.14%
2024/01/17	28.3	32.22	10	32.31	32.20	18.3	16,459	0.11%
2024/01/16	12.7	32.99	7	33.06	32.90	5.7	16,356	0.03%
2024/01/15	3.8	33.75	3	33.80	33.65	0.8	16,277	0.00%
2024/01/12	2.1	33.65	3.3	33.65	33.75	-1.2	16,716	-0.01%
2024/01/11	0.2	33.80	2	33.68	33.70	-1.8	17,605	-0.01%
2024/01/10	5.5	33.81	4.1	33.81	33.70	1.4	18,877	0.01%
2024/01/09	0.2	34.25	5	34.08	34.05	-4.8	19,006	-0.03%
2024/01/08	1	34.35	0.3	34.35	34.25	0.7	19,126	0.00%
2024/01/05	0.6	34.30	20	34.25	34.35	-19.4	19,349	-0.10%
2024/01/04	4.5	34.25	0	0.00	34.20	4.5	19,609	0.02%
2024/01/03	5.2	34.31	0	0.00	34.20	5.2	19,771	0.03%
2024/01/02	0	0.00	63	34.76	34.70	-63	19,818	-0.32%
2023/12/29	0.8	34.90	2	34.83	34.85	-1.2	19,953	-0.01%
2023/12/28	12.6	34.78	9.4	34.82	34.90	3.2	20,185	0.02%
2023/12/27	2.4	34.80	22	34.82	34.90	-19.6	20,197	-0.10%
2023/12/26	0	0.00	4.3	34.59	34.65	-4.3	20,237	-0.02%
2023/12/25	2.1	34.48	4	34.58	34.50	-1.9	20,449	-0.01%
2023/12/22	1	34.20	0	0.00	34.30	1	20,578	0.00%
2023/12/21	2.3	34.23	3	34.22	34.25	-0.7	20,790	0.00%
2023/12/20	0.1	34.45	6	34.50	34.50	-5.9	21,158	-0.03%
2023/12/19	7.1	34.37	0.1	34.50	34.35	7	21,394	0.03%
2023/12/18	4	34.48	45.9	34.50	34.55	-41.9	21,730	-0.19%
2023/12/15	44.1	34.36	7	34.40	34.30	37.1	21,955	0.17%
2023/12/14	4.2	34.39	4	34.51	34.40	0.2	21,772	0.00%
2023/12/13	8	34.14	15	34.10	34.05	-7	21,743	-0.03%
2023/12/12	15.5	34.23	5	34.18	34.15	10.5	21,824	0.05%
2023/12/11	9.1	34.35	4	34.50	34.40	5.1	21,878	0.02%
2023/12/08	7	34.66	16	34.65	34.60	-9	22,119	-0.04%
2023/12/07	4.2	34.49	2	34.50	34.50	2.2	22,107	0.01%
2023/12/06	12.6	34.63	12	34.92	34.60	0.6	22,145	0.00%
2023/12/05	7	34.35	36.5	34.38	34.90	-29.5	22,206	-0.13%
2023/12/04	20.6	34.24	39.4	34.43	34.05	-18.8	22,066	-0.09%
2023/12/01	38.2	34.54	10.2	34.60	34.40	28	22,225	0.13%
2023/11/30	18	35.08	35	34.97	34.95	-17	21,892	-0.08%
2023/11/29	44.2	34.52	19	34.36	34.25	25.2	20,364	0.12%
2023/11/28	55.3	35.01	66.2	34.90	34.50	-10.9	20,138	-0.05%
2023/11/27	6.1	34.15	7	34.15	33.95	-0.9	19,597	0.00%
2023/11/24	5.1	33.99	2.8	34.09	33.75	2.3	19,408	0.01%
2023/11/22	5.3	33.97	2.2	34.04	33.85	3.1	19,049	0.02%
2023/11/21	38.5	34.04	34.2	34.11	34.20	4.4	18,952	0.02%
2023/11/20	1.1	33.19	34.3	33.59	33.60	-33.2	18,544	-0.18%
2023/11/17	0	0.00	6	33.30	33.20	-6	18,469	-0.03%
2023/11/16	18.1	33.17	1.1	33.29	33.05	17	18,400	0.09%
2023/11/15	4	32.95	25.9	32.96	33.15	-21.9	18,225	-0.12%
2023/11/14	32.2	32.64	6	32.69	32.50	26.2	18,089	0.14%
2023/11/13	3.2	32.69	1	32.90	32.80	2.3	18,187	0.01%
2023/11/10	6	32.90	1.4	32.92	32.85	4.6	18,374	0.03%
2023/11/09	2	32.95	3.5	32.88	32.90	-1.5	18,388	-0.01%
2023/11/08	2	32.98	1.3	32.95	32.90	0.7	18,405	0.00%
2023/11/07	5	32.45	0.2	32.60	32.55	4.8	18,432	0.03%
2023/11/06	2	32.85	27.8	33.02	32.80	-25.8	18,394	-0.14%
2023/11/03	2	32.90	3.3	32.84	32.90	-1.3	18,290	-0.01%
2023/11/02	23.5	32.36	8.1	32.41	32.35	15.3	18,196	0.08%
2023/11/01	3.5	32.32	5.3	32.26	32.10	-1.8	18,166	-0.01%
2023/10/31	13.8	32.27	9.5	32.28	32.25	4.3	18,158	0.02%
2023/10/30	4.1	31.94	10.3	32.01	32.00	-6.3	18,028	-0.03%
2023/10/27	6	31.85	7.5	31.87	31.85	-1.5	17,917	-0.01%
2023/10/26	7.6	31.47	6	31.46	31.45	1.6	17,975	0.01%
2023/10/25	19.1	31.64	4.4	31.81	31.55	14.7	17,848	0.08%
2023/10/24	14.8	31.52	1.1	31.61	31.50	13.7	17,706	0.08%
2023/10/23	7.7	31.65	0.1	31.80	31.65	7.6	17,530	0.04%
2023/10/20	13.7	31.55	1	31.75	31.75	12.7	17,702	0.07%
2023/10/19	81.7	31.88	4	31.94	31.90	77.7	17,409	0.45%
2023/10/18	65.8	32.51	1	32.50	32.45	64.8	16,813	0.39%
2023/10/17	14.7	33.59	2	33.40	33.45	12.7	15,659	0.08%
2023/10/16	1.1	33.62	1	33.65	33.60	0.1	15,645	0.00%
2023/10/13	48.2	34.03	43.8	33.85	33.80	4.4	15,722	0.03%
2023/10/12	13.4	33.53	3.1	33.46	33.70	10.3	15,681	0.07%
2023/10/11	1	32.95	3	33.00	33.10	-2	15,548	-0.01%
2023/10/06	2.6	32.94	4	32.86	32.80	-1.4	15,540	-0.01%
2023/10/05	18.7	32.80	1	32.70	32.75	17.7	15,507	0.11%
2023/10/04	11.1	32.91	3.1	32.94	32.90	8	15,539	0.05%
2023/10/03	13.8	33.17	3	33.27	33.20	10.8	15,625	0.07%
2023/10/02	4.4	33.12	0	0.00	33.10	4.4	15,776	0.03%
2023/09/28	38.9	33.11	4	33.20	33.25	34.9	16,020	0.22%
2023/09/27	29.5	33.02	2	33.00	33.05	27.5	15,999	0.17%
2023/09/26	62.4	33.05	2	33.08	33.00	60.4	15,938	0.38%
2023/09/25	23.4	33.12	4	33.14	33.10	19.4	15,777	0.12%
2023/09/22	44.4	33.46	6.4	33.50	33.50	38	15,474	0.25%
2023/09/21	34.8	33.99	9.2	33.86	33.80	25.6	15,253	0.17%
2023/09/20	19.3	34.43	3.5	34.49	34.35	15.8	15,082	0.10%
2023/09/19	6.3	34.86	0.2	34.90	34.80	6.1	14,902	0.04%
2023/09/18	8	35.10	2	35.20	35.10	6	14,938	0.04%
2023/09/15	3.4	35.25	5	35.31	35.10	-1.7	15,030	-0.01%
2023/09/14	10.2	35.37	17	35.31	35.50	-6.8	14,962	-0.05%
2023/09/13	22	35.17	4	35.15	35.30	18	14,972	0.12%
2023/09/12	0.2	34.50	1.5	34.53	34.60	-1.3	15,254	-0.01%
2023/09/11	3	34.08	17	34.11	34.20	-14	15,266	-0.09%
2023/09/08	7.9	34.13	5.1	34.15	34.10	2.8	15,301	0.02%
2023/09/07	8.5	34.37	26	34.26	34.35	-17.5	15,280	-0.11%
2023/09/06	35.5	34.53	20.7	34.54	34.40	14.8	15,287	0.10%
2023/09/05	35.2	35.04	8	35.07	35.00	27.2	14,939	0.18%
2023/09/04	13.8	35.04	2	35.13	35.20	11.8	14,925	0.08%
2023/09/01	18.4	35.24	3	35.20	35.25	15.4	14,877	0.10%
2023/08/31	17.3	35.08	3	35.15	34.95	14.3	14,843	0.10%
2023/08/30	10.1	35.34	0.2	35.40	35.30	9.9	14,684	0.07%
2023/08/29	0.4	35.29	0	0.00	35.40	0.4	15,130	0.00%
2023/08/28	3.1	35.17	1	35.20	35.20	2.1	15,344	0.01%
2023/08/25	8.3	35.20	9	35.19	35.10	-0.7	16,124	0.00%
2023/08/24	6.6	35.29	2	35.30	35.30	4.6	16,441	0.03%
2023/08/23	8.3	35.35	1	35.30	35.30	7.3	16,726	0.04%
2023/08/22	8.4	35.33	1.1	35.37	35.40	7.3	16,947	0.04%
2023/08/21	10.1	35.30	3	35.32	35.40	7.1	17,344	0.04%
2023/08/18	28.6	35.35	2	35.20	35.15	26.6	17,523	0.15%
2023/08/17	5.2	35.62	2	35.58	35.65	3.2	17,458	0.02%
2023/08/16	38.6	36.07	10	36.05	36.05	28.6	17,488	0.16%
2023/08/15	12.5	36.64	3	36.72	36.70	9.5	17,473	0.05%
2023/08/14	15.9	36.81	0.1	37.00	36.85	15.8	17,582	0.09%
2023/08/11	5.7	37.40	11	37.54	37.40	-5.3	17,637	-0.03%
2023/08/10	10.6	36.89	0	0.00	36.85	10.6	17,644	0.06%
2023/08/09	1.2	37.07	3	37.18	37.15	-1.8	17,972	-0.01%
2023/08/08	14	37.25	3	37.15	37.10	11	18,250	0.06%
2023/08/07	5.3	37.51	3.4	37.60	37.65	1.9	18,384	0.01%
2023/08/04	13	37.34	0	0.00	37.35	13	18,438	0.07%
2023/08/02	13	37.42	2	37.15	37.20	11	18,846	0.06%
2023/08/01	3.3	37.56	29.3	37.51	37.55	-26	19,015	-0.14%
2023/07/31	19.4	37.40	5.3	37.35	37.30	14.1	19,125	0.07%
2023/07/28	2	37.25	3	37.25	37.35	-1	19,175	-0.01%
2023/07/27	4.7	37.35	9	37.31	37.35	-4.3	19,620	-0.02%
2023/07/26	13.2	37.32	11.6	37.30	37.25	1.6	20,584	0.01%
2023/07/25	19	37.38	38.4	37.21	37.40	-19.4	20,798	-0.09%
2023/07/24	29.4	36.45	7.4	36.32	36.50	22	20,874	0.11%
2023/07/21	31.2	36.30	0.1	36.40	36.10	31.1	21,180	0.15%
2023/07/20	21.3	36.61	0	0.00	36.55	21.3	21,667	0.10%
2023/07/19	32.2	36.87	13.1	36.74	36.60	19	22,718	0.08%
2023/07/18	22.7	36.63	24	36.87	37.10	-1.3	23,504	-0.01%
2023/07/17	4.1	36.78	7	36.83	36.75	-2.9	23,411	-0.01%
2023/07/14	2	37.03	11	36.95	37.00	-9	23,348	-0.04%
2023/07/13	8.5	36.78	5	36.90	36.80	3.5	23,366	0.02%
2023/07/12	16.2	36.60	7.1	36.60	36.60	9.1	23,564	0.04%
2023/07/11	19.4	36.66	84	36.80	36.55	-64.6	23,517	-0.27%
2023/07/10	32.6	37.07	4	36.85	36.85	28.6	23,394	0.12%
2023/07/07	8.5	37.10	2	37.13	37.30	6.5	23,264	0.03%
2023/07/06	38.9	37.31	13	37.32	37.25	25.9	23,393	0.11%
2023/07/05	24.8	37.92	0.1	38.20	37.80	24.7	23,091	0.11%
2023/07/04	9.6	38.19	13.5	38.16	38.05	-3.9	22,913	-0.02%
2023/07/03	5	38.18	9.2	38.17	38.25	-4.2	22,864	-0.02%
2023/06/30	1.3	38.08	0.4	38.16	38.05	0.9	22,907	0.00%
2023/06/29	9.3	38.10	5	38.17	38.05	4.3	22,932	0.02%
2023/06/28	47.3	38.22	1	38.35	38.05	46.3	22,980	0.20%
2023/06/27	13	38.50	1	38.65	38.45	12	23,114	0.05%
2023/06/26	6	38.73	11	38.82	38.80	-5	23,371	-0.02%
2023/06/21	11.2	38.38	18	38.69	38.70	-6.9	23,378	-0.03%
2023/06/20	3	38.60	15.1	38.57	38.55	-12.1	23,375	-0.05%
2023/06/19	7.1	38.75	23.1	38.68	38.70	-16	23,493	-0.07%
2023/06/16	25	39.04	75.8	38.99	38.70	-50.8	23,472	-0.22%
2023/06/15	15	38.26	14.6	38.27	38.35	0.5	23,007	0.00%
2023/06/14	4.4	38.21	23.2	38.38	38.35	-18.8	23,330	-0.08%
2023/06/13	15	38.16	7	38.16	38.25	8	23,466	0.03%
2023/06/12	16.1	38.35	14.3	38.42	38.25	1.8	23,491	0.01%
2023/06/09	1.4	38.39	56.1	38.40	38.45	-54.7	23,511	-0.23%
2023/06/08	17.3	38.54	9.1	38.51	38.50	8.2	23,676	0.03%
2023/06/07	12.3	38.83	4	38.88	38.80	8.3	23,851	0.03%
2023/06/06	4.1	38.81	26.6	38.85	38.80	-22.6	24,048	-0.09%
2023/06/05	18.5	38.91	41.7	38.98	38.85	-23.2	24,210	-0.10%
2023/06/02	39	38.41	68.2	38.46	38.55	-29.2	24,023	-0.12%
2023/06/01	31.2	37.79	0	0.00	37.75	31.2	23,598	0.13%
2023/05/31	28.2	38.06	5.6	38.15	37.90	22.7	23,504	0.10%
2023/05/30	13	38.04	12	38.16	38.30	1	22,887	0.00%
2023/05/29	23.7	37.88	12.3	37.97	38.15	11.4	23,178	0.05%
2023/05/26	5.3	37.75	23.1	37.80	38.00	-17.8	23,692	-0.08%
2023/05/25	31.7	37.54	16	37.62	38.05	15.7	24,133	0.07%
2023/05/24	15.3	37.59	25	37.68	37.85	-9.7	23,953	-0.04%
2023/05/23	3.1	37.95	6.4	37.97	37.90	-3.3	23,751	-0.01%
2023/05/22	18.1	38.13	5	38.12	38.25	13.1	23,649	0.06%
2023/05/19	12.2	37.80	2	37.95	37.85	10.2	23,556	0.04%
2023/05/18	24.2	37.83	0.4	37.90	37.85	23.8	23,437	0.10%
2023/05/17	7.3	37.97	8	37.97	37.90	-0.7	23,453	0.00%
2023/05/16	7	37.49	10	37.55	37.75	-3	23,506	-0.01%
2023/05/15	25.2	37.33	16.6	37.43	37.35	8.6	23,506	0.04%
2023/05/12	22.6	38.17	12.3	38.16	37.80	10.3	23,276	0.04%
2023/05/11	22.6	38.17	12.3	38.16	38.20	10.3	23,037	0.04%
2023/05/10	0.9	38.89	0.2	38.80	38.85	0.7	22,849	0.00%
2023/05/09	32.4	38.78	8	38.94	38.65	24.4	22,795	0.11%
2023/05/08	19.1	39.54	9.1	39.54	39.60	10	22,479	0.04%
2023/05/05	11.5	39.38	6	39.33	39.30	5.5	22,322	0.02%
2023/05/04	17	39.49	11	39.40	39.45	6	22,305	0.03%
2023/05/03	60.1	39.69	23.4	39.68	39.50	36.7	22,236	0.17%
2023/05/02	32.7	39.70	106.2	39.51	39.90	-73.5	22,048	-0.33%	大賣/
2023/04/28	70.3	38.78	5	38.88	38.70	65.3	21,538	0.30%
2023/04/27	19	38.98	38.3	38.82	38.65	-19.2	21,481	-0.09%
2023/04/26	47	38.94	18.3	38.53	39.10	28.7	21,572	0.13%
2023/04/25	101.4	38.88	20.3	38.80	38.50	81.1	21,693	0.37%	大買/
2023/04/24	93.5	39.20	123.1	39.29	39.55	-29.6	21,265	-0.14%	大賣/
2023/04/21	98.1	38.19	115.6	38.59	38.30	-17.5	20,241	-0.09%	大賣/
2023/04/20	9.2	37.33	0	0.00	37.20	9.2	19,358	0.05%
2023/04/19	14	37.26	0	37.35	37.10	14	19,409	0.07%
2023/04/18	14	37.49	15	37.74	37.45	-1	19,425	0.00%
2023/04/17	16	37.87	22.5	38.12	37.95	-6.5	19,656	-0.03%
2023/04/14	21	37.42	5	37.42	37.55	16	19,373	0.08%
2023/04/13	31	37.49	5.1	37.51	37.55	25.9	19,387	0.13%
2023/04/12	21.1	37.61	9.3	37.60	37.45	11.9	19,333	0.06%
2023/04/11	16	37.43	11.1	37.42	37.45	4.9	19,262	0.03%
2023/04/10	3	36.47	0	0.00	36.60	3	19,042	0.02%
2023/04/07	18.1	36.42	0	0.00	36.40	18.1	19,060	0.09%
2023/04/06	2.2	36.40	12	36.40	36.45	-9.8	19,160	-0.05%
2023/03/31	0	0.00	6.1	36.48	36.40	-6.1	19,407	-0.03%
2023/03/30	2.3	36.21	0	36.25	36.20	2.2	20,415	0.01%
2023/03/29	0.7	36.35	0.3	36.30	36.35	0.5	21,328	0.00%
2023/03/28	14.1	36.41	22	36.31	36.20	-7.9	22,230	-0.04%
2023/03/27	29.4	36.79	68.6	36.86	36.65	-39.3	23,097	-0.17%
2023/03/24	3.1	37.57	7.1	37.46	37.60	-4	23,872	-0.02%
2023/03/23	4.1	37.33	11.3	37.39	37.35	-7.2	23,875	-0.03%
2023/03/22	2	37.35	6	37.28	37.20	-4	23,957	-0.02%
2023/03/21	4.2	37.09	205.6	37.04	37.05	-201.4	24,027	-0.84%	大賣/鉅額交易
2023/03/20	1.1	36.81	17	36.76	36.90	-15.9	24,042	-0.07%
2023/03/17	17.3	36.43	10.1	36.70	36.40	7.2	24,199	0.03%
2023/03/16	21.8	36.42	2	36.95	36.35	19.8	23,908	0.08%
2023/03/15	7.4	37.06	2.5	37.18	37.10	4.9	23,942	0.02%
2023/03/14	248.3	36.71	32	36.68	36.75	216.3	24,037	0.90%	大買/鉅額交易
2023/03/13	66.4	36.54	20.3	36.65	36.75	46.1	24,266	0.19%
2023/03/10	22.4	36.69	8	36.64	36.70	14.4	24,281	0.06%
2023/03/09	37.7	37.39	16.1	37.25	37.20	21.6	24,506	0.09%
2023/03/08	12.6	37.64	45.1	37.66	37.75	-32.5	24,873	-0.13%
2023/03/07	9	37.97	4	37.93	37.95	5	24,885	0.02%
2023/03/06	6	37.99	2.1	38.05	37.95	3.9	25,216	0.02%
2023/03/03	18.5	37.80	12	37.80	37.75	6.5	25,487	0.03%
2023/03/02	20	37.67	4.5	37.93	37.90	15.4	25,669	0.06%
2023/03/01	19.2	38.04	8	37.74	37.80	11.2	25,706	0.04%
2023/02/24	6.6	39.17	16.1	39.29	39.15	-9.5	25,338	-0.04%
2023/02/23	7.5	39.25	30.7	39.36	39.50	-23.2	24,816	-0.09%
2023/02/22	3	37.97	10.2	38.10	38.05	-7.2	25,159	-0.03%
2023/02/21	0.1	38.35	23.5	38.35	38.35	-23.4	26,058	-0.09%
2023/02/20	9.5	38.07	16.3	38.23	38.25	-6.8	26,714	-0.03%
2023/02/17	2.2	37.45	20.3	37.76	38.00	-18.1	27,226	-0.07%
2023/02/16	8	37.49	1.6	37.69	37.50	6.4	27,958	0.02%
2023/02/15	5.1	37.66	10.4	37.61	37.55	-5.3	28,051	-0.02%
2023/02/14	8.6	37.50	5.1	37.51	37.25	3.5	27,991	0.01%
2023/02/13	8.8	37.04	4.4	36.98	37.00	4.5	27,957	0.02%
2023/02/10	7.1	36.81	7.4	36.78	36.85	-0.3	28,096	0.00%
2023/02/09	1	36.65	6.6	36.70	36.60	-5.5	28,114	-0.02%
2023/02/08	3	36.57	4	36.64	36.75	-1	28,188	0.00%
2023/02/07	17.1	36.59	13	36.50	36.65	4.1	28,269	0.01%
2023/02/06	5.8	36.12	4	36.18	36.15	1.8	28,252	0.01%
2023/02/03	6.2	36.41	3	36.45	36.45	3.2	28,142	0.01%
2023/02/02	3	36.68	1.4	36.84	36.80	1.6	28,165	0.01%
2023/02/01	5	36.59	14	36.64	36.75	-9	28,193	-0.03%
2023/01/31	11.3	36.54	2.9	36.62	36.25	8.4	28,263	0.03%
2023/01/30	10	36.82	25.1	36.77	36.95	-15.1	28,195	-0.05%
2023/01/17	6	36.11	4.6	35.99	36.00	1.4	28,181	0.00%
2023/01/16	11	36.50	13.3	36.52	36.50	-2.3	28,175	-0.01%
2023/01/13	16.1	36.21	75.8	36.22	36.15	-59.7	27,855	-0.21%
2023/01/12	18.3	35.33	66.7	35.31	35.40	-48.4	27,913	-0.17%
2023/01/11	4.1	34.71	8.1	34.69	34.70	-4	28,119	-0.01%
2023/01/10	16.2	34.49	9	34.49	34.60	7.2	28,426	0.03%
2023/01/09	0	0.00	18.1	34.52	34.60	-18.1	28,943	-0.06%
2023/01/06	21.2	34.18	3	34.27	34.25	18.2	29,213	0.06%
2023/01/05	22	34.45	30.7	34.50	34.45	-8.7	29,670	-0.03%
2023/01/04	2.2	33.52	1	33.60	33.50	1.2	29,498	0.00%
2023/01/03	4.6	33.54	1	33.60	33.50	3.6	29,714	0.01%
2022/12/30	5	33.75	5	33.80	33.65	0	29,735	0.00%
2022/12/29	19.8	33.79	0.6	34.00	33.70	19.2	29,889	0.06%
2022/12/28	4	34.04	3	34.22	34.30	1	30,140	0.00%
2022/12/27	0.1	34.55	0.7	34.60	34.30	-0.6	30,373	0.00%
2022/12/26	0.1	34.35	3.2	34.40	34.40	-3.1	30,533	-0.01%
2022/12/23	28.4	34.27	7	34.49	34.05	21.4	31,062	0.07%
2022/12/22	12.8	34.59	24	34.52	34.45	-11.2	31,982	-0.04%
2022/12/21	7	33.71	2	33.98	34.05	5	31,325	0.02%
2022/12/20	1.1	33.84	7.3	33.87	33.70	-6.1	30,705	-0.02%
2022/12/19	26.2	33.88	29.1	33.99	33.85	-2.9	30,251	-0.01%
2022/12/16	23.2	33.16	17	33.70	34.60	6.2	29,428	0.02%
2022/12/15	0.3	33.59	1.6	33.59	33.55	-1.3	28,860	0.00%
2022/12/14	6.1	33.53	0.1	33.70	33.50	6	29,170	0.02%
2022/12/13	1.4	33.70	55.1	33.89	33.70	-53.7	29,231	-0.18%
2022/12/12	7	33.69	8	33.73	33.85	-1	29,198	0.00%
2022/12/09	20	33.75	17	33.75	33.70	3	29,684	0.01%
2022/12/08	3.1	33.20	11	33.25	33.20	-7.9	29,675	-0.03%
2022/12/07	11	33.25	21	33.19	33.35	-10	29,677	-0.03%
2022/12/06	11.2	33.40	8.1	33.48	33.30	3.1	29,698	0.01%
2022/12/05	33	33.56	7	33.43	33.70	26	29,562	0.09%
2022/12/02	28	33.70	7	33.70	33.65	21	29,249	0.07%
2022/12/01	49.3	34.05	72.6	34.06	34.05	-23.3	29,193	-0.08%
2022/11/30	11	33.46	17	33.76	33.90	-6	29,003	-0.02%
2022/11/29	26.3	33.04	5.2	33.43	33.55	21.1	28,619	0.07%
2022/11/28	24.2	33.04	14	33.21	33.00	10.2	28,640	0.04%
2022/11/25	7.3	33.33	20.2	33.47	33.55	-12.9	28,428	-0.05%
2022/11/24	0.4	32.91	7.3	33.19	33.20	-6.8	28,273	-0.02%
2022/11/23	13.7	32.74	26.3	32.73	32.70	-12.5	28,055	-0.04%
2022/11/22	24.4	32.58	2	32.75	32.65	22.4	27,954	0.08%
2022/11/21	47.4	32.93	20	32.90	32.85	27.4	27,730	0.10%
2022/11/18	54.2	33.68	30	33.57	33.30	24.2	27,498	0.09%
2022/11/17	183.1	34.12	125.2	34.21	34.25	57.9	26,542	0.22%	大買/大賣/
2022/11/16	55.4	33.18	22	33.42	32.90	33.4	25,556	0.13%
2022/11/15	61.6	33.36	61	33.58	33.85	0.6	24,950	0.00%
2022/11/14	88.4	33.40	146.9	33.52	34.15	-58.5	24,375	-0.24%	大賣/
2022/11/11	21.3	32.05	6	32.12	32.15	15.3	23,576	0.06%
2022/11/10	10.3	31.94	5.4	32.06	31.70	4.9	23,483	0.02%
2022/11/09	8.6	31.84	12	31.82	31.90	-3.4	23,444	-0.01%
2022/11/08	18.5	31.59	4	31.58	31.65	14.5	23,282	0.06%
2022/11/07	12.1	30.94	9	30.76	31.00	3.1	23,106	0.01%
2022/11/04	9	30.24	19	30.43	30.45	-10	23,191	-0.04%
2022/11/03	27.6	30.29	0	0.00	30.30	27.6	23,144	0.12%
2022/11/02	6	30.74	1.1	30.85	30.75	4.9	23,105	0.02%
2022/11/01	2.3	30.62	1	30.50	30.65	1.3	23,119	0.01%
2022/10/31	46.8	30.45	0	0.00	30.25	46.8	23,108	0.20%
2022/10/28	43.1	30.71	10.1	30.68	30.50	33	23,119	0.14%
2022/10/27	6.6	31.04	3	30.90	30.85	3.6	23,111	0.02%
2022/10/26	21.4	29.95	2.9	30.29	30.30	18.5	23,119	0.08%
2022/10/25	37.3	30.00	6	29.95	29.90	31.3	23,077	0.14%
2022/10/24	10.3	30.84	2	30.60	30.60	8.3	22,682	0.04%
2022/10/21	5.1	30.89	1.2	31.14	31.00	3.9	22,562	0.02%
2022/10/20	59	30.85	1	30.95	30.90	58	22,518	0.26%
2022/10/19	5.3	31.79	8	31.97	31.60	-2.7	22,012	-0.01%
2022/10/18	21.2	31.44	11	31.44	31.45	10.2	21,608	0.05%
2022/10/17	17.9	31.69	3	31.57	31.70	14.9	21,593	0.07%
2022/10/14	25	32.54	5	32.58	32.40	20	21,633	0.09%
2022/10/13	24.4	33.01	27	32.80	32.65	-2.6	21,544	-0.01%
2022/10/12	3.9	33.82	0	0.00	33.75	3.9	21,287	0.02%
2022/10/11	14.2	33.81	8	33.80	33.80	6.2	21,345	0.03%
2022/10/07	7.1	34.31	24	34.25	34.25	-16.9	21,291	-0.08%
2022/10/06	8	34.27	4.2	34.30	34.30	3.8	21,266	0.02%
2022/10/05	36.1	34.27	4.3	34.30	34.15	31.8	21,277	0.15%
2022/10/04	28.4	33.70	28	33.76	33.85	0.4	21,025	0.00%
2022/10/03	39	33.73	16	33.64	33.65	23	20,773	0.11%
2022/09/30	28.6	33.78	13.7	33.80	33.80	14.9	20,658	0.07%
2022/09/29	54.3	34.12	3	34.08	34.15	51.3	20,144	0.25%
2022/09/28	53.7	35.13	5.2	35.06	34.90	48.5	19,056	0.25%
2022/09/27	12.5	35.81	3	35.85	35.80	9.5	18,789	0.05%
2022/09/26	47.1	36.01	16.3	35.87	35.85	30.8	18,599	0.17%
2022/09/23	41.3	37.04	2.3	37.01	37.00	39	18,381	0.21%
2022/09/22	33.5	37.41	4	37.49	37.55	29.5	18,250	0.16%
2022/09/21	93.2	38.23	3	38.28	38.10	90.2	17,880	0.50%
2022/09/20	8.7	38.65	2	38.55	38.55	6.7	17,513	0.04%
2022/09/19	12	38.85	1	38.85	38.80	11	17,397	0.06%
2022/09/16	28.9	38.81	1	38.80	38.60	27.9	17,332	0.16%
2022/09/15	7.5	39.49	11.7	39.54	39.55	-4.2	16,939	-0.03%
2022/09/14	4.7	39.71	3	39.70	39.65	1.7	16,875	0.01%
2022/09/13	6.1	39.81	42.9	39.80	39.90	-36.8	16,925	-0.22%
2022/09/12	5.4	39.80	1.6	39.90	39.80	3.8	16,977	0.02%
2022/09/08	5.4	39.68	6	39.76	39.85	-0.6	17,321	0.00%
2022/09/07	7.1	39.62	2.1	39.65	39.70	5	17,462	0.03%
2022/09/06	9.2	39.77	15.8	39.69	39.85	-6.6	17,501	-0.04%
2022/09/05	7	39.00	2	39.00	39.10	5	17,483	0.03%
2022/09/02	24.2	38.55	1.1	38.49	38.50	23.1	17,570	0.13%
2022/09/01	14	38.94	0	0.00	38.90	14	17,325	0.08%
2022/08/31	1.3	39.30	2.1	39.35	39.30	-0.8	17,158	0.00%
2022/08/30	11.2	39.24	1	39.25	39.25	10.2	17,048	0.06%
2022/08/29	12.3	39.09	1.2	39.12	39.35	11.1	17,169	0.06%
2022/08/26	7.4	39.52	11.4	39.57	39.65	-4	17,183	-0.02%
2022/08/25	4.3	39.27	4.6	39.39	39.55	-0.3	17,263	0.00%
2022/08/24	2.8	39.35	1.2	39.30	39.25	1.6	17,398	0.01%
2022/08/23	11.5	39.20	5.4	39.14	39.35	6.1	17,816	0.03%
2022/08/22	9.3	39.23	18.8	39.30	39.65	-9.5	17,936	-0.05%
2022/08/19	19.3	39.54	3	39.40	39.45	16.3	18,065	0.09%
2022/08/18	9.6	39.64	12	39.55	39.80	-2.4	18,153	-0.01%
2022/08/17	4.3	39.36	1	39.55	40.00	3.3	18,215	0.02%
2022/08/16	4.2	39.19	3	39.27	39.35	1.2	18,244	0.01%
2022/08/15	14.2	39.28	2	39.15	39.30	12.2	18,314	0.07%
2022/08/12	2.3	39.09	88	39.11	39.30	-85.7	18,719	-0.46%
2022/08/11	12.1	39.04	4.3	39.14	39.35	7.8	18,846	0.04%
2022/08/09	3.7	38.32	2	38.25	38.75	1.6	19,108	0.01%
2022/08/08	2.3	38.45	2	38.58	38.70	0.3	19,258	0.00%
2022/08/05	9.1	38.85	0	0.00	38.85	9.1	19,436	0.05%
2022/08/04	7.2	38.77	14	38.73	38.75	-6.9	19,943	-0.03%
2022/08/03	9.9	38.90	2	39.00	39.10	7.9	20,186	0.04%
2022/08/02	12.7	39.07	0.1	39.40	39.15	12.6	20,245	0.06%
2022/08/01	18	39.15	4	38.99	39.50	14	20,243	0.07%
2022/07/29	10.1	38.50	1.3	38.55	38.75	8.8	20,205	0.04%
2022/07/28	23.2	38.02	1	38.10	38.20	22.2	20,134	0.11%
2022/07/27	2.1	37.88	0	0.00	37.85	2.1	20,075	0.01%
2022/07/26	2.3	37.87	2	37.65	37.80	0.3	20,246	0.00%
2022/07/25	10.2	37.86	10.3	37.61	37.85	-0.1	20,320	0.00%
2022/07/22	47.4	37.85	2	37.65	37.70	45.4	20,389	0.22%
2022/07/21	46.9	37.96	16	37.98	38.05	30.9	20,196	0.15%
2022/07/20	14	41.55	6.3	41.69	41.60	7.8	19,656	0.04%
2022/07/19	5.1	41.25	8.6	41.42	41.65	-3.5	19,510	-0.02%
2022/07/18	22.2	40.15	1	40.45	40.70	21.2	19,267	0.11%
2022/07/15	35.5	40.90	4	40.70	40.50	31.5	19,169	0.16%
2022/07/14	7.3	41.77	5.1	41.65	41.70	2.3	19,107	0.01%
2022/07/13	2	41.93	1.3	41.81	41.80	0.8	19,230	0.00%
2022/07/12	3	40.90	11.1	41.01	41.00	-8.1	19,337	-0.04%
2022/07/11	13	41.00	10.1	41.08	41.10	2.9	19,484	0.01%
2022/07/08	13.2	40.79	0	0.00	40.80	13.2	19,573	0.07%
2022/07/07	0.1	40.80	33.1	40.62	40.90	-33	19,674	-0.17%
2022/07/06	9.1	40.27	0	0.00	40.00	9.1	20,055	0.05%
2022/07/05	1.1	40.71	3	40.53	40.75	-1.9	19,967	-0.01%
2022/07/04	5	40.09	0	0.00	40.00	5	19,809	0.03%
2022/07/01	5.2	40.46	18.3	40.44	40.35	-13.1	19,681	-0.07%
2022/06/30	13.7	39.55	4	39.61	39.50	9.7	19,421	0.05%
2022/06/29	28	39.48	0	0.00	39.55	28	19,227	0.15%
2022/06/28	12.1	39.76	2.5	39.78	39.60	9.6	19,218	0.05%
2022/06/27	23	40.01	0	0.00	39.80	23	19,203	0.12%
2022/06/24	1.1	39.42	5	39.52	39.50	-3.9	19,070	-0.02%
2022/06/23	5.1	39.05	3	39.05	39.00	2.1	18,963	0.01%
2022/06/22	16.1	39.55	0	0.00	39.50	16.1	18,809	0.09%
2022/06/21	10.5	39.43	2	39.45	39.45	8.5	18,775	0.05%
2022/06/20	27.1	39.04	3.1	39.31	38.85	24	18,695	0.13%
2022/06/17	18	39.65	6	39.81	39.60	12	18,440	0.06%
2022/06/16	26.2	40.16	1	40.80	40.00	25.2	18,279	0.14%
2022/06/15	13.4	40.13	0.8	40.20	40.05	12.6	18,452	0.07%
2022/06/14	36.4	40.17	5	40.10	40.10	31.4	18,363	0.17%
2022/06/13	70.4	40.83	0	0.00	40.80	70.4	18,122	0.39%
2022/06/10	9.2	41.46	1	41.40	41.40	8.2	17,840	0.05%
2022/06/09	13.5	41.59	0.2	41.75	41.55	13.3	17,831	0.07%
2022/06/08	3.1	41.66	1	41.70	41.75	2.1	17,785	0.01%
2022/06/07	12.3	41.46	0	0.00	41.35	12.3	17,736	0.07%
2022/06/06	4.4	41.59	0	0.00	41.55	4.4	17,502	0.03%
2022/06/02	26.4	41.81	5	41.75	41.70	21.4	17,511	0.12%
2022/06/01	63.2	42.23	1	42.25	42.10	62.2	17,534	0.35%
2022/05/31	6.6	42.72	6	42.70	42.60	0.6	17,391	0.00%
2022/05/30	14	42.86	1.1	42.95	42.80	12.9	16,918	0.08%
2022/05/27	13.1	42.10	7	42.27	42.20	6.1	16,696	0.04%
2022/05/26	51.6	41.86	38	42.15	41.70	13.6	16,596	0.08%
2022/05/25	4	41.59	5	41.80	41.65	-1	16,538	-0.01%
2022/05/24	18	41.19	14	41.27	41.20	4	16,462	0.02%
2022/05/23	9.3	41.26	0	41.45	41.20	9.2	16,294	0.06%
2022/05/20	6.3	41.34	0	0.00	41.15	6.3	16,186	0.04%
2022/05/19	3.8	41.19	21	41.14	41.10	-17.2	15,717	-0.11%
2022/05/18	8.6	41.34	10	41.38	41.60	-1.4	15,532	-0.01%
2022/05/17	5.7	41.44	2	41.50	41.50	3.7	15,250	0.02%
2022/05/16	10.4	41.22	0.1	41.35	41.25	10.3	15,019	0.07%
2022/05/13	13	41.16	4.9	41.24	41.60	8.1	14,715	0.06%
2022/05/12	44.8	41.24	30	41.47	40.80	14.8	14,482	0.10%
2022/05/11	56.3	42.73	8	42.80	42.65	48.3	13,898	0.35%
2022/05/10	25.5	43.85	4	43.81	43.85	21.5	13,469	0.16%
2022/05/09	8.3	44.43	16.7	44.28	44.25	-8.4	13,279	-0.06%
2022/05/06	8	45.13	10	45.15	45.10	-2	13,113	-0.02%
2022/05/05	5	45.69	10	45.63	45.60	-5.1	13,152	-0.04%
2022/05/04	16.1	45.34	1	45.40	45.50	15.1	13,127	0.11%
2022/05/03	12.4	45.32	2.1	45.40	45.35	10.3	13,228	0.08%
2022/04/29	17.2	46.06	0.1	46.15	45.90	17.1	12,942	0.13%
2022/04/28	6.2	45.89	12	45.76	46.10	-5.8	12,785	-0.05%
2022/04/27	15.6	45.82	0	0.00	45.80	15.6	12,580	0.12%
2022/04/26	4.3	46.18	4.4	46.27	46.20	-0.2	12,312	0.00%
2022/04/25	13	46.13	15	46.10	46.10	-2	12,241	-0.02%
2022/04/22	8	46.54	5	46.50	46.55	3	12,099	0.02%
2022/04/21	4.1	46.78	21.1	46.60	46.80	-17	12,074	-0.14%
2022/04/20	7.1	46.50	0	0.00	46.60	7.1	12,063	0.06%
2022/04/19	29.4	46.40	0.1	46.60	46.35	29.3	11,970	0.24%
2022/04/18	21.8	46.77	2.6	47.03	46.50	19.2	11,843	0.16%
2022/04/15	30.6	47.18	1	47.10	47.10	29.6	11,628	0.25%
2022/04/14	32.4	47.79	17.7	47.73	47.70	14.7	11,442	0.13%
2022/04/13	18.3	47.97	35	47.98	48.00	-16.7	11,348	-0.15%
2022/04/12	46	48.10	38	48.07	48.00	8	11,175	0.07%
2022/04/11	0.4	49.39	0	0.00	49.45	0.4	10,764	0.00%
2022/04/08	1.4	49.45	13	49.45	49.80	-11.6	10,837	-0.11%
2022/04/07	10	49.80	5.3	49.85	49.55	4.7	10,806	0.04%
2022/04/06	5.1	50.08	28	50.10	50.20	-22.9	10,709	-0.21%
2022/04/01	2.5	49.77	9	49.75	49.75	-6.5	10,657	-0.06%
2022/03/31	3.3	50.15	23	50.09	49.90	-19.7	10,588	-0.19%
2022/03/30	6	49.90	8	49.88	49.85	-2	10,436	-0.02%
2022/03/29	12.6	49.66	3	50.00	49.80	9.6	10,432	0.09%
2022/03/28	7.2	49.32	2	49.40	49.70	5.2	10,389	0.05%
2022/03/25	2.3	49.70	1.8	49.68	49.70	0.5	10,342	0.01%
2022/03/24	2.2	49.83	11.6	49.73	49.95	-9.3	10,385	-0.09%
2022/03/23	5.4	49.55	11	49.60	49.65	-5.7	10,460	-0.05%
2022/03/22	4.5	49.46	8.9	49.48	49.70	-4.4	10,377	-0.04%
2022/03/21	20.3	49.29	38.1	49.72	49.75	-17.8	10,380	-0.17%
2022/03/18	2.3	48.45	20.2	48.74	48.95	-17.9	10,135	-0.18%
2022/03/17	0	0.00	31.1	48.05	48.00	-31.1	9,745	-0.32%
2022/03/16	12.1	47.75	0	0.00	47.85	12.1	9,630	0.13%
2022/03/15	11	47.73	0	0.00	47.95	11	9,597	0.11%
2022/03/14	1	47.50	0	0.00	47.55	1	9,592	0.01%
2022/03/11	0	0.00	1	47.55	47.45	-1	9,676	-0.01%
2022/03/10	3.1	47.42	1	47.50	47.60	2.1	9,818	0.02%
2022/03/09	0	0.00	1.1	47.29	47.25	-1.1	9,901	-0.01%
2022/03/08	3.2	46.90	4	47.00	46.95	-0.9	10,051	-0.01%
2022/03/07	13.6	47.08	4.3	47.07	47.10	9.4	10,059	0.09%
2022/03/04	8	47.72	0.3	47.80	47.65	7.7	10,340	0.07%
2022/03/03	7.6	47.91	3	47.95	48.05	4.6	10,465	0.04%
2022/03/02	1	47.65	1	47.95	48.00	0	10,752	0.00%
2022/03/01	3	47.60	10	47.59	47.80	-7	10,862	-0.06%
2022/02/25	1	47.00	5	47.31	47.35	-4	10,955	-0.04%
2022/02/24	7.6	47.27	3	47.20	47.30	4.6	10,884	0.04%
2022/02/23	4	47.64	3	47.75	47.65	1	10,872	0.01%
2022/02/22	4.1	47.40	1	47.20	47.70	3.1	10,974	0.03%
2022/02/21	7.1	47.56	8	47.55	47.60	-1	10,977	-0.01%
2022/02/18	7.7	47.34	1	47.45	47.45	6.7	11,056	0.06%
2022/02/17	1	47.30	38	47.45	47.45	-37	11,143	-0.33%
2022/02/16	3.1	47.05	0	0.00	47.00	3.1	11,199	0.03%
2022/02/15	19.6	47.05	4.2	47.03	47.00	15.4	11,255	0.14%
2022/02/14	9.4	47.03	3	47.15	47.15	6.4	11,341	0.06%
2022/02/11	3.2	47.29	0	0.00	47.55	3.2	11,337	0.03%
2022/02/10	26.8	47.11	1	47.20	47.55	25.8	11,361	0.23%
2022/02/09	28	47.07	5	47.04	47.30	23	11,433	0.20%
2022/02/08	11.1	47.04	2	46.98	46.95	9.1	11,535	0.08%
2022/02/07	10.9	46.54	6	46.49	47.10	4.9	11,491	0.04%
2022/01/26	5	46.95	2	46.78	46.85	3	11,314	0.03%
2022/01/25	12.5	46.79	0	47.00	46.80	12.5	11,349	0.11%
2022/01/24	2	47.20	2	47.10	47.15	0	11,222	0.00%
2022/01/21	1	47.20	2	47.30	47.40	-1	11,339	-0.01%
2022/01/20	0	0.00	33	47.55	47.50	-33	11,291	-0.29%
2022/01/19	0	0.00	16	47.55	47.60	-16	11,341	-0.14%
2022/01/18	4	47.56	0	0.00	47.75	4	11,490	0.03%
2022/01/17	2	47.45	3	47.53	47.60	-1	11,598	-0.01%
2022/01/14	8.1	47.56	2	47.50	47.60	6.1	11,605	0.05%
2022/01/13	15	47.62	1	47.70	47.95	14	11,826	0.12%
2022/01/12	6	47.20	1	47.20	47.50	5	12,070	0.04%
2022/01/11	5.2	47.18	3	47.13	47.50	2.2	12,310	0.02%
2022/01/10	50.6	47.08	1	47.20	47.30	49.6	12,274	0.40%
2022/01/07	4.3	47.27	0	0.00	47.45	4.3	12,237	0.03%
2022/01/06	7	47.23	163	47.56	47.60	-156	12,219	-1.28%	大賣/鉅額交易
2022/01/05	2.5	47.13	1	47.10	47.15	1.5	12,240	0.01%
2022/01/04	7.5	47.28	5	47.42	47.30	2.5	12,299	0.02%
2022/01/03	1.3	47.72	3	47.92	47.45	-1.7	12,196	-0.01%
2021/12/30	5	48.08	5	48.09	48.00	0	12,155	0.00%
2021/12/29	3.1	48.12	0	0.00	48.15	3.1	12,270	0.03%
2021/12/28	0	0.00	1	47.95	48.15	-1	12,350	-0.01%
2021/12/27	3.1	48.00	5	48.04	48.10	-1.9	12,448	-0.02%
2021/12/24	6	47.88	4	47.85	47.90	2	12,692	0.02%
2021/12/23	9	47.58	3.1	47.63	47.70	6	12,853	0.05%
2021/12/22	0	0.00	1	47.35	47.40	-1	12,914	-0.01%
2021/12/21	0	0.00	12	47.26	47.25	-12	13,062	-0.09%
2021/12/20	4.2	47.16	2	47.30	47.40	2.2	13,199	0.02%
2021/12/17	1	47.40	15	47.48	47.45	-14	13,236	-0.11%
2021/12/16	1.8	47.01	3	46.88	46.90	-1.2	13,161	-0.01%
2021/12/15	7	47.12	2	47.10	46.95	5	13,398	0.04%
2021/12/14	2	47.03	14.9	47.01	47.00	-12.9	13,527	-0.10%
2021/12/13	1	47.11	4	47.16	47.10	-3	13,762	-0.02%
2021/12/10	2.1	47.26	1.5	47.53	47.30	0.6	14,011	0.00%
2021/12/09	5.1	47.62	2	47.30	47.40	3.1	14,718	0.02%
2021/12/08	5	47.58	12.2	47.63	47.70	-7.2	15,007	-0.05%
2021/12/07	3.2	47.11	15	47.26	47.55	-11.8	15,100	-0.08%
2021/12/06	1.1	46.53	4	47.01	47.30	-2.9	15,059	-0.02%
2021/12/03	129.1	46.67	1	46.70	46.40	128.1	15,012	0.85%	大買/鉅額交易
2021/12/02	14.2	46.55	1	46.40	46.30	13.2	14,910	0.09%
2021/12/01	18.4	46.39	3	46.42	46.60	15.4	14,885	0.10%
2021/11/30	56.1	46.38	0	0.00	46.00	56.1	14,816	0.38%
2021/11/29	15	46.18	2	46.08	46.50	13	14,386	0.09%
2021/11/26	34.6	46.57	10	46.55	46.50	24.6	14,324	0.17%
2021/11/25	5.5	47.16	3	47.08	47.15	2.5	14,217	0.02%
2021/11/24	13.8	47.44	4	47.43	47.45	9.8	14,124	0.07%
2021/11/23	3.3	47.79	2	47.80	47.80	1.3	13,953	0.01%
2021/11/22	8	47.91	5	48.00	47.90	3	13,999	0.02%
2021/11/19	12.4	48.11	2.1	48.11	48.30	10.3	13,936	0.07%
2021/11/18	8.2	48.30	0	0.00	48.30	8.2	13,882	0.06%
2021/11/17	6.4	48.37	9.1	48.49	48.55	-2.8	13,875	-0.02%
2021/11/16	7.1	48.47	5	48.61	48.65	2.1	13,977	0.02%
2021/11/15	11.4	48.45	0	0.00	48.60	11.4	14,174	0.08%
2021/11/12	0.1	48.73	4	48.50	48.70	-3.9	14,358	-0.03%
2021/11/11	3.2	48.75	4	48.80	48.80	-0.8	14,578	-0.01%
2021/11/10	2.1	48.48	8	48.55	48.70	-6	14,843	-0.04%
2021/11/09	3.1	48.55	4	48.68	48.80	-1	15,088	-0.01%
2021/11/08	13.3	48.75	2.3	48.74	48.95	11	16,197	0.07%
2021/11/05	12	48.00	15	47.90	48.15	-3	16,989	-0.02%
2021/11/04	105.1	48.20	3	48.18	48.10	102.1	17,324	0.59%	大買/鉅額交易
2021/11/03	5.3	48.13	2	48.13	48.15	3.3	17,764	0.02%
2021/11/02	3	48.20	3	48.45	48.15	0	18,197	0.00%
2021/11/01	3	48.14	5	48.19	48.25	-2	18,674	-0.01%
2021/10/29	13.5	48.29	6	48.28	48.25	7.5	18,923	0.04%
2021/10/28	7.5	48.59	1	48.65	48.50	6.5	19,472	0.03%
2021/10/27	4.4	48.38	0.3	48.60	48.35	4.1	19,594	0.02%
2021/10/26	16.3	48.65	5	48.75	48.45	11.3	19,646	0.06%
2021/10/25	4.4	48.26	3	48.20	48.25	1.4	19,726	0.01%
2021/10/22	0	0.00	2.6	48.93	48.80	-2.6	20,089	-0.01%
2021/10/21	9.3	48.56	2.3	48.53	48.75	7	20,240	0.03%
2021/10/20	23	48.44	4	48.38	48.35	19	20,272	0.09%
2021/10/19	26.2	49.32	3.5	49.59	49.10	22.7	20,369	0.11%
2021/10/18	3.1	49.85	0	0.00	49.80	3.1	20,223	0.02%
2021/10/15	3.4	49.87	0	0.00	50.10	3.4	20,486	0.02%
2021/10/14	2.1	49.99	1	49.95	49.90	1.1	20,492	0.01%
2021/10/13	5	50.30	5	50.54	50.50	0	20,515	0.00%
2021/10/12	1	49.70	2.4	49.68	50.20	-1.4	20,491	-0.01%
2021/10/08	3.2	50.31	11	50.30	50.40	-7.8	20,467	-0.04%
2021/10/07	1	50.40	4	50.30	50.40	-3	20,717	-0.01%
2021/10/06	12.1	49.96	16.6	49.91	49.90	-4.5	20,940	-0.02%
2021/10/05	6.1	50.10	0.2	49.95	50.30	5.9	21,193	0.03%
2021/10/04	4.1	50.00	11.6	50.10	50.00	-7.4	21,654	-0.03%
2021/10/01	13.6	50.12	14	50.18	50.20	-0.4	22,316	0.00%
2021/09/30	4.1	50.61	11	51.00	51.00	-6.9	22,380	-0.03%
2021/09/29	15.1	50.65	11	50.69	50.60	4.1	22,519	0.02%
2021/09/28	4.1	50.92	4	50.95	51.00	0.1	22,713	0.00%
2021/09/27	2.3	51.08	1	51.20	51.10	1.3	22,761	0.01%
2021/09/24	4.1	51.32	7	51.46	51.30	-3	22,881	-0.01%
2021/09/23	8.1	51.11	2.1	51.30	51.20	6	22,886	0.03%
2021/09/22	8.4	50.10	16	50.28	50.70	-7.6	22,838	-0.03%
2021/09/17	1.2	51.38	4.7	51.35	50.70	-3.5	22,742	-0.02%
2021/09/16	7.2	51.42	21.1	51.49	51.70	-14	22,693	-0.06%
2021/09/15	5	51.24	19.9	51.26	51.20	-14.9	22,526	-0.07%
2021/09/14	23.5	51.40	15	51.25	51.40	8.5	22,421	0.04%
2021/09/13	8.6	49.77	16.4	50.01	50.10	-7.7	21,802	-0.04%
2021/09/10	2.5	48.84	9.3	48.96	49.00	-6.8	21,700	-0.03%
2021/09/09	5.5	47.96	4	48.03	48.20	1.5	21,833	0.01%
2021/09/08	4.6	48.61	9	48.53	48.55	-4.4	21,908	-0.02%
2021/09/07	1	48.80	1	48.80	48.75	0	21,992	0.00%
2021/09/06	6.5	48.89	4.6	48.33	48.80	1.9	22,010	0.01%
2021/09/03	18	48.17	5.5	48.41	48.50	12.5	21,935	0.06%
2021/09/02	5.2	47.86	0	0.00	47.90	5.2	21,889	0.02%
2021/09/01	6	48.02	3.6	48.25	48.40	2.5	21,952	0.01%
2021/08/31	1.3	47.50	3	47.66	48.45	-1.7	21,850	-0.01%
2021/08/30	2.4	47.28	7	47.34	47.60	-4.6	21,749	-0.02%
2021/08/27	7	47.38	14	47.26	47.45	-7	21,802	-0.03%
2021/08/26	15.6	46.86	0	0.00	46.95	15.6	22,042	0.07%
2021/08/25	2.2	46.63	7	47.05	47.20	-4.8	22,198	-0.02%
2021/08/24	4.4	46.58	0	0.00	46.75	4.4	22,216	0.02%
2021/08/23	2.2	46.79	1	47.20	46.80	1.2	22,436	0.01%
2021/08/20	13.2	46.26	4	46.48	46.15	9.2	22,539	0.04%
2021/08/19	16.3	46.34	3.6	46.55	46.20	12.8	22,907	0.06%
2021/08/18	6.1	46.95	30	46.71	47.25	-23.9	22,789	-0.11%
2021/08/17	11.8	47.45	1	47.45	47.30	10.8	22,621	0.05%
2021/08/16	9.2	47.93	2	47.98	47.95	7.2	22,465	0.03%
2021/08/13	31.5	48.22	4	48.35	48.40	27.5	22,509	0.12%
2021/08/12	43.7	46.95	2	47.40	47.60	41.7	22,621	0.18%
2021/08/11	26.4	51.07	7.9	51.16	51.10	18.5	21,868	0.08%
2021/08/10	16	51.83	11.1	51.83	51.90	4.9	21,421	0.02%
2021/08/09	12	52.01	13.2	52.32	52.40	-1.2	21,726	-0.01%
2021/08/06	8	52.66	8	52.53	52.90	0	21,805	0.00%
2021/08/05	20.5	52.89	146	53.11	52.70	-125.5	22,168	-0.57%	大賣/鉅額交易
2021/08/04	9	54.03	29	54.17	53.80	-20	23,135	-0.09%
2021/08/03	18.5	53.75	26.2	53.62	53.90	-7.7	23,671	-0.03%
2021/08/02	1	52.60	5	52.62	52.80	-4	23,444	-0.02%
2021/07/30	3.1	52.67	0.2	52.80	52.60	2.9	23,936	0.01%
2021/07/29	5.3	52.47	80	52.64	52.90	-74.7	24,450	-0.31%
2021/07/28	6	52.28	26	52.27	52.40	-20	24,837	-0.08%
2021/07/27	6.1	52.83	23.5	52.89	53.00	-17.4	25,536	-0.07%
2021/07/26	14	53.39	22	53.29	53.20	-8	26,205	-0.03%
2021/07/23	19	52.74	26.1	52.87	53.00	-7	26,532	-0.03%
2021/07/22	3.2	52.04	12	52.03	52.10	-8.8	26,663	-0.03%
2021/07/21	5.1	51.88	19	52.07	51.80	-14	27,077	-0.05%
2021/07/20	3	51.53	32	51.69	51.70	-29	27,984	-0.10%
2021/07/19	1.1	51.71	63	51.71	52.00	-61.9	29,485	-0.21%
2021/07/16	5.7	51.44	8.2	51.48	51.50	-2.5	32,699	-0.01%
2021/07/15	14.2	51.53	4.2	51.60	51.60	10	34,817	0.03%
2021/07/14	8.7	51.55	0	0.00	51.50	8.7	36,177	0.02%
2021/07/13	5.6	51.98	28	51.99	51.90	-22.4	36,859	-0.06%
2021/07/12	2.2	52.00	20.3	52.13	52.20	-18.1	37,265	-0.05%
2021/07/09	40	52.16	6	52.17	52.00	34	37,473	0.09%
2021/07/08	24	52.55	25.5	52.59	52.80	-1.5	37,291	0.00%
2021/07/07	8	51.11	2.8	51.16	51.30	5.2	36,928	0.01%
2021/07/06	3	50.87	13	51.06	51.20	-10	36,823	-0.03%
2021/07/05	11	50.65	6.1	50.67	50.60	4.9	36,751	0.01%
2021/07/02	9	50.61	25	50.67	50.50	-16	36,605	-0.04%
2021/07/01	27	50.68	1	50.70	50.60	26	36,533	0.07%
2021/06/30	11	51.04	42	51.09	51.00	-31	36,744	-0.08%
2021/06/29	6	51.08	7	51.07	51.20	-1	36,788	0.00%
2021/06/28	12.5	51.01	1	51.10	51.10	11.5	36,966	0.03%
2021/06/25	4	51.00	21	51.20	51.00	-17	36,992	-0.05%
2021/06/24	3	50.90	5	51.00	51.10	-2	37,241	-0.01%
2021/06/23	13.1	50.82	6.3	50.92	51.00	6.8	37,676	0.02%
2021/06/22	67.2	51.04	35	51.00	50.90	32.2	37,792	0.09%
2021/06/21	62.1	50.59	19	50.63	50.70	43.1	37,889	0.11%
2021/06/18	50.1	51.09	0	0.00	51.00	50.1	38,189	0.13%
2021/06/17	91.1	51.50	6	51.62	51.50	85.1	39,486	0.22%
2021/06/16	12.1	51.60	91	51.78	51.90	-79	39,623	-0.20%
2021/06/15	0.1	51.30	17	51.20	51.30	-17	39,581	-0.04%
2021/06/11	12	51.30	2	51.30	51.40	10	39,636	0.03%
2021/06/09	25.4	50.93	10	51.00	51.30	15.4	39,925	0.04%
2021/06/08	20.4	51.18	4	51.30	51.40	16.4	40,039	0.04%
2021/06/07	59.3	51.41	6	51.63	51.50	53.3	40,264	0.13%
2021/06/04	36.2	51.85	30.5	51.89	51.90	5.7	40,452	0.01%
2021/06/03	11.5	52.06	9.5	52.07	52.30	2.1	40,659	0.01%
2021/06/02	27.2	51.66	23	51.65	52.00	4.2	40,510	0.01%
2021/06/01	12	51.36	5	51.50	51.50	7	40,290	0.02%
2021/05/31	49	51.31	23.3	51.42	51.60	25.7	40,457	0.06%
2021/05/28	6	50.45	5	50.44	50.60	1	40,331	0.00%
2021/05/27	19.1	50.00	8.3	50.07	50.30	10.9	40,411	0.03%
2021/05/26	16.3	50.80	4	51.05	50.70	12.3	40,254	0.03%
2021/05/25	50.1	51.28	7	51.19	51.10	43.1	40,193	0.11%
2021/05/24	31.1	51.13	34	50.78	51.30	-2.9	40,233	-0.01%
2021/05/21	46.1	51.75	18	51.47	51.20	28.1	40,408	0.07%
2021/05/20	15.1	50.79	47	50.45	50.80	-32	40,310	-0.08%
2021/05/19	9.1	50.09	2.4	50.11	50.50	6.6	40,085	0.02%
2021/05/18	26.2	49.67	24.3	49.88	50.00	1.9	39,915	0.00%
2021/05/17	27.6	48.08	54	48.08	47.90	-26.4	39,776	-0.07%
2021/05/14	24.5	49.87	18	49.59	49.60	6.5	39,121	0.02%
2021/05/13	30.2	48.94	23.3	49.02	49.20	6.9	38,782	0.02%
2021/05/12	117.9	49.36	57.1	49.22	49.60	60.9	38,261	0.16%	大買/
2021/05/11	36	52.08	137.3	52.13	51.60	-101.3	36,972	-0.27%	大賣/鉅額交易
2021/05/10	14.7	52.74	28	52.93	52.90	-13.3	36,241	-0.04%
2021/05/07	32.6	52.24	6.7	52.36	52.30	25.9	36,059	0.07%
2021/05/06	119.2	51.92	17.5	51.86	53.00	101.7	35,706	0.28%	大買/鉅額交易
2021/05/05	45.3	50.90	15.6	50.66	50.80	29.7	35,241	0.08%
2021/05/04	67.2	50.74	49.1	50.25	50.20	18.2	35,127	0.05%
2021/05/03	55.4	51.19	110.6	51.52	51.20	-55.2	34,169	-0.16%	大賣/
2021/04/29	29.4	52.36	21.1	52.53	52.10	8.3	33,664	0.02%
2021/04/28	72.6	52.43	67	52.47	53.20	5.6	33,224	0.02%
2021/04/27	64.7	52.70	23.8	52.70	52.70	40.9	33,106	0.12%
2021/04/26	145.5	53.08	66.1	53.02	53.10	79.4	32,617	0.24%	大買/
2021/04/23	136.8	52.65	117.6	52.80	53.00	19.2	31,717	0.06%	大買/大賣/
2021/04/22	330.9	56.77	206.5	56.50	54.10	124.4	30,558	0.41%	大買/大賣/鉅額交易
2021/04/21	135.5	54.14	126.2	54.57	55.70	9.3	27,491	0.03%	大買/大賣/
2021/04/20	93.1	52.36	350.1	52.48	52.00	-257	25,459	-1.01%	大賣/鉅額交易
2021/04/19	280.2	50.30	76.5	49.91	50.40	203.7	24,106	0.84%	大買/鉅額交易
2021/04/16	22.5	48.46	21.5	48.71	49.00	1	23,301	0.00%
2021/04/15	82	47.88	38.5	48.03	47.90	43.5	22,795	0.19%
2021/04/14	13.1	46.89	17	47.10	47.00	-3.9	22,494	-0.02%
2021/04/13	28.5	47.34	55	47.35	47.20	-26.5	22,362	-0.12%
2021/04/12	1	46.80	6	46.82	46.85	-5	22,111	-0.02%
2021/04/09	15.1	46.84	0.4	46.90	46.70	14.8	22,041	0.07%
2021/04/08	28.2	46.78	4.8	46.83	46.90	23.4	21,910	0.11%
2021/04/07	7.1	46.77	8.1	46.80	46.80	-1	21,820	0.00%
2021/04/06	32.8	46.80	48.3	46.88	46.85	-15.5	21,761	-0.07%
2021/04/01	4.1	46.72	4.2	46.70	46.70	-0.1	21,372	0.00%
2021/03/31	36	46.66	12.2	46.70	46.80	23.8	21,256	0.11%
2021/03/30	27	46.35	11.1	46.31	46.55	15.9	21,044	0.08%
2021/03/29	84.7	46.45	11	46.36	46.50	73.7	20,945	0.35%
2021/03/26	5	46.16	94.7	46.10	46.15	-89.7	20,680	-0.43%
2021/03/25	8	45.53	75	45.55	45.55	-67	20,287	-0.33%
2021/03/24	5	45.64	42.1	45.63	45.55	-37.1	20,110	-0.18%
2021/03/23	15.3	45.79	41	45.81	45.70	-25.7	19,996	-0.13%
2021/03/22	97.2	46.15	109.2	45.93	45.80	-12	19,589	-0.06%	大賣/
2021/03/19	115.3	42.84	110	42.82	42.70	5.3	18,122	0.03%	大買/大賣/
2021/03/18	5	43.06	25	43.06	43.10	-20	17,888	-0.11%
2021/03/17	2.1	42.95	0.2	42.75	42.85	1.9	17,899	0.01%
2021/03/16	1	42.60	3	42.58	42.60	-2	17,904	-0.01%
2021/03/15	21.1	42.48	1.1	42.51	42.35	19.9	17,936	0.11%
2021/03/12	11.1	42.61	13.4	42.62	42.70	-2.3	17,781	-0.01%
2021/03/11	16	42.85	13.1	42.85	42.85	2.9	17,666	0.02%
2021/03/10	10	43.00	45	42.97	43.00	-35	17,600	-0.20%
2021/03/09	5.1	42.98	63.7	43.01	43.40	-58.6	17,714	-0.33%
2021/03/08	6.4	42.64	30	42.65	42.65	-23.6	17,513	-0.13%
2021/03/05	46.1	42.32	14	42.42	42.50	32.1	17,433	0.18%
2021/03/04	3	42.27	51	42.36	42.50	-48	17,847	-0.27%
2021/03/03	7.1	42.33	8	42.45	42.55	-0.9	17,835	0.00%
2021/03/02	44.1	42.11	32.5	42.41	42.10	11.6	17,744	0.07%
2021/02/26	14.7	42.15	4.5	42.64	42.00	10.2	17,589	0.06%
2021/02/25	30	42.68	14.2	42.75	42.90	15.8	17,255	0.09%
2021/02/24	5	42.54	97.3	42.46	42.55	-92.3	17,267	-0.53%
2021/02/23	27	42.35	16.1	42.37	42.45	10.9	17,237	0.06%
2021/02/22	14.4	41.95	40	41.98	41.80	-25.6	17,008	-0.15%
2021/02/19	12.1	41.30	3	41.60	41.60	9.1	16,970	0.05%
2021/02/18	7	41.47	105	41.26	41.35	-98	16,894	-0.58%	大賣/
2021/02/17	108	41.23	4.1	41.15	41.25	103.9	16,801	0.62%	大買/鉅額交易
2021/02/05	19.3	40.69	94	40.70	40.85	-74.8	16,576	-0.45%
2021/02/04	13.1	40.47	2	40.45	40.40	11.1	16,647	0.07%
2021/02/03	133.3	40.58	0	0.00	40.55	133.3	17,019	0.78%	大買/鉅額交易
2021/02/02	46.1	40.94	0	0.00	40.75	46.1	16,937	0.27%
2021/02/01	22.4	40.73	10	40.84	40.80	12.4	16,812	0.07%
2021/01/29	20.5	40.24	1	40.30	40.15	19.5	16,789	0.12%
2021/01/28	30.1	40.25	26	40.21	40.25	4.1	16,597	0.02%
2021/01/27	39.1	40.40	17	40.52	40.35	22.1	16,362	0.13%
2021/01/26	53.4	40.35	8.5	40.46	40.35	44.9	16,223	0.28%
2021/01/25	58	40.81	5	41.05	40.90	53	15,710	0.34%
2021/01/22	46.7	40.57	4	40.61	40.60	42.7	15,509	0.28%
2021/01/21	15.4	40.94	0	0.00	40.80	15.4	15,191	0.10%
2021/01/20	92.5	41.03	0	0.00	40.95	92.5	15,029	0.62%
2021/01/19	5.7	41.73	22.5	41.71	41.75	-16.7	14,598	-0.11%
2021/01/18	32.6	41.48	2.6	41.52	41.60	30.1	14,547	0.21%
2021/01/15	20	42.16	18.3	42.22	41.95	1.7	14,248	0.01%
2021/01/14	12.4	42.56	2	42.68	42.55	10.4	13,868	0.07%
2021/01/13	9.1	42.71	2	42.65	42.70	7.1	13,709	0.05%
2021/01/12	1.1	42.77	0.5	43.00	42.70	0.7	13,599	0.00%
2021/01/11	4.2	42.90	1	42.95	43.10	3.2	13,516	0.02%
2021/01/08	0.1	42.95	0	0.00	42.95	0.1	13,435	0.00%
2021/01/07	23.1	42.90	5.5	42.91	42.85	17.5	13,366	0.13%
2021/01/06	113.1	43.12	6.5	43.04	42.95	106.6	13,172	0.81%	大買/鉅額交易
2021/01/05	2	43.10	0	0.00	43.10	2	13,036	0.02%
2021/01/04	1.3	43.18	7.1	43.30	43.20	-5.8	12,974	-0.04%
2020/12/31	1	43.50	3.8	43.48	43.20	-2.8	12,933	-0.02%
2020/12/30	0	0.00	1	43.25	43.25	-1	12,962	-0.01%
2020/12/29	3	43.07	0	0.00	43.00	3	12,916	0.02%
2020/12/28	1.4	42.91	4	42.98	43.00	-2.6	12,907	-0.02%
2020/12/25	7.5	42.78	5	42.82	42.80	2.5	12,961	0.02%
2020/12/24	3	42.82	0	0.00	42.70	3	13,055	0.02%
2020/12/23	7.3	42.71	1	42.70	42.80	6.3	13,075	0.05%
2020/12/22	18.5	42.98	20.6	43.18	42.95	-2.1	13,149	-0.02%
2020/12/21	24	43.40	7	43.34	43.50	17	13,438	0.13%
2020/12/18	5	42.84	2	42.83	42.95	3	13,750	0.02%
2020/12/17	7.3	42.85	1.3	42.91	42.65	6	13,865	0.04%
2020/12/16	2	43.08	1	43.20	43.05	1	13,782	0.01%
2020/12/15	6.5	42.61	12	42.64	42.50	-5.5	13,764	-0.04%
2020/12/14	3.1	42.77	3	42.80	42.80	0.1	13,726	0.00%
2020/12/11	7.6	43.00	1.6	43.00	42.90	6	13,816	0.04%
2020/12/10	1.3	43.25	7	43.29	43.25	-5.7	13,749	-0.04%
2020/12/09	5.3	43.36	7	43.53	43.35	-1.8	13,778	-0.01%
2020/12/08	23.9	43.46	24	43.31	43.60	-0.1	13,772	0.00%
2020/12/07	15.1	43.48	12	43.50	43.55	3.1	13,759	0.02%
2020/12/04	8.6	43.60	3.5	43.57	43.65	5.1	13,838	0.04%
2020/12/03	27.4	43.58	23.6	43.80	43.50	3.8	13,761	0.03%
2020/12/02	2.4	43.10	22	43.19	43.20	-19.7	13,481	-0.15%
2020/12/01	9.1	42.90	0	43.10	43.15	9.1	13,676	0.07%
2020/11/30	17.5	43.44	28.4	43.49	42.90	-10.9	13,906	-0.08%
2020/11/27	7	43.16	18.5	43.24	43.30	-11.5	13,694	-0.08%
2020/11/26	12	42.99	5	42.84	42.95	7	13,620	0.05%
2020/11/25	5.1	42.75	4.5	42.73	42.60	0.7	13,772	0.00%
2020/11/24	3	42.87	39	42.98	42.75	-36	13,849	-0.26%
2020/11/23	3.5	42.99	7	43.00	43.00	-3.5	13,800	-0.03%
2020/11/20	6	42.68	5	42.60	42.70	1	13,790	0.01%
2020/11/19	0.2	42.85	44.4	42.89	42.90	-44.2	13,775	-0.32%
2020/11/18	24	42.81	17	42.84	42.70	7	13,816	0.05%
2020/11/17	16.3	42.53	3	42.52	42.75	13.3	13,854	0.10%
2020/11/16	0.5	42.39	2.2	42.36	42.35	-1.8	14,202	-0.01%
2020/11/13	1.7	42.35	2	42.25	42.25	-0.4	14,467	0.00%
2020/11/12	7.6	42.56	12.3	42.77	42.40	-4.8	14,811	-0.03%
2020/11/11	40.4	42.34	32.3	42.58	42.65	8.1	14,831	0.05%
2020/11/10	1	41.15	6.1	41.45	41.55	-5.1	14,766	-0.03%
2020/11/09	7	41.14	4	41.11	41.15	3	14,981	0.02%
2020/11/06	1.1	40.87	3	40.90	40.85	-1.9	16,178	-0.01%
2020/11/05	2	41.00	41	41.00	41.05	-39	16,546	-0.24%
2020/11/04	0.1	41.00	5.6	40.88	40.90	-5.5	16,842	-0.03%
2020/11/03	3.5	40.76	4.2	40.85	40.95	-0.7	17,212	0.00%
2020/11/02	1.1	40.55	0.5	40.66	40.60	0.6	17,662	0.00%
2020/10/30	5	40.35	0	0.00	40.55	5	18,262	0.03%
2020/10/29	2	40.40	57	40.37	40.35	-55	18,465	-0.30%
2020/10/28	1	40.50	1.1	40.56	40.55	-0.1	18,534	0.00%
2020/10/27	3.1	40.39	10	40.40	40.50	-6.9	18,592	-0.04%
2020/10/26	13	40.55	50.5	40.60	40.50	-37.5	18,606	-0.20%
2020/10/23	5	40.85	2	40.75	40.65	3	18,750	0.02%
2020/10/22	0	0.00	3	40.63	41.00	-3	18,943	-0.02%
2020/10/21	1	40.40	7.1	40.46	40.30	-6.1	19,040	-0.03%
2020/10/20	58	40.27	0	0.00	40.35	58	19,061	0.30%
2020/10/19	59.2	40.56	20	40.57	40.45	39.2	19,122	0.20%
2020/10/16	40.3	40.44	0	0.00	40.30	40.3	19,278	0.21%
2020/10/15	4.1	40.32	0	0.00	40.30	4.1	19,671	0.02%
2020/10/14	6.1	40.77	2	40.65	40.50	4.1	19,700	0.02%
2020/10/13	14	40.41	5	40.40	40.50	9	19,784	0.05%
2020/10/12	5.2	40.99	0	0.00	40.95	5.2	20,214	0.03%
2020/10/08	8	41.06	2	41.00	41.15	6	20,431	0.03%
2020/10/07	18	41.16	5	41.37	41.15	13	20,445	0.06%
2020/10/06	4	41.28	1	41.20	41.40	3	20,441	0.01%
2020/10/05	0.1	41.40	10	41.05	41.00	-9.9	20,601	-0.05%
2020/09/30	2.3	41.51	3	41.60	41.40	-0.7	20,812	0.00%
2020/09/29	1	41.20	16	41.26	41.20	-15	20,975	-0.07%
2020/09/28	13.5	40.77	0	0.00	40.95	13.5	21,043	0.06%
2020/09/25	21	40.51	10	40.55	40.55	11	21,224	0.05%
2020/09/24	29	40.16	31	40.27	40.05	-2	21,293	-0.01%
2020/09/23	60	41.09	4	41.13	41.00	56	21,057	0.27%
2020/09/22	5.9	41.91	1.1	41.81	41.80	4.8	20,759	0.02%
2020/09/21	4	42.30	2.1	42.33	42.25	2	20,638	0.01%
2020/09/18	5	42.44	0	0.00	42.50	5	20,706	0.02%
2020/09/17	10	42.58	2	42.73	42.55	8	20,727	0.04%
2020/09/16	12.3	42.66	0.1	42.90	42.85	12.2	20,772	0.06%
2020/09/15	0	0.00	2	42.65	42.70	-2	20,736	-0.01%
2020/09/14	1	42.35	9	42.59	42.95	-8	20,963	-0.04%
2020/09/11	1	42.20	11	42.26	42.30	-10	20,893	-0.05%
2020/09/10	7	42.21	1.1	42.38	42.45	5.9	20,933	0.03%
2020/09/09	10	42.15	8	42.55	42.55	2	20,892	0.01%
2020/09/08	28	42.91	12	42.77	42.70	16	20,918	0.08%
2020/09/07	19	42.43	9	42.56	42.70	10	21,054	0.05%
2020/09/04	17	42.18	1	42.15	42.20	16	21,101	0.08%
2020/09/03	30	42.55	5	42.55	42.70	25	21,075	0.12%
2020/09/02	50	42.59	1	42.35	42.65	49	20,913	0.23%
2020/09/01	19.5	42.69	0.1	43.00	42.75	19.4	20,813	0.09%
2020/08/31	7.3	43.15	0	0.00	42.90	7.3	20,717	0.04%
2020/08/28	8	43.71	7	43.55	43.50	1	20,610	0.00%
2020/08/27	7	43.86	0	0.00	43.85	7	20,645	0.03%
2020/08/26	1	44.00	3	43.97	44.10	-2	20,707	-0.01%
2020/08/25	9.5	44.21	3	44.27	44.10	6.5	20,673	0.03%
2020/08/24	3.3	44.14	3.5	44.11	44.05	-0.2	21,049	0.00%
2020/08/21	4.3	44.15	21	44.09	44.25	-16.7	21,056	-0.08%
2020/08/20	43	44.05	54	43.73	43.50	-11	20,862	-0.05%
2020/08/19	17	44.47	22	44.56	44.35	-5	20,547	-0.02%
2020/08/18	4.2	43.84	36.6	44.09	44.00	-32.4	20,240	-0.16%
2020/08/17	14.4	43.41	3	43.47	43.35	11.4	19,928	0.06%
2020/08/14	16	42.16	44	42.42	42.85	-28	19,825	-0.14%
2020/08/13	48.3	41.16	0	0.00	41.20	48.3	19,407	0.25%
2020/08/12	87.3	41.11	1	41.00	41.00	86.3	19,247	0.45%
2020/08/11	9	46.59	2	46.58	46.50	7	18,034	0.04%
2020/08/10	12.2	46.64	2.1	46.74	46.60	10.1	17,645	0.06%
2020/08/07	26.5	47.13	14	47.19	47.10	12.5	17,455	0.07%
2020/08/06	32.3	46.92	17	46.96	47.15	15.3	17,219	0.09%
2020/08/05	5.2	46.49	41.6	46.36	46.45	-36.4	16,833	-0.22%
2020/08/04	11	45.40	9	45.43	45.40	2	16,369	0.01%
2020/08/03	1	45.00	5.6	44.88	44.95	-4.6	16,214	-0.03%
2020/07/31	26	45.23	1	45.35	45.00	25	16,141	0.15%
2020/07/30	2	45.15	1	45.10	45.35	1	16,127	0.01%
2020/07/29	0.1	45.00	4	45.09	45.05	-3.9	16,204	-0.02%
2020/07/28	12	44.27	168	44.30	44.50	-156	16,213	-0.96%	大賣/鉅額交易
2020/07/27	3	44.65	9	44.82	44.60	-6	16,216	-0.04%
2020/07/24	28	45.23	0.1	45.00	45.00	27.9	16,217	0.17%
2020/07/23	3.5	45.41	11	45.30	45.60	-7.5	16,183	-0.05%
2020/07/22	2	45.45	1	45.40	45.50	1	16,181	0.01%
2020/07/21	4	45.56	17.1	45.68	45.55	-13.1	16,060	-0.08%
2020/07/20	0.9	45.00	2	45.10	45.10	-1.1	15,811	-0.01%
2020/07/17	2	44.83	2	44.70	44.80	0	15,774	0.00%
2020/07/16	27.3	44.75	9	44.53	44.50	18.3	15,824	0.12%
2020/07/15	152.1	45.50	9.2	45.57	45.60	142.9	15,384	0.93%	大買/鉅額交易
2020/07/14	1.2	45.10	8	45.33	45.30	-6.8	15,181	-0.04%
2020/07/13	3	45.13	4	45.00	45.20	-1	15,199	-0.01%
2020/07/10	22	45.11	15	45.18	44.95	7	15,301	0.05%
2020/07/09	8	45.31	9	45.30	45.30	-1	15,268	-0.01%
2020/07/08	2	44.73	69	44.97	45.15	-67	15,002	-0.45%
2020/07/07	14	44.44	5	44.44	44.50	9	14,733	0.06%
2020/07/06	4.1	44.36	8	44.47	44.40	-3.9	14,649	-0.03%
2020/07/03	11	43.90	33	43.91	43.95	-22	14,624	-0.15%
2020/07/02	2	43.48	14	43.44	43.60	-12	14,576	-0.08%
2020/07/01	16	42.90	2	43.05	43.10	14	14,481	0.10%
2020/06/30	3	42.80	0	0.00	42.75	3	14,409	0.02%
2020/06/29	5	42.66	0	0.00	42.65	5	14,485	0.03%
2020/06/24	1	42.75	4.6	42.81	42.85	-3.6	14,456	-0.02%
2020/06/23	5.8	42.77	0	0.00	42.70	5.8	14,452	0.04%
2020/06/22	14	42.76	0	0.00	42.90	14	14,506	0.10%
2020/06/19	5.1	42.78	1	43.05	42.55	4.1	14,595	0.03%
2020/06/18	10	42.74	0	0.00	42.70	10	14,575	0.07%
2020/06/17	13	42.63	0.1	42.85	42.85	12.9	14,913	0.09%
2020/06/16	6	42.83	7.4	42.91	42.85	-1.4	15,214	-0.01%
2020/06/15	15	42.59	0	0.00	42.50	15	15,627	0.10%
2020/06/12	19	42.82	45.4	42.66	42.90	-26.4	15,929	-0.17%
2020/06/11	7	43.48	2	43.55	43.30	5	16,268	0.03%
2020/06/10	2	43.78	36	43.97	44.00	-34	16,336	-0.21%
2020/06/09	10	43.74	13	43.82	43.90	-3	16,626	-0.02%
2020/06/08	26	43.64	15.2	43.79	43.95	10.8	16,884	0.06%
2020/06/05	5	43.50	3	43.55	43.65	2	16,879	0.01%
2020/06/04	12	43.68	5	43.61	43.40	7	17,038	0.04%
2020/06/03	6	43.63	15	43.65	43.65	-9	17,164	-0.05%
2020/06/02	10	43.18	10	43.30	43.30	0	17,071	0.00%
2020/06/01	1	43.10	4	43.10	43.10	-3	17,036	-0.02%
2020/05/29	1	42.35	0	0.00	42.55	1	16,970	0.01%
2020/05/28	12	42.53	1	42.75	42.35	11	16,591	0.07%
2020/05/27	2	42.80	0	0.00	42.85	2	16,655	0.01%
2020/05/26	0	0.00	2	43.00	43.00	-2	16,717	-0.01%
2020/05/25	6	42.51	1	42.45	42.65	5	16,826	0.03%
2020/05/22	2	42.75	0	0.00	42.65	2	16,923	0.01%
2020/05/21	1	43.00	2	43.10	43.00	-1	16,923	-0.01%
2020/05/20	5	43.00	0	0.00	42.90	5	16,891	0.03%
2020/05/19	0	0.00	10	43.02	43.00	-10	16,886	-0.06%
2020/05/18	3	42.25	1	42.50	42.35	2	16,725	0.01%
2020/05/15	2	42.38	3	42.43	42.30	-1	16,700	-0.01%
2020/05/14	6	42.38	5	42.55	42.60	1	16,720	0.01%
2020/05/13	9	42.53	5	42.61	42.90	4	16,615	0.02%
2020/05/12	6	42.90	0	0.00	42.95	6	16,648	0.04%
2020/05/11	2.4	43.21	1	43.40	43.15	1.4	16,683	0.01%
2020/05/08	3	42.98	0	0.00	43.00	3	16,728	0.02%
2020/05/07	2	42.90	4	42.96	42.70	-2	16,749	-0.01%
2020/05/06	2.2	42.61	0	0.00	42.60	2.2	16,822	0.01%
2020/05/05	0	0.00	105	42.90	42.85	-105	16,875	-0.62%	大賣/鉅額交易
2020/05/04	6.9	42.26	0	0.00	42.20	6.9	16,886	0.04%
2020/04/30	6	42.80	12	43.21	43.20	-6	16,928	-0.04%
2020/04/29	3.2	42.44	13	42.45	42.55	-9.8	16,995	-0.06%
2020/04/28	0.5	42.25	0	0.00	42.25	0.5	17,208	0.00%
2020/04/27	2.2	42.09	0	0.00	42.00	2.2	18,115	0.01%
2020/04/24	101.2	41.85	4	42.01	42.00	97.2	18,025	0.54%	大買/
2020/04/23	5	42.05	4	42.13	42.15	1	18,025	0.01%
2020/04/22	2	41.55	1	41.35	41.60	1	17,994	0.01%
2020/04/21	14.2	42.05	3	41.85	41.80	11.2	18,175	0.06%
2020/04/20	0	0.00	2	42.38	42.35	-2	18,223	-0.01%
2020/04/17	10.3	42.24	7	42.24	42.00	3.3	18,450	0.02%
2020/04/16	9	41.64	8	41.99	41.85	1	18,435	0.01%
2020/04/15	9	41.84	3	41.92	41.80	6	18,514	0.03%
2020/04/14	1.2	41.69	17	41.46	41.65	-15.8	18,414	-0.09%
2020/04/13	0.2	40.95	2	40.78	40.80	-1.8	18,392	-0.01%
2020/04/10	0	0.00	0.2	41.00	41.00	-0.2	18,530	0.00%
2020/04/09	17	40.69	1	41.00	40.55	16	18,714	0.09%
2020/04/08	3.2	41.06	26	40.85	41.00	-22.8	18,786	-0.12%
2020/04/07	2	39.75	10	39.83	39.95	-8	18,599	-0.04%
2020/04/06	0	0.00	1	39.05	39.05	-1	18,657	-0.01%
2020/04/01	5	39.22	1	39.20	39.00	4	18,611	0.02%
2020/03/31	5	39.35	57	39.21	39.50	-52	18,495	-0.28%
2020/03/30	4	38.93	5	38.76	39.15	-1	18,316	-0.01%
2020/03/27	1	39.00	4.1	39.10	38.95	-3.1	18,246	-0.02%
2020/03/26	13.5	38.92	2	39.10	38.60	11.5	18,248	0.06%
2020/03/25	16.2	39.09	10	39.09	38.80	6.2	18,249	0.03%
2020/03/24	3.1	38.11	14	38.28	38.25	-10.9	18,117	-0.06%
2020/03/23	20	36.32	8	35.68	36.10	12	17,961	0.07%
2020/03/20	17.1	35.76	8.2	36.05	36.95	8.9	17,655	0.05%
2020/03/19	25.7	33.77	39	34.72	33.60	-13.3	17,337	-0.08%
2020/03/18	8	36.86	2	37.28	36.00	6	17,069	0.04%
2020/03/17	22	37.83	22	37.90	37.60	0	16,688	0.00%
2020/03/16	10.2	39.42	1.4	39.75	38.85	8.8	16,138	0.05%
2020/03/13	10	38.97	9	38.94	40.25	1	15,911	0.01%
2020/03/12	11.1	40.94	3	40.98	40.75	8.1	15,439	0.05%
2020/03/11	1	41.80	0	0.00	41.80	1	15,048	0.01%
2020/03/10	9	41.50	1	41.40	41.60	8	14,955	0.05%
2020/03/09	25	41.99	18	42.02	41.85	7	14,818	0.05%
2020/03/06	3	42.80	2	42.90	42.85	1	14,613	0.01%
2020/03/04	0.2	42.80	45	42.80	42.85	-44.8	14,772	-0.30%
2020/03/03	5.2	42.71	14	42.79	42.65	-8.8	14,783	-0.06%
2020/03/02	1	41.75	18	41.88	42.25	-17	14,678	-0.12%
2020/02/27	14.2	42.21	1	42.25	42.25	13.2	14,824	0.09%
2020/02/26	2	42.25	2	42.35	42.20	0	14,772	0.00%
2020/02/25	8	42.44	13.4	42.38	42.70	-5.4	14,628	-0.04%
2020/02/24	22	43.02	1	43.00	43.00	21	14,574	0.14%
2020/02/21	5	43.20	0	0.00	43.25	5	14,887	0.03%
2020/02/20	32.2	43.41	5.3	43.48	43.15	26.9	15,079	0.18%
2020/02/19	10.2	43.37	3	43.40	43.40	7.2	15,251	0.05%
2020/02/18	1	43.00	27	43.00	43.05	-26	15,442	-0.17%
2020/02/17	1	43.00	0	0.00	43.00	1	15,522	0.01%
2020/02/13	2.2	43.11	20	43.23	43.15	-17.8	15,652	-0.11%
2020/02/12	5.2	42.77	1	42.85	42.80	4.2	15,560	0.03%
2020/02/11	6.2	42.75	1	42.70	42.60	5.2	15,533	0.03%
2020/02/10	4.2	42.08	4	42.23	42.40	0.2	15,477	0.00%
2020/02/07	0.1	42.50	6	42.55	42.50	-5.9	15,428	-0.04%
2020/02/06	0.2	43.00	7.2	42.79	43.00	-7	15,478	-0.05%
2020/02/05	5.3	42.24	4	42.25	42.35	1.3	15,557	0.01%
2020/02/04	6	42.09	1	41.75	42.40	5	15,460	0.03%
2020/02/03	15.3	41.23	3	40.82	41.55	12.3	15,348	0.08%
2020/01/31	11.1	42.21	4	42.45	42.05	7.1	15,299	0.05%
2020/01/30	22.1	42.44	16	42.57	41.85	6.1	15,164	0.04%
2020/01/20	0	0.00	3	44.93	44.95	-3	14,282	-0.02%
2020/01/17	1	44.70	8	44.83	44.90	-7	14,487	-0.05%
2020/01/16	0	0.00	24	44.79	44.75	-24	14,575	-0.16%
2020/01/15	4.5	44.49	21	44.55	44.55	-16.5	14,636	-0.11%
2020/01/14	3	44.33	11.1	44.38	44.55	-8.1	14,537	-0.06%
2020/01/13	4	43.85	57	43.99	44.25	-53	14,595	-0.36%
2020/01/10	1	43.40	4.3	43.40	43.50	-3.3	15,006	-0.02%
2020/01/09	11	43.38	6	43.35	43.45	5	15,008	0.03%
2020/01/08	0.7	43.35	0	0.00	43.40	0.7	14,943	0.00%
2020/01/07	7	43.29	8	43.46	43.60	-1	14,877	-0.01%
2020/01/06	28	43.43	7.2	43.44	43.45	20.8	14,973	0.14%
2020/01/03	6	43.68	11.5	44.13	43.95	-5.5	14,911	-0.04%
2020/01/02	10	44.08	5.2	44.06	44.10	4.8	14,838	0.03%
2019/12/31	2	43.65	0	0.00	43.70	2	14,647	0.01%
2019/12/30	8	43.76	11.1	43.79	43.65	-3.1	14,673	-0.02%
2019/12/27	10	43.10	2	43.10	43.25	8	14,540	0.06%
2019/12/26	3	42.98	14	42.95	43.05	-11	14,635	-0.08%
2019/12/25	2.5	43.02	26	43.13	43.10	-23.5	14,801	-0.16%
2019/12/24	0.1	43.05	7	43.24	43.15	-6.9	14,907	-0.05%
2019/12/23	0	0.00	21	43.09	43.25	-21	14,952	-0.14%
2019/12/20	0	0.00	3	43.00	42.95	-3	14,978	-0.02%
2019/12/19	2	42.90	1.1	42.85	43.00	0.9	14,997	0.01%
2019/12/18	1	43.00	2	42.90	43.00	-1	15,064	-0.01%
2019/12/17	1	42.75	17	42.89	42.95	-16	15,039	-0.11%
2019/12/16	3	42.78	17.5	42.88	42.80	-14.5	14,936	-0.10%
2019/12/13	1	42.60	15.1	42.63	42.55	-14.1	14,945	-0.09%
2019/12/12	4	42.30	3	42.33	42.30	1	14,920	0.01%
2019/12/11	8.1	42.15	12	42.20	42.15	-3.9	14,985	-0.03%
2019/12/09	0.2	42.00	0	0.00	42.05	0.2	15,165	0.00%
2019/12/06	0	0.00	1	41.75	41.75	-1	15,175	-0.01%
2019/12/05	11	41.71	4	41.78	41.65	7	15,354	0.05%
2019/12/04	6	41.53	4	41.50	41.75	2	15,645	0.01%
2019/12/03	0.1	41.85	19	41.65	41.85	-18.9	15,733	-0.12%
2019/12/02	3	41.30	10	41.30	41.35	-7	15,733	-0.04%
2019/11/29	18	41.56	1	41.75	41.40	17	15,719	0.11%
2019/11/28	4	42.05	2	41.85	42.00	2	15,662	0.01%
2019/11/27	17	41.75	0	0.00	41.95	17	15,837	0.11%
2019/11/26	37	42.01	4	42.13	41.80	33	15,863	0.21%
2019/11/25	2	41.98	2	41.95	41.95	0	15,528	0.00%
2019/11/22	12	42.07	4	42.09	42.10	8	15,556	0.05%
2019/11/21	15	42.23	4.6	42.28	42.35	10.4	15,639	0.07%
2019/11/20	24	42.46	13	42.33	42.65	11	15,535	0.07%
2019/11/19	7	41.91	26	42.07	42.10	-19	15,188	-0.13%
2019/11/18	9.4	41.98	6	42.03	42.10	3.4	15,006	0.02%
2019/11/15	0	0.00	34	41.46	41.70	-34	14,790	-0.23%
2019/11/14	0.1	41.10	5.2	41.02	41.15	-5.1	14,612	-0.03%
2019/11/13	5.1	41.21	4.1	41.16	41.00	1	14,577	0.01%
2019/11/12	5	40.55	4.3	40.58	40.65	0.7	14,491	0.00%
2019/11/11	29	40.38	10.1	40.65	40.35	18.9	14,806	0.13%
2019/11/08	1	40.95	0.1	40.90	40.90	0.9	15,386	0.01%
2019/11/07	0	0.00	9	40.76	40.95	-9	15,890	-0.06%
2019/11/06	4	40.81	0	0.00	40.80	4	16,088	0.02%
2019/11/05	11	40.70	7	40.72	40.90	4	16,203	0.02%
2019/11/04	25.8	40.82	9.3	40.98	40.95	16.5	16,285	0.10%
2019/11/01	11	40.52	1	40.40	40.55	10	16,295	0.06%
2019/10/31	7	40.44	3	40.50	40.45	4	16,600	0.02%
2019/10/30	2.3	40.30	1	40.45	40.35	1.3	16,869	0.01%
2019/10/29	5	40.49	0	0.00	40.65	5	16,765	0.03%
2019/10/28	12	40.75	0	0.00	40.75	12	16,612	0.07%
2019/10/25	9	40.72	12.3	40.81	40.85	-3.3	16,652	-0.02%
2019/10/24	5	40.83	1.1	40.82	41.00	3.9	16,478	0.02%
2019/10/23	8.5	40.91	4	40.98	40.95	4.5	16,533	0.03%
2019/10/22	11.1	41.28	9	41.31	41.40	2.1	16,532	0.01%
2019/10/21	3.2	41.47	8.1	41.51	41.50	-4.9	16,453	-0.03%
2019/10/18	17	40.73	26	40.95	40.95	-9	16,356	-0.06%
2019/10/17	4	40.00	9.1	40.08	40.10	-5.1	15,849	-0.03%
2019/10/16	0	0.00	5	39.90	40.00	-5	15,811	-0.03%
2019/10/15	8	39.91	0	0.00	40.00	8	15,916	0.05%
2019/10/14	2	39.93	4	39.97	39.95	-2	16,255	-0.01%
2019/10/09	2.1	39.56	0	0.00	39.50	2.1	16,418	0.01%
2019/10/08	3	39.67	0	0.00	39.75	3	16,714	0.02%
2019/10/07	2	39.20	0	0.00	39.30	2	17,140	0.01%
2019/10/04	7	38.89	0	0.00	38.90	7	17,320	0.04%
2019/10/03	5	38.89	11	38.94	39.00	-6	17,304	-0.03%
2019/10/02	3	39.45	0	0.00	39.25	3	17,315	0.02%
2019/10/01	0	0.00	21	39.69	39.65	-21	17,356	-0.12%
2019/09/27	7	39.63	4	39.75	39.65	3	17,381	0.02%
2019/09/26	3	39.90	0	0.00	39.90	3	17,415	0.02%
2019/09/25	1	39.60	0	0.00	39.60	1	17,535	0.01%
2019/09/24	3	39.65	0	0.00	39.80	3	17,583	0.02%
2019/09/23	9	39.89	7	40.00	39.75	2	17,507	0.01%
2019/09/20	0	0.00	1	39.75	40.20	-1	17,563	-0.01%
2019/09/19	2.5	39.92	1	39.85	39.80	1.5	17,483	0.01%
2019/09/18	2.4	39.67	2	39.95	39.80	0.4	17,574	0.00%
2019/09/17	13	39.63	7	39.54	39.50	6	17,619	0.03%
2019/09/16	15	40.13	7.1	40.16	40.10	7.9	17,629	0.04%
2019/09/12	7	40.06	30.7	40.10	40.05	-23.7	17,599	-0.13%
2019/09/11	11	39.90	2	39.80	40.00	9	17,752	0.05%
2019/09/10	20	39.95	4	40.00	39.95	16	17,949	0.09%
2019/09/09	36	39.99	4	40.03	40.00	32	18,140	0.18%
2019/09/06	12	39.54	14	39.80	39.85	-2	18,038	-0.01%
2019/09/05	9	38.89	19	38.94	39.00	-10	17,798	-0.06%
2019/09/04	10	38.45	0	0.00	38.45	10	17,818	0.06%
2019/09/03	3	38.37	5	38.40	38.35	-2	17,972	-0.01%
2019/09/02	6	38.16	3	38.42	38.25	3	18,146	0.02%
2019/08/30	4.1	37.96	3	38.28	38.45	1.1	18,113	0.01%
2019/08/29	3	37.60	3	37.57	37.80	0	18,035	0.00%
2019/08/28	5	37.60	3	37.50	37.70	2	18,261	0.01%
2019/08/27	7.3	37.58	0	0.00	37.65	7.3	18,435	0.04%
2019/08/26	12.3	37.53	2	37.55	37.70	10.3	18,481	0.06%
2019/08/23	5.1	37.88	1	38.00	38.20	4.1	18,473	0.02%
2019/08/22	3	37.90	1	38.00	37.85	2	18,541	0.01%
2019/08/21	8	37.99	0	0.00	37.95	8	18,734	0.04%
2019/08/20	5	38.16	1	38.20	38.15	4	18,731	0.02%
2019/08/19	3.1	38.15	3	38.30	38.10	0.1	18,777	0.00%
2019/08/16	5.8	38.05	1	37.95	37.95	4.8	18,796	0.03%
2019/08/15	30	37.91	8	38.03	38.00	22	18,773	0.12%
2019/08/14	30	37.89	14	38.00	38.30	16	18,819	0.09%
2019/08/13	22	37.43	1	37.35	37.25	21	18,656	0.11%
2019/08/12	22	43.98	92.2	43.93	43.95	-70.2	18,080	-0.39%
2019/08/08	3.2	44.04	17	44.19	43.90	-13.8	17,741	-0.08%
2019/08/07	6	43.46	4	43.70	43.35	2	17,601	0.01%
2019/08/06	7	43.29	0	0.00	43.30	7	17,750	0.04%
2019/08/05	14	43.61	3	43.50	43.55	11	17,728	0.06%
2019/08/02	13.3	43.60	17	43.58	43.55	-3.7	17,716	-0.02%
2019/08/01	50	44.07	1.4	44.15	44.05	48.6	17,596	0.28%
2019/07/31	0	0.00	20	44.80	44.70	-20	17,513	-0.11%
2019/07/29	32	44.83	2	45.00	44.85	30	17,948	0.17%
2019/07/26	12	44.37	0	0.00	44.65	12	18,163	0.07%
2019/07/25	19.2	44.53	2	44.35	44.30	17.2	18,228	0.09%
2019/07/24	12	44.91	2	44.80	44.80	10	18,091	0.06%
2019/07/23	5	44.88	2	44.98	45.05	3	18,053	0.02%
2019/07/22	13	44.99	3	45.00	44.90	10	18,025	0.06%
2019/07/19	5.1	44.65	8	44.67	44.80	-2.9	17,949	-0.02%
2019/07/18	3	44.55	1	44.65	44.60	2	17,921	0.01%
2019/07/17	8	44.69	4	44.85	44.70	4	18,132	0.02%
2019/07/16	9	44.54	3	44.40	44.75	6	18,306	0.03%
2019/07/15	32	43.99	14.2	43.96	44.05	17.8	18,126	0.10%
2019/07/12	9.5	44.47	43.6	44.58	44.35	-34.1	18,091	-0.19%
2019/07/11	119.5	44.95	23	44.90	44.80	96.5	18,028	0.54%	大買/
2019/07/10	2	45.85	1	46.15	45.85	1	17,637	0.01%
2019/07/09	0	0.00	4.1	46.10	46.00	-4.1	17,645	-0.02%
2019/07/08	1	46.10	2	46.30	46.20	-1	17,825	-0.01%
2019/07/05	2.2	46.06	55	46.03	46.15	-52.8	17,949	-0.29%
2019/07/04	54	45.91	2	46.00	45.90	52	18,032	0.29%
2019/07/03	33.5	46.29	11	46.30	46.25	22.5	18,223	0.12%
2019/07/02	11.8	45.98	14	46.50	46.35	-2.2	18,452	-0.01%
2019/07/01	10.7	46.38	22	46.31	46.15	-11.3	18,483	-0.06%
2019/06/28	3	45.70	0	0.00	46.05	3	18,562	0.02%
2019/06/27	1.3	45.91	7.2	45.92	45.95	-6	18,801	-0.03%
2019/06/26	1.2	45.51	1	45.55	45.55	0.2	18,891	0.00%
2019/06/25	0.7	45.55	1	45.30	45.60	-0.3	19,323	0.00%
2019/06/24	2.2	45.28	8	45.47	45.60	-5.8	19,560	-0.03%
2019/06/21	64	45.19	25	45.23	45.15	39	19,765	0.20%
2019/06/20	0.2	45.40	2	45.30	45.40	-1.8	20,696	-0.01%
2019/06/19	16	45.09	8	45.09	45.30	8	20,682	0.04%
2019/06/18	11	44.95	10	45.03	45.20	1	20,639	0.00%
2019/06/17	2	44.73	24.3	44.48	44.70	-22.3	20,457	-0.11%
2019/06/14	0.3	43.95	7	43.91	43.95	-6.7	20,318	-0.03%
2019/06/13	0.1	43.85	0	0.00	43.85	0.1	20,846	0.00%
2019/06/12	11.3	43.61	0	0.00	43.75	11.3	20,917	0.05%
2019/06/11	5	43.85	5	43.91	44.00	0	20,838	0.00%
2019/06/10	2	43.38	10	43.82	43.85	-8	20,740	-0.04%
2019/06/06	4	42.90	1	42.90	43.15	3	20,602	0.01%
2019/06/05	0	0.00	1	43.00	43.00	-1	20,525	0.00%
2019/06/04	9.2	43.34	24	43.85	43.10	-14.8	20,408	-0.07%
2019/06/03	2	42.85	17	43.06	43.40	-15	20,223	-0.07%
2019/05/31	6	42.72	7	42.84	42.90	-1	20,045	0.00%
2019/05/30	0.4	42.80	4	42.50	42.80	-3.6	19,910	-0.02%
2019/05/29	2	42.23	0	0.00	42.50	2	19,853	0.01%
2019/05/28	5	42.44	2	42.48	42.30	3	19,894	0.02%
2019/05/27	10.8	42.43	6	42.90	42.40	4.8	19,814	0.02%
2019/05/24	1	42.45	0	0.00	42.35	1	19,902	0.01%
2019/05/23	8	42.45	10	42.63	42.35	-2	19,954	-0.01%
2019/05/22	12	42.66	10	42.90	42.70	2	20,360	0.01%
2019/05/21	15	42.80	35	42.72	42.85	-20	20,460	-0.10%
2019/05/20	3	42.30	1	42.35	42.35	2	20,442	0.01%
2019/05/17	28	42.25	2	42.33	42.25	26	20,401	0.13%
2019/05/16	39	42.22	1	42.20	42.00	38	20,412	0.19%
2019/05/15	7	41.76	0	0.00	41.75	7	20,302	0.03%
2019/05/14	5	41.59	0	0.00	41.55	5	20,272	0.02%
2019/05/13	18	42.26	2	42.45	42.00	16	19,984	0.08%
2019/05/10	7	42.50	6	42.55	42.50	1	19,903	0.01%
2019/05/09	9	42.58	10	42.55	42.50	-1	19,795	-0.01%
2019/05/08	6	42.82	2	42.98	43.00	4	19,622	0.02%
2019/05/07	7	42.85	39	42.82	42.90	-32	19,430	-0.16%
2019/05/06	25	42.25	20	42.36	42.30	5	19,257	0.03%
2019/05/03	6.1	42.74	70	42.60	42.85	-63.9	18,942	-0.34%
2019/05/02	1	42.20	1	42.30	42.20	0	18,615	0.00%
2019/04/30	0	0.00	12	42.15	42.00	-12	18,472	-0.06%
2019/04/29	2	42.05	1	42.10	42.10	1	18,476	0.01%
2019/04/26	5	41.85	1	41.85	41.75	4	18,369	0.02%
2019/04/25	6	41.53	5	41.69	41.80	1	18,375	0.01%
2019/04/24	5	41.56	0	0.00	41.55	5	18,358	0.03%
2019/04/23	4.1	40.99	6.4	40.93	41.60	-2.3	18,316	-0.01%
2019/04/22	17	41.34	21	41.15	41.00	-4	18,243	-0.02%
2019/04/19	7	41.67	5	41.70	41.70	2	17,929	0.01%
2019/04/18	20	41.62	10	41.82	41.60	10	17,806	0.06%
2019/04/17	13	42.02	0	0.00	41.95	13	17,616	0.07%
2019/04/16	1	42.20	7	42.21	42.30	-6	17,377	-0.03%
2019/04/15	0	0.00	11	42.35	42.50	-11	17,356	-0.06%
2019/04/12	0	0.00	2	42.10	42.00	-2	17,209	-0.01%
2019/04/11	7	42.01	5	42.20	42.05	2	17,030	0.01%
2019/04/10	7	41.99	10	41.86	42.00	-3	16,791	-0.02%
2019/04/09	32	42.30	3	42.07	42.15	29	16,545	0.18%
2019/04/08	30.2	42.16	20	42.18	42.30	10.2	16,200	0.06%
2019/04/03	1.5	41.63	12	41.59	41.70	-10.5	15,817	-0.07%
2019/04/02	12	41.46	0	0.00	41.40	12	15,641	0.08%
2019/04/01	11	41.40	5.2	41.59	41.35	5.8	15,380	0.04%
2019/03/29	13.7	41.26	9	41.29	41.25	4.7	14,937	0.03%
2019/03/28	20	41.07	17.2	41.20	41.00	2.8	14,770	0.02%
2019/03/27	20	40.54	19	40.67	40.55	1	14,397	0.01%
2019/03/26	40	40.44	9.3	40.38	40.45	30.7	14,149	0.22%
2019/03/25	87	40.40	23	40.22	40.50	64	13,906	0.46%
2019/03/22	13.5	38.81	0	0.00	38.70	13.5	12,921	0.10%
2019/03/21	7	38.82	37	38.81	38.85	-30	12,975	-0.23%
2019/03/20	3	38.05	5	38.15	38.05	-2	12,847	-0.02%
2019/03/19	0	0.00	17	38.05	38.10	-17	12,820	-0.13%
2019/03/18	51	37.85	0	0.00	37.80	51	12,718	0.40%
2019/03/15	2	38.63	0	0.00	38.65	2	12,123	0.02%
2019/03/13	5	38.49	4	38.50	38.50	1	12,137	0.01%
2019/03/12	0	0.00	20	38.56	38.40	-20	12,190	-0.16%
2019/03/11	5	37.92	0	0.00	37.85	5	12,358	0.04%
2019/03/08	4	37.88	0	0.00	38.00	4	12,634	0.03%
2019/03/07	2	38.18	2	38.15	38.00	0	12,816	0.00%
2019/03/06	2.2	38.02	2	38.25	38.25	0.2	12,966	0.00%
2019/03/05	25	38.18	2	38.10	38.00	23	13,299	0.17%
2019/03/04	9	38.18	0.3	38.25	38.20	8.7	14,411	0.06%
2019/02/27	5	38.22	4.5	38.36	38.40	0.6	14,337	0.00%
2019/02/26	17	38.30	0	0.00	38.20	17	14,246	0.12%
2019/02/25	14	38.49	2	38.48	38.45	12	14,362	0.08%
2019/02/22	19	38.77	0	0.00	38.70	19	14,472	0.13%
2019/02/21	4	38.78	26	38.81	39.30	-22	14,492	-0.15%
2019/02/20	15	37.75	0	0.00	37.85	15	14,013	0.11%
2019/02/19	1.5	37.45	6	37.40	37.55	-4.5	13,849	-0.03%
2019/02/18	6	37.02	300	37.12	36.90	-294	13,696	-2.15%	大賣/鉅額交易
2019/02/15	12	37.02	0	0.00	37.45	12	13,766	0.09%
2019/02/14	0	0.00	2	37.55	37.50	-2	13,833	-0.01%
2019/02/13	0.3	37.65	1	37.65	37.65	-0.7	13,710	-0.01%
2019/02/12	6.1	37.55	1.3	37.70	37.70	4.9	13,617	0.04%
2019/02/11	14	37.47	18	37.63	37.65	-4	13,612	-0.03%
2019/01/30	8	37.26	8	37.28	37.35	0	13,468	0.00%
2019/01/29	0	0.00	14	36.93	37.10	-14	13,530	-0.10%
2019/01/28	0	0.00	6	36.91	37.00	-6	13,669	-0.04%
2019/01/25	2.4	36.49	1	36.65	36.60	1.4	13,691	0.01%
2019/01/24	0	0.00	3	36.40	36.40	-3	13,820	-0.02%
2019/01/23	0.5	36.40	10	36.40	36.45	-9.5	13,992	-0.07%
2019/01/22	3	36.18	0	0.00	36.25	3	14,159	0.02%
2019/01/21	11.3	36.24	7.2	36.08	36.25	4.1	14,309	0.03%
2019/01/17	1	35.45	0	0.00	35.45	1	14,775	0.01%
2019/01/16	1	35.65	0	0.00	35.60	1	15,381	0.01%
2019/01/15	0	0.00	3	35.87	35.70	-3	15,547	-0.02%
2019/01/14	22	35.49	0	0.00	35.60	22	15,440	0.14%
2019/01/11	2.1	36.45	4	36.48	36.40	-1.9	15,449	-0.01%
2019/01/10	300	36.73	4	36.65	36.55	296	15,388	1.92%	大買/鉅額交易
2019/01/09	2	36.28	6	36.24	36.35	-4	15,371	-0.03%
2019/01/08	2	35.70	0	0.00	35.55	2	15,314	0.01%
2019/01/07	1	36.05	12	35.90	36.00	-11	15,385	-0.07%
2019/01/04	2	35.35	0	0.00	35.45	2	15,411	0.01%
2019/01/03	6	35.38	2	35.10	35.15	4	15,897	0.03%
2019/01/02	10	35.60	0	0.00	35.50	10	15,978	0.06%
2018/12/28	2	35.50	0	0.00	35.60	2	16,040	0.01%
2018/12/26	10	35.40	0	0.00	35.40	10	16,203	0.06%
2018/12/25	0	0.00	17	35.59	35.85	-17	16,296	-0.10%
2018/12/24	1	35.70	4	35.90	35.80	-3	16,416	-0.02%
2018/12/22	1	35.35	5	35.48	35.45	-4	16,528	-0.02%
2018/12/21	7	35.41	10	35.43	35.40	-3	16,971	-0.02%
2018/12/20	5	35.58	10	35.93	35.40	-5	16,974	-0.03%
2018/12/19	5	35.87	3	35.97	36.00	2	16,914	0.01%
2018/12/18	2	35.85	18	35.85	35.65	-16	16,943	-0.09%
2018/12/17	1	35.70	15	36.13	36.00	-14	17,319	-0.08%
2018/12/14	16	35.60	90	35.49	35.75	-74	17,273	-0.43%
2018/12/13	74	35.36	21	35.23	35.50	53	17,362	0.31%
2018/12/12	12.5	34.94	7	34.94	34.95	5.5	17,290	0.03%
2018/12/11	7	35.10	1	34.80	34.80	6	17,234	0.03%
2018/12/10	6	34.78	1	34.80	34.75	5	17,308	0.03%
2018/12/07	3.1	34.84	2	35.25	35.05	1.1	17,487	0.01%
2018/12/06	4	34.76	5	34.70	34.65	-1	17,576	-0.01%
2018/12/05	14	34.85	7	35.11	34.85	7	17,823	0.04%
2018/12/04	24	35.14	39	35.42	35.05	-15	18,345	-0.08%
2018/12/03	8	35.57	48.1	35.65	35.85	-40.1	18,146	-0.22%
2018/11/30	14.1	34.46	2	34.48	34.50	12.1	17,903	0.07%
2018/11/29	18	34.27	8	34.29	34.05	10	17,779	0.06%
2018/11/28	10.1	33.99	2	34.05	34.05	8.1	17,765	0.05%
2018/11/27	53.5	33.36	8	33.35	33.50	45.5	17,583	0.26%
2018/11/26	10	35.30	1	35.20	35.35	9	16,748	0.05%
2018/11/23	3	34.65	2	34.73	34.70	1	17,213	0.01%
2018/11/22	21.3	35.24	18	34.90	34.85	3.3	17,290	0.02%
2018/11/21	32	35.73	4	35.84	35.70	28	17,165	0.16%
2018/11/20	7	36.51	30	36.65	36.65	-23	17,025	-0.14%
2018/11/19	1	36.45	2	36.60	36.50	-1	17,037	-0.01%
2018/11/16	2	36.15	5	36.41	36.45	-3	17,140	-0.02%
2018/11/15	15	36.19	18.4	36.05	36.15	-3.4	17,325	-0.02%
2018/11/14	30.4	36.54	14	36.68	36.35	16.4	17,409	0.09%
2018/11/13	4	35.65	9.5	35.71	36.40	-5.5	17,458	-0.03%
2018/11/12	3	35.28	4	35.56	35.60	-1	17,488	-0.01%
2018/11/09	4	35.05	36	34.89	34.90	-32	17,688	-0.18%
2018/11/08	3	35.73	6	35.46	35.50	-3	18,029	-0.02%
2018/11/07	1	35.45	2	35.58	35.50	-1	18,509	-0.01%
2018/11/06	4	35.00	5	34.95	35.10	-1	19,646	-0.01%
2018/11/05	7	35.65	1	35.65	35.35	6	19,895	0.03%
2018/11/02	29	36.31	7	36.29	36.45	22	20,127	0.11%
2018/11/01	16	35.33	20	35.48	35.65	-4	20,426	-0.02%
2018/10/31	6	34.61	11	34.89	34.70	-5	20,564	-0.02%
2018/10/30	4.1	34.35	7	34.33	34.10	-2.9	20,695	-0.01%
2018/10/29	19.4	33.68	24	33.64	33.90	-4.6	20,980	-0.02%
2018/10/26	10.1	33.37	10	33.19	33.50	0.1	21,504	0.00%
2018/10/25	9	33.78	10.1	33.65	34.00	-1.1	22,325	0.00%
2018/10/24	40.1	33.95	4	35.00	34.15	36.1	23,157	0.16%
2018/10/23	22	36.03	24	36.33	36.00	-2	22,836	-0.01%
2018/10/22	4	37.46	5	37.49	37.55	-1	23,078	0.00%
2018/10/19	2	37.33	32	37.21	37.25	-30	24,086	-0.12%
2018/10/18	1	37.95	3	38.00	38.00	-2	24,280	-0.01%
2018/10/17	1	38.15	5	38.47	38.25	-4	25,131	-0.02%
2018/10/16	7	37.99	13	38.05	38.20	-6	25,323	-0.02%
2018/10/15	4	38.45	18	38.53	38.50	-14	25,455	-0.05%
2018/10/12	22	38.90	3	38.67	39.00	19	25,600	0.07%
2018/10/11	13.2	37.67	31	37.50	37.60	-17.8	25,654	-0.07%
2018/10/09	3.1	40.18	0	0.00	40.05	3.1	25,282	0.01%
2018/10/08	2	39.70	5	39.80	39.75	-3	25,339	-0.01%
2018/10/05	5	39.84	73	39.81	39.70	-68	25,579	-0.27%
2018/10/04	4	39.61	0	0.00	39.80	4	25,683	0.02%
2018/10/03	8	40.28	1	40.20	40.20	7	25,833	0.03%
2018/10/02	7	40.31	0	0.00	40.30	7	26,052	0.03%
2018/10/01	6	41.25	2	41.10	41.05	4	26,235	0.02%
2018/09/28	1	41.40	10	41.45	41.10	-9	26,430	-0.03%
2018/09/27	14	40.15	5	40.28	40.25	9	26,273	0.03%
2018/09/26	2	40.15	0	0.00	39.90	2	26,482	0.01%
2018/09/25	0	0.00	45.1	41.01	40.20	-45.1	26,920	-0.17%
2018/09/21	41	40.53	7.3	40.52	40.40	33.7	27,049	0.12%
2018/09/20	1	40.15	4	40.05	40.10	-3	26,888	-0.01%
2018/09/19	5	40.07	5.3	40.46	40.15	-0.3	26,972	0.00%
2018/09/17	1.1	39.14	0	0.00	39.30	1.1	27,184	0.00%
2018/09/14	0	0.00	3	39.75	39.65	-3	27,256	-0.01%
2018/09/13	5	39.25	2	39.25	39.10	3	27,301	0.01%
2018/09/12	0	0.00	17	38.39	38.55	-17	27,171	-0.06%
2018/09/11	16	37.92	1	37.95	38.00	15	27,244	0.06%
2018/09/10	43	39.07	60.2	37.83	37.95	-17.2	27,027	-0.06%
2018/09/07	1	41.35	13	41.30	41.30	-12	26,616	-0.05%
2018/09/06	0.1	41.70	15	41.80	41.80	-14.9	26,592	-0.06%
2018/09/04	1.1	41.78	5	42.00	42.10	-3.9	26,593	-0.01%
2018/09/03	5	41.35	0.5	41.35	41.35	4.5	26,409	0.02%
2018/08/31	13	41.63	1	42.35	42.35	12	26,343	0.05%
2018/08/30	27.5	41.97	11	42.73	42.00	16.5	26,050	0.06%
2018/08/29	0	0.00	0.4	43.20	43.40	-0.4	25,625	0.00%
2018/08/28	8	43.45	21	43.22	43.30	-13	25,698	-0.05%
2018/08/27	0	0.00	1	43.20	43.30	-1	25,815	0.00%
2018/08/24	3.1	42.62	19.5	42.80	42.80	-16.4	25,756	-0.06%
2018/08/23	0	0.00	8	43.20	43.10	-8	25,948	-0.03%
2018/08/22	1	42.90	11	43.01	42.95	-10	26,075	-0.04%
2018/08/21	0	0.00	5	42.78	42.90	-5	26,120	-0.02%
2018/08/20	2.2	41.91	0	0.00	42.00	2.2	26,216	0.01%
2018/08/17	12	42.76	1	42.55	42.05	11	26,177	0.04%
2018/08/16	2	41.53	1	42.05	42.00	1	26,134	0.00%
2018/08/15	30	42.96	7	42.92	42.35	23	26,225	0.09%
2018/08/14	27.3	43.01	30	43.11	43.30	-2.7	25,975	-0.01%
2018/08/13	16	42.78	58	42.62	42.15	-42	25,677	-0.16%
2018/08/10	15	40.95	12	41.05	41.50	3	24,798	0.01%
2018/08/09	7	40.53	6	40.75	40.50	1	24,741	0.00%
2018/08/08	5	40.64	3	40.73	40.60	2	25,207	0.01%
2018/08/07	4	40.26	0	0.00	40.15	4	25,092	0.02%
2018/08/06	19	40.47	2	40.48	40.35	17	25,024	0.07%
2018/08/03	38	40.67	11	40.88	40.45	27	24,795	0.11%
2018/08/02	5	40.73	4	40.68	40.60	1	24,490	0.00%
2018/08/01	50	40.50	61	40.86	41.05	-11	23,866	-0.05%
2018/07/31	62	39.38	1	39.55	39.35	61	22,946	0.27%
2018/07/30	10	40.74	10	41.11	40.70	0	22,017	0.00%
2018/07/27	18	40.77	6.1	40.99	40.30	11.9	21,668	0.06%
2018/07/26	113	41.00	81	41.40	40.50	32	21,333	0.15%	大買/
2018/07/25	11	45.04	15	45.05	45.10	-4	20,460	-0.02%
2018/07/24	16	45.05	45.2	44.41	45.50	-29.2	20,173	-0.14%
2018/07/20	0	0.00	5	42.65	42.30	-5	19,251	-0.03%
2018/07/19	13.5	42.70	0	0.00	42.75	13.5	19,164	0.07%
2018/07/18	1.2	42.49	0	0.00	42.25	1.2	19,412	0.01%
2018/07/17	11	42.20	0	0.00	42.15	11	19,164	0.06%
2018/07/16	11	42.50	4	42.50	42.50	7	19,102	0.04%
2018/07/13	5	43.60	1	43.50	43.50	4	19,058	0.02%
2018/07/12	10	42.40	10	43.05	42.70	0	18,723	0.00%
2018/07/11	7	42.09	0	0.00	42.15	7	18,533	0.04%
2018/07/10	0	0.00	11	42.87	43.25	-11	18,222	-0.06%
2018/07/09	4	42.68	0	0.00	42.75	4	17,897	0.02%
2018/07/06	0.4	41.60	0	0.00	41.60	0.4	17,544	0.00%
2018/07/05	0	0.00	4	42.08	42.05	-4	17,264	-0.02%
2018/07/04	4	41.86	1	41.70	42.00	3	17,216	0.02%
2018/07/03	26	42.02	10	42.63	42.75	16	16,918	0.09%
2018/07/02	20	41.63	0	0.00	41.85	20	16,442	0.12%
2018/06/29	11	42.02	0	0.00	42.35	11	16,147	0.07%
2018/06/28	2	42.48	11	42.84	42.40	-9	15,725	-0.06%
2018/06/27	26	42.69	2	43.03	43.00	24	15,500	0.15%
2018/06/26	21	43.88	1	44.65	43.70	20	15,155	0.13%
2018/06/25	0	0.00	0.2	44.45	44.70	-0.2	14,905	0.00%
2018/06/22	17	44.24	0	0.00	44.60	17	14,764	0.12%
2018/06/21	2	44.63	11	44.76	44.75	-9	14,558	-0.06%
2018/06/20	20	44.15	4	44.63	44.75	16	14,521	0.11%
2018/06/19	8	43.93	12	43.91	43.85	-4	14,290	-0.03%
2018/06/15	25	45.52	1	45.20	45.25	24	13,991	0.17%
2018/06/14	35	45.10	0	0.00	44.90	35	13,688	0.26%
2018/06/13	0	0.00	1	44.70	45.45	-1	13,540	-0.01%
2018/06/11	2	44.60	4	44.80	44.60	-2	13,386	-0.01%
2018/06/08	1	45.10	0	0.00	45.00	1	13,315	0.01%
2018/06/06	3	44.60	27	44.66	44.80	-24	13,226	-0.18%
2018/06/05	2	45.03	1	45.00	45.20	1	13,105	0.01%
2018/06/04	27	44.49	12	44.95	45.65	15	12,867	0.12%
2018/06/01	0	0.00	4	43.65	43.75	-4	12,533	-0.03%
2018/05/31	7	43.66	1	44.00	43.60	6	12,403	0.05%
2018/05/30	2	44.20	5	43.20	43.75	-3	12,061	-0.02%
2018/05/29	14	43.27	4	43.58	43.40	10	11,777	0.08%
2018/05/28	0	0.00	2	43.90	43.95	-2	11,560	-0.02%
2018/05/25	4	43.99	3	44.03	43.90	1	11,405	0.01%
2018/05/24	2	44.10	2	44.00	44.75	0	11,186	0.00%
2018/05/23	8	44.65	10	44.00	44.10	-2	10,986	-0.02%
2018/05/22	1	45.60	0	0.00	45.60	1	10,678	0.01%
2018/05/21	7	45.83	6	46.02	46.00	1	10,604	0.01%
2018/05/18	3	45.72	6	45.62	45.55	-3	10,386	-0.03%
2018/05/17	7	46.01	1	45.70	45.65	6	10,246	0.06%
2018/05/16	12	46.04	27	45.75	45.90	-15	9,922	-0.15%
2018/05/15	12	42.86	1	43.25	43.50	11	9,122	0.12%
2018/05/14	16	42.86	20	42.18	43.15	-4	9,082	-0.04%
2018/05/11	11	41.15	12	41.15	41.25	-1	8,797	-0.01%
2018/05/10	2	40.85	8	41.00	41.10	-6	8,681	-0.07%
2018/05/09	2	40.50	1	40.50	40.60	1	8,472	0.01%
2018/05/08	2	40.58	1	40.85	40.80	1	8,411	0.01%
2018/05/07	0	0.00	8	40.48	40.40	-8	8,247	-0.10%
2018/05/04	0	0.00	10	39.65	39.55	-10	7,995	-0.13%
2018/05/03	12	39.68	20	39.41	39.40	-8	8,040	-0.10%
2018/05/02	1	41.00	17	41.00	40.85	-16	7,860	-0.20%
2018/04/30	2	40.33	5	40.63	40.85	-3	7,745	-0.04%
2018/04/27	2	40.25	0	0.00	40.30	2	7,743	0.03%
2018/04/26	4	40.73	3	40.55	40.50	1	7,705	0.01%
2018/04/25	13	40.30	4	40.40	40.20	9	7,573	0.12%
2018/04/24	7	40.29	26	40.48	40.85	-19	7,530	-0.25%
2018/04/23	2	38.90	0	0.00	38.90	2	7,116	0.03%
2018/04/20	12	39.05	6	38.95	38.75	6	7,184	0.08%
2018/04/19	1	39.00	6	38.80	39.00	-5	7,137	-0.07%
2018/04/18	0	38.10	0	0.00	38.20	0	7,203	0.00%
2018/04/17	0	0.00	11	37.95	38.00	-11	7,686	-0.14%
2018/04/16	2	38.00	0	0.00	38.25	2	7,756	0.03%
2018/04/13	3	38.10	10	38.20	38.20	-7	8,016	-0.09%
2018/04/11	0	0.00	11	38.44	38.45	-11	8,816	-0.12%
2018/04/10	6	37.87	4	37.86	38.20	2	8,908	0.02%
2018/04/09	0	0.00	8	37.38	37.35	-8	8,975	-0.09%
2018/04/03	37	36.79	14	36.32	36.95	23	9,075	0.25%
2018/04/02	3	36.85	7	36.70	36.65	-4	9,194	-0.04%
2018/03/30	0	36.60	0	0.00	36.60	0	9,384	0.00%
2018/03/29	0	0.00	9	36.50	36.55	-9	9,612	-0.09%
2018/03/27	3	36.90	5	37.05	37.15	-2	10,137	-0.02%
2018/03/26	3	36.57	15	36.40	36.60	-12	10,164	-0.12%
2018/03/23	5	36.90	1	37.00	37.00	4	10,302	0.04%
2018/03/22	0	0.00	5	37.40	37.55	-5	10,341	-0.05%
2018/03/21	0	0.00	2	37.25	37.35	-2	10,321	-0.02%
2018/03/20	2	37.25	0	0.00	37.35	2	10,409	0.02%
2018/03/19	2	37.40	0	0.00	37.55	2	10,391	0.02%
2018/03/16	10	37.58	0	0.00	37.60	10	10,402	0.10%
2018/03/15	0	0.00	1	37.60	37.60	-1	10,284	-0.01%
2018/03/13	1	37.25	1	37.40	37.50	0	10,211	0.00%
2018/03/12	2	37.05	0	0.00	37.20	2	10,295	0.02%
2018/03/08	0	0.00	5	36.45	36.40	-5	10,654	-0.05%
2018/03/05	1	36.70	0	0.00	36.30	1	11,150	0.01%
2018/03/01	10	36.85	0	0.00	37.00	10	11,286	0.09%
2018/02/27	0	0.00	16	36.72	37.00	-16	11,254	-0.14%
2018/02/26	3	36.82	0	0.00	36.55	3	11,206	0.03%
2018/02/23	0	0.00	10	36.85	36.85	-10	11,245	-0.09%
2018/02/22	1	36.50	0	0.00	36.50	1	11,272	0.01%
2018/02/21	0	0.00	10	36.98	37.20	-10	11,246	-0.09%
2018/02/12	15	35.90	0	0.00	35.95	15	11,186	0.13%
2018/02/09	11.3	35.39	1	35.85	35.60	10.3	11,191	0.09%
2018/02/08	1	36.80	0	0.00	36.75	1	11,101	0.01%
2018/02/07	0	0.00	1	36.30	36.40	-1	11,348	-0.01%
2018/02/06	13	35.38	12	35.50	35.50	1	11,176	0.01%
2018/01/30	1	37.70	0	0.00	37.90	1	10,744	0.01%
2018/01/29	0	0.00	2	38.10	37.95	-2	10,715	-0.02%
2018/01/26	8	37.86	7	37.87	38.20	1	10,632	0.01%
2018/01/25	0	0.00	1	37.50	37.60	-1	10,496	-0.01%
2018/01/24	0	0.00	3.3	37.26	37.30	-3.3	10,438	-0.03%
2018/01/23	6	37.14	5	36.95	37.30	1	10,370	0.01%
2018/01/22	0	0.00	8	37.84	37.85	-8	10,192	-0.08%
2018/01/19	0	0.00	61	37.88	37.90	-61	10,101	-0.60%
2018/01/18	6	38.29	0	0.00	37.85	6	10,032	0.06%
2018/01/17	31	38.43	5.8	38.38	38.50	25.3	9,868	0.26%
2018/01/16	12	38.00	0	0.00	38.10	12	9,731	0.12%
2018/01/15	2	37.73	0	0.00	37.85	2	9,652	0.02%
2018/01/12	1	37.50	6.1	37.75	37.60	-5.1	9,583	-0.05%
2018/01/11	2	37.75	144	37.83	37.50	-142	9,356	-1.52%	大賣/鉅額交易
2018/01/10	0	0.00	27	38.44	38.45	-27	8,870	-0.30%
2018/01/09	1	38.25	5	38.45	38.30	-4	8,715	-0.05%
2018/01/08	69.1	37.66	1	38.10	38.20	68.1	8,456	0.80%
2018/01/05	0	0.00	72	37.28	37.30	-72	8,145	-0.88%
2018/01/04	0	0.00	19	37.19	37.20	-19	7,623	-0.25%
2018/01/03	1	36.35	13	37.16	37.35	-12	7,533	-0.16%
2018/01/02	0	0.00	1	36.40	36.55	-1	7,250	-0.01%