台泥 (1101)-元大-新莊券商分點個股進出

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

台泥

(1101)

可現股當沖

股價
32.00
漲跌
▼0.15
漲幅
-0.47%
成交量
17,627張
產業
上市水泥類股
2633人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

台泥 (1101)籌碼相關－元大-新莊券商分點個股進出

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-新莊券商分點個股進出
元大-新莊券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	57.9	31.87	0	0.00	32.00	57.9	15,849	0.37%
2024/04/24	28.2	32.25	10	32.24	32.15	18.2	15,799	0.12%
2024/04/23	10.1	32.45	10	32.45	32.35	0.1	16,021	0.00%
2024/04/22	5	32.35	4	32.56	32.60	1	15,974	0.01%
2024/04/19	51.7	32.11	1	32.05	32.00	50.7	15,756	0.32%
2024/04/18	3.2	32.76	25	32.49	32.70	-21.8	15,379	-0.14%
2024/04/17	17.1	32.64	4	32.44	32.65	13.1	15,172	0.09%
2024/04/16	45.2	32.61	27.6	32.82	32.45	17.6	15,008	0.12%
2024/04/15	45	32.70	14.1	32.58	32.35	30.9	14,402	0.21%
2024/04/12	90	32.01	9	32.08	32.20	81	14,063	0.58%
2024/04/11	80.4	32.45	9	32.41	32.40	71.4	13,848	0.52%
2024/04/10	23.6	32.81	21.2	32.76	32.70	2.4	13,783	0.02%
2024/04/09	8	32.36	9	32.36	32.45	-1	13,609	-0.01%
2024/04/08	7.2	32.39	12.1	32.34	32.30	-4.9	13,545	-0.04%
2024/04/03	11	32.43	6.7	32.57	32.00	4.3	13,436	0.03%
2024/04/02	14.1	32.03	2	31.95	31.95	12.1	13,046	0.09%
2024/04/01	8.2	32.15	16	32.12	32.15	-7.8	13,124	-0.06%
2024/03/29	4.2	31.93	10	31.95	32.15	-5.8	13,089	-0.04%
2024/03/28	3.4	31.71	36	31.80	31.70	-32.6	12,963	-0.25%
2024/03/27	33.4	31.71	18	31.70	31.70	15.4	12,844	0.12%
2024/03/26	6.2	31.52	5.1	31.48	31.55	1.1	12,765	0.01%
2024/03/25	3.1	31.07	12	31.09	31.10	-8.9	12,723	-0.07%
2024/03/22	13.1	31.11	1.3	31.20	31.15	11.8	12,702	0.09%
2024/03/21	28.3	31.48	16	31.52	31.50	12.3	12,514	0.10%
2024/03/20	36	30.95	1	30.85	30.90	35	12,516	0.28%
2024/03/19	27.7	31.44	4.1	31.50	31.40	23.6	12,198	0.19%
2024/03/18	15.3	31.69	6	31.65	31.70	9.3	11,945	0.08%
2024/03/15	15	31.99	4.3	32.08	31.95	10.7	11,833	0.09%
2024/03/14	31	31.77	16.5	31.86	32.00	14.5	11,512	0.13%
2024/03/13	13.6	31.79	12	31.89	31.70	1.6	11,518	0.01%
2024/03/12	9.3	31.89	20.1	31.94	32.00	-10.8	11,388	-0.10%
2024/03/11	17.2	31.71	11	31.78	31.80	6.2	11,415	0.05%
2024/03/08	6.1	31.93	6.2	31.93	31.85	-0.1	11,531	0.00%
2024/03/07	8.6	31.90	5	31.94	32.00	3.6	11,664	0.03%
2024/03/06	25.5	31.93	17.2	31.97	32.00	8.3	12,022	0.07%
2024/03/05	9	32.05	0	0.00	32.00	9	13,502	0.07%
2024/03/04	56.2	32.19	11.1	32.16	32.05	45.1	13,771	0.33%
2024/03/01	96.8	32.01	11	32.00	32.05	85.8	14,657	0.59%
2024/02/29	15	32.29	10.8	32.19	32.10	4.1	14,759	0.03%
2024/02/27	10.4	31.92	1.2	31.97	31.85	9.3	14,610	0.06%
2024/02/26	6.5	32.28	10.4	32.30	32.15	-3.9	14,608	-0.03%
2024/02/23	7.3	32.47	34.4	32.48	32.40	-27.1	14,694	-0.18%
2024/02/22	1.3	32.42	7	32.48	32.55	-5.7	15,103	-0.04%
2024/02/21	0.3	32.55	4	32.51	32.50	-3.7	15,202	-0.02%
2024/02/20	8.3	32.60	5	32.72	32.65	3.3	15,222	0.02%
2024/02/19	23	32.67	40.3	32.45	32.80	-17.3	15,433	-0.11%
2024/02/16	22.3	31.84	9.2	31.87	31.90	13	15,704	0.08%
2024/02/15	24.2	31.86	6	31.91	32.00	18.2	15,670	0.12%
2024/02/05	6.2	32.07	2	32.10	32.15	4.2	15,497	0.03%
2024/02/02	3.1	32.27	2.2	32.26	32.25	0.9	15,452	0.01%
2024/02/01	7	32.03	9	32.40	32.45	-2	15,591	-0.01%
2024/01/31	10.4	31.89	6.3	31.95	31.90	4.1	15,628	0.03%
2024/01/30	27.1	32.12	20	32.10	32.00	7.1	15,538	0.05%
2024/01/29	9.5	32.42	0	0.00	32.35	9.5	15,511	0.06%
2024/01/26	8	32.69	4	32.65	32.60	4	15,632	0.03%
2024/01/25	1	32.65	0	0.00	32.70	1	15,730	0.01%
2024/01/24	16	32.68	4	32.65	32.60	12	15,865	0.08%
2024/01/23	2	32.53	4	32.61	32.70	-2	16,153	-0.01%
2024/01/22	33.1	32.36	1	32.40	32.30	32.1	16,296	0.20%
2024/01/19	19.4	31.91	2.1	32.29	32.40	17.3	16,355	0.11%
2024/01/18	55.2	32.10	6.1	32.14	32.05	49.1	16,380	0.30%
2024/01/17	16.1	32.30	14	32.39	32.20	2.1	16,459	0.01%
2024/01/16	23.3	33.03	0	0.00	32.90	23.3	16,356	0.14%
2024/01/15	9.5	33.62	5	33.67	33.65	4.5	16,277	0.03%
2024/01/12	4	33.73	50.5	33.64	33.75	-46.5	16,716	-0.28%
2024/01/11	25.3	33.71	0	0.00	33.70	25.3	17,605	0.14%
2024/01/10	11	33.79	6	33.71	33.70	5	18,877	0.03%
2024/01/09	20.1	34.14	4.4	34.13	34.05	15.7	19,006	0.08%
2024/01/08	0	0.00	11	34.41	34.25	-11	19,126	-0.06%
2024/01/05	2.4	34.28	6	34.33	34.35	-3.6	19,349	-0.02%
2024/01/04	26	34.15	3	34.25	34.20	23	19,609	0.12%
2024/01/03	14.1	34.23	1.1	34.59	34.20	13	19,771	0.07%
2024/01/02	4.5	34.78	24.5	34.69	34.70	-20	19,818	-0.10%
2023/12/29	0.4	34.85	23	34.82	34.85	-22.6	19,953	-0.11%
2023/12/28	34.5	34.74	8.7	34.88	34.90	25.8	20,185	0.13%
2023/12/27	31.2	34.85	4	34.81	34.90	27.2	20,197	0.13%
2023/12/26	1.2	34.61	26	34.65	34.65	-24.8	20,237	-0.12%
2023/12/25	16.1	34.48	5	34.56	34.50	11.1	20,449	0.05%
2023/12/22	0	34.25	1	34.25	34.30	-1	20,578	0.00%
2023/12/21	4	34.21	0	0.00	34.25	4	20,790	0.02%
2023/12/20	3	34.32	2.4	34.40	34.50	0.6	21,158	0.00%
2023/12/19	14	34.36	11	34.28	34.35	3	21,394	0.01%
2023/12/18	0	0.00	9.2	34.55	34.55	-9.2	21,730	-0.04%
2023/12/15	17.4	34.34	15	34.43	34.30	2.4	21,955	0.01%
2023/12/14	0	0.00	20	34.39	34.40	-20	21,772	-0.09%
2023/12/13	23	34.12	1	34.15	34.05	22	21,743	0.10%
2023/12/12	5	34.16	15	34.25	34.15	-10	21,824	-0.05%
2023/12/11	16.3	34.44	21.1	34.40	34.40	-4.8	21,878	-0.02%
2023/12/08	2.1	34.68	11	34.72	34.60	-9	22,119	-0.04%
2023/12/07	13.2	34.53	28	34.43	34.50	-14.8	22,107	-0.07%
2023/12/06	4.2	34.76	28.5	34.74	34.60	-24.3	22,145	-0.11%
2023/12/05	51.1	34.67	37	34.68	34.90	14.1	22,206	0.06%
2023/12/04	38.3	34.18	21	34.10	34.05	17.3	22,066	0.08%
2023/12/01	96.7	34.51	28	34.49	34.40	68.7	22,225	0.31%
2023/11/30	46.2	34.94	51.7	34.86	34.95	-5.5	21,892	-0.03%
2023/11/29	14.2	34.26	18	34.56	34.25	-3.8	20,364	-0.02%
2023/11/28	131.2	34.92	35.1	34.78	34.50	96.1	20,138	0.48%	大買/
2023/11/27	45	34.08	3.1	34.22	33.95	41.9	19,597	0.21%
2023/11/24	6.1	33.88	2	34.05	33.75	4.1	19,408	0.02%
2023/11/22	5.1	33.98	1	34.05	33.85	4.1	19,049	0.02%
2023/11/21	13.1	34.01	24	34.05	34.20	-10.9	18,952	-0.06%
2023/11/20	33	33.64	30	33.70	33.60	3	18,544	0.02%
2023/11/17	1.1	33.21	8.2	33.30	33.20	-7.1	18,469	-0.04%
2023/11/16	59	33.21	4	33.06	33.05	55	18,400	0.30%
2023/11/15	0.1	32.90	28	33.03	33.15	-27.9	18,225	-0.15%
2023/11/14	4	32.50	2.1	32.55	32.50	1.9	18,089	0.01%
2023/11/13	27.2	32.68	1	32.80	32.80	26.2	18,187	0.14%
2023/11/10	1.2	32.83	8	32.90	32.85	-6.8	18,374	-0.04%
2023/11/09	2.1	32.93	3.6	33.03	32.90	-1.5	18,388	-0.01%
2023/11/08	0.1	32.77	3	32.97	32.90	-2.9	18,405	-0.02%
2023/11/07	18.1	32.51	3.1	32.52	32.55	15	18,432	0.08%
2023/11/06	1.1	32.82	4.5	32.88	32.80	-3.4	18,394	-0.02%
2023/11/03	3	32.78	34	32.81	32.90	-31	18,290	-0.17%
2023/11/02	8.3	32.39	21.7	32.45	32.35	-13.4	18,196	-0.07%
2023/11/01	4.4	32.18	11	32.21	32.10	-6.6	18,166	-0.04%
2023/10/31	17.2	32.27	14.6	32.27	32.25	2.5	18,158	0.01%
2023/10/30	7.2	31.90	1	32.00	32.00	6.2	18,028	0.03%
2023/10/27	4.5	31.88	1	31.90	31.85	3.5	17,917	0.02%
2023/10/26	9.1	31.48	3	31.45	31.45	6.1	17,975	0.03%
2023/10/25	38.1	31.72	0.3	31.70	31.55	37.9	17,848	0.21%
2023/10/24	32.4	31.54	3.2	31.70	31.50	29.1	17,706	0.16%
2023/10/23	14.2	31.67	0	0.00	31.65	14.2	17,530	0.08%
2023/10/20	62.5	31.52	0	0.00	31.75	62.5	17,702	0.35%
2023/10/19	218.6	31.91	26	31.86	31.90	192.6	17,409	1.11%	大買/鉅額交易
2023/10/18	183.3	32.49	2	32.53	32.45	181.3	16,813	1.08%	大買/鉅額交易
2023/10/17	6.5	33.46	1	33.45	33.45	5.5	15,659	0.04%
2023/10/16	13.3	33.73	10	33.66	33.60	3.3	15,645	0.02%
2023/10/13	52.5	34.07	11	33.85	33.80	41.4	15,722	0.26%
2023/10/12	7.9	33.59	16	33.72	33.70	-8.1	15,681	-0.05%
2023/10/11	7.1	32.98	43	32.98	33.10	-35.9	15,548	-0.23%
2023/10/06	26.1	32.95	2	32.88	32.80	24.1	15,540	0.15%
2023/10/05	9.3	32.77	2	32.80	32.75	7.3	15,507	0.05%
2023/10/04	14.7	32.92	12.5	32.90	32.90	2.2	15,539	0.01%
2023/10/03	9.3	33.14	2	33.20	33.20	7.3	15,625	0.05%
2023/10/02	10.3	33.13	1.7	33.23	33.10	8.6	15,776	0.05%
2023/09/28	17.5	33.10	2	33.25	33.25	15.5	16,020	0.10%
2023/09/27	8.3	33.03	1	33.10	33.05	7.3	15,999	0.05%
2023/09/26	44.8	33.09	1	33.20	33.00	43.8	15,938	0.27%
2023/09/25	33.8	33.12	0.4	33.25	33.10	33.4	15,777	0.21%
2023/09/22	35.3	33.44	2	33.43	33.50	33.3	15,474	0.22%
2023/09/21	38.1	33.98	2	33.90	33.80	36.1	15,253	0.24%
2023/09/20	11.3	34.42	4.3	34.42	34.35	7	15,082	0.05%
2023/09/19	20.1	34.88	0	0.00	34.80	20.1	14,902	0.14%
2023/09/18	9.1	35.08	1	35.00	35.10	8.1	14,938	0.05%
2023/09/15	7	35.21	3	35.25	35.10	4	15,030	0.03%
2023/09/14	2	35.35	11.7	35.32	35.50	-9.6	14,962	-0.06%
2023/09/13	23.4	35.14	7.9	35.13	35.30	15.5	14,972	0.10%
2023/09/12	2.8	34.55	10.1	34.50	34.60	-7.3	15,254	-0.05%
2023/09/11	5.4	34.12	0	0.00	34.20	5.4	15,266	0.04%
2023/09/08	35.7	34.15	0	0.00	34.10	35.7	15,301	0.23%
2023/09/07	9.7	34.35	5.2	34.31	34.35	4.5	15,280	0.03%
2023/09/06	72.6	34.60	5	34.55	34.40	67.6	15,287	0.44%
2023/09/05	29.5	35.04	0	0.00	35.00	29.5	14,939	0.20%
2023/09/04	10.9	35.10	7	35.03	35.20	3.9	14,925	0.03%
2023/09/01	22	35.16	28.1	35.23	35.25	-6.1	14,877	-0.04%
2023/08/31	33.9	35.20	5	35.25	34.95	28.9	14,843	0.19%
2023/08/30	17.8	35.35	10	35.35	35.30	7.8	14,684	0.05%
2023/08/29	16.5	35.32	4.5	35.34	35.40	12.1	15,130	0.08%
2023/08/28	5	35.11	3	35.18	35.20	2	15,344	0.01%
2023/08/25	8.4	35.21	3	35.20	35.10	5.4	16,124	0.03%
2023/08/24	4	35.29	0	0.00	35.30	4	16,441	0.02%
2023/08/23	0.4	35.48	6.1	35.50	35.30	-5.7	16,726	-0.03%
2023/08/22	0.1	35.50	0.2	35.55	35.40	-0.1	16,947	0.00%
2023/08/21	0	0.00	2	35.30	35.40	-2	17,344	-0.01%
2023/08/18	66.1	35.44	22	35.22	35.15	44.1	17,523	0.25%
2023/08/17	26.7	35.58	19	35.59	35.65	7.7	17,458	0.04%
2023/08/16	30.8	36.15	5	36.10	36.05	25.8	17,488	0.15%
2023/08/15	25.5	36.65	1.1	36.56	36.70	24.5	17,473	0.14%
2023/08/14	26.1	37.00	9.8	36.83	36.85	16.3	17,582	0.09%
2023/08/11	2.1	37.37	3	37.57	37.40	-0.9	17,637	-0.01%
2023/08/10	35.3	36.95	2.4	36.95	36.85	32.9	17,644	0.19%
2023/08/09	1	37.10	1	37.10	37.15	0	17,972	0.00%
2023/08/08	10.5	37.18	3	37.35	37.10	7.5	18,250	0.04%
2023/08/07	0	0.00	38	37.46	37.65	-38	18,384	-0.21%
2023/08/04	2	37.35	21.5	37.37	37.35	-19.5	18,438	-0.11%
2023/08/02	31.5	37.49	9.7	37.25	37.20	21.8	18,846	0.12%
2023/08/01	7.2	37.36	0	0.00	37.55	7.2	19,015	0.04%
2023/07/31	158.1	37.33	23	37.45	37.30	135.1	19,125	0.71%	大買/鉅額交易
2023/07/28	35	37.29	0	0.00	37.35	35	19,175	0.18%
2023/07/27	2.6	37.32	11.8	37.37	37.35	-9.2	19,620	-0.05%
2023/07/26	14.2	37.31	7	37.31	37.25	7.2	20,584	0.03%
2023/07/25	17	37.42	12.4	37.35	37.40	4.6	20,798	0.02%
2023/07/24	38.1	36.50	3	36.58	36.50	35.1	20,874	0.17%
2023/07/21	35.9	36.23	0	0.00	36.10	35.9	21,180	0.17%
2023/07/20	7.6	36.59	0	0.00	36.55	7.6	21,667	0.04%
2023/07/19	9.8	36.68	9.7	36.83	36.60	0.1	22,718	0.00%
2023/07/18	19.6	36.63	4.9	36.79	37.10	14.7	23,504	0.06%
2023/07/17	18.2	36.75	2.4	36.89	36.75	15.8	23,411	0.07%
2023/07/14	24.3	36.94	6.9	36.90	37.00	17.4	23,348	0.07%
2023/07/13	6.7	36.89	3	36.72	36.80	3.7	23,366	0.02%
2023/07/12	13.2	36.58	3.3	36.62	36.60	9.9	23,564	0.04%
2023/07/11	26.8	36.72	1	36.95	36.55	25.8	23,517	0.11%
2023/07/10	37.7	37.08	2.5	36.97	36.85	35.2	23,394	0.15%
2023/07/07	19.4	37.02	10.6	37.07	37.30	8.8	23,264	0.04%
2023/07/06	33.2	37.38	5.1	37.25	37.25	28.1	23,393	0.12%
2023/07/05	6.5	37.97	9.5	38.06	37.80	-3	23,091	-0.01%
2023/07/04	1.1	38.16	0	0.00	38.05	1.1	22,913	0.00%
2023/07/03	1.2	38.16	1	38.20	38.25	0.2	22,864	0.00%
2023/06/30	1.1	38.15	20	38.10	38.05	-18.9	22,907	-0.08%
2023/06/29	1.6	38.06	9	38.16	38.05	-7.4	22,932	-0.03%
2023/06/28	14.4	38.16	14.1	38.18	38.05	0.3	22,980	0.00%
2023/06/27	6.1	38.57	16	38.62	38.45	-9.9	23,114	-0.04%
2023/06/26	19.1	38.67	8.1	38.77	38.80	11	23,371	0.05%
2023/06/21	12	38.40	7	38.54	38.70	5	23,378	0.02%
2023/06/20	10.5	38.53	1	38.50	38.55	9.5	23,375	0.04%
2023/06/19	19.1	38.70	6.1	38.73	38.70	13	23,493	0.06%
2023/06/16	12	38.94	18.5	39.00	38.70	-6.5	23,472	-0.03%
2023/06/15	17.1	38.30	3.1	38.30	38.35	14	23,007	0.06%
2023/06/14	4.2	38.30	7.4	38.25	38.35	-3.2	23,330	-0.01%
2023/06/13	1	38.25	13.3	38.23	38.25	-12.3	23,466	-0.05%
2023/06/12	11.6	38.34	3	38.37	38.25	8.6	23,491	0.04%
2023/06/09	0	38.45	17	38.39	38.45	-17	23,511	-0.07%
2023/06/08	5.8	38.52	4	38.45	38.50	1.8	23,676	0.01%
2023/06/07	12.1	38.82	1	38.75	38.80	11.1	23,851	0.05%
2023/06/06	8	38.89	17.4	38.79	38.80	-9.4	24,048	-0.04%
2023/06/05	19.9	38.85	17.1	38.95	38.85	2.8	24,210	0.01%
2023/06/02	2.4	38.57	44.1	38.37	38.55	-41.7	24,023	-0.17%
2023/06/01	14.5	37.79	3.5	37.84	37.75	11	23,598	0.05%
2023/05/31	44.2	38.05	4	38.16	37.90	40.2	23,504	0.17%
2023/05/30	11.2	37.99	24.4	38.23	38.30	-13.2	22,887	-0.06%
2023/05/29	10.1	37.80	16.1	38.14	38.15	-6	23,178	-0.03%
2023/05/26	30	37.79	1	38.00	38.00	29	23,692	0.12%
2023/05/25	40.4	37.58	1	37.55	38.05	39.4	24,133	0.16%
2023/05/24	18.2	37.63	12.1	37.65	37.85	6.1	23,953	0.03%
2023/05/23	15.4	37.99	22	38.00	37.90	-6.6	23,751	-0.03%
2023/05/22	58	38.31	2	38.18	38.25	56	23,649	0.24%
2023/05/19	12	37.79	17	37.92	37.85	-5	23,556	-0.02%
2023/05/18	6.7	37.82	0	0.00	37.85	6.7	23,437	0.03%
2023/05/17	2.1	37.93	8	38.01	37.90	-5.9	23,453	-0.03%
2023/05/16	34	37.58	25	37.74	37.75	9	23,506	0.04%
2023/05/15	16.8	37.29	43	37.24	37.35	-26.2	23,506	-0.11%
2023/05/12	19	38.14	46.5	38.19	37.80	-27.5	23,276	-0.12%
2023/05/11	19	38.14	46.5	38.19	38.20	-27.5	23,037	-0.12%
2023/05/10	10.1	38.72	21	38.73	38.85	-10.9	22,849	-0.05%
2023/05/09	27.2	39.08	9.2	38.99	38.65	18	22,795	0.08%
2023/05/08	79.2	39.58	3.1	39.55	39.60	76.1	22,479	0.34%
2023/05/05	13.1	39.28	3	39.25	39.30	10.1	22,322	0.05%
2023/05/04	12.8	39.49	5.1	39.50	39.45	7.7	22,305	0.03%
2023/05/03	44.8	39.73	16	39.73	39.50	28.8	22,236	0.13%
2023/05/02	84.8	39.56	349.8	39.50	39.90	-265	22,048	-1.20%	大賣/鉅額交易
2023/04/28	13.1	38.81	9.6	38.78	38.70	3.5	21,538	0.02%
2023/04/27	14.2	38.92	8.1	38.99	38.65	6.2	21,481	0.03%
2023/04/26	28.5	38.87	41.4	38.54	39.10	-12.9	21,572	-0.06%
2023/04/25	226	38.94	180.1	38.57	38.50	46	21,693	0.21%	大買/大賣/
2023/04/24	89.3	39.36	111.4	39.29	39.55	-22.1	21,265	-0.10%	大賣/
2023/04/21	268.4	38.45	58.4	38.44	38.30	210	20,241	1.04%	大買/鉅額交易
2023/04/20	31.2	37.28	12	37.32	37.20	19.2	19,358	0.10%
2023/04/19	3.4	37.21	21.2	37.31	37.10	-17.8	19,409	-0.09%
2023/04/18	35.8	37.61	2	37.65	37.45	33.8	19,425	0.17%
2023/04/17	23.6	37.96	28	37.97	37.95	-4.4	19,656	-0.02%
2023/04/14	17.2	37.51	13	37.38	37.55	4.2	19,373	0.02%
2023/04/13	26.3	37.53	6	37.51	37.55	20.3	19,387	0.10%
2023/04/12	22	37.69	13.1	37.65	37.45	8.9	19,333	0.05%
2023/04/11	7.1	37.38	27.5	37.45	37.45	-20.4	19,262	-0.11%
2023/04/10	6	36.42	5	36.53	36.60	1	19,042	0.01%
2023/04/07	6.6	36.41	10.2	36.37	36.40	-3.6	19,060	-0.02%
2023/04/06	7.5	36.40	0.1	36.55	36.45	7.4	19,160	0.04%
2023/03/31	1.7	36.35	11.2	36.48	36.40	-9.5	19,407	-0.05%
2023/03/30	3.5	36.14	0.5	36.35	36.20	3	20,415	0.01%
2023/03/29	19.1	36.18	16	36.13	36.35	3.1	21,328	0.01%
2023/03/28	23	36.26	14	36.32	36.20	9	22,230	0.04%
2023/03/27	52.3	36.76	6	36.75	36.65	46.3	23,097	0.20%
2023/03/24	3	37.52	6.1	37.57	37.60	-3.1	23,872	-0.01%
2023/03/23	3.1	37.33	5.1	37.45	37.35	-2	23,875	-0.01%
2023/03/22	16.6	37.27	9	37.25	37.20	7.6	23,957	0.03%
2023/03/21	5.1	37.07	7.1	37.16	37.05	-2.1	24,027	-0.01%
2023/03/20	5	36.63	13.1	36.82	36.90	-8.1	24,042	-0.03%
2023/03/17	13.1	36.52	4.1	36.58	36.40	9	24,199	0.04%
2023/03/16	17.9	36.53	10	36.43	36.35	7.9	23,908	0.03%
2023/03/15	12.2	37.03	19.7	37.16	37.10	-7.5	23,942	-0.03%
2023/03/14	12.1	36.74	6	36.49	36.75	6.1	24,037	0.03%
2023/03/13	12.7	36.49	0	0.00	36.75	12.7	24,266	0.05%
2023/03/10	49.2	36.71	16	36.67	36.70	33.2	24,281	0.14%
2023/03/09	25.9	37.41	13	37.25	37.20	12.9	24,506	0.05%
2023/03/08	27.4	37.56	1	37.65	37.75	26.4	24,873	0.11%
2023/03/07	18.6	37.99	6	38.00	37.95	12.6	24,885	0.05%
2023/03/06	30.1	38.00	5	38.02	37.95	25.1	25,216	0.10%
2023/03/03	11	37.77	1	37.75	37.75	10	25,487	0.04%
2023/03/02	12	37.62	10	37.69	37.90	2	25,669	0.01%
2023/03/01	51.3	38.15	34	37.83	37.80	17.2	25,706	0.07%
2023/02/24	18.5	39.19	15.6	39.30	39.15	3	25,338	0.01%
2023/02/23	19.9	39.41	54.2	39.43	39.50	-34.3	24,816	-0.14%
2023/02/22	2.8	37.95	8	37.99	38.05	-5.2	25,159	-0.02%
2023/02/21	7	38.26	4.3	38.39	38.35	2.7	26,058	0.01%
2023/02/20	13	38.04	33.6	38.10	38.25	-20.6	26,714	-0.08%
2023/02/17	4.6	37.62	14.5	37.85	38.00	-9.9	27,226	-0.04%
2023/02/16	13	37.60	4.3	37.60	37.50	8.7	27,958	0.03%
2023/02/15	3	37.70	10.2	37.63	37.55	-7.2	28,051	-0.03%
2023/02/14	7	37.48	16.8	37.55	37.25	-9.8	27,991	-0.03%
2023/02/13	17	37.06	7	37.06	37.00	10	27,957	0.04%
2023/02/10	11.2	36.87	10.9	36.87	36.85	0.2	28,096	0.00%
2023/02/09	2.2	36.64	18.5	36.64	36.60	-16.3	28,114	-0.06%
2023/02/08	1.2	36.66	5.6	36.68	36.75	-4.4	28,188	-0.02%
2023/02/07	8	36.57	2	36.60	36.65	6	28,269	0.02%
2023/02/06	6.6	36.19	27	36.29	36.15	-20.4	28,252	-0.07%
2023/02/03	14.8	36.40	3	36.62	36.45	11.8	28,142	0.04%
2023/02/02	8.5	36.77	8.2	36.80	36.80	0.3	28,165	0.00%
2023/02/01	4.5	36.54	41	36.52	36.75	-36.5	28,193	-0.13%
2023/01/31	25.3	36.54	12.3	36.63	36.25	13	28,263	0.05%
2023/01/30	6.4	36.80	41.1	36.82	36.95	-34.8	28,195	-0.12%
2023/01/17	14.8	36.07	11.5	36.18	36.00	3.3	28,181	0.01%
2023/01/16	16.9	36.45	13.5	36.44	36.50	3.4	28,175	0.01%
2023/01/13	14.7	36.13	12.5	36.18	36.15	2.1	27,855	0.01%
2023/01/12	5.4	35.17	55	35.36	35.40	-49.6	27,913	-0.18%
2023/01/11	1.3	34.69	3	34.67	34.70	-1.7	28,119	-0.01%
2023/01/10	2.1	34.50	7.3	34.51	34.60	-5.2	28,426	-0.02%
2023/01/09	0.1	34.52	10	34.46	34.60	-9.9	28,943	-0.03%
2023/01/06	1	34.55	2	34.30	34.25	-1	29,213	0.00%
2023/01/05	8	34.21	19	34.53	34.45	-11	29,670	-0.04%
2023/01/04	3	33.53	0.1	33.71	33.50	2.9	29,498	0.01%
2023/01/03	12	33.50	0	0.00	33.50	12	29,714	0.04%
2022/12/30	3	33.68	2	33.78	33.65	1	29,735	0.00%
2022/12/29	22.2	33.76	2	33.90	33.70	20.2	29,889	0.07%
2022/12/28	11.1	34.08	3	34.03	34.30	8.1	30,140	0.03%
2022/12/27	0	0.00	1	34.50	34.30	-1	30,373	0.00%
2022/12/26	6	34.27	9	34.32	34.40	-3	30,533	-0.01%
2022/12/23	18	34.15	7	34.26	34.05	11	31,062	0.04%
2022/12/22	13.9	34.46	35.4	34.52	34.45	-21.5	31,982	-0.07%
2022/12/21	24.5	33.94	11	34.01	34.05	13.5	31,325	0.04%
2022/12/20	14.7	33.81	18.7	33.70	33.70	-4	30,705	-0.01%
2022/12/19	21	33.86	5.1	33.97	33.85	15.9	30,251	0.05%
2022/12/16	21.2	33.10	12	34.60	34.60	9.2	29,428	0.03%
2022/12/15	6	33.60	0	0.00	33.55	6	28,860	0.02%
2022/12/14	0	33.65	1	33.50	33.50	-1	29,170	0.00%
2022/12/13	4.4	33.90	12.1	33.81	33.70	-7.7	29,231	-0.03%
2022/12/12	13	33.76	10	33.80	33.85	3	29,198	0.01%
2022/12/09	6.1	33.63	10.1	33.74	33.70	-4	29,684	-0.01%
2022/12/08	6	33.18	4	33.30	33.20	2	29,675	0.01%
2022/12/07	2	33.30	11	33.40	33.35	-9	29,677	-0.03%
2022/12/06	6.2	33.34	7	33.36	33.30	-0.8	29,698	0.00%
2022/12/05	14.4	33.58	0	0.00	33.70	14.4	29,562	0.05%
2022/12/02	40.6	33.67	7	33.71	33.65	33.6	29,249	0.11%
2022/12/01	49	33.94	15	34.14	34.05	34	29,193	0.12%
2022/11/30	23.3	33.47	29	33.59	33.90	-5.7	29,003	-0.02%
2022/11/29	6	33.19	31	33.35	33.55	-25	28,619	-0.09%
2022/11/28	18.2	33.00	2	33.05	33.00	16.2	28,640	0.06%
2022/11/25	29.3	33.33	22.2	33.51	33.55	7.1	28,428	0.02%
2022/11/24	4.2	32.91	26	32.87	33.20	-21.8	28,273	-0.08%
2022/11/23	19.1	32.79	10	32.72	32.70	9.1	28,055	0.03%
2022/11/22	35.7	32.60	6	32.56	32.65	29.7	27,954	0.11%
2022/11/21	11	32.90	7	32.85	32.85	4	27,730	0.01%
2022/11/18	64.7	33.56	7	33.41	33.30	57.7	27,498	0.21%
2022/11/17	55.4	34.10	65.2	34.23	34.25	-9.8	26,542	-0.04%
2022/11/16	82	33.11	6	33.04	32.90	76	25,556	0.30%
2022/11/15	39.1	33.25	39	33.61	33.85	0.1	24,950	0.00%
2022/11/14	25.8	33.67	119.1	33.67	34.15	-93.3	24,375	-0.38%	大賣/
2022/11/11	22.2	32.22	8.5	32.12	32.15	13.7	23,576	0.06%
2022/11/10	21.9	31.96	0.5	31.90	31.70	21.4	23,483	0.09%
2022/11/09	22	31.81	18.5	31.94	31.90	3.5	23,444	0.01%
2022/11/08	28	31.51	18.8	31.42	31.65	9.2	23,282	0.04%
2022/11/07	15	30.75	16.2	30.79	31.00	-1.2	23,106	-0.01%
2022/11/04	17.6	30.30	0	0.00	30.45	17.6	23,191	0.08%
2022/11/03	33.5	30.24	1	30.30	30.30	32.5	23,144	0.14%
2022/11/02	15.5	30.71	8	30.81	30.75	7.5	23,105	0.03%
2022/11/01	10.1	30.40	7	30.44	30.65	3.1	23,119	0.01%
2022/10/31	42.9	30.56	11.4	30.46	30.25	31.5	23,108	0.14%
2022/10/28	25.2	30.65	9.1	30.49	30.50	16.1	23,119	0.07%
2022/10/27	9.5	30.87	21	31.06	30.85	-11.5	23,111	-0.05%
2022/10/26	3.7	30.14	4	30.40	30.30	-0.3	23,119	0.00%
2022/10/25	33.2	29.98	6.9	30.01	29.90	26.3	23,077	0.11%
2022/10/24	22.3	30.99	0	0.00	30.60	22.3	22,682	0.10%
2022/10/21	12.5	31.15	3	31.05	31.00	9.5	22,562	0.04%
2022/10/20	51.9	30.99	40	30.89	30.90	11.9	22,518	0.05%
2022/10/19	32.2	31.84	20.9	31.72	31.60	11.3	22,012	0.05%
2022/10/18	11.1	31.60	8.1	31.48	31.45	3	21,608	0.01%
2022/10/17	30	31.60	25.4	31.74	31.70	4.6	21,593	0.02%
2022/10/14	119.5	32.56	27	32.50	32.40	92.5	21,633	0.43%	大買/
2022/10/13	62.1	33.04	7.1	32.67	32.65	55.1	21,544	0.26%
2022/10/12	5.5	33.86	7	33.81	33.75	-1.5	21,287	-0.01%
2022/10/11	17.3	33.81	4	33.78	33.80	13.3	21,345	0.06%
2022/10/07	3.2	34.26	5.5	34.28	34.25	-2.4	21,291	-0.01%
2022/10/06	4.7	34.36	9	34.46	34.30	-4.3	21,266	-0.02%
2022/10/05	19.3	34.21	14	34.28	34.15	5.3	21,277	0.02%
2022/10/04	29.6	33.70	17	33.85	33.85	12.6	21,025	0.06%
2022/10/03	12.7	33.73	5	33.73	33.65	7.7	20,773	0.04%
2022/09/30	36.9	33.76	10.8	33.81	33.80	26.1	20,658	0.13%
2022/09/29	63.8	34.15	20	34.33	34.15	43.8	20,144	0.22%
2022/09/28	32.9	35.27	6	35.28	34.90	26.9	19,056	0.14%
2022/09/27	19.5	35.74	7	35.82	35.80	12.5	18,789	0.07%
2022/09/26	35.1	36.04	3	36.00	35.85	32.1	18,599	0.17%
2022/09/23	43.2	37.08	3	37.00	37.00	40.2	18,381	0.22%
2022/09/22	63.6	37.43	14	37.54	37.55	49.5	18,250	0.27%
2022/09/21	23.4	38.29	5	38.10	38.10	18.4	17,880	0.10%
2022/09/20	14.9	38.70	16	38.71	38.55	-1.1	17,513	-0.01%
2022/09/19	36	38.87	8.5	38.81	38.80	27.5	17,397	0.16%
2022/09/16	29.5	38.77	1	38.85	38.60	28.5	17,332	0.16%
2022/09/15	10.7	39.51	15.9	39.44	39.55	-5.3	16,939	-0.03%
2022/09/14	0.3	39.67	1	39.65	39.65	-0.7	16,875	0.00%
2022/09/13	45.1	39.87	35.3	39.86	39.90	9.8	16,925	0.06%
2022/09/12	7.5	39.83	7	39.81	39.80	0.5	16,977	0.00%
2022/09/08	17.1	39.69	25	39.73	39.85	-7.9	17,321	-0.05%
2022/09/07	37.3	39.65	47.3	39.78	39.70	-10	17,462	-0.06%
2022/09/06	9.6	39.75	9.7	39.72	39.85	-0.1	17,501	0.00%
2022/09/05	5	39.03	22.3	39.02	39.10	-17.3	17,483	-0.10%
2022/09/02	41.5	38.67	19.8	38.53	38.50	21.7	17,570	0.12%
2022/09/01	19.3	38.96	9	38.91	38.90	10.3	17,325	0.06%
2022/08/31	5.3	39.31	10.9	39.26	39.30	-5.6	17,158	-0.03%
2022/08/30	5	39.19	9	39.37	39.25	-4	17,048	-0.02%
2022/08/29	6.6	39.07	11.7	39.19	39.35	-5.1	17,169	-0.03%
2022/08/26	5.1	39.55	9.2	39.60	39.65	-4.1	17,183	-0.02%
2022/08/25	18	39.38	13.6	39.55	39.55	4.4	17,263	0.03%
2022/08/24	17.1	39.23	14.6	39.32	39.25	2.4	17,398	0.01%
2022/08/23	22.7	39.21	14.3	39.33	39.35	8.4	17,816	0.05%
2022/08/22	19.4	39.14	14.6	39.42	39.65	4.8	17,936	0.03%
2022/08/19	24.1	39.47	17	39.44	39.45	7.1	18,065	0.04%
2022/08/18	37	39.57	13	39.68	39.80	24	18,153	0.13%
2022/08/17	21.1	39.37	13.1	39.45	40.00	8	18,215	0.04%
2022/08/16	8	39.42	16.2	39.31	39.35	-8.2	18,244	-0.04%
2022/08/15	8.5	39.30	10.4	39.31	39.30	-1.9	18,314	-0.01%
2022/08/12	7.1	39.12	2.6	39.25	39.30	4.6	18,719	0.02%
2022/08/11	6	38.68	31	38.95	39.35	-25	18,846	-0.13%
2022/08/10	15	38.52	4.4	38.69	38.75	10.6	18,945	0.06%
2022/08/09	11.3	38.31	9	38.59	38.75	2.3	19,108	0.01%
2022/08/08	9.1	38.49	5	38.40	38.70	4.1	19,258	0.02%
2022/08/05	5.5	38.85	8	39.03	38.85	-2.5	19,436	-0.01%
2022/08/04	11.7	38.87	1	39.00	38.75	10.7	19,943	0.05%
2022/08/03	19	39.03	3	39.00	39.10	16	20,186	0.08%
2022/08/02	7.3	39.11	3	39.18	39.15	4.3	20,245	0.02%
2022/08/01	13	39.25	8	39.37	39.50	5	20,243	0.02%
2022/07/29	10.1	38.53	10	38.69	38.75	0.1	20,205	0.00%
2022/07/28	9	38.06	3	38.10	38.20	6	20,134	0.03%
2022/07/27	7.3	37.82	2	37.85	37.85	5.3	20,075	0.03%
2022/07/26	3.1	37.84	20	37.79	37.80	-16.9	20,246	-0.08%
2022/07/25	16.3	37.85	3	37.80	37.85	13.3	20,320	0.07%
2022/07/22	55.9	37.75	6	37.77	37.70	49.9	20,389	0.24%
2022/07/21	105	37.93	4.1	37.94	38.05	100.9	20,196	0.50%	大買/
2022/07/20	17.2	41.62	14	41.63	41.60	3.2	19,656	0.02%
2022/07/19	15.1	41.40	42	41.29	41.65	-26.9	19,510	-0.14%
2022/07/18	43.1	40.23	7.2	40.23	40.70	36	19,267	0.19%
2022/07/15	23.6	41.00	2	41.00	40.50	21.6	19,169	0.11%
2022/07/14	4	41.78	3	41.70	41.70	1	19,107	0.01%
2022/07/13	2.1	41.84	20	41.72	41.80	-17.9	19,230	-0.09%
2022/07/12	2	40.95	22.6	40.96	41.00	-20.6	19,337	-0.11%
2022/07/11	7.3	40.96	1.7	41.07	41.10	5.6	19,484	0.03%
2022/07/08	8.7	40.72	6	40.85	40.80	2.6	19,573	0.01%
2022/07/07	0.1	40.75	13.1	40.85	40.90	-13	19,674	-0.07%
2022/07/06	14.3	40.16	2	40.30	40.00	12.3	20,055	0.06%
2022/07/05	4	40.48	12	40.72	40.75	-8	19,967	-0.04%
2022/07/04	24.2	40.01	2	40.05	40.00	22.2	19,809	0.11%
2022/07/01	6.2	40.46	18.1	40.36	40.35	-11.9	19,681	-0.06%
2022/06/30	18	39.58	3.1	39.46	39.50	14.9	19,421	0.08%
2022/06/29	24	39.56	1	39.60	39.55	23	19,227	0.12%
2022/06/28	1	39.60	2	40.00	39.60	-1	19,218	-0.01%
2022/06/27	5.4	39.96	4	40.20	39.80	1.4	19,203	0.01%
2022/06/24	5	39.50	0	0.00	39.50	5	19,070	0.03%
2022/06/23	32.2	39.12	0	0.00	39.00	32.2	18,963	0.17%
2022/06/22	7	39.60	4	39.63	39.50	3	18,809	0.02%
2022/06/21	1	39.40	7.1	39.22	39.45	-6.1	18,775	-0.03%
2022/06/20	41.4	39.10	31	39.20	38.85	10.4	18,695	0.06%
2022/06/17	51.5	39.68	2.5	39.70	39.60	49	18,440	0.27%
2022/06/16	20.4	40.17	0	0.00	40.00	20.4	18,279	0.11%
2022/06/15	27.2	40.11	0	0.00	40.05	27.2	18,452	0.15%
2022/06/14	58	40.13	5	40.20	40.10	53	18,363	0.29%
2022/06/13	37.7	40.84	1	40.80	40.80	36.7	18,122	0.20%
2022/06/10	5.1	41.44	0	0.00	41.40	5.1	17,840	0.03%
2022/06/09	5.3	41.60	2	41.60	41.55	3.3	17,831	0.02%
2022/06/08	5	41.50	0	0.00	41.75	5	17,785	0.03%
2022/06/07	9.2	41.40	0	0.00	41.35	9.2	17,736	0.05%
2022/06/06	19	41.66	0	0.00	41.55	19	17,502	0.11%
2022/06/02	15.7	41.75	0	0.00	41.70	15.7	17,511	0.09%
2022/06/01	16.3	42.17	3	42.25	42.10	13.3	17,534	0.08%
2022/05/31	5.1	42.70	0	0.00	42.60	5.1	17,391	0.03%
2022/05/30	10.1	42.93	4	42.74	42.80	6.1	16,918	0.04%
2022/05/27	1	42.15	0.3	42.05	42.20	0.7	16,696	0.00%
2022/05/26	4.3	42.08	0	0.00	41.70	4.3	16,596	0.03%
2022/05/25	12.5	41.75	0.1	41.65	41.65	12.4	16,538	0.07%
2022/05/24	8.2	41.23	1.2	41.29	41.20	7	16,462	0.04%
2022/05/23	14.3	41.30	3	41.15	41.20	11.3	16,294	0.07%
2022/05/20	14	41.63	3.1	41.72	41.15	10.9	16,186	0.07%
2022/05/19	9.6	41.19	2	41.15	41.10	7.6	15,717	0.05%
2022/05/18	9.5	41.49	0	0.00	41.60	9.5	15,532	0.06%
2022/05/17	14.5	41.50	1.2	41.53	41.50	13.3	15,250	0.09%
2022/05/16	17.6	41.26	1	41.40	41.25	16.6	15,019	0.11%
2022/05/13	10.2	41.43	3	41.44	41.60	7.1	14,715	0.05%
2022/05/12	65.2	41.44	12.7	41.55	40.80	52.5	14,482	0.36%
2022/05/11	43.3	42.70	7	42.78	42.65	36.3	13,898	0.26%
2022/05/10	35.2	43.82	2.7	43.91	43.85	32.5	13,469	0.24%
2022/05/09	16.8	44.36	0	0.00	44.25	16.8	13,279	0.13%
2022/05/06	18.6	45.15	0.2	45.35	45.10	18.4	13,113	0.14%
2022/05/05	6.1	45.65	0	0.00	45.60	6.1	13,152	0.05%
2022/05/04	7.2	45.34	5	45.35	45.50	2.2	13,127	0.02%
2022/05/03	18.6	45.34	0	0.00	45.35	18.6	13,228	0.14%
2022/04/29	24.4	46.05	1	46.15	45.90	23.4	12,942	0.18%
2022/04/28	7	45.86	0	0.00	46.10	7	12,785	0.05%
2022/04/27	29.7	45.81	13	45.85	45.80	16.7	12,580	0.13%
2022/04/26	8.1	46.17	6	46.15	46.20	2.1	12,312	0.02%
2022/04/25	4.5	46.13	3	46.18	46.10	1.5	12,241	0.01%
2022/04/22	13	46.50	0	0.00	46.55	13	12,099	0.11%
2022/04/21	31.6	46.76	12	46.81	46.80	19.5	12,074	0.16%
2022/04/20	13	46.55	0	0.00	46.60	13	12,063	0.11%
2022/04/19	26.6	46.35	11.1	46.40	46.35	15.5	11,970	0.13%
2022/04/18	43	46.61	1.1	46.51	46.50	41.9	11,843	0.35%
2022/04/15	21.8	47.26	3	47.43	47.10	18.8	11,628	0.16%
2022/04/14	38.3	47.69	1.4	48.05	47.70	36.9	11,442	0.32%
2022/04/13	21.1	47.98	22	48.05	48.00	-0.9	11,348	-0.01%
2022/04/12	38.5	48.29	9.1	48.42	48.00	29.4	11,175	0.26%
2022/04/11	1.1	49.46	1	49.85	49.45	0	10,764	0.00%
2022/04/08	4	49.60	10	49.45	49.80	-6	10,837	-0.06%
2022/04/07	2.4	49.98	7.2	49.74	49.55	-4.8	10,806	-0.04%
2022/04/06	2	49.75	4.1	50.19	50.20	-2.1	10,709	-0.02%
2022/04/01	2	49.75	4	49.79	49.75	-2	10,657	-0.02%
2022/03/31	9.2	50.14	18	50.08	49.90	-8.8	10,588	-0.08%
2022/03/30	1.2	49.88	22	49.85	49.85	-20.8	10,436	-0.20%
2022/03/29	1	49.75	3.2	49.94	49.80	-2.2	10,432	-0.02%
2022/03/28	4	49.15	39	49.53	49.70	-35	10,389	-0.34%
2022/03/25	9	49.66	6	49.68	49.70	3	10,342	0.03%
2022/03/24	13	49.83	8	49.87	49.95	5	10,385	0.05%
2022/03/23	1.5	49.59	83.1	49.50	49.65	-81.5	10,460	-0.78%
2022/03/22	16	49.43	13.1	49.47	49.70	2.9	10,377	0.03%
2022/03/21	137.1	49.36	27.1	49.53	49.75	109.9	10,380	1.06%	大買/鉅額交易
2022/03/18	12	48.63	8	48.40	48.95	4	10,135	0.04%
2022/03/17	17	48.00	122	48.09	48.00	-105	9,745	-1.08%	大賣/鉅額交易
2022/03/16	101	47.70	5.1	47.78	47.85	95.9	9,630	1.00%	大買/
2022/03/15	4.2	47.72	9	47.89	47.95	-4.8	9,597	-0.05%
2022/03/14	1.1	47.42	14.1	47.65	47.55	-13	9,592	-0.14%
2022/03/11	1.2	47.50	3.5	47.54	47.45	-2.3	9,676	-0.02%
2022/03/10	2.1	47.38	4	47.25	47.60	-1.9	9,818	-0.02%
2022/03/09	0.2	47.30	2.5	47.20	47.25	-2.3	9,901	-0.02%
2022/03/08	8.9	46.93	2	47.00	46.95	6.9	10,051	0.07%
2022/03/07	6	47.10	11	47.13	47.10	-5	10,059	-0.05%
2022/03/04	12.3	47.67	0	0.00	47.65	12.3	10,340	0.12%
2022/03/03	13.2	47.92	6	48.03	48.05	7.2	10,465	0.07%
2022/03/02	5.1	47.73	1	47.80	48.00	4.1	10,752	0.04%
2022/03/01	4.1	47.76	2	47.78	47.80	2.1	10,862	0.02%
2022/02/25	3.1	47.02	4	47.09	47.35	-1	10,955	-0.01%
2022/02/24	18	47.21	6.1	47.14	47.30	11.9	10,884	0.11%
2022/02/23	5	47.67	61	47.80	47.65	-56	10,872	-0.52%
2022/02/22	4	47.16	0.8	47.31	47.70	3.2	10,974	0.03%
2022/02/21	12	47.51	2	47.65	47.60	10	10,977	0.09%
2022/02/18	1.1	47.35	1	47.45	47.45	0.1	11,056	0.00%
2022/02/17	5.1	47.46	5.2	47.26	47.45	-0.2	11,143	0.00%
2022/02/16	4	47.06	0	0.00	47.00	4	11,199	0.04%
2022/02/15	1	47.00	1.1	47.01	47.00	-0.1	11,255	0.00%
2022/02/14	14.6	47.04	1	47.05	47.15	13.6	11,341	0.12%
2022/02/11	1	47.20	10	47.50	47.55	-9	11,337	-0.08%
2022/02/10	0	0.00	11	47.23	47.55	-11	11,361	-0.10%
2022/02/09	4.2	47.08	0	0.00	47.30	4.2	11,433	0.04%
2022/02/08	17.2	47.02	1	46.95	46.95	16.2	11,535	0.14%
2022/02/07	13.1	46.53	37	47.07	47.10	-23.9	11,491	-0.21%
2022/01/26	1.2	46.91	2	46.90	46.85	-0.8	11,314	-0.01%
2022/01/25	47.2	46.74	0.5	46.90	46.80	46.7	11,349	0.41%
2022/01/24	3	47.13	3.5	47.16	47.15	-0.5	11,222	0.00%
2022/01/21	3	47.27	7.8	47.28	47.40	-4.8	11,339	-0.04%
2022/01/20	3	47.53	6	47.62	47.50	-3	11,291	-0.03%
2022/01/19	3	47.57	0	0.00	47.60	3	11,341	0.03%
2022/01/18	59	47.50	5	47.56	47.75	54	11,490	0.47%
2022/01/17	2	47.48	5	47.60	47.60	-3	11,598	-0.03%
2022/01/14	15	47.55	0	47.90	47.60	15	11,605	0.13%
2022/01/13	4	47.70	24	47.81	47.95	-20	11,826	-0.17%
2022/01/12	14	47.14	2	47.43	47.50	12	12,070	0.10%
2022/01/11	12.1	47.11	0	0.00	47.50	12.1	12,310	0.10%
2022/01/10	31.1	47.19	0	0.00	47.30	31.1	12,274	0.25%
2022/01/07	3.1	47.32	1	47.25	47.45	2.1	12,237	0.02%
2022/01/06	2.1	47.33	3	47.42	47.60	-1	12,219	-0.01%
2022/01/05	8.3	47.16	1	47.10	47.15	7.3	12,240	0.06%
2022/01/04	10.2	47.36	0	0.00	47.30	10.2	12,299	0.08%
2022/01/03	1.6	47.62	13	47.86	47.45	-11.4	12,196	-0.09%
2021/12/30	1	48.15	18	48.07	48.00	-17	12,155	-0.14%
2021/12/29	3	48.10	1	48.10	48.15	2	12,270	0.02%
2021/12/28	0	48.00	12	48.01	48.15	-12	12,350	-0.10%
2021/12/27	1	48.05	6	48.00	48.10	-5	12,448	-0.04%
2021/12/24	1.2	47.85	6	47.89	47.90	-4.8	12,692	-0.04%
2021/12/23	4.1	47.60	2	47.65	47.70	2.1	12,853	0.02%
2021/12/22	6	47.30	0	0.00	47.40	6	12,914	0.05%
2021/12/21	2	47.23	1.4	47.44	47.25	0.6	13,062	0.00%
2021/12/20	6.2	47.21	5	47.37	47.40	1.2	13,199	0.01%
2021/12/17	3	47.42	1	47.50	47.45	2	13,236	0.02%
2021/12/16	0.2	46.93	2.1	46.95	46.90	-1.8	13,161	-0.01%
2021/12/15	3	46.92	0	0.00	46.95	3	13,398	0.02%
2021/12/14	0	47.20	2	47.15	47.00	-2	13,527	-0.01%
2021/12/13	1.6	47.22	0	0.00	47.10	1.6	13,762	0.01%
2021/12/09	2.6	47.41	2.1	47.37	47.40	0.5	14,718	0.00%
2021/12/08	21.4	47.60	2	47.65	47.70	19.4	15,007	0.13%
2021/12/07	3	47.18	63	47.49	47.55	-60	15,100	-0.40%
2021/12/06	16.9	47.14	6	47.11	47.30	10.9	15,059	0.07%
2021/12/03	1.1	46.48	0	0.00	46.40	1.1	15,012	0.01%
2021/12/02	8.1	46.40	1	46.40	46.30	7.1	14,910	0.05%
2021/12/01	3	46.23	6	46.64	46.60	-3	14,885	-0.02%
2021/11/30	11	46.49	3	47.12	46.00	8	14,816	0.05%
2021/11/29	16.3	46.12	29.2	46.10	46.50	-13	14,386	-0.09%
2021/11/26	85.2	46.56	7	46.56	46.50	78.2	14,324	0.55%
2021/11/25	48.1	47.16	1	47.30	47.15	47.1	14,217	0.33%
2021/11/24	41.6	47.46	1.1	47.55	47.45	40.6	14,124	0.29%
2021/11/23	11.1	47.80	1	47.75	47.80	10.1	13,953	0.07%
2021/11/22	45.2	47.90	2.2	47.92	47.90	43	13,999	0.31%
2021/11/19	42.1	48.16	0	48.30	48.30	42.1	13,936	0.30%
2021/11/18	8.1	48.29	0	0.00	48.30	8.1	13,882	0.06%
2021/11/17	7.1	48.33	4	48.40	48.55	3.1	13,875	0.02%
2021/11/16	9	48.43	46	48.54	48.65	-37	13,977	-0.26%
2021/11/15	17.4	48.36	31.5	48.62	48.60	-14.1	14,174	-0.10%
2021/11/12	9.8	48.45	16	48.68	48.70	-6.2	14,358	-0.04%
2021/11/11	3	48.60	3	48.62	48.80	0	14,578	0.00%
2021/11/10	5	48.51	1	48.65	48.70	4	14,843	0.03%
2021/11/09	5.1	48.52	14	48.54	48.80	-8.9	15,088	-0.06%
2021/11/08	17	48.74	35	48.75	48.95	-18	16,197	-0.11%
2021/11/05	11.1	47.92	17.1	47.92	48.15	-6	16,989	-0.04%
2021/11/04	28.1	48.13	2	48.25	48.10	26.1	17,324	0.15%
2021/11/03	4.2	48.13	0.3	48.30	48.15	4	17,764	0.02%
2021/11/02	8.7	48.30	4.5	48.31	48.15	4.2	18,197	0.02%
2021/11/01	6.3	48.14	5	48.16	48.25	1.3	18,674	0.01%
2021/10/29	15.6	48.25	0.1	48.53	48.25	15.5	18,923	0.08%
2021/10/28	11.5	48.35	4.5	48.62	48.50	7	19,472	0.04%
2021/10/27	18.4	48.38	6.2	48.51	48.35	12.2	19,594	0.06%
2021/10/26	23	48.73	25.9	48.67	48.45	-2.9	19,646	-0.01%
2021/10/25	16.2	48.15	10.4	48.33	48.25	5.8	19,726	0.03%
2021/10/22	5.1	48.83	4	48.96	48.80	1.1	20,089	0.01%
2021/10/21	3.2	48.54	6.3	48.56	48.75	-3.1	20,240	-0.02%
2021/10/20	54.9	48.46	8	48.48	48.35	46.9	20,272	0.23%
2021/10/19	53.2	49.28	26	49.24	49.10	27.2	20,369	0.13%
2021/10/18	7.4	49.86	2	49.98	49.80	5.4	20,223	0.03%
2021/10/15	3.2	50.00	1	49.95	50.10	2.2	20,486	0.01%
2021/10/14	36.4	49.95	1	49.95	49.90	35.4	20,492	0.17%
2021/10/13	4.2	50.39	5	50.58	50.50	-0.8	20,515	0.00%
2021/10/12	1.3	49.82	6	50.18	50.20	-4.7	20,491	-0.02%
2021/10/08	5.3	50.30	2	50.30	50.40	3.3	20,467	0.02%
2021/10/07	2.2	50.25	11.1	50.21	50.40	-8.9	20,717	-0.04%
2021/10/06	9.1	49.91	6	49.86	49.90	3.1	20,940	0.01%
2021/10/05	15.1	49.82	4	50.10	50.30	11.1	21,193	0.05%
2021/10/04	1	50.00	26	50.10	50.00	-25	21,654	-0.12%
2021/10/01	32.3	50.07	8.5	50.31	50.20	23.8	22,316	0.11%
2021/09/30	5.1	50.80	26	51.15	51.00	-20.9	22,380	-0.09%
2021/09/29	12.4	50.91	5.4	50.70	50.60	7	22,519	0.03%
2021/09/28	13.1	50.33	4.4	50.86	51.00	8.6	22,713	0.04%
2021/09/27	3	50.73	19	51.03	51.10	-16	22,761	-0.07%
2021/09/24	2.1	51.34	42	51.48	51.30	-39.9	22,881	-0.17%
2021/09/23	4.1	51.20	3	51.10	51.20	1.1	22,886	0.01%
2021/09/22	10.3	50.00	6	50.32	50.70	4.3	22,838	0.02%
2021/09/17	7	51.20	23	51.15	50.70	-16	22,742	-0.07%
2021/09/16	23.3	51.34	9.1	51.46	51.70	14.1	22,693	0.06%
2021/09/15	4.2	51.08	41	51.22	51.20	-36.8	22,526	-0.16%
2021/09/14	21.2	51.31	71.2	51.41	51.40	-49.9	22,421	-0.22%
2021/09/13	9.4	49.95	34.3	49.88	50.10	-24.8	21,802	-0.11%
2021/09/10	0.1	48.25	15.2	48.78	49.00	-15.2	21,700	-0.07%
2021/09/09	10.1	47.88	0	48.25	48.20	10.1	21,833	0.05%
2021/09/08	4	48.50	7	48.45	48.55	-3	21,908	-0.01%
2021/09/07	8.1	48.77	1	48.75	48.75	7.1	21,992	0.03%
2021/09/06	28.1	48.83	4	48.88	48.80	24.1	22,010	0.11%
2021/09/03	6	48.45	14.3	48.31	48.50	-8.3	21,935	-0.04%
2021/09/02	5	47.96	8	47.86	47.90	-3	21,889	-0.01%
2021/09/01	21	47.97	6	48.18	48.40	15	21,952	0.07%
2021/08/31	0	47.65	20	48.06	48.45	-20	21,850	-0.09%
2021/08/30	7.1	47.34	35	47.42	47.60	-27.9	21,749	-0.13%
2021/08/27	1.3	47.42	2	47.15	47.45	-0.8	21,802	0.00%
2021/08/26	3.1	46.93	0	0.00	46.95	3.1	22,042	0.01%
2021/08/25	9.1	46.89	5.1	46.99	47.20	4	22,198	0.02%
2021/08/24	27	46.62	0	0.00	46.75	27	22,216	0.12%
2021/08/23	15.2	46.76	0	0.00	46.80	15.2	22,436	0.07%
2021/08/20	37.2	46.09	53	46.07	46.15	-15.8	22,539	-0.07%
2021/08/19	30.2	46.43	3	46.75	46.20	27.2	22,907	0.12%
2021/08/18	5.4	46.79	16	46.83	47.25	-10.6	22,789	-0.05%
2021/08/17	8	47.44	1	47.60	47.30	7	22,621	0.03%
2021/08/16	15.1	47.96	9	48.01	47.95	6.1	22,465	0.03%
2021/08/13	25.2	48.20	12	48.39	48.40	13.2	22,509	0.06%
2021/08/12	100.4	47.13	36.3	46.98	47.60	64.2	22,621	0.28%
2021/08/11	63	51.06	69.9	51.14	51.10	-6.9	21,868	-0.03%
2021/08/10	31.9	51.87	56.5	51.87	51.90	-24.6	21,421	-0.11%
2021/08/09	54.2	52.08	21	52.26	52.40	33.2	21,726	0.15%
2021/08/06	38.1	52.60	7.2	52.62	52.90	30.9	21,805	0.14%
2021/08/05	31.4	53.00	61	53.03	52.70	-29.6	22,168	-0.13%
2021/08/04	5.6	53.94	52	53.90	53.80	-46.4	23,135	-0.20%
2021/08/03	11	53.62	595	53.70	53.90	-584	23,671	-2.47%	大賣/鉅額交易
2021/08/02	5	52.62	0	0.00	52.80	5	23,444	0.02%
2021/07/30	6.3	52.67	3	52.70	52.60	3.3	23,936	0.01%
2021/07/29	7	52.44	12.1	52.35	52.90	-5	24,450	-0.02%
2021/07/28	18.2	52.19	53	52.30	52.40	-34.8	24,837	-0.14%
2021/07/27	5.1	52.78	13.1	52.81	53.00	-8	25,536	-0.03%
2021/07/26	14.1	53.31	26	53.23	53.20	-11.9	26,205	-0.05%
2021/07/23	494	52.99	45.1	52.72	53.00	448.9	26,532	1.69%	大買/鉅額交易
2021/07/22	9	52.09	4	52.10	52.10	5	26,663	0.02%
2021/07/21	34.5	51.95	9	52.09	51.80	25.5	27,077	0.09%
2021/07/20	1.1	51.61	32	51.63	51.70	-30.9	27,984	-0.11%
2021/07/19	13.1	51.75	4.2	51.72	52.00	8.8	29,485	0.03%
2021/07/16	14.1	51.41	7	51.41	51.50	7.1	32,699	0.02%
2021/07/15	10.3	51.62	0.4	51.60	51.60	9.9	34,817	0.03%
2021/07/14	76.3	51.53	0.3	51.80	51.50	76	36,177	0.21%
2021/07/13	22	51.98	0.1	52.20	51.90	22	36,859	0.06%
2021/07/12	14	52.04	13	52.06	52.20	1	37,265	0.00%
2021/07/09	181.1	52.15	105	52.32	52.00	76.1	37,473	0.20%	大買/大賣/
2021/07/08	145.6	52.48	38.1	52.66	52.80	107.5	37,291	0.29%	大買/鉅額交易
2021/07/07	50.1	51.16	18	51.19	51.30	32.1	36,928	0.09%
2021/07/06	26.2	50.98	10	51.16	51.20	16.1	36,823	0.04%
2021/07/05	28.3	50.62	11	50.67	50.60	17.3	36,751	0.05%
2021/07/02	22.2	50.66	30.2	50.62	50.50	-8	36,605	-0.02%
2021/07/01	14	50.68	3.1	50.67	50.60	10.9	36,533	0.03%
2021/06/30	3.1	51.04	18.6	51.03	51.00	-15.5	36,744	-0.04%
2021/06/29	6	50.98	4	51.08	51.20	2	36,788	0.01%
2021/06/28	22	51.09	9	51.10	51.10	13	36,966	0.04%
2021/06/25	6.3	51.02	23	51.00	51.00	-16.8	36,992	-0.05%
2021/06/24	15	51.00	7	51.10	51.10	8	37,241	0.02%
2021/06/23	2.6	50.76	11	50.82	51.00	-8.5	37,676	-0.02%
2021/06/22	1	50.80	2	51.00	50.90	-1	37,792	0.00%
2021/06/21	12.1	50.73	3	50.50	50.70	9.1	37,889	0.02%
2021/06/18	15.1	51.05	5	51.10	51.00	10.1	38,189	0.03%
2021/06/17	4	51.50	0	0.00	51.50	4	39,486	0.01%
2021/06/16	6.2	51.72	27.1	51.76	51.90	-21	39,623	-0.05%
2021/06/15	0.2	51.40	7	51.21	51.30	-6.8	39,581	-0.02%
2021/06/11	2	51.40	14	51.33	51.40	-12	39,636	-0.03%
2021/06/09	20	50.92	3.2	50.98	51.30	16.8	39,925	0.04%
2021/06/08	11	51.30	25	51.45	51.40	-14	40,039	-0.03%
2021/06/07	10	51.52	5	51.30	51.50	5	40,264	0.01%
2021/06/04	7	51.99	51	51.71	51.90	-44	40,452	-0.11%
2021/06/03	17.2	51.98	55	51.97	52.30	-37.8	40,659	-0.09%
2021/06/02	24.8	51.57	20.5	51.81	52.00	4.3	40,510	0.01%
2021/06/01	17	51.34	10	51.42	51.50	7	40,290	0.02%
2021/05/31	65.3	51.35	16	51.46	51.60	49.3	40,457	0.12%
2021/05/28	6.2	50.41	22	50.41	50.60	-15.8	40,331	-0.04%
2021/05/27	74.2	50.01	5	49.93	50.30	69.2	40,411	0.17%
2021/05/26	21.3	50.80	33	51.04	50.70	-11.7	40,254	-0.03%
2021/05/25	4.5	51.24	6	51.37	51.10	-1.5	40,193	0.00%
2021/05/24	3.4	51.15	4	51.20	51.30	-0.6	40,233	0.00%
2021/05/21	36	51.42	26	51.69	51.20	10	40,408	0.02%
2021/05/20	21.1	50.83	18.1	50.94	50.80	3	40,310	0.01%
2021/05/19	16	49.80	35.2	50.40	50.50	-19.1	40,085	-0.05%
2021/05/18	29.8	49.46	41.3	49.27	50.00	-11.5	39,915	-0.03%
2021/05/17	42.7	47.97	565.8	48.67	47.90	-523.1	39,776	-1.32%	大賣/鉅額交易
2021/05/14	24.4	49.75	25	49.80	49.60	-0.6	39,121	0.00%
2021/05/13	62.9	48.62	60	49.04	49.20	2.9	38,782	0.01%
2021/05/12	224.1	49.74	71.1	49.58	49.60	153.1	38,261	0.40%	大買/鉅額交易
2021/05/11	53.7	51.94	31	51.94	51.60	22.7	36,972	0.06%
2021/05/10	34.1	52.81	194.1	52.89	52.90	-160	36,241	-0.44%	大賣/鉅額交易
2021/05/07	109.2	52.22	158	52.18	52.30	-48.8	36,059	-0.14%	大買/大賣/
2021/05/06	547.6	52.75	68	51.79	53.00	479.6	35,706	1.34%	大買/鉅額交易
2021/05/05	148.2	50.72	118	50.98	50.80	30.2	35,241	0.09%	大買/大賣/
2021/05/04	155.5	50.16	45.7	50.18	50.20	109.8	35,127	0.31%	大買/鉅額交易
2021/05/03	86.8	51.34	50.6	51.50	51.20	36.2	34,169	0.11%
2021/04/29	52	52.45	14.5	52.80	52.10	37.5	33,664	0.11%
2021/04/28	108.5	52.42	15.2	52.66	53.20	93.2	33,224	0.28%	大買/
2021/04/27	61.1	52.69	12	52.63	52.70	49.1	33,106	0.15%
2021/04/26	58.8	53.17	25.4	53.35	53.10	33.3	32,617	0.10%
2021/04/23	213.2	52.55	206.2	53.00	53.00	7	31,717	0.02%	大買/大賣/
2021/04/22	153.7	56.47	205.4	55.94	54.10	-51.7	30,558	-0.17%	大買/大賣/
2021/04/21	135.3	54.05	194.3	54.23	55.70	-58.9	27,491	-0.21%	大買/大賣/
2021/04/20	199.4	52.23	138.5	52.52	52.00	60.9	25,459	0.24%	大買/大賣/
2021/04/19	95.6	50.03	189	50.05	50.40	-93.4	24,106	-0.39%	大賣/
2021/04/16	38	48.59	233.4	48.73	49.00	-195.4	23,301	-0.84%	大賣/鉅額交易
2021/04/15	245	47.86	61	47.99	47.90	184	22,795	0.81%	大買/鉅額交易
2021/04/14	109	46.95	9.8	47.12	47.00	99.2	22,494	0.44%	大買/
2021/04/13	59.2	47.27	35.1	47.36	47.20	24.1	22,362	0.11%
2021/04/12	62	46.77	14.9	46.81	46.85	47.1	22,111	0.21%
2021/04/09	34	46.89	46.6	46.81	46.70	-12.6	22,041	-0.06%
2021/04/08	58.5	46.72	4	46.76	46.90	54.5	21,910	0.25%
2021/04/07	31	46.78	7	46.79	46.80	24	21,820	0.11%
2021/04/06	5	46.75	19.1	46.82	46.85	-14.1	21,761	-0.06%
2021/04/01	11	46.69	1.4	46.68	46.70	9.7	21,372	0.05%
2021/03/31	17.2	46.69	108.1	46.72	46.80	-90.9	21,256	-0.43%	大賣/
2021/03/30	7	46.34	52.8	46.39	46.55	-45.8	21,044	-0.22%
2021/03/29	14.5	46.39	31.6	46.46	46.50	-17.2	20,945	-0.08%
2021/03/26	21.1	45.76	125	46.11	46.15	-104	20,680	-0.50%	大賣/鉅額交易
2021/03/25	20	45.47	25	45.47	45.55	-5	20,287	-0.02%
2021/03/24	57.2	45.60	37.2	45.62	45.55	20	20,110	0.10%
2021/03/23	64.1	45.82	115.5	45.73	45.70	-51.4	19,996	-0.26%	大賣/
2021/03/22	280.7	45.73	203.9	46.17	45.80	76.8	19,589	0.39%	大買/大賣/
2021/03/19	16	42.74	0	0.00	42.70	16	18,122	0.09%
2021/03/18	41.1	43.09	17	43.12	43.10	24.1	17,888	0.13%
2021/03/17	0	0.00	13	42.88	42.85	-13	17,899	-0.07%
2021/03/16	24	42.55	10	42.55	42.60	14	17,904	0.08%
2021/03/15	32.1	42.45	1	42.45	42.35	31.1	17,936	0.17%
2021/03/12	11.1	42.68	8	42.71	42.70	3.1	17,781	0.02%
2021/03/11	82	43.11	5.3	43.15	42.85	76.7	17,666	0.43%
2021/03/10	36	43.02	33	43.32	43.00	3	17,600	0.02%
2021/03/09	2	42.98	59	43.07	43.40	-57	17,714	-0.32%
2021/03/08	10	42.66	14	42.69	42.65	-4	17,513	-0.02%
2021/03/05	0.8	42.50	5	42.40	42.50	-4.2	17,433	-0.02%
2021/03/04	9	42.21	12	42.33	42.50	-3	17,847	-0.02%
2021/03/03	9.1	42.42	11	42.53	42.55	-2	17,835	-0.01%
2021/03/02	10.1	42.23	14.1	42.36	42.10	-4	17,744	-0.02%
2021/02/26	66.3	42.37	4	42.30	42.00	62.3	17,589	0.35%
2021/02/25	101.5	42.69	12	42.82	42.90	89.5	17,255	0.52%	大買/
2021/02/24	22.2	42.61	38	42.60	42.55	-15.8	17,267	-0.09%
2021/02/23	27	42.40	43	42.43	42.45	-16	17,237	-0.09%
2021/02/22	22	41.90	6	41.88	41.80	16	17,008	0.09%
2021/02/19	15.1	41.23	15	41.43	41.60	0.1	16,970	0.00%
2021/02/18	134.1	41.30	5.4	41.50	41.35	128.8	16,894	0.76%	大買/鉅額交易
2021/02/17	13.6	41.06	13	41.19	41.25	0.6	16,801	0.00%
2021/02/05	6	40.68	6	40.75	40.85	0	16,576	0.00%
2021/02/04	23	40.49	0	0.00	40.40	23	16,647	0.14%
2021/02/03	12.4	40.56	0	0.00	40.55	12.4	17,019	0.07%
2021/02/02	12.4	40.96	21.4	40.95	40.75	-9	16,937	-0.05%
2021/02/01	17	40.63	59	40.86	40.80	-42	16,812	-0.25%
2021/01/29	37	40.26	8	40.21	40.15	29	16,789	0.17%
2021/01/28	21	40.25	0	0.00	40.25	21	16,597	0.13%
2021/01/27	83	40.36	5	40.40	40.35	78	16,362	0.48%
2021/01/26	66.6	40.42	4	40.38	40.35	62.6	16,223	0.39%
2021/01/25	16	40.88	51	40.65	40.90	-35	15,710	-0.22%
2021/01/22	28.3	40.57	1.4	40.69	40.60	26.8	15,509	0.17%
2021/01/21	33.6	40.97	0.5	41.05	40.80	33.1	15,191	0.22%
2021/01/20	73.6	41.00	1	41.05	40.95	72.6	15,029	0.48%
2021/01/19	9.7	41.82	5	41.94	41.75	4.7	14,598	0.03%
2021/01/18	28.7	41.51	0	0.00	41.60	28.7	14,547	0.20%
2021/01/15	43.8	42.10	74	42.15	41.95	-30.3	14,248	-0.21%
2021/01/14	13	42.54	4.1	42.54	42.55	8.9	13,868	0.06%
2021/01/13	20	42.66	3	42.67	42.70	17	13,709	0.12%
2021/01/12	11	42.80	5	42.81	42.70	6	13,599	0.04%
2021/01/11	76	42.86	0.3	43.10	43.10	75.7	13,516	0.56%
2021/01/08	21	42.88	1	42.80	42.95	20	13,435	0.15%
2021/01/07	12.1	42.88	16	42.86	42.85	-3.9	13,366	-0.03%
2021/01/06	15	42.95	12	42.86	42.95	3	13,172	0.02%
2021/01/05	14.7	43.11	18	43.10	43.10	-3.4	13,036	-0.03%
2021/01/04	7.1	43.31	3	43.30	43.20	4.1	12,974	0.03%
2020/12/31	9	43.41	37	43.37	43.20	-28	12,933	-0.22%
2020/12/30	1	43.00	13	43.04	43.25	-12	12,962	-0.09%
2020/12/29	7	42.98	0	0.00	43.00	7	12,916	0.05%
2020/12/28	24	42.90	6	42.93	43.00	18	12,907	0.14%
2020/12/25	14	42.74	2	42.80	42.80	12	12,961	0.09%
2020/12/24	6	42.73	0	0.00	42.70	6	13,055	0.05%
2020/12/23	8	42.71	13.3	42.70	42.80	-5.3	13,075	-0.04%
2020/12/22	20.5	42.99	2	42.95	42.95	18.5	13,149	0.14%
2020/12/21	14.4	43.42	9.8	43.42	43.50	4.6	13,438	0.03%
2020/12/18	15	42.85	2.1	42.86	42.95	12.9	13,750	0.09%
2020/12/17	3	42.78	134	42.81	42.65	-131	13,865	-0.94%	大賣/鉅額交易
2020/12/16	27.1	43.04	11.2	43.14	43.05	15.9	13,782	0.12%
2020/12/15	12	42.58	2	42.75	42.50	10	13,764	0.07%
2020/12/14	10.3	42.77	16	42.79	42.80	-5.8	13,726	-0.04%
2020/12/11	7.3	43.00	19	42.92	42.90	-11.7	13,816	-0.08%
2020/12/10	2	43.35	26.4	43.24	43.25	-24.4	13,749	-0.18%
2020/12/09	3	43.55	11.3	43.52	43.35	-8.3	13,778	-0.06%
2020/12/08	22	43.30	10.3	43.21	43.60	11.7	13,772	0.08%
2020/12/07	9	43.50	10	43.50	43.55	-1	13,759	-0.01%
2020/12/04	8	43.61	14	43.61	43.65	-6	13,838	-0.04%
2020/12/03	3.1	43.86	18	43.91	43.50	-14.9	13,761	-0.11%
2020/12/02	4.5	43.06	2	43.15	43.20	2.5	13,481	0.02%
2020/12/01	6	42.93	11	43.04	43.15	-5	13,676	-0.04%
2020/11/30	37.5	43.01	13	43.49	42.90	24.5	13,906	0.18%
2020/11/27	7	43.26	19.3	43.28	43.30	-12.3	13,694	-0.09%
2020/11/26	8	42.83	10	42.99	42.95	-2	13,620	-0.01%
2020/11/25	0	0.00	40	42.90	42.60	-40	13,772	-0.29%
2020/11/24	75	42.99	13.5	43.01	42.75	61.5	13,849	0.44%
2020/11/23	0.3	43.00	17	42.99	43.00	-16.7	13,800	-0.12%
2020/11/20	14.1	42.66	57.8	42.61	42.70	-43.7	13,790	-0.32%
2020/11/19	10.4	42.85	112	42.85	42.90	-101.6	13,775	-0.74%	大賣/鉅額交易
2020/11/18	23	42.80	6	42.67	42.70	17	13,816	0.12%
2020/11/17	18.2	42.56	12	42.53	42.75	6.2	13,854	0.04%
2020/11/16	36.2	42.26	12	42.50	42.35	24.2	14,202	0.17%
2020/11/13	25	42.30	14.1	42.29	42.25	11	14,467	0.08%
2020/11/12	11	42.47	61.1	42.47	42.40	-50.1	14,811	-0.34%
2020/11/11	118	42.15	98.1	42.60	42.65	19.9	14,831	0.13%	大買/
2020/11/10	63	41.43	121	41.41	41.55	-58	14,766	-0.39%	大賣/
2020/11/09	62.2	41.07	8	41.14	41.15	54.2	14,981	0.36%
2020/11/06	22.3	41.03	5	40.82	40.85	17.3	16,178	0.11%
2020/11/05	10	41.00	18.7	41.01	41.05	-8.7	16,546	-0.05%
2020/11/04	21	40.90	12	40.95	40.90	9	16,842	0.05%
2020/11/03	14	40.78	10.1	40.85	40.95	4	17,212	0.02%
2020/11/02	57	40.56	0	0.00	40.60	57	17,662	0.32%
2020/10/30	1.1	40.55	4.2	40.53	40.55	-3.2	18,262	-0.02%
2020/10/29	26.6	40.29	32.1	40.31	40.35	-5.5	18,465	-0.03%
2020/10/28	12	40.63	13	40.58	40.55	-1	18,534	-0.01%
2020/10/27	7	40.35	0	0.00	40.50	7	18,592	0.04%
2020/10/26	34.1	40.60	0	0.00	40.50	34.1	18,606	0.18%
2020/10/23	10	40.71	2	40.65	40.65	8	18,750	0.04%
2020/10/22	3	40.53	1	41.00	41.00	2	18,943	0.01%
2020/10/21	21	40.45	30	40.45	40.30	-9	19,040	-0.05%
2020/10/20	17.4	40.31	0	0.00	40.35	17.4	19,061	0.09%
2020/10/19	14	40.60	1	40.65	40.45	13	19,122	0.07%
2020/10/16	21	40.44	2	40.25	40.30	19	19,278	0.10%
2020/10/15	16	40.22	2.1	40.36	40.30	13.9	19,671	0.07%
2020/10/14	16	40.62	5.2	40.70	40.50	10.8	19,700	0.05%
2020/10/13	15	40.52	1.1	40.61	40.50	13.9	19,784	0.07%
2020/10/12	26	40.93	3	41.00	40.95	23	20,214	0.11%
2020/10/08	38	41.03	2	41.20	41.15	36	20,431	0.18%
2020/10/07	18	41.18	0	0.00	41.15	18	20,445	0.09%
2020/10/06	10	41.25	1	41.25	41.40	9	20,441	0.04%
2020/10/05	5	41.10	2	41.45	41.00	3	20,601	0.01%
2020/09/30	1	41.55	19	41.66	41.40	-18	20,812	-0.09%
2020/09/29	3.6	41.10	10	41.31	41.20	-6.4	20,975	-0.03%
2020/09/28	8	40.72	12	40.92	40.95	-4	21,043	-0.02%
2020/09/25	17	40.40	7	40.61	40.55	10	21,224	0.05%
2020/09/24	65.1	40.15	12	40.20	40.05	53.1	21,293	0.25%
2020/09/23	51	41.08	4	41.18	41.00	47	21,057	0.22%
2020/09/22	5	41.87	1.3	42.05	41.80	3.7	20,759	0.02%
2020/09/21	25.1	42.32	0	0.00	42.25	25.1	20,638	0.12%
2020/09/18	3.3	42.56	1.1	42.51	42.50	2.3	20,706	0.01%
2020/09/17	2.2	42.52	10.1	42.90	42.55	-7.9	20,727	-0.04%
2020/09/16	0	0.00	33.1	42.67	42.85	-33.1	20,772	-0.16%
2020/09/15	1	42.65	0	0.00	42.70	1	20,736	0.00%
2020/09/14	12	42.48	10	42.73	42.95	2	20,963	0.01%
2020/09/11	15	42.26	33	42.28	42.30	-18	20,893	-0.09%
2020/09/10	9	42.34	1	42.45	42.45	8	20,933	0.04%
2020/09/09	10	42.28	2	42.10	42.55	8	20,892	0.04%
2020/09/08	11	42.71	1	43.00	42.70	10	20,918	0.05%
2020/09/07	22	42.43	4	42.21	42.70	18	21,054	0.09%
2020/09/04	43	42.17	33	42.24	42.20	10	21,101	0.05%
2020/09/03	14	42.55	1.1	42.53	42.70	12.9	21,075	0.06%
2020/09/02	41	42.69	5	42.30	42.65	36	20,913	0.17%
2020/09/01	21	42.72	32	42.75	42.75	-11	20,813	-0.05%
2020/08/31	49.1	43.14	0	0.00	42.90	49.1	20,717	0.24%
2020/08/28	28	43.52	21	43.90	43.50	7	20,610	0.03%
2020/08/27	3.1	43.89	7	43.97	43.85	-3.9	20,645	-0.02%
2020/08/26	8	43.93	7	43.93	44.10	1	20,707	0.00%
2020/08/25	11	44.16	0	0.00	44.10	11	20,673	0.05%
2020/08/24	2	44.08	7	44.14	44.05	-5	21,049	-0.02%
2020/08/21	63	44.00	5	44.40	44.25	58	21,056	0.28%
2020/08/20	5	44.22	64	44.12	43.50	-59	20,862	-0.28%
2020/08/19	45	44.52	14	44.58	44.35	31	20,547	0.15%
2020/08/18	10.2	44.06	36	43.94	44.00	-25.8	20,240	-0.13%
2020/08/17	36	43.49	29	43.41	43.35	7	19,928	0.04%
2020/08/14	46	42.58	55	42.42	42.85	-9	19,825	-0.05%
2020/08/13	25.2	41.12	0	0.00	41.20	25.2	19,407	0.13%
2020/08/12	184	41.06	0.1	42.00	41.00	183.9	19,247	0.96%	大買/鉅額交易
2020/08/11	28	46.60	18.2	46.58	46.50	9.8	18,034	0.05%
2020/08/10	18.8	46.64	64.1	46.75	46.60	-45.4	17,645	-0.26%
2020/08/07	16	47.19	37	47.27	47.10	-21	17,455	-0.12%
2020/08/06	26	46.97	40.4	46.99	47.15	-14.4	17,219	-0.08%
2020/08/05	4	46.20	66	46.27	46.45	-62	16,833	-0.37%
2020/08/04	18.2	45.32	12	45.55	45.40	6.2	16,369	0.04%
2020/08/03	15	44.86	6	44.80	44.95	9	16,214	0.06%
2020/07/31	3.2	45.22	0	0.00	45.00	3.2	16,141	0.02%
2020/07/30	6.1	45.30	10	45.38	45.35	-3.9	16,127	-0.02%
2020/07/29	0	0.00	110	45.09	45.05	-110	16,204	-0.68%	大賣/鉅額交易
2020/07/28	9	44.44	7	44.13	44.50	2	16,213	0.01%
2020/07/27	18	44.79	6	44.78	44.60	12	16,216	0.07%
2020/07/24	24.3	45.15	0	0.00	45.00	24.3	16,217	0.15%
2020/07/23	5	45.33	10	45.60	45.60	-5	16,183	-0.03%
2020/07/22	1	45.65	1	45.50	45.50	0	16,181	0.00%
2020/07/21	10	45.60	31	45.70	45.55	-21	16,060	-0.13%
2020/07/20	2	45.00	102	45.10	45.10	-100	15,811	-0.63%	大賣/
2020/07/17	6	45.06	110	44.86	44.80	-104	15,774	-0.66%	大賣/鉅額交易
2020/07/16	171	44.72	5.2	44.56	44.50	165.8	15,824	1.05%	大買/鉅額交易
2020/07/15	5	45.54	41	45.66	45.60	-36	15,384	-0.23%
2020/07/14	3	45.35	26	45.27	45.30	-23	15,181	-0.15%
2020/07/13	33	45.23	30	45.12	45.20	3	15,199	0.02%
2020/07/10	15	45.10	613	45.17	44.95	-598	15,301	-3.91%	大賣/鉅額交易
2020/07/09	3	45.38	80.1	45.36	45.30	-77.1	15,268	-0.51%
2020/07/08	10	44.70	102.6	45.00	45.15	-92.6	15,002	-0.62%	大賣/
2020/07/07	1	44.30	23	44.41	44.50	-22	14,733	-0.15%
2020/07/06	165	44.41	22	44.39	44.40	143	14,649	0.98%	大買/鉅額交易
2020/07/03	12	43.97	78	43.91	43.95	-66	14,624	-0.45%
2020/07/02	118	43.54	11.3	43.60	43.60	106.7	14,576	0.73%	大買/鉅額交易
2020/07/01	2	43.10	8	43.09	43.10	-6	14,481	-0.04%
2020/06/30	6	42.78	111	42.83	42.75	-105	14,409	-0.73%	大賣/鉅額交易
2020/06/29	12	42.70	51	42.70	42.65	-39	14,485	-0.27%
2020/06/24	8	42.84	50	42.85	42.85	-42	14,456	-0.29%
2020/06/23	12	42.75	1	42.90	42.70	11	14,452	0.08%
2020/06/22	2	42.83	65	42.75	42.90	-63	14,506	-0.43%
2020/06/19	17.5	42.62	0	0.00	42.55	17.5	14,595	0.12%
2020/06/18	11	42.68	41	42.73	42.70	-30	14,575	-0.21%
2020/06/17	67	42.60	6	42.60	42.85	61	14,913	0.41%
2020/06/16	1	42.85	50	42.80	42.85	-49	15,214	-0.32%
2020/06/15	35	42.70	52	42.55	42.50	-17	15,627	-0.11%
2020/06/12	12	42.85	2	42.50	42.90	10	15,929	0.06%
2020/06/11	17	43.42	53	43.51	43.30	-36	16,268	-0.22%
2020/06/10	26.2	43.95	113.5	43.95	44.00	-87.3	16,336	-0.53%	大賣/
2020/06/09	1	43.65	51	43.70	43.90	-50	16,626	-0.30%
2020/06/08	91	43.59	4	43.89	43.95	87	16,884	0.52%
2020/06/05	20.2	43.49	53	43.51	43.65	-32.8	16,879	-0.19%
2020/06/04	38	43.64	59.4	43.60	43.40	-21.4	17,038	-0.13%
2020/06/03	20	43.58	6	43.65	43.65	14	17,164	0.08%
2020/06/02	0	0.00	9	43.21	43.30	-9	17,071	-0.05%
2020/06/01	1	43.10	14	43.09	43.10	-13	17,036	-0.08%
2020/05/29	31	42.55	10	42.60	42.55	21	16,970	0.12%
2020/05/28	32	42.64	0	0.00	42.35	32	16,591	0.19%
2020/05/27	5	42.84	0	0.00	42.85	5	16,655	0.03%
2020/05/26	0	0.00	11	43.03	43.00	-11	16,717	-0.07%
2020/05/25	15	42.30	2	42.38	42.65	13	16,826	0.08%
2020/05/22	6	42.73	90	42.65	42.65	-84	16,923	-0.50%
2020/05/21	5	43.15	3	43.15	43.00	2	16,923	0.01%
2020/05/20	4	43.10	1.5	43.10	42.90	2.5	16,891	0.01%
2020/05/19	68	42.89	38	43.03	43.00	30	16,886	0.18%
2020/05/18	193	42.37	1	42.10	42.35	192	16,725	1.15%	大買/鉅額交易
2020/05/15	20	42.33	22	42.50	42.30	-2	16,700	-0.01%
2020/05/14	17	42.35	42	42.57	42.60	-25	16,720	-0.15%
2020/05/13	28	42.52	3	42.63	42.90	25	16,615	0.15%
2020/05/12	3	42.88	3	42.93	42.95	0	16,648	0.00%
2020/05/11	4	43.24	2	43.20	43.15	2	16,683	0.01%
2020/05/08	41	42.94	4.3	42.96	43.00	36.7	16,728	0.22%
2020/05/07	1	42.65	1	43.00	42.70	0	16,749	0.00%
2020/05/06	9	42.64	151	42.82	42.60	-142	16,822	-0.84%	大賣/鉅額交易
2020/05/05	1	42.50	8	42.95	42.85	-7	16,875	-0.04%
2020/05/04	63	41.74	5	42.30	42.20	58	16,886	0.34%
2020/04/30	68	42.89	51	43.14	43.20	17	16,928	0.10%
2020/04/29	72	42.45	17	42.50	42.55	55	16,995	0.32%
2020/04/28	10	41.98	2	42.25	42.25	8	17,208	0.05%
2020/04/27	6	42.03	5.4	42.09	42.00	0.7	18,115	0.00%
2020/04/24	10	41.85	0	0.00	42.00	10	18,025	0.06%
2020/04/23	0	0.00	12	42.15	42.15	-12	18,025	-0.07%
2020/04/22	16	41.48	3	41.42	41.60	13	17,994	0.07%
2020/04/21	11	41.76	9.1	42.21	41.80	1.9	18,175	0.01%
2020/04/20	3	42.23	54.1	42.44	42.35	-51.1	18,223	-0.28%
2020/04/17	25	42.17	7	42.33	42.00	18	18,450	0.10%
2020/04/16	12	41.94	6.2	41.98	41.85	5.8	18,435	0.03%
2020/04/15	22	41.95	33	41.85	41.80	-11	18,514	-0.06%
2020/04/14	41	41.23	20.8	41.35	41.65	20.3	18,414	0.11%
2020/04/13	1	41.00	53	40.91	40.80	-52	18,392	-0.28%
2020/04/10	15	40.69	142	40.91	41.00	-127	18,530	-0.69%	大賣/鉅額交易
2020/04/09	132	40.63	65	40.78	40.55	67	18,714	0.36%	大買/
2020/04/08	268	40.62	47.2	40.98	41.00	220.8	18,786	1.18%	大買/鉅額交易
2020/04/07	213	39.89	50	39.94	39.95	163	18,599	0.88%	大買/鉅額交易
2020/04/06	60	39.04	40	39.45	39.05	20	18,657	0.11%
2020/04/01	52	39.19	23	39.23	39.00	29	18,611	0.16%
2020/03/31	2	39.10	17	39.36	39.50	-15	18,495	-0.08%
2020/03/30	12	38.20	2	38.43	39.15	10	18,316	0.05%
2020/03/27	8	39.12	5	39.07	38.95	3	18,246	0.02%
2020/03/26	4.1	38.76	3	39.17	38.60	1.1	18,248	0.01%
2020/03/25	17	39.02	51	38.99	38.80	-34	18,249	-0.19%
2020/03/24	10	38.39	34	38.21	38.25	-24	18,117	-0.13%
2020/03/23	24	35.13	84	36.36	36.10	-60	17,961	-0.33%
2020/03/20	28	36.19	57	36.26	36.95	-29	17,655	-0.16%
2020/03/19	103	34.00	14.8	34.50	33.60	88.2	17,337	0.51%	大買/
2020/03/18	24	36.80	48.2	36.49	36.00	-24.2	17,069	-0.14%
2020/03/17	32	37.87	24	37.74	37.60	8	16,688	0.05%
2020/03/16	30	39.52	13.5	39.53	38.85	16.5	16,138	0.10%
2020/03/13	53	39.63	30	38.76	40.25	23	15,911	0.14%
2020/03/12	9.2	41.00	14	40.68	40.75	-4.8	15,439	-0.03%
2020/03/11	2	41.75	1	42.00	41.80	1	15,048	0.01%
2020/03/10	16	41.30	5.3	41.74	41.60	10.7	14,955	0.07%
2020/03/09	27.2	41.95	2.7	41.87	41.85	24.5	14,818	0.17%
2020/03/06	0	0.00	20	42.86	42.85	-20	14,613	-0.14%
2020/03/05	6	42.91	2.2	43.24	43.30	3.8	14,608	0.03%
2020/03/04	0	0.00	5	42.95	42.85	-5	14,772	-0.03%
2020/03/03	0	0.00	20	42.79	42.65	-20	14,783	-0.14%
2020/03/02	3	41.80	20	42.06	42.25	-17	14,678	-0.12%
2020/02/27	1.2	42.13	8	42.33	42.25	-6.8	14,824	-0.05%
2020/02/26	10.3	42.28	3	42.43	42.20	7.3	14,772	0.05%
2020/02/25	22	42.38	5.1	42.52	42.70	16.9	14,628	0.12%
2020/02/24	0.5	43.00	9.1	43.08	43.00	-8.6	14,574	-0.06%
2020/02/21	6	43.23	1	43.25	43.25	5	14,887	0.03%
2020/02/20	3	43.25	121	43.35	43.15	-118	15,079	-0.78%	大賣/鉅額交易
2020/02/19	0.3	43.30	20	43.38	43.40	-19.7	15,251	-0.13%
2020/02/17	2	42.93	0	0.00	43.00	2	15,522	0.01%
2020/02/14	4	43.23	10	43.29	43.20	-6	15,690	-0.04%
2020/02/13	180	43.31	5	43.40	43.15	175	15,652	1.12%	大買/鉅額交易
2020/02/12	68	42.81	0	0.00	42.80	68	15,560	0.44%
2020/02/11	1	42.60	14	42.72	42.60	-13	15,533	-0.08%
2020/02/10	5	42.00	1.4	42.11	42.40	3.6	15,477	0.02%
2020/02/07	200	42.39	6	42.63	42.50	194	15,428	1.26%	大買/鉅額交易
2020/02/06	89.2	42.97	12	42.95	43.00	77.2	15,478	0.50%
2020/02/05	106	42.30	66	42.48	42.35	40	15,557	0.26%	大買/
2020/02/04	62.2	42.30	12	42.23	42.40	50.2	15,460	0.32%
2020/02/03	36.2	41.19	232	40.92	41.55	-195.8	15,348	-1.28%	大賣/鉅額交易
2020/01/31	27	42.28	2.1	42.03	42.05	24.9	15,299	0.16%
2020/01/30	120	42.47	192	42.13	41.85	-72	15,164	-0.47%	大買/大賣/
2020/01/20	21	44.94	28	44.93	44.95	-7	14,282	-0.05%
2020/01/17	0.4	44.70	1	44.80	44.90	-0.6	14,487	0.00%
2020/01/16	36	44.71	21.4	44.50	44.75	14.6	14,575	0.10%
2020/01/15	53	44.53	33.2	44.55	44.55	19.9	14,636	0.14%
2020/01/14	1	44.40	33	44.47	44.55	-32	14,537	-0.22%
2020/01/13	20	43.70	16	44.10	44.25	4	14,595	0.03%
2020/01/10	9	43.44	2	43.50	43.50	7	15,006	0.05%
2020/01/09	13.2	43.44	3	43.50	43.45	10.2	15,008	0.07%
2020/01/07	2	43.30	494	43.35	43.60	-492	14,877	-3.31%	大賣/鉅額交易
2020/01/06	19	43.49	8	43.46	43.45	11	14,973	0.07%
2020/01/03	42	44.07	31.4	43.93	43.95	10.6	14,911	0.07%
2020/01/02	59	43.99	29	44.11	44.10	30	14,838	0.20%
2019/12/31	14	43.70	1.1	43.55	43.70	12.9	14,647	0.09%
2019/12/30	6.7	43.62	18	43.61	43.65	-11.3	14,673	-0.08%
2019/12/27	0	0.00	13	43.13	43.25	-13	14,540	-0.09%
2019/12/26	2	42.95	0	0.00	43.05	2	14,635	0.01%
2019/12/25	5	43.08	1	43.10	43.10	4	14,801	0.03%
2019/12/24	1	43.25	5	43.28	43.15	-4	14,907	-0.03%
2019/12/23	6	43.03	166	43.02	43.25	-160	14,952	-1.07%	大賣/鉅額交易
2019/12/20	12	42.93	6	42.98	42.95	6	14,978	0.04%
2019/12/19	1	42.85	1	42.90	43.00	0	14,997	0.00%
2019/12/18	8	42.86	5	43.00	43.00	3	15,064	0.02%
2019/12/17	21	42.80	57.8	42.83	42.95	-36.8	15,039	-0.24%
2019/12/16	3	42.80	19.1	42.84	42.80	-16.1	14,936	-0.11%
2019/12/13	1	42.60	14	42.60	42.55	-13	14,945	-0.09%
2019/12/12	0	0.00	4	42.34	42.30	-4	14,920	-0.03%
2019/12/11	9	42.21	16	42.15	42.15	-7	14,985	-0.05%
2019/12/09	10	42.10	20	41.96	42.05	-10	15,165	-0.07%
2019/12/06	0	0.00	0.3	41.75	41.75	-0.3	15,175	0.00%
2019/12/05	0	0.00	3	41.80	41.65	-3	15,354	-0.02%
2019/12/04	5	41.60	2	41.55	41.75	3	15,645	0.02%
2019/12/03	5	41.70	3.5	41.85	41.85	1.5	15,733	0.01%
2019/12/02	6	41.25	7	41.31	41.35	-1	15,733	-0.01%
2019/11/29	88	41.62	6	41.53	41.40	82	15,719	0.52%
2019/11/28	16	42.05	1	42.10	42.00	15	15,662	0.10%
2019/11/27	12	41.80	0	0.00	41.95	12	15,837	0.08%
2019/11/26	55.3	41.82	4	42.20	41.80	51.3	15,863	0.32%
2019/11/25	68	41.97	2	42.03	41.95	66	15,528	0.43%
2019/11/22	20	42.07	4	42.13	42.10	16	15,556	0.10%
2019/11/21	24	42.21	5.1	42.15	42.35	18.9	15,639	0.12%
2019/11/20	13.1	42.42	70.8	42.44	42.65	-57.7	15,535	-0.37%
2019/11/19	33	41.78	60.5	41.85	42.10	-27.5	15,188	-0.18%
2019/11/18	11	42.00	30.5	42.02	42.10	-19.5	15,006	-0.13%
2019/11/15	4.3	41.47	16	41.52	41.70	-11.7	14,790	-0.08%
2019/11/14	10.2	41.10	0.2	41.10	41.15	10	14,612	0.07%
2019/11/13	3	41.13	7	41.09	41.00	-4	14,577	-0.03%
2019/11/12	1	40.55	4	40.60	40.65	-3	14,491	-0.02%
2019/11/11	9	40.51	10	40.59	40.35	-1	14,806	-0.01%
2019/11/08	1.8	40.93	32	40.99	40.90	-30.2	15,386	-0.20%
2019/11/07	0.2	40.95	117	40.76	40.95	-116.8	15,890	-0.74%	大賣/鉅額交易
2019/11/06	7	40.84	18	40.90	40.80	-11	16,088	-0.07%
2019/11/05	14	40.72	13	40.98	40.90	1	16,203	0.01%
2019/11/04	7	40.86	10.2	41.00	40.95	-3.2	16,285	-0.02%
2019/11/01	11	40.50	0	0.00	40.55	11	16,295	0.07%
2019/10/31	19	40.47	11.2	40.46	40.45	7.8	16,600	0.05%
2019/10/30	13	40.32	3	40.45	40.35	10	16,869	0.06%
2019/10/29	12	40.61	3.1	40.63	40.65	8.9	16,765	0.05%
2019/10/28	6	40.69	0	0.00	40.75	6	16,612	0.04%
2019/10/25	8	40.74	26	40.73	40.85	-18	16,652	-0.11%
2019/10/24	32	40.87	11	40.89	41.00	21	16,478	0.13%
2019/10/23	20	40.96	3	40.93	40.95	17	16,533	0.10%
2019/10/22	31.4	41.25	20.3	41.15	41.40	11.1	16,532	0.07%
2019/10/21	16.6	41.52	13.2	41.48	41.50	3.4	16,453	0.02%
2019/10/18	109.4	40.90	106.1	40.89	40.95	3.2	16,356	0.02%	大買/大賣/
2019/10/17	45	40.01	11	40.05	40.10	34	15,849	0.21%
2019/10/16	4	39.96	29	39.97	40.00	-25	15,811	-0.16%
2019/10/15	9	39.88	6	39.88	40.00	3	15,916	0.02%
2019/10/14	2	39.93	21	39.94	39.95	-19	16,255	-0.12%
2019/10/09	6	39.66	10	39.67	39.50	-4	16,418	-0.02%
2019/10/08	18	39.67	4	39.74	39.75	14	16,714	0.08%
2019/10/07	2.4	39.27	4	39.29	39.30	-1.6	17,140	-0.01%
2019/10/04	9	38.87	0	0.00	38.90	9	17,320	0.05%
2019/10/03	15	38.83	1	39.00	39.00	14	17,304	0.08%
2019/10/02	23	39.40	104	39.31	39.25	-81	17,315	-0.47%	大賣/
2019/10/01	9.3	39.57	3	39.90	39.65	6.3	17,356	0.04%
2019/09/27	8	39.88	7	39.69	39.65	1	17,381	0.01%
2019/09/26	1	39.95	1	40.00	39.90	0	17,415	0.00%
2019/09/25	2.3	39.69	19.1	39.66	39.60	-16.8	17,535	-0.10%
2019/09/24	5	39.76	0	0.00	39.80	5	17,583	0.03%
2019/09/23	7	39.92	0	0.00	39.75	7	17,507	0.04%
2019/09/20	3.4	39.83	0.1	40.20	40.20	3.2	17,563	0.02%
2019/09/19	3.4	39.79	10	39.80	39.80	-6.6	17,483	-0.04%
2019/09/18	21.8	40.05	112	40.00	39.80	-90.2	17,574	-0.51%	大賣/
2019/09/17	32.7	39.54	0	0.00	39.50	32.7	17,619	0.19%
2019/09/16	12	40.12	5	40.11	40.10	7	17,629	0.04%
2019/09/12	36.3	40.06	6	40.07	40.05	30.4	17,599	0.17%
2019/09/11	7	39.89	20	39.90	40.00	-13	17,752	-0.07%
2019/09/10	205	40.12	3	40.10	39.95	202	17,949	1.13%	大買/鉅額交易
2019/09/09	16	39.96	10	40.01	40.00	6	18,140	0.03%
2019/09/06	49	39.86	129.2	40.00	39.85	-80.2	18,038	-0.44%	大賣/
2019/09/05	9	38.92	5	39.00	39.00	4	17,798	0.02%
2019/09/04	53	38.40	22	38.44	38.45	31	17,818	0.17%
2019/09/03	28	38.37	36	38.40	38.35	-8	17,972	-0.04%
2019/09/02	59	38.36	25	38.32	38.25	34	18,146	0.19%
2019/08/30	0.3	38.50	2	38.08	38.45	-1.7	18,113	-0.01%
2019/08/29	1	37.55	0	0.00	37.80	1	18,035	0.01%
2019/08/28	2	37.50	2	37.55	37.70	0	18,261	0.00%
2019/08/27	1	37.65	2	37.50	37.65	-1	18,435	-0.01%
2019/08/26	23.3	37.50	0	0.00	37.70	23.3	18,481	0.13%
2019/08/23	8	37.86	0	0.00	38.20	8	18,473	0.04%
2019/08/22	2	37.95	0	0.00	37.85	2	18,541	0.01%
2019/08/21	21.7	38.01	1.3	38.09	37.95	20.3	18,734	0.11%
2019/08/20	11	38.21	1	38.10	38.15	10	18,731	0.05%
2019/08/19	56.4	38.22	1	38.25	38.10	55.4	18,777	0.30%
2019/08/16	4.3	37.99	0	0.00	37.95	4.3	18,796	0.02%
2019/08/15	10	37.85	13	37.88	38.00	-3	18,773	-0.02%
2019/08/14	14	37.81	12	37.96	38.30	2	18,819	0.01%
2019/08/13	34.6	37.43	15	37.75	37.25	19.6	18,656	0.11%
2019/08/12	56	44.00	17.5	43.97	43.95	38.5	18,080	0.21%
2019/08/08	19	43.99	13.5	44.10	43.90	5.5	17,741	0.03%
2019/08/07	15	43.49	3	43.55	43.35	12	17,601	0.07%
2019/08/06	26	43.18	9	43.29	43.30	17	17,750	0.10%
2019/08/05	25	43.52	1	43.70	43.55	24	17,728	0.14%
2019/08/02	24	43.59	7.1	43.70	43.55	17	17,716	0.10%
2019/08/01	43	44.08	8	44.31	44.05	35	17,596	0.20%
2019/07/31	5	44.76	22	44.68	44.70	-17	17,513	-0.10%
2019/07/30	14	44.68	6	44.85	44.80	8	17,651	0.05%
2019/07/29	17	44.94	2	44.95	44.85	15	17,948	0.08%
2019/07/25	20	44.44	3	44.63	44.30	17	18,228	0.09%
2019/07/24	27	44.86	6	44.91	44.80	21	18,091	0.12%
2019/07/23	5	45.04	13	44.98	45.05	-8	18,053	-0.04%
2019/07/22	29	44.90	3	44.90	44.90	26	18,025	0.14%
2019/07/19	22	44.70	0	0.00	44.80	22	17,949	0.12%
2019/07/18	1	44.60	7	44.59	44.60	-6	17,921	-0.03%
2019/07/17	23	44.54	22	44.89	44.70	1	18,132	0.01%
2019/07/16	30	44.37	10	44.80	44.75	20	18,306	0.11%
2019/07/15	56.5	44.02	6	44.22	44.05	50.5	18,126	0.28%
2019/07/12	44	44.59	6	44.38	44.35	38	18,091	0.21%
2019/07/11	79	45.00	23	45.09	44.80	56	18,028	0.31%
2019/07/10	15	45.85	0	0.00	45.85	15	17,637	0.09%
2019/07/09	6	46.08	0	0.00	46.00	6	17,645	0.03%
2019/07/08	2	46.13	0.5	46.20	46.20	1.5	17,825	0.01%
2019/07/05	0	0.00	4	46.09	46.15	-4	17,949	-0.02%
2019/07/04	29	45.93	1	45.75	45.90	28	18,032	0.16%
2019/07/03	18	46.21	2	46.40	46.25	16	18,223	0.09%
2019/07/02	10	46.25	0	0.00	46.35	10	18,452	0.05%
2019/07/01	157	46.02	2	46.33	46.15	155	18,483	0.84%	大買/鉅額交易
2019/06/28	2	45.83	2	45.70	46.05	0	18,562	0.00%
2019/06/27	49	45.86	9	45.93	45.95	40	18,801	0.21%
2019/06/26	20	45.53	26	45.60	45.55	-6	18,891	-0.03%
2019/06/25	1.9	45.52	11	45.48	45.60	-9.1	19,323	-0.05%
2019/06/24	5	45.30	5	45.57	45.60	0	19,560	0.00%
2019/06/21	63.4	45.20	10	45.32	45.15	53.4	19,765	0.27%
2019/06/20	17	45.30	0	0.00	45.40	17	20,696	0.08%
2019/06/19	7	45.32	19.1	45.35	45.30	-12.1	20,682	-0.06%
2019/06/18	12	45.13	8	45.05	45.20	4	20,639	0.02%
2019/06/17	112.4	44.77	37	44.54	44.70	75.4	20,457	0.37%	大買/
2019/06/14	0	0.00	5	43.90	43.95	-5	20,318	-0.02%
2019/06/13	1.4	43.78	0	0.00	43.85	1.4	20,846	0.01%
2019/06/12	5	43.63	0	0.00	43.75	5	20,917	0.02%
2019/06/11	4	43.80	13	43.76	44.00	-9	20,838	-0.04%
2019/06/10	1	43.85	9	43.85	43.85	-8	20,740	-0.04%
2019/06/06	4	42.85	1	43.00	43.15	3	20,602	0.01%
2019/06/05	102	43.05	1	43.00	43.00	101	20,525	0.49%	大買/鉅額交易
2019/06/04	18	43.43	87	43.63	43.10	-69	20,408	-0.34%
2019/06/03	7	43.24	7	43.22	43.40	0	20,223	0.00%
2019/05/31	10	42.64	6.1	42.70	42.90	3.9	20,045	0.02%
2019/05/30	1	42.45	2	42.55	42.80	-1	19,910	-0.01%
2019/05/29	1	42.35	1	42.50	42.50	0	19,853	0.00%
2019/05/28	50	42.45	2.2	42.40	42.30	47.8	19,894	0.24%
2019/05/27	83	42.65	12	42.83	42.40	71	19,814	0.36%
2019/05/24	0	0.00	17	42.56	42.35	-17	19,902	-0.09%
2019/05/23	2	42.43	10	42.75	42.35	-8	19,954	-0.04%
2019/05/22	52	42.70	1	42.65	42.70	51	20,360	0.25%
2019/05/21	4.5	42.64	6.1	42.80	42.85	-1.6	20,460	-0.01%
2019/05/20	16	42.35	4	42.40	42.35	12	20,442	0.06%
2019/05/17	3	42.30	5	42.21	42.25	-2	20,401	-0.01%
2019/05/16	2	41.95	5	42.20	42.00	-3	20,412	-0.01%
2019/05/15	112	41.80	1	41.95	41.75	111	20,302	0.55%	大買/鉅額交易
2019/05/14	15	41.55	6	41.30	41.55	9	20,272	0.04%
2019/05/13	105.1	42.30	20	42.28	42.00	85.1	19,984	0.43%	大買/
2019/05/10	11	42.57	1	43.00	42.50	10	19,903	0.05%
2019/05/09	3	42.57	10	42.60	42.50	-7	19,795	-0.04%
2019/05/08	13	43.01	16	42.96	43.00	-3	19,622	-0.02%
2019/05/07	0	0.00	170	42.72	42.90	-170	19,430	-0.87%	大賣/鉅額交易
2019/05/06	14	42.31	14	42.35	42.30	0	19,257	0.00%
2019/05/03	2	42.73	22	42.72	42.85	-20	18,942	-0.11%
2019/05/02	0	0.00	24.1	42.21	42.20	-24.1	18,615	-0.13%
2019/04/30	13	42.13	28	42.15	42.00	-15	18,472	-0.08%
2019/04/29	6	41.89	13	41.98	42.10	-7	18,476	-0.04%
2019/04/26	0	0.00	11	41.80	41.75	-11	18,369	-0.06%
2019/04/25	4	41.43	0	0.00	41.80	4	18,375	0.02%
2019/04/24	11	41.60	10	41.65	41.55	1	18,358	0.01%
2019/04/23	5	40.62	20	41.60	41.60	-15	18,316	-0.08%
2019/04/22	41	41.24	15.5	41.08	41.00	25.5	18,243	0.14%
2019/04/19	14	41.56	0	0.00	41.70	14	17,929	0.08%
2019/04/18	47	41.52	2	41.58	41.60	45	17,806	0.25%
2019/04/17	8	41.94	7	41.99	41.95	1	17,616	0.01%
2019/04/16	19	42.26	0	0.00	42.30	19	17,377	0.11%
2019/04/15	1	42.30	16	42.31	42.50	-15	17,356	-0.09%
2019/04/12	6	41.96	16	42.07	42.00	-10	17,209	-0.06%
2019/04/11	6	42.02	16	42.19	42.05	-10	17,030	-0.06%
2019/04/10	16	41.95	4	41.91	42.00	12	16,791	0.07%
2019/04/09	22	42.18	9	42.19	42.15	13	16,545	0.08%
2019/04/08	3	42.08	46	42.18	42.30	-43	16,200	-0.27%
2019/04/03	30	41.60	1	41.60	41.70	29	15,817	0.18%
2019/04/02	2	41.53	11	41.65	41.40	-9	15,641	-0.06%
2019/04/01	47	41.48	9.2	41.49	41.35	37.8	15,380	0.25%
2019/03/29	12	41.17	32	41.31	41.25	-20	14,937	-0.13%
2019/03/28	87.1	41.21	112	41.15	41.00	-24.9	14,770	-0.17%	大賣/
2019/03/27	30	40.70	11	40.60	40.55	19	14,397	0.13%
2019/03/26	28	40.31	16	40.35	40.45	12	14,149	0.08%
2019/03/25	149	40.31	31	40.35	40.50	118	13,906	0.85%	大買/鉅額交易
2019/03/22	44	38.77	1	38.90	38.70	43	12,921	0.33%
2019/03/21	5	38.74	33	38.77	38.85	-28	12,975	-0.22%
2019/03/20	2	38.00	8	38.08	38.05	-6	12,847	-0.05%
2019/03/19	15	38.10	25	38.01	38.10	-10	12,820	-0.08%
2019/03/18	80	37.81	0	0.00	37.80	80	12,718	0.63%
2019/03/15	3	38.60	35	38.63	38.65	-32	12,123	-0.26%
2019/03/14	13	38.55	0	0.00	38.60	13	12,005	0.11%
2019/03/13	0	38.50	11	38.51	38.50	-11	12,137	-0.09%
2019/03/12	0	0.00	6.3	38.54	38.40	-6.3	12,190	-0.05%
2019/03/11	0	0.00	6	38.00	37.85	-6	12,358	-0.05%
2019/03/08	2	37.85	1	38.00	38.00	1	12,634	0.01%
2019/03/07	7	38.11	3	38.00	38.00	4	12,816	0.03%
2019/03/06	14	38.20	0	0.00	38.25	14	12,966	0.11%
2019/03/05	6	38.04	0	0.00	38.00	6	13,299	0.05%
2019/03/04	6	38.15	0	0.00	38.20	6	14,411	0.04%
2019/02/27	0.1	38.40	0.1	38.40	38.40	0	14,337	0.00%
2019/02/26	30	38.27	17	38.28	38.20	13	14,246	0.09%
2019/02/25	54	38.47	5	38.39	38.45	49	14,362	0.34%
2019/02/21	10	38.99	22	39.01	39.30	-12	14,492	-0.08%
2019/02/20	3	37.80	9	37.91	37.85	-6	14,013	-0.04%
2019/02/19	3	37.50	6	37.58	37.55	-3	13,849	-0.02%
2019/02/18	19	36.99	1	36.90	36.90	18	13,696	0.13%
2019/02/15	6	37.03	15	37.10	37.45	-9	13,766	-0.07%
2019/02/14	8	37.90	0	0.00	37.50	8	13,833	0.06%
2019/02/13	25.1	37.69	27	37.65	37.65	-1.9	13,710	-0.01%
2019/02/11	0	0.00	1	37.75	37.65	-1	13,612	-0.01%
2019/01/30	0	0.00	12	37.25	37.35	-12	13,468	-0.09%
2019/01/29	10	37.00	11	36.96	37.10	-1	13,530	-0.01%
2019/01/28	1	36.90	34	36.91	37.00	-33	13,669	-0.24%
2019/01/25	4	36.60	4	36.58	36.60	0	13,691	0.00%
2019/01/24	2	36.38	0	0.00	36.40	2	13,820	0.01%
2019/01/23	0	0.00	2	36.30	36.45	-2	13,992	-0.01%
2019/01/22	0	0.00	5	36.25	36.25	-5	14,159	-0.04%
2019/01/21	20.2	35.90	2	36.20	36.25	18.2	14,309	0.13%
2019/01/18	0	0.00	5	36.00	36.00	-5	14,490	-0.03%
2019/01/17	0.2	35.60	0	0.00	35.45	0.2	14,775	0.00%
2019/01/15	5	35.66	0	0.00	35.70	5	15,547	0.03%
2019/01/14	12	35.60	1	35.35	35.60	11	15,440	0.07%
2019/01/11	1	36.45	0	0.00	36.40	1	15,449	0.01%
2019/01/10	0	0.00	1	36.95	36.55	-1	15,388	-0.01%
2019/01/09	1	36.30	5	36.16	36.35	-4	15,371	-0.03%
2019/01/08	1	35.85	0	0.00	35.55	1	15,314	0.01%
2019/01/07	2	36.15	7	36.06	36.00	-5	15,385	-0.03%
2019/01/04	0	0.00	1	35.15	35.45	-1	15,411	-0.01%
2019/01/03	9	35.21	0	0.00	35.15	9	15,897	0.06%
2018/12/27	13	35.49	1	35.70	35.40	12	16,117	0.07%
2018/12/26	1	35.70	3	35.65	35.40	-2	16,203	-0.01%
2018/12/25	0	0.00	3	35.85	35.85	-3	16,296	-0.02%
2018/12/22	0	0.00	3	35.40	35.45	-3	16,528	-0.02%
2018/12/21	3	35.40	0	0.00	35.40	3	16,971	0.02%
2018/12/20	11	35.49	93.1	36.01	35.40	-82.1	16,974	-0.48%
2018/12/19	1	35.80	54	35.95	36.00	-53	16,914	-0.31%
2018/12/18	2	36.10	19	36.06	35.65	-17	16,943	-0.10%
2018/12/17	2	36.15	5	36.12	36.00	-3	17,319	-0.02%
2018/12/14	3	35.72	6	35.55	35.75	-3	17,273	-0.02%
2018/12/13	0	0.00	1	35.50	35.50	-1	17,362	-0.01%
2018/12/12	2	34.90	0	0.00	34.95	2	17,290	0.01%
2018/12/11	4	35.18	0	0.00	34.80	4	17,234	0.02%
2018/12/10	6	34.76	2	34.70	34.75	4	17,308	0.02%
2018/12/07	2	35.15	5	35.12	35.05	-3	17,487	-0.02%
2018/12/06	9.5	34.77	6	34.73	34.65	3.5	17,576	0.02%
2018/12/05	10	34.93	12	35.16	34.85	-2	17,823	-0.01%
2018/12/04	10	34.93	5	35.09	35.05	5	18,345	0.03%
2018/12/03	3	35.40	21	35.50	35.85	-18	18,146	-0.10%
2018/11/30	6	34.57	19	34.48	34.50	-13	17,903	-0.07%
2018/11/29	2	34.40	13	34.19	34.05	-11	17,779	-0.06%
2018/11/28	19	33.97	11	34.07	34.05	8	17,765	0.05%
2018/11/27	75	33.38	0	0.00	33.50	75	17,583	0.43%
2018/11/26	0	0.00	7	35.25	35.35	-7	16,748	-0.04%
2018/11/23	22	34.65	10	34.60	34.70	12	17,213	0.07%
2018/11/22	15	35.03	3	35.10	34.85	12	17,290	0.07%
2018/11/21	78	35.71	3	35.83	35.70	75	17,165	0.44%
2018/11/20	1	36.50	6	36.79	36.65	-5	17,025	-0.03%
2018/11/19	0	0.00	50	36.50	36.50	-50	17,037	-0.29%
2018/11/16	3	36.30	0	0.00	36.45	3	17,140	0.02%
2018/11/14	60	36.28	53	36.83	36.35	7	17,409	0.04%
2018/11/13	4	35.98	21	36.02	36.40	-17	17,458	-0.10%
2018/11/12	8	35.35	17	35.48	35.60	-9	17,488	-0.05%
2018/11/09	14	34.81	0	0.00	34.90	14	17,688	0.08%
2018/11/08	2	35.48	16	35.33	35.50	-14	18,029	-0.08%
2018/11/07	7	35.49	18	35.49	35.50	-11	18,509	-0.06%
2018/11/06	17	35.21	18	35.30	35.10	-1	19,646	-0.01%
2018/11/05	20	35.16	3	35.25	35.35	17	19,895	0.09%
2018/11/02	0	0.00	22	36.31	36.45	-22	20,127	-0.11%
2018/11/01	11	35.75	26	35.38	35.65	-15	20,426	-0.07%
2018/10/31	5	34.64	8	34.69	34.70	-3	20,564	-0.01%
2018/10/30	1	34.20	4	34.30	34.10	-3	20,695	-0.01%
2018/10/29	1	33.65	3	33.83	33.90	-2	20,980	-0.01%
2018/10/26	14	33.49	0	0.00	33.50	14	21,504	0.07%
2018/10/25	9.3	33.56	4	33.70	34.00	5.3	22,325	0.02%
2018/10/24	20	34.02	3	34.15	34.15	17	23,157	0.07%
2018/10/23	21	35.98	1	36.00	36.00	20	22,836	0.09%
2018/10/22	2	37.75	12	37.46	37.55	-10	23,078	-0.04%
2018/10/19	15	37.29	23	37.12	37.25	-8	24,086	-0.03%
2018/10/18	2	38.00	0	0.00	38.00	2	24,280	0.01%
2018/10/17	0	0.00	1	38.75	38.25	-1	25,131	0.00%
2018/10/16	4	38.06	0	0.00	38.20	4	25,323	0.02%
2018/10/15	12	38.55	1	38.50	38.50	11	25,455	0.04%
2018/10/12	8	38.21	16	38.68	39.00	-8	25,600	-0.03%
2018/10/11	19.3	37.30	7	37.94	37.60	12.3	25,654	0.05%
2018/10/09	7.2	39.88	1	40.30	40.05	6.2	25,282	0.02%
2018/10/08	3	39.82	5	39.66	39.75	-2	25,339	-0.01%
2018/10/05	3	39.73	14	39.83	39.70	-11	25,579	-0.04%
2018/10/04	4	39.76	0	0.00	39.80	4	25,683	0.02%
2018/10/03	20	40.07	0	0.00	40.20	20	25,833	0.08%
2018/10/02	35	40.36	0	0.00	40.30	35	26,052	0.13%
2018/10/01	1	41.15	60	41.32	41.05	-59	26,235	-0.22%
2018/09/28	7	41.23	24	41.35	41.10	-17	26,430	-0.06%
2018/09/27	60	39.93	10	39.85	40.25	50	26,273	0.19%
2018/09/26	8	39.96	0	0.00	39.90	8	26,482	0.03%
2018/09/25	0	0.00	5	40.45	40.20	-5	26,920	-0.02%
2018/09/21	2	40.65	29	40.80	40.40	-27	27,049	-0.10%
2018/09/20	4	39.90	1	40.15	40.10	3	26,888	0.01%
2018/09/19	2	40.45	10	40.38	40.15	-8	26,972	-0.03%
2018/09/18	1	39.40	5	39.65	39.70	-4	27,031	-0.01%
2018/09/17	66	39.00	3	39.30	39.30	63	27,184	0.23%
2018/09/14	33	39.74	6	39.58	39.65	27	27,256	0.10%
2018/09/13	0	0.00	43	39.20	39.10	-43	27,301	-0.16%
2018/09/12	41	38.26	4	38.13	38.55	37	27,171	0.14%
2018/09/11	27	37.67	20	38.02	38.00	7	27,244	0.03%
2018/09/10	90.1	38.42	75	39.64	37.95	15.1	27,027	0.06%
2018/09/07	2.1	41.33	7	41.46	41.30	-4.9	26,616	-0.02%
2018/09/06	0	0.00	90	41.77	41.80	-90	26,592	-0.34%
2018/09/05	9	41.51	0	0.00	41.55	9	26,581	0.03%
2018/09/04	40	41.48	8	41.99	42.10	32	26,593	0.12%
2018/09/03	78	41.33	0	0.00	41.35	78	26,409	0.30%
2018/08/31	20.4	41.63	0	0.00	42.35	20.4	26,343	0.08%
2018/08/30	107	41.82	7.1	41.82	42.00	99.9	26,050	0.38%	大買/
2018/08/29	1	43.25	16	43.28	43.40	-15	25,625	-0.06%
2018/08/28	0	0.00	5.4	43.43	43.30	-5.4	25,698	-0.02%
2018/08/27	17	43.35	18	43.30	43.30	-1	25,815	0.00%
2018/08/24	16	42.65	10	42.70	42.80	6	25,756	0.02%
2018/08/23	6	42.78	11	43.15	43.10	-5	25,948	-0.02%
2018/08/22	1	43.00	12	42.89	42.95	-11	26,075	-0.04%
2018/08/21	2	42.40	3	42.63	42.90	-1	26,120	0.00%
2018/08/20	11	42.53	1	42.50	42.00	10	26,216	0.04%
2018/08/17	9.3	42.18	13	42.73	42.05	-3.7	26,177	-0.01%
2018/08/16	53	41.78	8	41.64	42.00	45	26,134	0.17%
2018/08/15	18	42.81	1	43.55	42.35	17	26,225	0.06%
2018/08/14	0	0.00	21	43.19	43.30	-21	25,975	-0.08%
2018/08/13	10	42.26	62	43.07	42.15	-52	25,677	-0.20%
2018/08/10	0	0.00	27	41.34	41.50	-27	24,798	-0.11%
2018/08/09	4	40.65	2	40.75	40.50	2	24,741	0.01%
2018/08/08	1	40.85	37	40.64	40.60	-36	25,207	-0.14%
2018/08/07	6	40.17	4	40.20	40.15	2	25,092	0.01%
2018/08/06	4	40.38	2	40.45	40.35	2	25,024	0.01%
2018/08/03	3	40.50	4	41.06	40.45	-1	24,795	0.00%
2018/08/02	25	40.78	1	40.55	40.60	24	24,490	0.10%
2018/08/01	40	40.80	53	40.91	41.05	-13	23,866	-0.05%
2018/07/31	48	39.39	1	39.55	39.35	47	22,946	0.20%
2018/07/30	1	41.00	20	41.18	40.70	-19	22,017	-0.09%
2018/07/27	39	40.54	35	41.28	40.30	4	21,668	0.02%
2018/07/26	38	40.82	106	41.60	40.50	-68	21,333	-0.32%	大賣/
2018/07/25	8	45.09	32	44.95	45.10	-24	20,460	-0.12%
2018/07/24	43	44.01	79	44.40	45.50	-36	20,173	-0.18%
2018/07/23	14	42.52	3	42.45	42.65	11	19,368	0.06%
2018/07/20	25	42.37	10	42.30	42.30	15	19,251	0.08%
2018/07/19	5	42.55	31	42.66	42.75	-26	19,164	-0.14%
2018/07/18	10	42.45	0	0.00	42.25	10	19,412	0.05%
2018/07/17	32	42.23	0	0.00	42.15	32	19,164	0.17%
2018/07/16	59	42.74	0	0.00	42.50	59	19,102	0.31%
2018/07/13	15	43.13	14	43.53	43.50	1	19,058	0.01%
2018/07/12	0	0.00	1	43.00	42.70	-1	18,723	-0.01%
2018/07/11	18	42.26	20	42.20	42.15	-2	18,533	-0.01%
2018/07/10	20	42.98	29	42.94	43.25	-9	18,222	-0.05%
2018/07/09	16	41.68	0	0.00	42.75	16	17,897	0.09%
2018/07/06	4	41.85	3	41.63	41.60	1	17,544	0.01%
2018/07/05	0	0.00	4	42.35	42.05	-4	17,264	-0.02%
2018/07/04	29	41.91	0	0.00	42.00	29	17,216	0.17%
2018/07/03	11	42.35	17	42.68	42.75	-6	16,918	-0.04%
2018/07/02	24	41.83	0	0.00	41.85	24	16,442	0.15%
2018/06/29	11	42.01	1	42.15	42.35	10	16,147	0.06%
2018/06/28	5	42.60	0	0.00	42.40	5	15,725	0.03%
2018/06/27	30	43.10	2	43.05	43.00	28	15,500	0.18%
2018/06/26	5	43.82	0	0.00	43.70	5	15,155	0.03%
2018/06/22	2	44.38	10	44.95	44.60	-8	14,764	-0.05%
2018/06/21	28	44.36	0	0.00	44.75	28	14,558	0.19%
2018/06/20	11	43.42	18	44.11	44.75	-7	14,521	-0.05%
2018/06/19	26	44.08	0	0.00	43.85	26	14,290	0.18%
2018/06/15	7	44.76	7	45.30	45.25	0	13,991	0.00%
2018/06/14	6	44.93	0	0.00	44.90	6	13,688	0.04%
2018/06/13	0	0.00	49	45.10	45.45	-49	13,540	-0.36%
2018/06/12	0	0.00	12	44.55	44.50	-12	13,514	-0.09%
2018/06/11	35	44.42	0	0.00	44.60	35	13,386	0.26%
2018/06/08	8	44.58	5	44.50	45.00	3	13,315	0.02%
2018/06/07	0	0.00	10	45.00	44.75	-10	13,245	-0.08%
2018/06/06	5	44.65	0	0.00	44.80	5	13,226	0.04%
2018/06/05	3	44.80	5	45.02	45.20	-2	13,105	-0.02%
2018/06/04	68	44.63	12	45.13	45.65	56	12,867	0.44%
2018/06/01	2	43.53	3	44.02	43.75	-1	12,533	-0.01%
2018/05/31	10	43.54	6	44.00	43.60	4	12,403	0.03%
2018/05/30	6	44.13	30	43.85	43.75	-24	12,061	-0.20%
2018/05/29	29	43.06	5	43.30	43.40	24	11,777	0.20%
2018/05/28	3	43.92	0	0.00	43.95	3	11,560	0.03%
2018/05/25	14	44.00	29	44.23	43.90	-15	11,405	-0.13%
2018/05/24	19	44.06	7	44.75	44.75	12	11,186	0.11%
2018/05/23	27	44.47	5	44.45	44.10	22	10,986	0.20%
2018/05/22	0	0.00	9	45.70	45.60	-9	10,678	-0.08%
2018/05/21	0	0.00	6.1	46.00	46.00	-6.1	10,604	-0.06%
2018/05/18	2	45.65	2	45.20	45.55	0	10,386	0.00%
2018/05/17	9	45.71	8.2	46.20	45.65	0.8	10,246	0.01%
2018/05/16	20	45.89	73	46.38	45.90	-53	9,922	-0.53%
2018/05/15	9	43.11	2	43.25	43.50	7	9,122	0.08%
2018/05/14	56	42.28	6	43.04	43.15	50	9,082	0.55%
2018/05/11	0	0.00	1	41.00	41.25	-1	8,797	-0.01%
2018/05/10	0	0.00	8	41.23	41.10	-8	8,681	-0.09%
2018/05/09	0	0.00	2	40.50	40.60	-2	8,472	-0.02%
2018/05/08	6	40.25	0	0.00	40.80	6	8,411	0.07%
2018/05/07	20	40.33	11	41.01	40.40	9	8,247	0.11%
2018/05/03	1	39.90	5	39.50	39.40	-4	8,040	-0.05%
2018/05/02	1	40.95	9	41.31	40.85	-8	7,860	-0.10%
2018/04/30	1	40.80	1	40.15	40.85	0	7,745	0.00%
2018/04/27	0	0.00	1	40.20	40.30	-1	7,743	-0.01%
2018/04/26	0	0.00	1	40.55	40.50	-1	7,705	-0.01%
2018/04/25	2	40.35	32	40.36	40.20	-30	7,573	-0.40%
2018/04/24	3	40.20	16	40.47	40.85	-13	7,530	-0.17%
2018/04/20	0	0.00	2	39.00	38.75	-2	7,184	-0.03%
2018/04/19	2.3	38.99	9	38.80	39.00	-6.7	7,137	-0.09%
2018/04/17	0	0.00	4	37.90	38.00	-4	7,686	-0.05%
2018/04/13	1	38.10	0	0.00	38.20	1	8,016	0.01%
2018/04/12	0	0.00	4	38.05	38.10	-4	8,316	-0.05%
2018/04/11	4	38.50	3	38.47	38.45	1	8,816	0.01%
2018/04/10	0	0.00	31	37.95	38.20	-31	8,908	-0.35%
2018/04/09	1	37.40	5	37.30	37.35	-4	8,975	-0.04%
2018/04/03	0	0.00	0.8	36.85	36.95	-0.8	9,075	-0.01%
2018/04/02	0	0.00	3	36.65	36.65	-3	9,194	-0.03%
2018/03/30	1	36.65	1	36.75	36.60	0	9,384	0.00%
2018/03/29	8	36.56	1	36.55	36.55	7	9,612	0.07%
2018/03/27	0	0.00	2	37.03	37.15	-2	10,137	-0.02%
2018/03/26	1	36.45	0	0.00	36.60	1	10,164	0.01%
2018/03/23	2	36.80	5	36.80	37.00	-3	10,302	-0.03%
2018/03/22	0	0.00	2	37.55	37.55	-2	10,341	-0.02%
2018/03/21	0	0.00	1	37.45	37.35	-1	10,321	-0.01%
2018/03/20	6	37.17	1	37.25	37.35	5	10,409	0.05%
2018/03/16	0	0.00	18	37.53	37.60	-18	10,402	-0.17%
2018/03/14	1	37.65	15	37.58	37.50	-14	10,242	-0.14%
2018/03/13	1	37.00	10.2	37.33	37.50	-9.2	10,211	-0.09%
2018/03/12	0	0.00	10	37.10	37.20	-10	10,295	-0.10%
2018/03/09	0	0.00	1	36.65	36.65	-1	10,563	-0.01%
2018/03/05	16	36.43	0	0.00	36.30	16	11,150	0.14%
2018/03/02	3	36.57	8	36.83	36.90	-5	11,178	-0.04%
2018/03/01	0	0.00	11	36.91	37.00	-11	11,286	-0.10%
2018/02/27	6	36.74	7	36.75	37.00	-1	11,254	-0.01%
2018/02/26	0.1	36.60	26	36.75	36.55	-25.9	11,206	-0.23%
2018/02/23	1	36.85	0	0.00	36.85	1	11,245	0.01%
2018/02/22	1	36.55	0	0.00	36.50	1	11,272	0.01%
2018/02/21	5	37.00	12.7	36.93	37.20	-7.7	11,246	-0.07%
2018/02/12	2	35.50	17	35.81	35.95	-15	11,186	-0.13%
2018/02/09	1	35.10	234	35.29	35.60	-233	11,191	-2.08%	大賣/鉅額交易
2018/02/08	3	36.77	270	36.64	36.75	-267	11,101	-2.41%	大賣/鉅額交易
2018/02/07	0	0.00	63	36.41	36.40	-63	11,348	-0.56%
2018/02/06	48	35.77	195	35.16	35.50	-147	11,176	-1.32%	大賣/鉅額交易
2018/02/05	60	37.26	2	37.40	37.80	58	10,868	0.53%
2018/02/02	3	37.55	2	37.95	37.90	1	10,815	0.01%
2018/01/31	1	37.50	1	37.85	37.65	0	10,778	0.00%
2018/01/30	0	0.00	20	37.80	37.90	-20	10,744	-0.19%
2018/01/29	0	0.00	10	38.03	37.95	-10	10,715	-0.09%
2018/01/26	2	38.20	122	38.15	38.20	-120	10,632	-1.13%	大賣/鉅額交易
2018/01/25	2	37.40	18	37.61	37.60	-16	10,496	-0.15%
2018/01/24	0	0.00	2	37.30	37.30	-2	10,438	-0.02%
2018/01/23	25	37.30	0	0.00	37.30	25	10,370	0.24%
2018/01/22	1	37.80	0	0.00	37.85	1	10,192	0.01%
2018/01/19	141	37.91	10.2	37.94	37.90	130.8	10,101	1.29%	大買/鉅額交易
2018/01/18	129	37.85	64	38.48	37.85	65	10,032	0.65%	大買/
2018/01/17	0	0.00	174	38.47	38.50	-174	9,868	-1.76%	大賣/鉅額交易
2018/01/16	0	0.00	2	37.98	38.10	-2	9,731	-0.02%
2018/01/15	0	0.00	5	37.68	37.85	-5	9,652	-0.05%
2018/01/12	8	37.46	1	37.75	37.60	7	9,583	0.07%
2018/01/11	47	37.67	12	37.68	37.50	35	9,356	0.37%
2018/01/10	9	38.00	18	38.27	38.45	-9	8,870	-0.10%
2018/01/09	9	38.05	63	38.37	38.30	-54	8,715	-0.62%
2018/01/08	218	37.57	36	37.86	38.20	182	8,456	2.15%	大買/鉅額交易
2018/01/05	263	37.29	0	0.00	37.30	263	8,145	3.23%	大買/鉅額交易
2018/01/04	34	37.00	1	37.40	37.20	33	7,623	0.43%
2018/01/03	79	36.45	18	37.11	37.35	61	7,533	0.81%
2018/01/02	277	36.49	26	36.39	36.55	251	7,250	3.46%	大買/鉅額交易