台泥 (1101)-台新-台中券商分點個股進出

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
33.00
漲跌
▲0.60
漲幅
+1.85%
成交量
35,095張
產業
上市水泥類股
2638人加入追蹤

立即追蹤
本地時間:14:30

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

台泥 (1101)籌碼相關－台新-台中券商分點個股進出

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

台新-台中券商分點個股進出
台新-台中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
2024/05/06	65.5	32.95	87.6	32.96	33.00	-22	16,992	-0.13%
2024/05/03	21.1	32.50	32.5	32.59	32.40	-11.4	16,551	-0.07%
2024/05/02	14	32.29	14.2	32.28	32.30	-0.2	16,359	0.00%
2024/04/30	16.1	32.13	4.2	32.12	32.05	11.9	16,171	0.07%
2024/04/29	1.1	32.29	37.2	32.04	32.35	-36.1	16,038	-0.23%
2024/04/26	79.3	31.85	4.1	31.89	31.80	75.2	15,880	0.47%
2024/04/25	64	31.94	13.3	31.99	32.00	50.7	15,849	0.32%
2024/04/24	57.5	32.26	15.1	32.19	32.15	42.4	15,799	0.27%
2024/04/23	44.2	32.47	61	32.80	32.35	-16.8	16,021	-0.10%
2024/04/22	28.5	32.26	31.5	32.43	32.60	-3	15,974	-0.02%
2024/04/19	68	32.06	73.3	32.04	32.00	-5.2	15,756	-0.03%
2024/04/18	12	32.57	5.3	32.62	32.70	6.7	15,379	0.04%
2024/04/17	21	32.49	37	32.58	32.65	-16	15,172	-0.11%
2024/04/16	75.6	32.82	111.3	32.95	32.45	-35.7	15,008	-0.24%	大賣/
2024/04/15	73.2	32.75	53.2	32.79	32.35	20	14,402	0.14%
2024/04/12	42.7	31.96	48.5	32.11	32.20	-5.8	14,063	-0.04%
2024/04/11	13.8	32.45	45.2	32.48	32.40	-31.4	13,848	-0.23%
2024/04/10	64.9	32.80	76.4	32.86	32.70	-11.4	13,783	-0.08%
2024/04/09	61.6	32.40	13.4	32.34	32.45	48.2	13,609	0.35%
2024/04/08	23.3	32.38	68.1	32.35	32.30	-44.9	13,545	-0.33%
2024/04/03	126.9	32.69	58.1	32.32	32.00	68.7	13,436	0.51%	大買/
2024/04/02	14.1	31.98	30	32.02	31.95	-15.9	13,046	-0.12%
2024/04/01	41.2	32.15	39.4	32.11	32.15	1.8	13,124	0.01%
2024/03/29	34.9	31.89	24.4	31.92	32.15	10.5	13,089	0.08%
2024/03/28	37.2	31.74	22.2	31.77	31.70	15	12,963	0.12%
2024/03/27	38.2	31.67	26.8	31.74	31.70	11.4	12,844	0.09%
2024/03/26	14	31.46	17	31.52	31.55	-3	12,765	-0.02%
2024/03/25	31.3	31.14	13.3	31.13	31.10	18	12,723	0.14%
2024/03/22	54	31.13	15.2	31.19	31.15	38.8	12,702	0.31%
2024/03/21	30.1	31.55	37.7	31.52	31.50	-7.6	12,514	-0.06%
2024/03/20	108	30.97	81.6	30.96	30.90	26.3	12,516	0.21%	大買/
2024/03/19	72.2	31.44	7	31.43	31.40	65.2	12,198	0.53%
2024/03/18	35.6	31.69	8.1	31.72	31.70	27.5	11,945	0.23%
2024/03/15	11.9	31.98	24.7	32.01	31.95	-12.8	11,833	-0.11%
2024/03/14	24	31.88	10.1	31.78	32.00	13.9	11,512	0.12%
2024/03/13	85.7	31.74	12.2	31.76	31.70	73.5	11,518	0.64%
2024/03/12	9.2	31.91	8	31.91	32.00	1.2	11,388	0.01%
2024/03/11	94.7	31.72	53.4	31.75	31.80	41.3	11,415	0.36%
2024/03/08	74.9	31.93	19	32.01	31.85	55.9	11,531	0.48%
2024/03/07	36.9	31.98	28.3	32.02	32.00	8.6	11,664	0.07%
2024/03/06	25.1	31.94	18.3	31.92	32.00	6.8	12,022	0.06%
2024/03/05	17.7	32.10	4.3	32.07	32.00	13.3	13,502	0.10%
2024/03/04	15.8	32.07	26	32.09	32.05	-10.2	13,771	-0.07%
2024/03/01	33.3	32.05	3	32.07	32.05	30.3	14,657	0.21%
2024/02/29	81.2	32.25	77	32.21	32.10	4.2	14,759	0.03%
2024/02/27	59.4	31.92	3.2	31.97	31.85	56.2	14,610	0.38%
2024/02/26	14.4	32.20	9.6	32.31	32.15	4.8	14,608	0.03%
2024/02/23	18.3	32.46	4.4	32.50	32.40	13.9	14,694	0.09%
2024/02/22	10	32.43	6.3	32.45	32.55	3.8	15,103	0.02%
2024/02/21	39.3	32.59	26.4	32.46	32.50	12.9	15,202	0.08%
2024/02/20	32.1	32.62	46	32.60	32.65	-13.9	15,222	-0.09%
2024/02/19	12.2	32.41	20.2	32.46	32.80	-8	15,433	-0.05%
2024/02/16	89.5	31.86	12	31.87	31.90	77.5	15,704	0.49%
2024/02/15	81.4	31.89	18.1	31.93	32.00	63.3	15,670	0.40%
2024/02/05	10.3	32.00	1	32.20	32.15	9.3	15,497	0.06%
2024/02/02	23.9	32.29	2	32.40	32.25	21.9	15,452	0.14%
2024/02/01	5.1	32.17	9.1	32.25	32.45	-4	15,591	-0.03%
2024/01/31	23.6	31.89	15.4	31.99	31.90	8.2	15,628	0.05%
2024/01/30	65.8	32.05	6.3	32.11	32.00	59.5	15,538	0.38%
2024/01/29	29.9	32.40	16.3	32.44	32.35	13.6	15,511	0.09%
2024/01/26	10.2	32.67	5.1	32.70	32.60	5.1	15,632	0.03%
2024/01/25	10	32.64	7.2	32.63	32.70	2.8	15,730	0.02%
2024/01/24	9.2	32.65	3.3	32.66	32.60	5.9	15,865	0.04%
2024/01/23	5.5	32.53	7	32.52	32.70	-1.4	16,153	-0.01%
2024/01/22	32.3	32.47	15.2	32.45	32.30	17.1	16,296	0.10%
2024/01/19	97.4	31.97	22.4	32.17	32.40	75	16,355	0.46%
2024/01/18	49.5	32.09	8	32.12	32.05	41.5	16,380	0.25%
2024/01/17	74.4	32.29	44.3	32.20	32.20	30.1	16,459	0.18%
2024/01/16	48.8	32.99	31.4	33.02	32.90	17.4	16,356	0.11%
2024/01/15	14.7	33.67	5.2	33.73	33.65	9.4	16,277	0.06%
2024/01/12	3.4	33.68	20	33.66	33.75	-16.6	16,716	-0.10%
2024/01/11	12.6	33.69	1	33.80	33.70	11.6	17,605	0.07%
2024/01/10	30.7	33.86	9	33.74	33.70	21.7	18,877	0.11%
2024/01/09	5.3	34.14	24.6	34.11	34.05	-19.2	19,006	-0.10%
2024/01/08	7.4	34.37	12	34.32	34.25	-4.7	19,126	-0.02%
2024/01/05	11.1	34.26	9.5	34.27	34.35	1.6	19,349	0.01%
2024/01/04	3	34.15	5	34.19	34.20	-2	19,609	-0.01%
2024/01/03	47.1	34.34	5	34.25	34.20	42.1	19,771	0.21%
2024/01/02	15.1	34.75	27	34.79	34.70	-11.9	19,818	-0.06%
2023/12/29	6.2	34.79	6	34.77	34.85	0.2	19,953	0.00%
2023/12/28	5	34.83	12.4	34.75	34.90	-7.4	20,185	-0.04%
2023/12/27	37.2	34.75	19.2	34.78	34.90	18	20,197	0.09%
2023/12/26	11	34.60	6	34.63	34.65	5	20,237	0.02%
2023/12/25	41.2	34.61	50.1	34.54	34.50	-8.9	20,449	-0.04%
2023/12/22	3.1	34.20	63.1	34.25	34.30	-60	20,578	-0.29%
2023/12/21	13.4	34.19	4.1	34.18	34.25	9.3	20,790	0.04%
2023/12/20	4	34.28	5	34.46	34.50	-1	21,158	0.00%
2023/12/19	12.3	34.31	9.6	34.31	34.35	2.7	21,394	0.01%
2023/12/18	11	34.45	5.2	34.58	34.55	5.8	21,730	0.03%
2023/12/15	15.3	34.37	8.1	34.46	34.30	7.2	21,955	0.03%
2023/12/14	6.2	34.31	24.4	34.48	34.40	-18.2	21,772	-0.08%
2023/12/13	12	34.11	0	0.00	34.05	12	21,743	0.05%
2023/12/12	17.4	34.19	12	34.22	34.15	5.4	21,824	0.02%
2023/12/11	15	34.30	7	34.30	34.40	8	21,878	0.04%
2023/12/08	9.9	34.67	7.6	34.68	34.60	2.3	22,119	0.01%
2023/12/07	35.2	34.54	2	34.55	34.50	33.2	22,107	0.15%
2023/12/06	13.8	34.73	18.2	34.68	34.60	-4.4	22,145	-0.02%
2023/12/05	48	34.59	31.2	34.61	34.90	16.9	22,206	0.08%
2023/12/04	55.3	34.21	22.1	34.22	34.05	33.1	22,066	0.15%
2023/12/01	50.1	34.54	6.2	34.59	34.40	43.9	22,225	0.20%
2023/11/30	31.1	34.93	55.3	35.03	34.95	-24.2	21,892	-0.11%
2023/11/29	43.1	34.38	37.5	34.45	34.25	5.6	20,364	0.03%
2023/11/28	228.5	34.93	67.8	34.89	34.50	160.7	20,138	0.80%	大買/鉅額交易
2023/11/27	39.3	34.05	8.4	34.24	33.95	30.9	19,597	0.16%
2023/11/24	32.2	33.82	16	34.04	33.75	16.2	19,408	0.08%
2023/11/22	15.7	33.94	1	33.95	33.85	14.6	19,049	0.08%
2023/11/21	84.8	34.00	20.4	34.07	34.20	64.4	18,952	0.34%
2023/11/20	33.1	33.58	18	33.57	33.60	15.1	18,544	0.08%
2023/11/17	2	33.25	14.1	33.28	33.20	-12.1	18,469	-0.07%
2023/11/16	19.2	33.22	5.1	33.18	33.05	14.2	18,400	0.08%
2023/11/15	4.6	32.95	26	33.00	33.15	-21.4	18,225	-0.12%
2023/11/14	40	32.54	2.6	32.55	32.50	37.4	18,089	0.21%
2023/11/13	60.3	32.69	14.9	32.66	32.80	45.4	18,187	0.25%
2023/11/10	6.3	32.86	16	32.86	32.85	-9.7	18,374	-0.05%
2023/11/09	16.1	32.89	2.8	33.00	32.90	13.3	18,388	0.07%
2023/11/08	3.7	32.92	14.1	32.84	32.90	-10.4	18,405	-0.06%
2023/11/07	12.6	32.53	6.6	32.56	32.55	6	18,432	0.03%
2023/11/06	39.7	32.91	11.3	32.91	32.80	28.4	18,394	0.15%
2023/11/03	32.1	32.83	12.5	32.82	32.90	19.6	18,290	0.11%
2023/11/02	11.3	32.42	14.2	32.44	32.35	-2.9	18,196	-0.02%
2023/11/01	4.6	32.11	14.6	32.37	32.10	-10	18,166	-0.05%
2023/10/31	10.5	32.24	20	32.25	32.25	-9.5	18,158	-0.05%
2023/10/30	16.6	31.93	2	31.90	32.00	14.6	18,028	0.08%
2023/10/27	27.1	31.86	49.1	31.84	31.85	-22	17,917	-0.12%
2023/10/26	35.1	31.47	6.5	31.53	31.45	28.6	17,975	0.16%
2023/10/25	25.4	31.61	12	31.67	31.55	13.4	17,848	0.07%
2023/10/24	30.8	31.54	1	31.65	31.50	29.8	17,706	0.17%
2023/10/23	31.8	31.64	1	31.65	31.65	30.8	17,530	0.18%
2023/10/20	82	31.57	17	31.67	31.75	65	17,702	0.37%
2023/10/19	127.2	31.86	16.1	31.90	31.90	111.2	17,409	0.64%	大買/鉅額交易
2023/10/18	92.7	32.50	17.3	32.55	32.45	75.4	16,813	0.45%
2023/10/17	8.6	33.42	39.9	33.48	33.45	-31.3	15,659	-0.20%
2023/10/16	14.2	33.71	32	33.67	33.60	-17.8	15,645	-0.11%
2023/10/13	48.5	33.98	17.5	34.00	33.80	31	15,722	0.20%
2023/10/12	7.9	33.67	18	33.53	33.70	-10.1	15,681	-0.06%
2023/10/11	5.1	33.05	10	33.10	33.10	-4.9	15,548	-0.03%
2023/10/06	14.4	32.81	5.6	32.85	32.80	8.9	15,540	0.06%
2023/10/05	37.1	32.80	19.1	32.81	32.75	18	15,507	0.12%
2023/10/04	443.4	32.86	21.6	32.91	32.90	421.8	15,539	2.71%	大買/鉅額交易
2023/10/03	19.8	33.20	3.8	33.20	33.20	16	15,625	0.10%
2023/10/02	9.3	33.15	7.2	33.13	33.10	2.1	15,776	0.01%
2023/09/28	28.4	33.11	20.3	33.13	33.25	8.1	16,020	0.05%
2023/09/27	21	33.01	3.8	33.03	33.05	17.1	15,999	0.11%
2023/09/26	45.3	33.06	2	33.13	33.00	43.3	15,938	0.27%
2023/09/25	83.6	33.16	10	33.18	33.10	73.6	15,777	0.47%
2023/09/22	75.4	33.47	12	33.45	33.50	63.4	15,474	0.41%
2023/09/21	120.1	33.91	4.6	33.97	33.80	115.5	15,253	0.76%	大買/鉅額交易
2023/09/20	43.1	34.42	3	34.62	34.35	40.1	15,082	0.27%
2023/09/19	21.4	34.90	26.3	34.85	34.80	-4.9	14,902	-0.03%
2023/09/18	37.3	35.03	4	35.08	35.10	33.3	14,938	0.22%
2023/09/15	19	35.22	1.1	35.26	35.10	17.9	15,030	0.12%
2023/09/14	42.2	35.40	16.1	35.43	35.50	26.1	14,962	0.17%
2023/09/13	39.1	35.11	14	35.12	35.30	25.1	14,972	0.17%
2023/09/12	11.1	34.55	5.6	34.52	34.60	5.5	15,254	0.04%
2023/09/11	16.6	34.09	3	34.13	34.20	13.6	15,266	0.09%
2023/09/08	437.4	34.06	1.2	34.21	34.10	436.2	15,301	2.85%	大買/鉅額交易
2023/09/07	24.8	34.35	1.7	34.40	34.35	23.1	15,280	0.15%
2023/09/06	93.9	34.56	5.1	34.67	34.40	88.8	15,287	0.58%
2023/09/05	21.9	35.04	0	0.00	35.00	21.9	14,939	0.15%
2023/09/04	21.2	35.06	17.1	35.15	35.20	4.1	14,925	0.03%
2023/09/01	16.6	35.18	14	35.30	35.25	2.6	14,877	0.02%
2023/08/31	29.7	35.02	4.3	35.21	34.95	25.3	14,843	0.17%
2023/08/30	26.2	35.38	3.1	35.42	35.30	23	14,684	0.16%
2023/08/29	3.2	35.22	11.6	35.29	35.40	-8.4	15,130	-0.06%
2023/08/28	429.7	35.10	6	35.10	35.20	423.7	15,344	2.76%	大買/鉅額交易
2023/08/25	21.4	35.15	2	35.20	35.10	19.4	16,124	0.12%
2023/08/24	24.9	35.32	22	35.30	35.30	2.9	16,441	0.02%
2023/08/23	10.8	35.40	6.1	35.37	35.30	4.7	16,726	0.03%
2023/08/22	4.1	35.33	3.7	35.38	35.40	0.4	16,947	0.00%
2023/08/21	7.8	35.18	18.6	35.27	35.40	-10.9	17,344	-0.06%
2023/08/18	423.7	35.17	32.7	35.30	35.15	391	17,523	2.23%	大買/鉅額交易
2023/08/17	31.5	35.64	35	35.54	35.65	-3.5	17,458	-0.02%
2023/08/16	121.4	36.07	3.4	36.21	36.05	118.1	17,488	0.68%	大買/鉅額交易
2023/08/15	20.7	36.66	23	36.72	36.70	-2.3	17,473	-0.01%
2023/08/14	18.9	36.95	12.3	36.85	36.85	6.7	17,582	0.04%
2023/08/11	1.3	37.41	23	37.44	37.40	-21.7	17,637	-0.12%
2023/08/10	13.9	36.92	0	0.00	36.85	13.9	17,644	0.08%
2023/08/09	10.5	37.13	10.8	37.21	37.15	-0.2	17,972	0.00%
2023/08/08	8	37.15	17	37.33	37.10	-9	18,250	-0.05%
2023/08/07	11	37.58	62.1	37.48	37.65	-51.1	18,384	-0.28%
2023/08/04	18.5	37.34	12.1	37.34	37.35	6.4	18,438	0.03%
2023/08/02	65.7	37.31	24	37.35	37.20	41.7	18,846	0.22%
2023/08/01	17.4	37.42	17.1	37.54	37.55	0.3	19,015	0.00%
2023/07/31	30.3	37.34	11.6	37.39	37.30	18.7	19,125	0.10%
2023/07/28	27.6	37.30	7.2	37.29	37.35	20.4	19,175	0.11%
2023/07/27	11.6	37.36	12	37.33	37.35	-0.4	19,620	0.00%
2023/07/26	9	37.30	49	37.31	37.25	-40	20,584	-0.19%
2023/07/25	37	37.39	35.1	37.26	37.40	2	20,798	0.01%
2023/07/24	55.8	36.25	14.1	36.19	36.50	41.7	20,874	0.20%
2023/07/21	70.8	36.27	55	36.21	36.10	15.8	21,180	0.07%
2023/07/20	15	36.61	23.2	36.61	36.55	-8.2	21,667	-0.04%
2023/07/19	38.2	36.67	50	36.70	36.60	-11.8	22,718	-0.05%
2023/07/18	29.2	36.64	65.5	36.74	37.10	-36.3	23,504	-0.15%
2023/07/17	22.7	36.77	9.2	36.79	36.75	13.5	23,411	0.06%
2023/07/14	19.5	36.95	25.6	37.02	37.00	-6.1	23,348	-0.03%
2023/07/13	80	36.87	10.8	36.85	36.80	69.3	23,366	0.30%
2023/07/12	454.9	36.55	14.3	36.58	36.60	440.6	23,564	1.87%	大買/鉅額交易
2023/07/11	50.6	36.72	9.6	36.73	36.55	41	23,517	0.17%
2023/07/10	516.5	37.05	3.8	37.08	36.85	512.7	23,394	2.19%	大買/鉅額交易
2023/07/07	25.9	37.05	5	36.93	37.30	20.9	23,264	0.09%
2023/07/06	81.2	37.39	20	37.28	37.25	61.2	23,393	0.26%
2023/07/05	43.2	37.96	24.8	37.97	37.80	18.4	23,091	0.08%
2023/07/04	14.1	38.14	12	38.16	38.05	2.1	22,913	0.01%
2023/07/03	16.3	38.20	43.6	38.23	38.25	-27.3	22,864	-0.12%
2023/06/30	8.2	38.13	1.5	38.13	38.05	6.7	22,907	0.03%
2023/06/29	6.2	38.14	8.5	38.28	38.05	-2.4	22,932	-0.01%
2023/06/28	40.5	38.10	79.3	38.31	38.05	-38.8	22,980	-0.17%
2023/06/27	25.3	38.51	11	38.50	38.45	14.3	23,114	0.06%
2023/06/26	10.2	38.83	168.1	38.63	38.80	-157.9	23,371	-0.68%	大賣/鉅額交易
2023/06/21	9.3	38.46	30.2	38.43	38.70	-20.9	23,378	-0.09%
2023/06/20	10.9	38.57	41.5	38.53	38.55	-30.7	23,375	-0.13%
2023/06/19	30.2	38.71	38.5	38.75	38.70	-8.3	23,493	-0.04%
2023/06/16	59.3	38.84	93.5	38.89	38.70	-34.2	23,472	-0.15%
2023/06/15	13.1	38.27	27.2	38.33	38.35	-14.1	23,007	-0.06%
2023/06/14	8.4	38.26	9.4	38.28	38.35	-1	23,330	0.00%
2023/06/13	47.9	38.27	42.4	38.18	38.25	5.5	23,466	0.02%
2023/06/12	41.5	38.36	9.3	38.34	38.25	32.2	23,491	0.14%
2023/06/09	23.3	38.40	47.6	38.40	38.45	-24.3	23,511	-0.10%
2023/06/08	8.9	38.57	74.2	38.43	38.50	-65.3	23,676	-0.28%
2023/06/07	26.1	38.79	52	38.83	38.80	-25.9	23,851	-0.11%
2023/06/06	13	38.78	31.2	38.82	38.80	-18.2	24,048	-0.08%
2023/06/05	51.9	38.96	60.6	38.90	38.85	-8.6	24,210	-0.04%
2023/06/02	30.1	38.42	179.4	38.47	38.55	-149.4	24,023	-0.62%	大賣/鉅額交易
2023/06/01	42.5	37.78	22.9	37.84	37.75	19.6	23,598	0.08%
2023/05/31	56.3	37.99	22.1	38.11	37.90	34.3	23,504	0.15%
2023/05/30	25.2	38.08	16	38.17	38.30	9.2	22,887	0.04%
2023/05/29	58.8	37.87	22.1	37.90	38.15	36.7	23,178	0.16%
2023/05/26	18.3	37.76	15.3	37.84	38.00	3	23,692	0.01%
2023/05/25	34.5	37.59	8.4	37.61	38.05	26.1	24,133	0.11%
2023/05/24	78.9	37.62	20.4	37.58	37.85	58.5	23,953	0.24%
2023/05/23	29.3	37.96	96.4	38.07	37.90	-67.1	23,751	-0.28%
2023/05/22	58	38.16	38.6	38.24	38.25	19.4	23,649	0.08%
2023/05/19	90.1	37.81	25.2	37.86	37.85	64.9	23,556	0.28%
2023/05/18	24	37.82	4	37.83	37.85	20	23,437	0.09%
2023/05/17	55	37.96	12.1	37.97	37.90	42.9	23,453	0.18%
2023/05/16	47.1	37.52	22.5	37.62	37.75	24.6	23,506	0.10%
2023/05/15	67.1	37.28	37.1	37.25	37.35	30	23,506	0.13%
2023/05/12	47.7	38.29	66.2	38.14	37.80	-18.5	23,276	-0.08%
2023/05/11	47.7	38.29	66.2	38.14	38.20	-18.5	23,037	-0.08%
2023/05/10	6.5	38.69	3.9	38.73	38.85	2.6	22,849	0.01%
2023/05/09	153	38.88	75	39.07	38.65	78	22,795	0.34%	大買/
2023/05/08	58.9	39.52	36.6	39.59	39.60	22.4	22,479	0.10%
2023/05/05	52.8	39.41	31	39.30	39.30	21.8	22,322	0.10%
2023/05/04	41.4	39.48	45.3	39.49	39.45	-3.9	22,305	-0.02%
2023/05/03	143	39.74	78.1	39.79	39.50	64.9	22,236	0.29%	大買/
2023/05/02	269.1	40.00	384.4	39.90	39.90	-115.3	22,048	-0.52%	大買/大賣/鉅額交易
2023/04/28	40.1	38.76	10.7	38.76	38.70	29.4	21,538	0.14%
2023/04/27	124.3	38.92	79.1	38.81	38.65	45.2	21,481	0.21%	大買/
2023/04/26	142.6	38.88	269.3	38.90	39.10	-126.6	21,572	-0.59%	大買/大賣/鉅額交易
2023/04/25	62.8	38.82	99	38.84	38.50	-36.2	21,693	-0.17%
2023/04/24	163.1	39.26	226.5	39.28	39.55	-63.4	21,265	-0.30%	大買/大賣/
2023/04/21	108	38.39	177.1	38.48	38.30	-69.1	20,241	-0.34%	大買/大賣/
2023/04/20	99	37.38	34.5	37.29	37.20	64.4	19,358	0.33%
2023/04/19	26.7	37.28	7.5	37.23	37.10	19.2	19,409	0.10%
2023/04/18	76.3	37.56	45.6	37.44	37.45	30.8	19,425	0.16%
2023/04/17	21.5	38.08	72.5	38.09	37.95	-51	19,656	-0.26%
2023/04/14	19	37.40	15.2	37.42	37.55	3.8	19,373	0.02%
2023/04/13	90.4	37.56	52.5	37.52	37.55	37.8	19,387	0.20%
2023/04/12	38.6	37.59	7.2	37.70	37.45	31.4	19,333	0.16%
2023/04/11	38	37.19	55	37.48	37.45	-17	19,262	-0.09%
2023/04/10	19	36.43	42.1	36.44	36.60	-23.1	19,042	-0.12%
2023/04/07	11.3	36.37	10.1	36.41	36.40	1.2	19,060	0.01%
2023/04/06	14.3	36.40	6.6	36.37	36.45	7.7	19,160	0.04%
2023/03/31	18.5	36.50	82.6	36.51	36.40	-64	19,407	-0.33%
2023/03/30	27.2	36.17	30.6	36.24	36.20	-3.5	20,415	-0.02%
2023/03/29	80.7	36.21	27.8	36.26	36.35	53	21,328	0.25%
2023/03/28	47	36.31	32.2	36.20	36.20	14.8	22,230	0.07%
2023/03/27	46.3	36.81	29	36.81	36.65	17.3	23,097	0.07%
2023/03/24	8	37.47	136.2	37.43	37.60	-128.2	23,872	-0.54%	大賣/鉅額交易
2023/03/23	8	37.31	27.4	37.51	37.35	-19.4	23,875	-0.08%
2023/03/22	43.8	37.30	47	37.23	37.20	-3.2	23,957	-0.01%
2023/03/21	18.3	37.08	10.2	37.19	37.05	8.1	24,027	0.03%
2023/03/20	13.1	36.86	3	36.93	36.90	10.1	24,042	0.04%
2023/03/17	10.4	36.48	1	36.41	36.40	9.4	24,199	0.04%
2023/03/16	41.9	36.56	15.5	36.63	36.35	26.4	23,908	0.11%
2023/03/15	30.2	37.15	41.1	37.04	37.10	-10.9	23,942	-0.05%
2023/03/14	56.1	36.62	12	36.79	36.75	44.1	24,037	0.18%
2023/03/13	47.6	36.34	19.2	36.47	36.75	28.4	24,266	0.12%
2023/03/10	97.9	36.70	51	36.72	36.70	46.9	24,281	0.19%
2023/03/09	115.1	37.35	60.8	37.33	37.20	54.3	24,506	0.22%	大買/
2023/03/08	100	37.67	4.4	37.62	37.75	95.6	24,873	0.38%
2023/03/07	15.3	37.96	1.5	38.03	37.95	13.8	24,885	0.06%
2023/03/06	26.8	37.97	12.3	38.00	37.95	14.5	25,216	0.06%
2023/03/03	42.6	37.76	18.4	37.81	37.75	24.1	25,487	0.09%
2023/03/02	43	37.69	17	37.87	37.90	26	25,669	0.10%
2023/03/01	177.9	37.97	34	38.11	37.80	143.8	25,706	0.56%	大買/鉅額交易
2023/02/24	46.2	39.24	37	39.29	39.15	9.2	25,338	0.04%
2023/02/23	88.4	39.37	93.7	39.18	39.50	-5.3	24,816	-0.02%
2023/02/22	42.6	37.97	68.4	38.02	38.05	-25.7	25,159	-0.10%
2023/02/21	14.3	38.36	20.8	38.34	38.35	-6.5	26,058	-0.02%
2023/02/20	58.6	38.07	91.6	38.15	38.25	-33	26,714	-0.12%
2023/02/17	60.8	37.79	76.7	37.82	38.00	-15.9	27,226	-0.06%
2023/02/16	42.7	37.54	23.5	37.66	37.50	19.2	27,958	0.07%
2023/02/15	31.6	37.65	19.1	37.68	37.55	12.5	28,051	0.04%
2023/02/14	46	37.43	60.3	37.46	37.25	-14.2	27,991	-0.05%
2023/02/13	24.8	36.97	44.9	37.01	37.00	-20.1	27,957	-0.07%
2023/02/10	27.8	36.85	34.1	36.79	36.85	-6.3	28,096	-0.02%
2023/02/09	16.8	36.69	9.1	36.70	36.60	7.7	28,114	0.03%
2023/02/08	34.2	36.65	11.1	36.65	36.75	23.1	28,188	0.08%
2023/02/07	27.5	36.45	4.3	36.50	36.65	23.2	28,269	0.08%
2023/02/06	29.9	36.21	26.5	36.28	36.15	3.4	28,252	0.01%
2023/02/03	100.9	36.43	68.1	36.48	36.45	32.8	28,142	0.12%
2023/02/02	19.7	36.66	19	36.81	36.80	0.7	28,165	0.00%
2023/02/01	16.7	36.48	39.2	36.49	36.75	-22.5	28,193	-0.08%
2023/01/31	51.5	36.53	51.1	36.39	36.25	0.4	28,263	0.00%
2023/01/30	35.2	36.85	74.1	36.85	36.95	-38.9	28,195	-0.14%
2023/01/17	38.1	36.07	53.3	36.07	36.00	-15.2	28,181	-0.05%
2023/01/16	78.1	36.47	106.4	36.59	36.50	-28.3	28,175	-0.10%	大賣/
2023/01/13	108.2	36.10	211.4	35.90	36.15	-103.2	27,855	-0.37%	大買/大賣/鉅額交易
2023/01/12	41.5	35.36	94.7	35.14	35.40	-53.3	27,913	-0.19%
2023/01/11	9	34.68	10.7	34.69	34.70	-1.7	28,119	-0.01%
2023/01/10	15.3	34.55	11.3	34.53	34.60	4	28,426	0.01%
2023/01/09	110.6	34.45	87.3	34.51	34.60	23.3	28,943	0.08%	大買/
2023/01/06	23.1	34.30	2	34.44	34.25	21.1	29,213	0.07%
2023/01/05	45.7	34.44	157.5	34.34	34.45	-111.8	29,670	-0.38%	大賣/鉅額交易
2023/01/04	4.2	33.55	3.5	33.62	33.50	0.7	29,498	0.00%
2023/01/03	102.1	33.68	28.2	33.61	33.50	73.9	29,714	0.25%	大買/
2022/12/30	35.8	33.83	21	33.69	33.65	14.8	29,735	0.05%
2022/12/29	42.2	33.81	33.1	34.09	33.70	9.1	29,889	0.03%
2022/12/28	42.6	34.14	26	34.18	34.30	16.6	30,140	0.06%
2022/12/27	45.8	34.50	21.9	34.49	34.30	23.9	30,373	0.08%
2022/12/26	31.4	34.32	18.1	34.35	34.40	13.3	30,533	0.04%
2022/12/23	90	34.29	24	34.26	34.05	66	31,062	0.21%
2022/12/22	87.3	34.40	117	34.59	34.45	-29.7	31,982	-0.09%	大賣/
2022/12/21	21.1	33.76	74.1	33.99	34.05	-53	31,325	-0.17%
2022/12/20	35.3	33.67	26.1	33.84	33.70	9.2	30,705	0.03%
2022/12/19	83.3	33.83	78.5	33.96	33.85	4.8	30,251	0.02%
2022/12/16	55.8	33.23	63.5	33.39	34.60	-7.7	29,428	-0.03%
2022/12/15	11.1	33.49	14	33.54	33.55	-2.9	28,860	-0.01%
2022/12/14	38	33.56	4.7	33.59	33.50	33.3	29,170	0.11%
2022/12/13	17.2	33.95	35.5	33.85	33.70	-18.4	29,231	-0.06%
2022/12/12	33.6	33.77	4	33.74	33.85	29.6	29,198	0.10%
2022/12/09	26	33.75	18.1	33.73	33.70	7.9	29,684	0.03%
2022/12/08	27.5	33.18	10.6	33.21	33.20	16.9	29,675	0.06%
2022/12/07	11.6	33.20	17	33.34	33.35	-5.4	29,677	-0.02%
2022/12/06	20.7	33.41	30.1	33.50	33.30	-9.4	29,698	-0.03%
2022/12/05	30.8	33.54	25	33.59	33.70	5.8	29,562	0.02%
2022/12/02	36.7	33.70	6	33.75	33.65	30.7	29,249	0.11%
2022/12/01	78.8	34.05	29.9	33.97	34.05	48.9	29,193	0.17%
2022/11/30	49.8	33.55	17.2	33.57	33.90	32.6	29,003	0.11%
2022/11/29	33.1	33.16	56	33.29	33.55	-22.9	28,619	-0.08%
2022/11/28	49.5	33.03	17	33.09	33.00	32.5	28,640	0.11%
2022/11/25	32	33.29	37.7	33.39	33.55	-5.7	28,428	-0.02%
2022/11/24	46	32.88	20.5	32.95	33.20	25.5	28,273	0.09%
2022/11/23	35	32.76	8.1	32.81	32.70	26.9	28,055	0.10%
2022/11/22	38.5	32.65	11	32.61	32.65	27.5	27,954	0.10%
2022/11/21	55.8	32.91	10	32.85	32.85	45.8	27,730	0.17%
2022/11/18	109	33.58	14	33.51	33.30	95	27,498	0.35%	大買/
2022/11/17	452.9	33.99	445.8	34.17	34.25	7.1	26,542	0.03%	大買/大賣/
2022/11/16	97.7	33.11	74	33.12	32.90	23.7	25,556	0.09%
2022/11/15	67.4	33.34	29	33.50	33.85	38.4	24,950	0.15%
2022/11/14	418.5	33.68	459.7	33.83	34.15	-41.2	24,375	-0.17%	大買/大賣/
2022/11/11	90.3	32.19	20.2	32.08	32.15	70.1	23,576	0.30%
2022/11/10	24.5	31.79	15.4	32.10	31.70	9.1	23,483	0.04%
2022/11/09	33.8	31.84	9.3	31.88	31.90	24.5	23,444	0.10%
2022/11/08	27.2	31.64	14.8	31.56	31.65	12.4	23,282	0.05%
2022/11/07	17	30.66	56	30.86	31.00	-39	23,106	-0.17%
2022/11/04	42.7	30.33	1	30.20	30.45	41.7	23,191	0.18%
2022/11/03	52.9	30.34	5	30.28	30.30	47.9	23,144	0.21%
2022/11/02	5.2	30.71	1	30.85	30.75	4.2	23,105	0.02%
2022/11/01	20.1	30.47	11	30.60	30.65	9.1	23,119	0.04%
2022/10/31	73.8	30.52	36	30.45	30.25	37.8	23,108	0.16%
2022/10/28	92.5	30.75	110	30.67	30.50	-17.5	23,119	-0.08%	大賣/
2022/10/27	47.4	30.87	11	30.92	30.85	36.4	23,111	0.16%
2022/10/26	25.1	30.24	14.9	30.27	30.30	10.2	23,119	0.04%
2022/10/25	102.8	30.00	66.9	29.98	29.90	35.8	23,077	0.16%	大買/
2022/10/24	40.3	30.91	9	31.26	30.60	31.3	22,682	0.14%
2022/10/21	19.5	30.96	11.2	31.10	31.00	8.3	22,562	0.04%
2022/10/20	60.8	30.82	11.3	30.88	30.90	49.5	22,518	0.22%
2022/10/19	38	31.76	14	31.86	31.60	24	22,012	0.11%
2022/10/18	52.5	31.41	26	31.33	31.45	26.5	21,608	0.12%
2022/10/17	51.4	31.67	14.3	31.64	31.70	37.1	21,593	0.17%
2022/10/14	73.2	32.58	13	32.59	32.40	60.2	21,633	0.28%
2022/10/13	61.6	33.02	23.3	32.92	32.65	38.3	21,544	0.18%
2022/10/12	41.9	33.84	5	33.88	33.75	36.9	21,287	0.17%
2022/10/11	93.4	33.80	8	33.83	33.80	85.4	21,345	0.40%
2022/10/07	12.5	34.26	38.1	34.23	34.25	-25.6	21,291	-0.12%
2022/10/06	5.4	34.26	22	34.41	34.30	-16.6	21,266	-0.08%
2022/10/05	47.7	34.25	14.3	34.31	34.15	33.4	21,277	0.16%
2022/10/04	73.1	33.71	8.1	33.74	33.85	65.1	21,025	0.31%
2022/10/03	30.7	33.71	6.3	33.70	33.65	24.4	20,773	0.12%
2022/09/30	47.1	33.77	19.4	33.77	33.80	27.7	20,658	0.13%
2022/09/29	83.3	34.17	22.6	34.20	34.15	60.8	20,144	0.30%
2022/09/28	135.7	35.13	29	35.04	34.90	106.7	19,056	0.56%	大買/鉅額交易
2022/09/27	60.2	35.80	21.3	35.77	35.80	38.9	18,789	0.21%
2022/09/26	135.4	36.03	15.3	36.03	35.85	120.2	18,599	0.65%	大買/鉅額交易
2022/09/23	76	37.06	11.3	37.10	37.00	64.7	18,381	0.35%
2022/09/22	88.1	37.46	5.3	37.43	37.55	82.8	18,250	0.45%
2022/09/21	39.1	38.24	9.9	38.15	38.10	29.3	17,880	0.16%
2022/09/20	40.2	38.60	6	38.86	38.55	34.2	17,513	0.20%
2022/09/19	8.1	38.84	17.5	38.88	38.80	-9.4	17,397	-0.05%
2022/09/16	44.6	38.80	17.2	38.87	38.60	27.4	17,332	0.16%
2022/09/15	17.6	39.48	0.9	39.61	39.55	16.7	16,939	0.10%
2022/09/14	19.5	39.66	1.1	39.75	39.65	18.3	16,875	0.11%
2022/09/13	6.3	39.82	7.4	39.88	39.90	-1.1	16,925	-0.01%
2022/09/12	31.8	39.86	8.2	39.84	39.80	23.6	16,977	0.14%
2022/09/08	13	39.68	2.1	39.80	39.85	10.9	17,321	0.06%
2022/09/07	8.7	39.64	52	39.65	39.70	-43.3	17,462	-0.25%
2022/09/06	38.9	39.71	19.8	39.61	39.85	19.1	17,501	0.11%
2022/09/05	12.1	38.97	12.4	39.00	39.10	-0.3	17,483	0.00%
2022/09/02	41.1	38.57	1.3	38.57	38.50	39.8	17,570	0.23%
2022/09/01	79.1	38.98	69.9	38.96	38.90	9.1	17,325	0.05%
2022/08/31	20.9	39.33	29.7	39.27	39.30	-8.8	17,158	-0.05%
2022/08/30	37.9	39.21	25.2	39.37	39.25	12.7	17,048	0.07%
2022/08/29	32.3	39.14	28.6	39.20	39.35	3.7	17,169	0.02%
2022/08/26	32.4	39.62	37.8	39.60	39.65	-5.5	17,183	-0.03%
2022/08/25	8.4	39.35	24.9	39.41	39.55	-16.5	17,263	-0.10%
2022/08/24	27	39.20	15.4	39.19	39.25	11.6	17,398	0.07%
2022/08/23	32	39.23	31.2	39.28	39.35	0.8	17,816	0.00%
2022/08/22	12.7	39.16	39.7	39.30	39.65	-27	17,936	-0.15%
2022/08/19	38.6	39.42	5	39.50	39.45	33.6	18,065	0.19%
2022/08/18	25.9	39.63	17	39.67	39.80	8.9	18,153	0.05%
2022/08/17	15.3	39.41	16.2	39.72	40.00	-1	18,215	-0.01%
2022/08/16	20.2	39.27	4.1	39.32	39.35	16.1	18,244	0.09%
2022/08/15	17.2	39.15	26.1	39.16	39.30	-8.9	18,314	-0.05%
2022/08/12	19.7	39.19	7.1	39.22	39.30	12.6	18,719	0.07%
2022/08/11	21.4	39.05	16.6	39.10	39.35	4.7	18,846	0.03%
2022/08/10	19.8	38.55	4	38.65	38.75	15.8	18,945	0.08%
2022/08/09	29.4	38.39	21	38.59	38.75	8.4	19,108	0.04%
2022/08/08	28.6	38.50	9	38.63	38.70	19.6	19,258	0.10%
2022/08/05	22.5	38.88	23	38.88	38.85	-0.5	19,436	0.00%
2022/08/04	17.1	38.85	11	38.95	38.75	6.1	19,943	0.03%
2022/08/03	27.2	38.97	29.5	39.00	39.10	-2.3	20,186	-0.01%
2022/08/02	18.2	39.14	8	39.16	39.15	10.2	20,245	0.05%
2022/08/01	19.6	39.24	28	39.44	39.50	-8.4	20,243	-0.04%
2022/07/29	29.6	38.47	23	38.54	38.75	6.6	20,205	0.03%
2022/07/28	25.6	38.05	42.6	38.09	38.20	-17	20,134	-0.08%
2022/07/27	13.6	37.85	9.1	37.85	37.85	4.5	20,075	0.02%
2022/07/26	22	37.81	1	37.80	37.80	21	20,246	0.10%
2022/07/25	40.9	37.84	4.2	37.82	37.85	36.7	20,320	0.18%
2022/07/22	92.5	37.74	13.2	37.73	37.70	79.3	20,389	0.39%
2022/07/21	136.9	37.96	17.1	38.06	38.05	119.9	20,196	0.59%	大買/鉅額交易
2022/07/20	32.4	41.60	42.3	41.77	41.60	-9.9	19,656	-0.05%
2022/07/19	15.6	41.30	34.1	41.36	41.65	-18.6	19,510	-0.10%
2022/07/18	50.5	40.37	11	40.35	40.70	39.5	19,267	0.20%
2022/07/15	49.8	40.84	43.1	40.81	40.50	6.7	19,169	0.03%
2022/07/14	23	41.71	9.2	41.72	41.70	13.8	19,107	0.07%
2022/07/13	44.2	41.86	73	41.65	41.80	-28.8	19,230	-0.15%
2022/07/12	2.2	40.92	28	40.96	41.00	-25.8	19,337	-0.13%
2022/07/11	12	41.01	97.5	41.15	41.10	-85.5	19,484	-0.44%
2022/07/08	30.4	40.76	35.1	40.64	40.80	-4.7	19,573	-0.02%
2022/07/07	9.7	40.68	36.2	40.80	40.90	-26.5	19,674	-0.13%
2022/07/06	45.1	40.54	11	40.25	40.00	34.1	20,055	0.17%
2022/07/05	8.1	40.66	10	40.59	40.75	-1.9	19,967	-0.01%
2022/07/04	24.1	40.23	9	40.06	40.00	15.1	19,809	0.08%
2022/07/01	18.1	40.37	39.5	40.35	40.35	-21.4	19,681	-0.11%
2022/06/30	24.9	39.42	21	39.58	39.50	3.9	19,421	0.02%
2022/06/29	24.2	39.52	3	39.50	39.55	21.2	19,227	0.11%
2022/06/28	30.3	39.67	12	39.82	39.60	18.3	19,218	0.10%
2022/06/27	23.4	39.89	7	40.13	39.80	16.4	19,203	0.09%
2022/06/24	14	39.43	11	39.50	39.50	3	19,070	0.02%
2022/06/23	33.3	39.33	8	39.06	39.00	25.3	18,963	0.13%
2022/06/22	10.2	39.59	1.1	39.65	39.50	9.2	18,809	0.05%
2022/06/21	24.9	39.27	13	39.52	39.45	11.9	18,775	0.06%
2022/06/20	159.8	39.10	35.7	39.25	38.85	124.1	18,695	0.66%	大買/鉅額交易
2022/06/17	92.2	39.65	21	39.68	39.60	71.2	18,440	0.39%
2022/06/16	46	40.14	1	40.65	40.00	45	18,279	0.25%
2022/06/15	54.2	40.11	11	40.15	40.05	43.2	18,452	0.23%
2022/06/14	59.8	40.20	20.3	40.21	40.10	39.5	18,363	0.21%
2022/06/13	67	40.81	14	40.85	40.80	53	18,122	0.29%
2022/06/10	18.7	41.44	6	41.45	41.40	12.7	17,840	0.07%
2022/06/09	19.5	41.61	2	41.58	41.55	17.5	17,831	0.10%
2022/06/08	9.1	41.77	0.1	41.90	41.75	9.1	17,785	0.05%
2022/06/07	41.3	41.42	0	0.00	41.35	41.3	17,736	0.23%
2022/06/06	47.1	41.60	1.1	41.56	41.55	46.1	17,502	0.26%
2022/06/02	21.6	41.78	12	41.75	41.70	9.6	17,511	0.05%
2022/06/01	31.3	42.23	5.2	42.23	42.10	26.1	17,534	0.15%
2022/05/31	13.1	42.62	10.1	42.71	42.60	3.1	17,391	0.02%
2022/05/30	43.8	42.87	15	42.91	42.80	28.8	16,918	0.17%
2022/05/27	14.1	42.13	14	42.26	42.20	0.1	16,696	0.00%
2022/05/26	59.4	42.08	27.5	42.01	41.70	32	16,596	0.19%
2022/05/25	21.9	41.72	6	41.77	41.65	15.9	16,538	0.10%
2022/05/24	7	41.20	0.2	41.35	41.20	6.8	16,462	0.04%
2022/05/23	40.2	41.28	6.1	41.30	41.20	34.1	16,294	0.21%
2022/05/20	17.6	41.53	19	41.81	41.15	-1.4	16,186	-0.01%
2022/05/19	16.8	41.15	5	41.15	41.10	11.8	15,717	0.07%
2022/05/18	33.6	41.33	5.3	41.43	41.60	28.3	15,532	0.18%
2022/05/17	35.1	41.50	1	41.55	41.50	34.1	15,250	0.22%
2022/05/16	18.6	41.25	71	41.55	41.25	-52.4	15,019	-0.35%
2022/05/13	44	41.32	22.1	41.59	41.60	21.9	14,715	0.15%
2022/05/12	110	41.27	73.3	41.52	40.80	36.7	14,482	0.25%	大買/
2022/05/11	76.8	42.68	3.3	42.71	42.65	73.6	13,898	0.53%
2022/05/10	32.2	43.86	9.5	43.90	43.85	22.7	13,469	0.17%
2022/05/09	34.1	44.45	7.2	44.35	44.25	26.9	13,279	0.20%
2022/05/06	33.8	45.14	13	45.11	45.10	20.8	13,113	0.16%
2022/05/05	25.2	45.64	4	45.66	45.60	21.2	13,152	0.16%
2022/05/04	18.9	45.35	1	45.45	45.50	17.9	13,127	0.14%
2022/05/03	32.9	45.42	1	45.25	45.35	31.9	13,228	0.24%
2022/04/29	39.4	46.04	1	45.90	45.90	38.4	12,942	0.30%
2022/04/28	18.8	45.91	9.1	45.77	46.10	9.7	12,785	0.08%
2022/04/27	52.5	45.86	8.1	45.85	45.80	44.4	12,580	0.35%
2022/04/26	18.1	46.16	1	46.30	46.20	17	12,312	0.14%
2022/04/25	56.6	46.12	14.7	46.20	46.10	42	12,241	0.34%
2022/04/22	17.8	46.60	1	46.55	46.55	16.8	12,099	0.14%
2022/04/21	48.5	46.74	10.1	46.85	46.80	38.4	12,074	0.32%
2022/04/20	31.5	46.50	13	46.50	46.60	18.5	12,063	0.15%
2022/04/19	48.4	46.39	3	46.22	46.35	45.4	11,970	0.38%
2022/04/18	87.1	46.58	8	46.85	46.50	79.1	11,843	0.67%
2022/04/15	53.5	47.21	6	47.10	47.10	47.4	11,628	0.41%
2022/04/14	26.9	47.80	3.2	47.71	47.70	23.7	11,442	0.21%
2022/04/13	38.7	48.00	3.1	47.95	48.00	35.6	11,348	0.31%
2022/04/12	82.8	48.21	24	48.25	48.00	58.8	11,175	0.53%
2022/04/11	7.6	49.34	4.5	49.53	49.45	3.1	10,764	0.03%
2022/04/08	5.5	49.65	10	49.73	49.80	-4.5	10,837	-0.04%
2022/04/07	12.4	49.71	26.5	49.86	49.55	-14.1	10,806	-0.13%
2022/04/06	8.2	49.87	43	49.99	50.20	-34.8	10,709	-0.32%
2022/04/01	14.3	49.60	4	49.61	49.75	10.3	10,657	0.10%
2022/03/31	13.2	50.08	28	50.06	49.90	-14.8	10,588	-0.14%
2022/03/30	3.7	49.82	14	49.85	49.85	-10.3	10,436	-0.10%
2022/03/29	22.3	49.78	38	49.84	49.80	-15.7	10,432	-0.15%
2022/03/28	13.5	49.60	39.3	49.41	49.70	-25.8	10,389	-0.25%
2022/03/25	3.3	49.71	28.8	49.67	49.70	-25.5	10,342	-0.25%
2022/03/24	9.1	49.73	35.3	49.87	49.95	-26.2	10,385	-0.25%
2022/03/23	16	49.54	9.1	49.56	49.65	6.9	10,460	0.07%
2022/03/22	23.1	49.47	11.6	49.57	49.70	11.4	10,377	0.11%
2022/03/21	72.9	49.51	92.6	49.63	49.75	-19.7	10,380	-0.19%
2022/03/18	22.9	48.59	45	48.47	48.95	-22.1	10,135	-0.22%
2022/03/17	11	48.00	5	48.15	48.00	6	9,745	0.06%
2022/03/16	10.4	47.80	2.2	47.92	47.85	8.2	9,630	0.09%
2022/03/15	3.2	47.72	24	47.79	47.95	-20.8	9,597	-0.22%
2022/03/14	4.3	47.57	6	47.58	47.55	-1.7	9,592	-0.02%
2022/03/11	1.2	47.51	2.2	47.49	47.45	-1	9,676	-0.01%
2022/03/10	6.3	47.39	1.5	47.50	47.60	4.8	9,818	0.05%
2022/03/09	8.5	47.21	6	47.24	47.25	2.5	9,901	0.03%
2022/03/08	14.5	46.95	15.5	46.99	46.95	-1	10,051	-0.01%
2022/03/07	22.5	47.03	12.6	47.10	47.10	10	10,059	0.10%
2022/03/04	17.2	47.70	10.3	47.72	47.65	6.9	10,340	0.07%
2022/03/03	9.4	47.91	24	48.03	48.05	-14.6	10,465	-0.14%
2022/03/02	7.4	47.71	8.5	47.78	48.00	-1.1	10,752	-0.01%
2022/03/01	3	47.75	59.1	47.73	47.80	-56.1	10,862	-0.52%
2022/02/25	29.9	47.03	6	47.00	47.35	23.9	10,955	0.22%
2022/02/24	17.6	47.24	21	47.30	47.30	-3.4	10,884	-0.03%
2022/02/23	29.5	47.65	0.1	47.75	47.65	29.5	10,872	0.27%
2022/02/22	15.5	47.27	1	47.15	47.70	14.5	10,974	0.13%
2022/02/21	5.1	47.45	1.4	47.61	47.60	3.7	10,977	0.03%
2022/02/18	4	47.30	6	47.41	47.45	-2	11,056	-0.02%
2022/02/17	5	47.45	23.3	47.35	47.45	-18.3	11,143	-0.16%
2022/02/16	27.4	47.04	1	47.10	47.00	26.4	11,199	0.24%
2022/02/15	6.6	47.01	1	46.80	47.00	5.6	11,255	0.05%
2022/02/14	25	47.02	2	47.10	47.15	23	11,341	0.20%
2022/02/11	12.1	47.34	2	47.33	47.55	10.1	11,337	0.09%
2022/02/10	3.5	47.22	19	47.51	47.55	-15.5	11,361	-0.14%
2022/02/09	5.4	47.05	8.1	47.24	47.30	-2.7	11,433	-0.02%
2022/02/08	18.2	47.02	3	46.97	46.95	15.2	11,535	0.13%
2022/02/07	31.8	46.36	3.2	46.82	47.10	28.6	11,491	0.25%
2022/01/26	5	46.75	7.3	46.80	46.85	-2.3	11,314	-0.02%
2022/01/25	21.4	46.75	3	46.78	46.80	18.4	11,349	0.16%
2022/01/24	8	47.15	11.4	47.15	47.15	-3.4	11,222	-0.03%
2022/01/21	11.1	47.25	13.8	47.33	47.40	-2.8	11,339	-0.02%
2022/01/20	2.1	47.51	5.8	47.56	47.50	-3.7	11,291	-0.03%
2022/01/19	9.1	47.63	1	47.65	47.60	8.1	11,341	0.07%
2022/01/18	5	47.66	0	0.00	47.75	5	11,490	0.04%
2022/01/17	21	47.42	10	47.50	47.60	11	11,598	0.09%
2022/01/14	17.2	47.56	32.1	47.60	47.60	-14.9	11,605	-0.13%
2022/01/13	38	47.73	9.7	47.73	47.95	28.3	11,826	0.24%
2022/01/12	13.3	47.22	11	47.41	47.50	2.3	12,070	0.02%
2022/01/11	15.8	47.18	7.3	47.25	47.50	8.5	12,310	0.07%
2022/01/10	24.8	47.11	4	47.23	47.30	20.8	12,274	0.17%
2022/01/07	12.8	47.31	8.1	47.30	47.45	4.7	12,237	0.04%
2022/01/06	16.1	47.31	1	47.60	47.60	15.1	12,219	0.12%
2022/01/05	7.6	47.15	11	47.19	47.15	-3.4	12,240	-0.03%
2022/01/04	22.2	47.20	9.8	47.28	47.30	12.3	12,299	0.10%
2022/01/03	18.4	47.63	18.3	47.67	47.45	0.1	12,196	0.00%
2021/12/30	8.1	48.07	9	48.14	48.00	-0.9	12,155	-0.01%
2021/12/29	5.2	48.11	6	48.10	48.15	-0.9	12,270	-0.01%
2021/12/28	3.4	48.05	5	48.08	48.15	-1.6	12,350	-0.01%
2021/12/27	2.4	47.96	10.1	48.01	48.10	-7.7	12,448	-0.06%
2021/12/24	5.5	47.89	7	47.87	47.90	-1.6	12,692	-0.01%
2021/12/23	5.1	47.62	13.1	47.60	47.70	-8	12,853	-0.06%
2021/12/22	2	47.40	0	0.00	47.40	2	12,914	0.02%
2021/12/21	9.2	47.21	5	47.15	47.25	4.2	13,062	0.03%
2021/12/20	17.4	47.28	2	47.30	47.40	15.4	13,199	0.12%
2021/12/17	8.5	47.38	11.5	47.33	47.45	-3	13,236	-0.02%
2021/12/16	7.6	46.92	4.2	46.93	46.90	3.4	13,161	0.03%
2021/12/15	9.1	46.95	1.6	47.17	46.95	7.5	13,398	0.06%
2021/12/14	8.1	47.03	8.2	47.09	47.00	-0.1	13,527	0.00%
2021/12/13	4.5	47.20	6.7	47.22	47.10	-2.3	13,762	-0.02%
2021/12/10	10.1	47.48	8	47.34	47.30	2.1	14,011	0.02%
2021/12/09	12.2	47.33	2	47.20	47.40	10.2	14,718	0.07%
2021/12/08	11	47.60	14.5	47.58	47.70	-3.5	15,007	-0.02%
2021/12/07	9.3	47.32	1.7	47.27	47.55	7.6	15,100	0.05%
2021/12/06	21.4	47.03	9	47.14	47.30	12.4	15,059	0.08%
2021/12/03	25.5	46.48	1.7	46.69	46.40	23.8	15,012	0.16%
2021/12/02	39.6	46.45	0	0.00	46.30	39.6	14,910	0.27%
2021/12/01	38.1	46.46	11	46.59	46.60	27.1	14,885	0.18%
2021/11/30	52.9	46.74	22	47.09	46.00	30.9	14,816	0.21%
2021/11/29	47.3	46.24	14	46.05	46.50	33.3	14,386	0.23%
2021/11/26	96.7	46.58	10.4	46.53	46.50	86.4	14,324	0.60%
2021/11/25	23.2	47.14	8	47.17	47.15	15.2	14,217	0.11%
2021/11/24	58.9	47.44	3.2	47.36	47.45	55.7	14,124	0.39%
2021/11/23	15.9	47.79	5	47.77	47.80	10.9	13,953	0.08%
2021/11/22	29.3	47.93	37	47.90	47.90	-7.8	13,999	-0.06%
2021/11/19	32	48.16	7	48.24	48.30	25	13,936	0.18%
2021/11/18	9.4	48.30	25	48.30	48.30	-15.6	13,882	-0.11%
2021/11/17	19.1	48.41	14	48.41	48.55	5.1	13,875	0.04%
2021/11/16	22.3	48.47	66	48.43	48.65	-43.7	13,977	-0.31%
2021/11/15	13.9	48.52	4	48.45	48.60	9.9	14,174	0.07%
2021/11/12	20	48.56	16.4	48.70	48.70	3.6	14,358	0.03%
2021/11/11	11.3	48.79	5.6	48.77	48.80	5.7	14,578	0.04%
2021/11/10	5.3	48.59	7	48.63	48.70	-1.8	14,843	-0.01%
2021/11/09	23.1	48.61	6	48.67	48.80	17.1	15,088	0.11%
2021/11/08	41.4	48.44	10	48.79	48.95	31.4	16,197	0.19%
2021/11/05	29.1	47.96	21.9	47.97	48.15	7.2	16,989	0.04%
2021/11/04	11.1	48.16	2	48.08	48.10	9.1	17,324	0.05%
2021/11/03	9.8	48.14	6.7	48.14	48.15	3.1	17,764	0.02%
2021/11/02	20.8	48.36	3.1	48.39	48.15	17.7	18,197	0.10%
2021/11/01	23.7	48.14	7.1	48.17	48.25	16.7	18,674	0.09%
2021/10/29	11.1	48.28	8	48.29	48.25	3.1	18,923	0.02%
2021/10/28	16.5	48.51	0.5	48.70	48.50	16	19,472	0.08%
2021/10/27	22.1	48.40	2	48.45	48.35	20.1	19,594	0.10%
2021/10/26	20.8	48.62	4	48.60	48.45	16.8	19,646	0.09%
2021/10/25	23.9	48.26	0	0.00	48.25	23.9	19,726	0.12%
2021/10/22	5.1	48.87	12	48.90	48.80	-6.9	20,089	-0.03%
2021/10/21	30.4	48.56	16	48.51	48.75	14.4	20,240	0.07%
2021/10/20	50.7	48.38	13.1	48.42	48.35	37.7	20,272	0.19%
2021/10/19	41.6	49.14	42.5	49.33	49.10	-0.9	20,369	0.00%
2021/10/18	7.3	49.89	14.8	50.03	49.80	-7.5	20,223	-0.04%
2021/10/15	4.3	49.91	0	0.00	50.10	4.3	20,486	0.02%
2021/10/14	26.7	50.00	4	49.95	49.90	22.7	20,492	0.11%
2021/10/13	3.1	50.21	6.2	50.45	50.50	-3.1	20,515	-0.01%
2021/10/12	3.3	50.01	21	49.91	50.20	-17.8	20,491	-0.09%
2021/10/08	36.4	50.36	7.6	50.32	50.40	28.8	20,467	0.14%
2021/10/07	1	50.30	16.6	50.28	50.40	-15.6	20,717	-0.08%
2021/10/06	8	49.89	1.3	49.98	49.90	6.7	20,940	0.03%
2021/10/05	6.1	50.07	11	50.06	50.30	-4.9	21,193	-0.02%
2021/10/04	7.1	50.07	11	50.20	50.00	-3.9	21,654	-0.02%
2021/10/01	30.1	50.19	16.1	50.03	50.20	14	22,316	0.06%
2021/09/30	6.2	50.85	11.3	50.96	51.00	-5.1	22,380	-0.02%
2021/09/29	12.3	50.59	9.6	50.60	50.60	2.7	22,519	0.01%
2021/09/28	17.1	50.72	5.1	51.12	51.00	12.1	22,713	0.05%
2021/09/27	19.7	50.95	4.3	51.14	51.10	15.3	22,761	0.07%
2021/09/24	6.1	51.32	63	51.31	51.30	-56.9	22,881	-0.25%
2021/09/23	11	51.16	9	51.14	51.20	2	22,886	0.01%
2021/09/22	15.5	50.11	23	49.98	50.70	-7.6	22,838	-0.03%
2021/09/17	14.2	51.14	18.8	51.19	50.70	-4.6	22,742	-0.02%
2021/09/16	7.7	51.30	48.2	51.36	51.70	-40.5	22,693	-0.18%
2021/09/15	9.6	51.26	17.4	51.27	51.20	-7.8	22,526	-0.03%
2021/09/14	269.4	51.43	342	51.24	51.40	-72.6	22,421	-0.32%	大買/大賣/
2021/09/13	9.2	49.96	130.2	49.67	50.10	-121	21,802	-0.55%	大賣/鉅額交易
2021/09/10	4	48.60	19.1	48.74	49.00	-15.1	21,700	-0.07%
2021/09/09	13	48.02	6.5	47.98	48.20	6.5	21,833	0.03%
2021/09/08	7.1	48.47	4.2	48.62	48.55	2.9	21,908	0.01%
2021/09/07	8.7	48.87	33.8	48.77	48.75	-25.1	21,992	-0.11%
2021/09/06	8.6	48.69	13.2	48.72	48.80	-4.6	22,010	-0.02%
2021/09/03	4	47.91	30.2	48.37	48.50	-26.2	21,935	-0.12%
2021/09/02	45.2	48.01	9	47.83	47.90	36.2	21,889	0.17%
2021/09/01	20.6	48.01	20.5	48.27	48.40	0.1	21,952	0.00%
2021/08/31	4.2	47.42	1	47.40	48.45	3.2	21,850	0.01%
2021/08/30	11.2	47.28	6.1	47.32	47.60	5.1	21,749	0.02%
2021/08/27	10.3	47.31	4	47.39	47.45	6.3	21,802	0.03%
2021/08/26	12.3	46.80	10.5	47.04	46.95	1.8	22,042	0.01%
2021/08/25	7.4	46.98	16	46.83	47.20	-8.6	22,198	-0.04%
2021/08/24	15.3	46.62	6.2	46.66	46.75	9.1	22,216	0.04%
2021/08/23	30.3	46.94	28	46.64	46.80	2.3	22,436	0.01%
2021/08/20	8.8	46.25	18	46.10	46.15	-9.3	22,539	-0.04%
2021/08/19	79.7	46.43	9.2	46.44	46.20	70.5	22,907	0.31%
2021/08/18	38.4	46.87	6	46.78	47.25	32.4	22,789	0.14%
2021/08/17	29.6	47.48	78.3	47.42	47.30	-48.7	22,621	-0.22%
2021/08/16	62.6	47.95	31.2	47.99	47.95	31.3	22,465	0.14%
2021/08/13	58.3	48.38	111	48.35	48.40	-52.7	22,509	-0.23%	大賣/
2021/08/12	204.4	47.02	44.3	47.33	47.60	160.2	22,621	0.71%	大買/鉅額交易
2021/08/11	119.4	51.06	337.8	51.17	51.10	-218.4	21,868	-1.00%	大買/大賣/鉅額交易
2021/08/10	59.8	51.86	23.9	51.89	51.90	35.8	21,421	0.17%
2021/08/09	36.5	52.16	97.5	52.17	52.40	-61	21,726	-0.28%
2021/08/06	32.3	52.71	58	52.82	52.90	-25.7	21,805	-0.12%
2021/08/05	40.2	52.81	69.2	52.80	52.70	-29.1	22,168	-0.13%
2021/08/04	23.8	53.84	16.1	53.84	53.80	7.7	23,135	0.03%
2021/08/03	24.8	53.67	69.6	53.70	53.90	-44.8	23,671	-0.19%
2021/08/02	8	52.59	6	52.72	52.80	2	23,444	0.01%
2021/07/30	22.3	52.68	26.5	52.75	52.60	-4.2	23,936	-0.02%
2021/07/29	34.2	52.56	35	52.67	52.90	-0.8	24,450	0.00%
2021/07/28	28.3	52.17	17	52.36	52.40	11.3	24,837	0.05%
2021/07/27	11.4	52.84	75	52.72	53.00	-63.7	25,536	-0.25%
2021/07/26	182.7	53.52	22	53.40	53.20	160.7	26,205	0.61%	大買/鉅額交易
2021/07/23	94.7	52.56	92.2	52.86	53.00	2.5	26,532	0.01%
2021/07/22	12.3	52.09	5	52.12	52.10	7.3	26,663	0.03%
2021/07/21	36.2	51.95	11	52.06	51.80	25.2	27,077	0.09%
2021/07/20	7.4	51.66	11.5	51.53	51.70	-4.1	27,984	-0.01%
2021/07/19	7.1	51.63	21.3	51.64	52.00	-14.3	29,485	-0.05%
2021/07/16	23	51.47	36	51.40	51.50	-13	32,699	-0.04%
2021/07/15	23.1	51.48	1	51.40	51.60	22.1	34,817	0.06%
2021/07/14	28.7	51.41	14	51.69	51.50	14.7	36,177	0.04%
2021/07/13	14	51.95	53.4	51.99	51.90	-39.4	36,859	-0.11%
2021/07/12	36.2	52.09	67.1	51.97	52.20	-30.8	37,265	-0.08%
2021/07/09	106	52.00	26	52.11	52.00	80	37,473	0.21%	大買/
2021/07/08	102	52.52	121.2	52.47	52.80	-19.2	37,291	-0.05%	大買/大賣/
2021/07/07	30.2	51.15	16.6	51.16	51.30	13.6	36,928	0.04%
2021/07/06	24.2	51.00	25.1	51.06	51.20	-1	36,823	0.00%
2021/07/05	21.5	50.61	8	50.66	50.60	13.5	36,751	0.04%
2021/07/02	15.8	50.62	8.5	50.62	50.50	7.3	36,605	0.02%
2021/07/01	32.1	50.66	4	50.73	50.60	28.1	36,533	0.08%
2021/06/30	25.2	51.05	11.2	51.08	51.00	14	36,744	0.04%
2021/06/29	38.2	51.06	5.2	51.04	51.20	32.9	36,788	0.09%
2021/06/28	75	51.07	16.1	51.18	51.10	58.9	36,966	0.16%
2021/06/25	33	50.95	33.2	51.15	51.00	-0.2	36,992	0.00%
2021/06/24	12	50.93	8	51.06	51.10	4	37,241	0.01%
2021/06/23	39.4	50.83	25.8	50.92	51.00	13.5	37,676	0.04%
2021/06/22	60.1	50.86	72	50.99	50.90	-11.9	37,792	-0.03%
2021/06/21	90.2	50.62	60.8	50.92	50.70	29.4	37,889	0.08%
2021/06/18	26.2	51.12	24.1	51.10	51.00	2.1	38,189	0.01%
2021/06/17	19.7	51.50	2	51.50	51.50	17.7	39,486	0.04%
2021/06/16	11.2	51.86	22	51.67	51.90	-10.8	39,623	-0.03%
2021/06/15	26.3	51.18	11.8	51.18	51.30	14.5	39,581	0.04%
2021/06/11	39.3	51.36	5	51.32	51.40	34.3	39,636	0.09%
2021/06/09	51	50.99	47	50.97	51.30	4	39,925	0.01%
2021/06/08	35.2	51.37	31	51.26	51.40	4.2	40,039	0.01%
2021/06/07	30.1	51.31	16.4	51.66	51.50	13.7	40,264	0.03%
2021/06/04	21.4	51.88	5.2	51.80	51.90	16.2	40,452	0.04%
2021/06/03	24.9	52.04	19.7	52.09	52.30	5.2	40,659	0.01%
2021/06/02	18	51.63	71.5	51.56	52.00	-53.5	40,510	-0.13%
2021/06/01	5.1	51.56	7.2	51.43	51.50	-2.1	40,290	-0.01%
2021/05/31	15.5	51.41	33	51.28	51.60	-17.6	40,457	-0.04%
2021/05/28	9.5	50.37	23.4	50.44	50.60	-13.9	40,331	-0.03%
2021/05/27	46.9	49.99	13	50.06	50.30	33.9	40,411	0.08%
2021/05/26	58.2	50.95	15	51.14	50.70	43.2	40,254	0.11%
2021/05/25	17.5	51.16	40	51.28	51.10	-22.5	40,193	-0.06%
2021/05/24	6.3	51.10	39	51.21	51.30	-32.7	40,233	-0.08%
2021/05/21	40.8	51.44	29	51.71	51.20	11.8	40,408	0.03%
2021/05/20	33.2	50.75	56.7	50.62	50.80	-23.5	40,310	-0.06%
2021/05/19	36.3	50.21	25.2	50.33	50.50	11	40,085	0.03%
2021/05/18	61.1	49.59	38.5	49.54	50.00	22.6	39,915	0.06%
2021/05/17	94.6	48.08	199.4	48.09	47.90	-104.8	39,776	-0.26%	大賣/鉅額交易
2021/05/14	60.1	49.82	20.1	49.57	49.60	40	39,121	0.10%
2021/05/13	92.5	49.04	89.4	48.58	49.20	3.1	38,782	0.01%
2021/05/12	148	49.59	239.6	49.53	49.60	-91.6	38,261	-0.24%	大買/大賣/
2021/05/11	53.7	52.16	58.4	51.93	51.60	-4.7	36,972	-0.01%
2021/05/10	104.1	52.74	62.7	52.94	52.90	41.4	36,241	0.11%	大買/
2021/05/07	166.3	52.01	23.3	52.20	52.30	143	36,059	0.40%	大買/鉅額交易
2021/05/06	152.9	51.43	82.4	51.42	53.00	70.5	35,706	0.20%	大買/
2021/05/05	121.7	50.82	130.1	50.80	50.80	-8.4	35,241	-0.02%	大買/大賣/
2021/05/04	122.3	50.11	296.2	50.26	50.20	-173.9	35,127	-0.50%	大買/大賣/鉅額交易
2021/05/03	63.7	51.22	126.9	51.61	51.20	-63.2	34,169	-0.19%	大賣/
2021/04/29	148.3	52.42	65	52.47	52.10	83.3	33,664	0.25%	大買/
2021/04/28	114.1	52.55	42.2	52.43	53.20	71.9	33,224	0.22%	大買/
2021/04/27	90.2	52.66	133.2	52.81	52.70	-43	33,106	-0.13%	大賣/
2021/04/26	217.9	53.33	214.8	53.36	53.10	3.2	32,617	0.01%	大買/大賣/
2021/04/23	170.5	52.76	290.2	52.54	53.00	-119.7	31,717	-0.38%	大買/大賣/鉅額交易
2021/04/22	1,592.5	57.32	1,190.8	57.26	54.10	401.7	30,558	1.31%	大買/大賣/鉅額交易
2021/04/21	774.8	54.38	703.5	54.57	55.70	71.3	27,491	0.26%	大買/大賣/
2021/04/20	403.5	52.45	167.6	52.67	52.00	235.9	25,459	0.93%	大買/大賣/鉅額交易
2021/04/19	231.5	50.01	77.3	50.29	50.40	154.2	24,106	0.64%	大買/鉅額交易
2021/04/16	28.4	48.74	43	48.68	49.00	-14.6	23,301	-0.06%
2021/04/15	129	48.04	70.2	47.92	47.90	58.8	22,795	0.26%	大買/
2021/04/14	20.5	47.00	15.1	47.09	47.00	5.4	22,494	0.02%
2021/04/13	54.2	47.27	41	47.20	47.20	13.2	22,362	0.06%
2021/04/12	20.1	46.81	33	46.80	46.85	-12.9	22,111	-0.06%
2021/04/09	21.1	46.85	49	46.78	46.70	-27.9	22,041	-0.13%
2021/04/08	40.6	46.78	6.7	46.80	46.90	34	21,910	0.15%
2021/04/07	12.2	46.76	20.4	46.76	46.80	-8.2	21,820	-0.04%
2021/04/06	120	46.82	37	46.83	46.85	83	21,761	0.38%	大買/
2021/04/01	24.5	46.78	29.1	46.69	46.70	-4.7	21,372	-0.02%
2021/03/31	20.3	46.68	33.3	46.75	46.80	-13	21,256	-0.06%
2021/03/30	9	46.35	7.1	46.40	46.55	2	21,044	0.01%
2021/03/29	80	46.46	32	46.46	46.50	48	20,945	0.23%
2021/03/26	3.1	46.15	53.1	46.11	46.15	-50	20,680	-0.24%
2021/03/25	25.2	45.51	12.6	45.51	45.55	12.6	20,287	0.06%
2021/03/24	34.7	45.59	22.1	45.57	45.55	12.7	20,110	0.06%
2021/03/23	48.2	45.81	53.8	45.73	45.70	-5.6	19,996	-0.03%
2021/03/22	234	45.87	276.8	45.85	45.80	-42.8	19,589	-0.22%	大買/大賣/
2021/03/19	25.2	42.79	6	42.73	42.70	19.2	18,122	0.11%
2021/03/18	27.3	43.05	23.1	43.07	43.10	4.3	17,888	0.02%
2021/03/17	19	42.84	9	42.95	42.85	10	17,899	0.06%
2021/03/16	3	42.60	7	42.55	42.60	-4	17,904	-0.02%
2021/03/15	53.6	42.46	3	42.50	42.35	50.6	17,936	0.28%
2021/03/12	6.1	42.67	77.6	42.67	42.70	-71.5	17,781	-0.40%
2021/03/11	10.5	42.96	20.9	42.90	42.85	-10.4	17,666	-0.06%
2021/03/10	38	43.05	22.6	43.00	43.00	15.4	17,600	0.09%
2021/03/09	28.2	43.05	25	42.98	43.40	3.2	17,714	0.02%
2021/03/08	13.6	42.66	17.2	42.68	42.65	-3.6	17,513	-0.02%
2021/03/05	5	42.31	4.4	42.47	42.50	0.6	17,433	0.00%
2021/03/04	9.4	42.33	25	42.48	42.50	-15.6	17,847	-0.09%
2021/03/03	4	42.33	9.1	42.51	42.55	-5.1	17,835	-0.03%
2021/03/02	24	42.29	30.1	42.39	42.10	-6.1	17,744	-0.03%
2021/02/26	50.7	42.22	4	42.35	42.00	46.7	17,589	0.27%
2021/02/25	11	42.71	39.2	42.76	42.90	-28.1	17,255	-0.16%
2021/02/24	27.3	42.56	24.6	42.61	42.55	2.7	17,267	0.02%
2021/02/23	77.2	42.35	40.4	42.40	42.45	36.9	17,237	0.21%
2021/02/22	32.2	41.90	20.8	41.96	41.80	11.3	17,008	0.07%
2021/02/19	34.2	41.27	27	41.34	41.60	7.2	16,970	0.04%
2021/02/18	35	41.43	4.1	41.50	41.35	31	16,894	0.18%
2021/02/17	46	41.05	11	41.08	41.25	35	16,801	0.21%
2021/02/05	22.9	40.72	6.2	40.71	40.85	16.6	16,576	0.10%
2021/02/04	32.2	40.47	0.1	40.70	40.40	32.1	16,647	0.19%
2021/02/03	39.7	40.56	4.1	40.61	40.55	35.5	17,019	0.21%
2021/02/02	28.3	40.89	1.2	40.98	40.75	27.2	16,937	0.16%
2021/02/01	62	40.61	7.1	40.67	40.80	54.9	16,812	0.33%
2021/01/29	32.1	40.23	4	40.29	40.15	28.1	16,789	0.17%
2021/01/28	28.5	40.30	46	40.25	40.25	-17.5	16,597	-0.11%
2021/01/27	45.1	40.45	5	40.65	40.35	40.1	16,362	0.24%
2021/01/26	65.3	40.43	1.1	40.36	40.35	64.3	16,223	0.40%
2021/01/25	24.5	40.88	6	40.73	40.90	18.5	15,710	0.12%
2021/01/22	45.6	40.56	5.1	40.59	40.60	40.5	15,509	0.26%
2021/01/21	45.6	40.95	12.2	40.95	40.80	33.3	15,191	0.22%
2021/01/20	95.2	40.97	53.1	41.02	40.95	42.1	15,029	0.28%
2021/01/19	30.1	41.75	1	41.60	41.75	29.1	14,598	0.20%
2021/01/18	128.7	41.51	20.4	41.60	41.60	108.3	14,547	0.74%	大買/鉅額交易
2021/01/15	60.1	42.11	11	42.08	41.95	49.1	14,248	0.34%
2021/01/14	45	42.56	3.5	42.58	42.55	41.5	13,868	0.30%
2021/01/13	28.9	42.66	28.1	42.75	42.70	0.9	13,709	0.01%
2021/01/12	5.8	42.77	2.2	42.74	42.70	3.7	13,599	0.03%
2021/01/11	2	42.85	18.7	42.89	43.10	-16.7	13,516	-0.12%
2021/01/08	14	42.88	2.7	42.88	42.95	11.3	13,435	0.08%
2021/01/07	21	42.90	3	42.88	42.85	18	13,366	0.13%
2021/01/06	19	42.97	5	43.04	42.95	14	13,172	0.11%
2021/01/05	10	43.12	13.2	43.19	43.10	-3.2	13,036	-0.02%
2021/01/04	10	43.24	4	43.31	43.20	6	12,974	0.05%
2020/12/31	26.2	43.41	14	43.44	43.20	12.2	12,933	0.09%
2020/12/30	4.8	42.91	27	43.02	43.25	-22.3	12,962	-0.17%
2020/12/29	6.1	42.89	3.1	43.00	43.00	3	12,916	0.02%
2020/12/28	13.2	42.94	19.1	42.99	43.00	-5.9	12,907	-0.05%
2020/12/25	16	42.76	3.3	42.84	42.80	12.7	12,961	0.10%
2020/12/24	17	42.75	5.1	42.75	42.70	11.9	13,055	0.09%
2020/12/23	25.2	42.70	3	42.80	42.80	22.2	13,075	0.17%
2020/12/22	35.4	43.14	7.1	43.10	42.95	28.3	13,149	0.22%
2020/12/21	60.2	43.38	13.1	43.38	43.50	47.1	13,438	0.35%
2020/12/18	3.2	42.85	3	42.93	42.95	0.2	13,750	0.00%
2020/12/17	15.6	42.81	1	42.90	42.65	14.6	13,865	0.11%
2020/12/16	2.5	43.11	4	43.08	43.05	-1.5	13,782	-0.01%
2020/12/15	16.7	42.63	6	42.68	42.50	10.7	13,764	0.08%
2020/12/14	10.3	42.82	15.1	42.82	42.80	-4.8	13,726	-0.04%
2020/12/11	12	42.98	9.1	43.16	42.90	2.9	13,816	0.02%
2020/12/10	13.2	43.26	8	43.38	43.25	5.2	13,749	0.04%
2020/12/09	10	43.52	48.2	43.54	43.35	-38.2	13,778	-0.28%
2020/12/08	5	43.36	8.4	43.47	43.60	-3.4	13,772	-0.02%
2020/12/07	8	43.52	26	43.49	43.55	-18	13,759	-0.13%
2020/12/04	20.1	43.56	12.5	43.69	43.65	7.7	13,838	0.06%
2020/12/03	18.3	43.82	20	43.71	43.50	-1.7	13,761	-0.01%
2020/12/02	5.9	43.12	9.5	43.17	43.20	-3.6	13,481	-0.03%
2020/12/01	5.4	42.85	34	42.84	43.15	-28.6	13,676	-0.21%
2020/11/30	10	43.34	24.9	43.43	42.90	-14.9	13,906	-0.11%
2020/11/27	8.6	43.24	16.1	43.26	43.30	-7.4	13,694	-0.05%
2020/11/26	29	42.91	14.1	42.91	42.95	14.9	13,620	0.11%
2020/11/25	8	42.76	17	42.79	42.60	-9	13,772	-0.07%
2020/11/24	5	42.94	17.2	42.88	42.75	-12.2	13,849	-0.09%
2020/11/23	17	42.97	38	42.99	43.00	-21	13,800	-0.15%
2020/11/20	7.2	42.62	13	42.63	42.70	-5.8	13,790	-0.04%
2020/11/19	7	42.86	24.6	42.93	42.90	-17.6	13,775	-0.13%
2020/11/18	15	42.87	10	42.92	42.70	5	13,816	0.04%
2020/11/17	4	42.55	20.4	42.63	42.75	-16.4	13,854	-0.12%
2020/11/16	9.3	42.36	7.9	42.49	42.35	1.4	14,202	0.01%
2020/11/13	19	42.25	10.1	42.32	42.25	9	14,467	0.06%
2020/11/12	8.1	42.42	18.2	42.48	42.40	-10.1	14,811	-0.07%
2020/11/11	37.7	42.51	47.4	42.54	42.65	-9.7	14,831	-0.07%
2020/11/10	9.1	41.35	17.4	41.43	41.55	-8.3	14,766	-0.06%
2020/11/09	7	41.17	12	41.13	41.15	-5	14,981	-0.03%
2020/11/06	13.2	40.91	1	40.85	40.85	12.2	16,178	0.08%
2020/11/05	12	40.98	9.1	41.05	41.05	2.9	16,546	0.02%
2020/11/04	10.4	40.86	1	40.95	40.90	9.4	16,842	0.06%
2020/11/03	8	40.68	2.1	40.81	40.95	5.9	17,212	0.03%
2020/11/02	3	40.57	2.3	40.56	40.60	0.7	17,662	0.00%
2020/10/30	4.3	40.37	10	40.56	40.55	-5.7	18,262	-0.03%
2020/10/29	8.7	40.36	2	40.35	40.35	6.7	18,465	0.04%
2020/10/28	4.9	40.60	4	40.60	40.55	0.9	18,534	0.00%
2020/10/27	4.2	40.41	1	40.45	40.50	3.2	18,592	0.02%
2020/10/26	9	40.53	2	40.55	40.50	7	18,606	0.04%
2020/10/23	5	40.80	2	40.85	40.65	3	18,750	0.02%
2020/10/22	18	40.55	48	40.55	41.00	-30	18,943	-0.16%
2020/10/21	8	40.39	4	40.55	40.30	4	19,040	0.02%
2020/10/20	8	40.32	0	0.00	40.35	8	19,061	0.04%
2020/10/19	17	40.58	3	40.62	40.45	14	19,122	0.07%
2020/10/16	12	40.37	0	0.00	40.30	12	19,278	0.06%
2020/10/15	28.2	40.25	2	40.33	40.30	26.2	19,671	0.13%
2020/10/14	8	40.61	1	40.60	40.50	7	19,700	0.04%
2020/10/13	17	40.49	1	40.65	40.50	16	19,784	0.08%
2020/10/12	17	41.02	25	41.03	40.95	-8	20,214	-0.04%
2020/10/08	8	41.13	4	41.26	41.15	4	20,431	0.02%
2020/10/07	1	41.05	2	41.40	41.15	-1	20,445	0.00%
2020/10/06	1	41.40	1	41.25	41.40	0	20,441	0.00%
2020/10/05	15	41.10	1	41.45	41.00	14	20,601	0.07%
2020/09/30	8	41.54	6.5	41.56	41.40	1.5	20,812	0.01%
2020/09/29	2	41.20	26	41.33	41.20	-24	20,975	-0.11%
2020/09/28	35	40.75	2	40.78	40.95	33	21,043	0.16%
2020/09/25	10	40.43	3.8	40.49	40.55	6.2	21,224	0.03%
2020/09/24	78.1	40.19	4	40.10	40.05	74.1	21,293	0.35%
2020/09/23	55	41.13	6	41.07	41.00	49	21,057	0.23%
2020/09/22	20	41.87	13.1	41.65	41.80	7	20,759	0.03%
2020/09/21	11	42.32	3	42.33	42.25	8	20,638	0.04%
2020/09/18	12	42.43	0	42.70	42.50	12	20,706	0.06%
2020/09/17	2	42.80	5.3	42.85	42.55	-3.3	20,727	-0.02%
2020/09/16	0.2	42.90	7.5	42.76	42.85	-7.3	20,772	-0.04%
2020/09/15	2	42.65	3	42.55	42.70	-1	20,736	0.00%
2020/09/14	7	42.37	4	42.59	42.95	3	20,963	0.01%
2020/09/11	4.1	42.33	41	42.28	42.30	-36.9	20,893	-0.18%
2020/09/10	9	42.28	4	42.34	42.45	5	20,933	0.02%
2020/09/09	4	42.33	4	42.33	42.55	0	20,892	0.00%
2020/09/08	13	42.72	4	42.70	42.70	9	20,918	0.04%
2020/09/07	9	42.39	11.7	42.27	42.70	-2.7	21,054	-0.01%
2020/09/04	32	42.17	101	42.20	42.20	-69	21,101	-0.33%	大賣/
2020/09/03	78	42.53	23	42.66	42.70	55	21,075	0.26%
2020/09/02	25	42.69	31	42.36	42.65	-6	20,913	-0.03%
2020/09/01	21	42.70	15	42.69	42.75	6	20,813	0.03%
2020/08/31	13	43.07	3	43.37	42.90	10	20,717	0.05%
2020/08/28	25	43.43	9	43.48	43.50	16	20,610	0.08%
2020/08/27	4	43.84	7.5	43.92	43.85	-3.5	20,645	-0.02%
2020/08/26	14	43.95	14	43.95	44.10	0	20,707	0.00%
2020/08/25	5	44.18	15	44.24	44.10	-10	20,673	-0.05%
2020/08/24	14	44.05	17	44.18	44.05	-3	21,049	-0.01%
2020/08/21	16	44.06	13	44.25	44.25	3	21,056	0.01%
2020/08/20	41	43.69	31	43.76	43.50	10	20,862	0.05%
2020/08/19	33	44.54	19	44.50	44.35	14	20,547	0.07%
2020/08/18	51	44.00	44	44.05	44.00	7	20,240	0.03%
2020/08/17	51	43.33	25.7	43.50	43.35	25.4	19,928	0.13%
2020/08/14	56	42.44	36	42.33	42.85	20	19,825	0.10%
2020/08/13	106.1	41.34	2.5	41.54	41.20	103.6	19,407	0.53%	大買/鉅額交易
2020/08/12	183	41.10	10.1	41.11	41.00	172.9	19,247	0.90%	大買/鉅額交易
2020/08/11	23.8	46.57	11.1	46.64	46.50	12.7	18,034	0.07%
2020/08/10	39.2	46.71	18.4	46.68	46.60	20.8	17,645	0.12%
2020/08/07	25	47.18	21	47.31	47.10	4	17,455	0.02%
2020/08/06	35	47.00	21.2	46.98	47.15	13.8	17,219	0.08%
2020/08/05	16.3	46.38	59	46.35	46.45	-42.7	16,833	-0.25%
2020/08/04	2	45.05	21	45.32	45.40	-19	16,369	-0.12%
2020/08/03	1	45.00	66.6	44.95	44.95	-65.6	16,214	-0.40%
2020/07/31	15	45.19	5.1	45.29	45.00	9.9	16,141	0.06%
2020/07/30	2	45.08	0	0.00	45.35	2	16,127	0.01%
2020/07/29	7	45.02	12	45.14	45.05	-5	16,204	-0.03%
2020/07/28	16.5	44.29	52	44.12	44.50	-35.6	16,213	-0.22%
2020/07/27	9	44.77	8	44.66	44.60	1	16,216	0.01%
2020/07/24	8.2	45.20	4.1	45.31	45.00	4.2	16,217	0.03%
2020/07/23	2	45.40	12	45.58	45.60	-10	16,183	-0.06%
2020/07/22	18	45.41	4.1	45.49	45.50	13.9	16,181	0.09%
2020/07/21	61	45.64	64	45.72	45.55	-3	16,060	-0.02%
2020/07/20	12.1	45.13	12.1	45.19	45.10	0	15,811	0.00%
2020/07/17	12	44.81	3	44.93	44.80	9	15,774	0.06%
2020/07/16	45	45.11	10	44.75	44.50	35	15,824	0.22%
2020/07/15	26	45.50	87	45.55	45.60	-61	15,384	-0.40%
2020/07/14	0	0.00	28	45.31	45.30	-28	15,181	-0.18%
2020/07/13	36	45.16	45.1	45.14	45.20	-9.1	15,199	-0.06%
2020/07/10	26	45.11	17	45.17	44.95	9	15,301	0.06%
2020/07/09	31	45.23	46	45.36	45.30	-15	15,268	-0.10%
2020/07/08	4	45.02	70	45.00	45.15	-66	15,002	-0.44%
2020/07/07	5.5	44.27	25.1	44.30	44.50	-19.6	14,733	-0.13%
2020/07/06	26	44.32	27	44.30	44.40	-1	14,649	-0.01%
2020/07/03	16	43.90	29	43.91	43.95	-13	14,624	-0.09%
2020/07/02	11	43.29	62	43.52	43.60	-51	14,576	-0.35%
2020/07/01	18	42.92	11	43.05	43.10	7	14,481	0.05%
2020/06/30	21	42.81	11	42.85	42.75	10	14,409	0.07%
2020/06/29	12	42.66	15	42.69	42.65	-3	14,485	-0.02%
2020/06/24	26	42.78	11	42.95	42.85	15	14,456	0.10%
2020/06/23	29	42.78	0	0.00	42.70	29	14,452	0.20%
2020/06/22	18	42.74	6	42.93	42.90	12	14,506	0.08%
2020/06/19	12	42.68	5	43.05	42.55	7	14,595	0.05%
2020/06/18	4	42.70	0	0.00	42.70	4	14,575	0.03%
2020/06/17	27	42.68	3	42.60	42.85	24	14,913	0.16%
2020/06/16	21	42.83	4	42.95	42.85	17	15,214	0.11%
2020/06/15	36	42.69	4.1	42.81	42.50	31.9	15,627	0.20%
2020/06/12	37	42.84	2	42.88	42.90	35	15,929	0.22%
2020/06/11	19.1	43.77	15	43.54	43.30	4.1	16,268	0.03%
2020/06/10	1	43.65	23	43.91	44.00	-22	16,336	-0.13%
2020/06/09	14.1	43.72	5	43.82	43.90	9.1	16,626	0.05%
2020/06/08	13	43.71	49.5	43.65	43.95	-36.5	16,884	-0.22%
2020/06/05	2	43.50	12.3	43.56	43.65	-10.3	16,879	-0.06%
2020/06/04	21	43.54	15	43.79	43.40	6	17,038	0.04%
2020/06/03	13	43.64	10	43.73	43.65	3	17,164	0.02%
2020/06/02	5	43.16	17	43.22	43.30	-12	17,071	-0.07%
2020/06/01	2	43.08	31	43.06	43.10	-29	17,036	-0.17%
2020/05/29	3	42.45	22.1	42.58	42.55	-19.1	16,970	-0.11%
2020/05/28	50	42.57	0	0.00	42.35	50	16,591	0.30%
2020/05/27	18	42.79	3	42.88	42.85	15	16,655	0.09%
2020/05/26	1	42.95	30	43.05	43.00	-29	16,717	-0.17%
2020/05/25	7	42.47	2	42.63	42.65	5	16,826	0.03%
2020/05/22	33.1	42.74	0	0.00	42.65	33.1	16,923	0.20%
2020/05/21	8	43.01	10	43.13	43.00	-2	16,923	-0.01%
2020/05/20	8	43.00	17	43.06	42.90	-9	16,891	-0.05%
2020/05/19	1	43.10	16	43.08	43.00	-15	16,886	-0.09%
2020/05/18	6	42.18	10	42.42	42.35	-4	16,725	-0.02%
2020/05/15	22	42.39	19	42.63	42.30	3	16,700	0.02%
2020/05/14	14	42.31	9	42.52	42.60	5	16,720	0.03%
2020/05/13	19	42.47	6	42.49	42.90	13	16,615	0.08%
2020/05/12	6	42.88	11	42.96	42.95	-5	16,648	-0.03%
2020/05/11	1.1	43.39	2	43.28	43.15	-1	16,683	-0.01%
2020/05/08	5	42.94	7.1	42.94	43.00	-2.1	16,728	-0.01%
2020/05/07	12	42.68	19.1	42.66	42.70	-7.1	16,749	-0.04%
2020/05/06	8.1	42.50	8	42.60	42.60	0.1	16,822	0.00%
2020/05/05	6	42.44	8	42.84	42.85	-2	16,875	-0.01%
2020/05/04	11	42.14	0	0.00	42.20	11	16,886	0.07%
2020/04/30	6.1	42.85	63	43.28	43.20	-56.9	16,928	-0.34%
2020/04/29	6	42.50	12	42.48	42.55	-6	16,995	-0.04%
2020/04/28	15.3	41.97	0	0.00	42.25	15.3	17,208	0.09%
2020/04/27	12	42.04	15	42.14	42.00	-3	18,115	-0.02%
2020/04/24	1	42.05	0	0.00	42.00	1	18,025	0.01%
2020/04/23	18	41.91	13	42.07	42.15	5	18,025	0.03%
2020/04/22	14	41.47	7.1	41.41	41.60	6.9	17,994	0.04%
2020/04/21	20	41.91	11.1	41.89	41.80	8.9	18,175	0.05%
2020/04/20	2.3	42.32	7	42.34	42.35	-4.8	18,223	-0.03%
2020/04/17	53.1	42.30	36	42.24	42.00	17.1	18,450	0.09%
2020/04/16	9	41.88	101.2	41.46	41.85	-92.2	18,435	-0.50%	大賣/
2020/04/15	20	41.90	14	41.85	41.80	6	18,514	0.03%
2020/04/14	3.3	41.06	11	41.55	41.65	-7.7	18,414	-0.04%
2020/04/13	11	40.90	3	40.98	40.80	8	18,392	0.04%
2020/04/10	1	40.95	1	40.75	41.00	0	18,530	0.00%
2020/04/09	36.1	40.70	46.9	40.60	40.55	-10.8	18,714	-0.06%
2020/04/08	22.5	40.94	4	40.86	41.00	18.5	18,786	0.10%
2020/04/07	6.1	39.84	6	39.83	39.95	0.1	18,599	0.00%
2020/04/06	6	38.98	4	38.85	39.05	2	18,657	0.01%
2020/04/01	23	39.17	7	39.17	39.00	16	18,611	0.09%
2020/03/31	33	39.23	9.1	39.38	39.50	23.8	18,495	0.13%
2020/03/30	38	38.97	4	39.01	39.15	34	18,316	0.19%
2020/03/27	11	39.00	6	39.22	38.95	5	18,246	0.03%
2020/03/26	26	39.03	21.1	39.02	38.60	4.9	18,248	0.03%
2020/03/25	37	39.14	25.3	39.10	38.80	11.7	18,249	0.06%
2020/03/24	16	38.25	47	38.36	38.25	-31	18,117	-0.17%
2020/03/23	23	36.11	18	36.25	36.10	5	17,961	0.03%
2020/03/20	27.1	35.81	16.8	36.34	36.95	10.2	17,655	0.06%
2020/03/19	79.4	34.33	110.1	34.60	33.60	-30.8	17,337	-0.18%	大賣/
2020/03/18	24.5	36.79	14.4	36.44	36.00	10.1	17,069	0.06%
2020/03/17	72.2	37.77	28	37.64	37.60	44.2	16,688	0.26%
2020/03/16	7	39.29	12.2	39.71	38.85	-5.2	16,138	-0.03%
2020/03/13	67	39.14	75.6	38.85	40.25	-8.6	15,911	-0.05%
2020/03/12	9.1	40.94	27.1	40.97	40.75	-18	15,439	-0.12%
2020/03/11	7.4	41.81	50	41.93	41.80	-42.6	15,048	-0.28%
2020/03/10	8	41.46	7.1	41.55	41.60	0.9	14,955	0.01%
2020/03/09	19	42.01	15.1	41.95	41.85	4	14,818	0.03%
2020/03/06	4.1	42.84	1	42.85	42.85	3.1	14,613	0.02%
2020/03/05	1	43.01	1	43.20	43.30	0	14,608	0.00%
2020/03/04	17	42.86	3	42.90	42.85	14	14,772	0.10%
2020/03/03	21	42.65	5.6	42.64	42.65	15.4	14,783	0.10%
2020/03/02	14	42.08	70.3	41.61	42.25	-56.3	14,678	-0.38%
2020/02/27	11	42.15	40	42.26	42.25	-29	14,824	-0.20%
2020/02/26	44.2	42.39	6	42.36	42.20	38.2	14,772	0.26%
2020/02/25	11	42.59	0	0.00	42.70	11	14,628	0.08%
2020/02/24	6	42.93	1	43.00	43.00	5	14,574	0.03%
2020/02/21	1	43.25	4	43.25	43.25	-3	14,887	-0.02%
2020/02/20	9	43.29	3.6	43.31	43.15	5.4	15,079	0.04%
2020/02/19	0	0.00	2	43.43	43.40	-2	15,251	-0.01%
2020/02/18	11	43.06	4.3	43.05	43.05	6.8	15,442	0.04%
2020/02/17	2	42.93	5	43.02	43.00	-3	15,522	-0.02%
2020/02/14	7	43.21	14	43.20	43.20	-7	15,690	-0.04%
2020/02/13	0	0.00	4	43.16	43.15	-4	15,652	-0.03%
2020/02/12	5	42.79	16.5	42.88	42.80	-11.5	15,560	-0.07%
2020/02/11	3.3	42.63	50.5	42.69	42.60	-47.2	15,533	-0.30%
2020/02/10	3	42.08	15	42.41	42.40	-12	15,477	-0.08%
2020/02/07	10.8	42.25	2	42.30	42.50	8.8	15,428	0.06%
2020/02/06	5.5	42.85	12.8	43.02	43.00	-7.3	15,478	-0.05%
2020/02/05	31	42.37	35.7	42.57	42.35	-4.7	15,557	-0.03%
2020/02/04	53	42.02	59.3	42.42	42.40	-6.2	15,460	-0.04%
2020/02/03	72.2	40.34	87.2	41.15	41.55	-15	15,348	-0.10%
2020/01/31	62	42.07	5	42.41	42.05	57	15,299	0.37%
2020/01/30	122.5	42.44	34	42.55	41.85	88.5	15,164	0.58%	大買/
2020/01/20	4	44.95	6.1	44.94	44.95	-2	14,282	-0.01%
2020/01/17	0.1	44.70	27	44.81	44.90	-26.9	14,487	-0.19%
2020/01/16	1	44.50	25.3	44.72	44.75	-24.3	14,575	-0.17%
2020/01/15	5.9	44.55	61.1	44.54	44.55	-55.1	14,636	-0.38%
2020/01/14	0.1	44.30	29.3	44.35	44.55	-29.2	14,537	-0.20%
2020/01/13	4	43.99	24.1	44.03	44.25	-20.1	14,595	-0.14%
2020/01/10	3	43.45	38.1	43.49	43.50	-35.1	15,006	-0.23%
2020/01/09	48	43.41	6.5	43.38	43.45	41.5	15,008	0.28%
2020/01/08	6.8	43.34	2	43.40	43.40	4.8	14,943	0.03%
2020/01/07	13	43.46	17	43.48	43.60	-4	14,877	-0.03%
2020/01/06	11	43.41	17.1	43.43	43.45	-6.1	14,973	-0.04%
2020/01/03	17	43.79	12.1	43.79	43.95	4.9	14,911	0.03%
2020/01/02	4.2	44.05	14.5	44.03	44.10	-10.3	14,838	-0.07%
2019/12/31	4.2	43.69	5	43.71	43.70	-0.8	14,647	-0.01%
2019/12/30	5	43.67	28.1	43.62	43.65	-23.1	14,673	-0.16%
2019/12/27	1	43.05	4	43.15	43.25	-3	14,540	-0.02%
2019/12/26	7	42.97	4.2	43.00	43.05	2.8	14,635	0.02%
2019/12/25	0	0.00	1	43.00	43.10	-1	14,801	-0.01%
2019/12/24	1	43.25	1.2	43.05	43.15	-0.2	14,907	0.00%
2019/12/23	2	43.05	38.4	43.12	43.25	-36.4	14,952	-0.24%
2019/12/20	3	42.93	4.1	42.92	42.95	-1.1	14,978	-0.01%
2019/12/19	3	42.93	18	42.87	43.00	-15	14,997	-0.10%
2019/12/18	5	42.95	23.1	42.90	43.00	-18.1	15,064	-0.12%
2019/12/17	3.5	42.80	10	42.86	42.95	-6.5	15,039	-0.04%
2019/12/16	18	42.78	4.2	42.87	42.80	13.8	14,936	0.09%
2019/12/13	1	42.50	30	42.61	42.55	-29	14,945	-0.19%
2019/12/12	4	42.31	5	42.32	42.30	-1	14,920	-0.01%
2019/12/11	0	42.05	22	42.16	42.15	-22	14,985	-0.15%
2019/12/10	2	42.00	6	42.06	42.10	-4	15,068	-0.03%
2019/12/09	4	42.00	8	42.01	42.05	-4	15,165	-0.03%
2019/12/06	10.2	41.76	3	41.70	41.75	7.2	15,175	0.05%
2019/12/05	7	41.69	0	0.00	41.65	7	15,354	0.05%
2019/12/04	4.1	41.63	10	41.80	41.75	-5.9	15,645	-0.04%
2019/12/03	3	41.53	13	41.50	41.85	-10	15,733	-0.06%
2019/12/02	14	41.28	16	41.38	41.35	-2	15,733	-0.01%
2019/11/29	27.7	41.65	6	41.59	41.40	21.7	15,719	0.14%
2019/11/28	1	42.00	2	42.00	42.00	-1	15,662	-0.01%
2019/11/27	14	41.80	8	41.78	41.95	6	15,837	0.04%
2019/11/26	3	41.87	0	0.00	41.80	3	15,863	0.02%
2019/11/25	8	41.95	1	42.10	41.95	7	15,528	0.05%
2019/11/22	3.1	42.00	3.1	42.18	42.10	0	15,556	0.00%
2019/11/21	23	42.25	14	42.35	42.35	9	15,639	0.06%
2019/11/20	20	42.52	200.4	42.56	42.65	-180.4	15,535	-1.16%	大賣/鉅額交易
2019/11/19	41.5	42.01	44.5	42.02	42.10	-3	15,188	-0.02%
2019/11/18	23	42.00	21	42.04	42.10	2	15,006	0.01%
2019/11/15	10	41.51	28.1	41.49	41.70	-18.1	14,790	-0.12%
2019/11/14	109	40.96	6.4	41.04	41.15	102.7	14,612	0.70%	大買/鉅額交易
2019/11/13	12	41.02	15.6	41.06	41.00	-3.6	14,577	-0.02%
2019/11/12	1	40.55	2	40.60	40.65	-1	14,491	-0.01%
2019/11/11	7	40.54	4.4	40.56	40.35	2.6	14,806	0.02%
2019/11/08	4	40.93	4	40.98	40.90	0	15,386	0.00%
2019/11/07	2	40.70	10	40.84	40.95	-8	15,890	-0.05%
2019/11/06	11	40.80	3.1	40.85	40.80	7.9	16,088	0.05%
2019/11/05	31	40.78	1	40.90	40.90	30	16,203	0.19%
2019/11/04	25	40.92	13.1	40.92	40.95	11.9	16,285	0.07%
2019/11/01	1	40.45	1.5	40.48	40.55	-0.5	16,295	0.00%
2019/10/31	1.1	40.37	3.4	40.47	40.45	-2.3	16,600	-0.01%
2019/10/30	10	40.39	0	0.00	40.35	10	16,869	0.06%
2019/10/29	20	40.59	0	0.00	40.65	20	16,765	0.12%
2019/10/28	19	40.74	6.2	40.93	40.75	12.8	16,612	0.08%
2019/10/25	20	40.69	0	0.00	40.85	20	16,652	0.12%
2019/10/24	16	40.92	12.7	41.12	41.00	3.3	16,478	0.02%
2019/10/23	9	40.97	8.6	40.97	40.95	0.4	16,533	0.00%
2019/10/22	7	41.19	20.1	41.33	41.40	-13.1	16,532	-0.08%
2019/10/21	17	41.49	12	41.53	41.50	5	16,453	0.03%
2019/10/18	15	40.65	42	40.79	40.95	-27	16,356	-0.17%
2019/10/17	5	40.00	10.1	40.03	40.10	-5.1	15,849	-0.03%
2019/10/16	17	39.97	17	39.99	40.00	0	15,811	0.00%
2019/10/15	13	39.87	5.1	39.92	40.00	7.9	15,916	0.05%
2019/10/14	0	0.00	52.3	39.96	39.95	-52.3	16,255	-0.32%
2019/10/09	35	39.71	0	0.00	39.50	35	16,418	0.21%
2019/10/08	11.4	39.67	8	39.70	39.75	3.4	16,714	0.02%
2019/10/07	16.3	39.21	3	39.20	39.30	13.3	17,140	0.08%
2019/10/04	14	38.81	3	38.97	38.90	11	17,320	0.06%
2019/10/03	27.2	38.91	11	38.99	39.00	16.2	17,304	0.09%
2019/10/02	9.1	39.27	6.1	39.30	39.25	3	17,315	0.02%
2019/10/01	10	39.65	1	39.80	39.65	9	17,356	0.05%
2019/09/27	26	39.65	1.1	39.66	39.65	24.9	17,381	0.14%
2019/09/26	1	39.85	4	39.95	39.90	-3	17,415	-0.02%
2019/09/25	19	39.63	7	39.69	39.60	12	17,535	0.07%
2019/09/24	7	39.71	6	39.75	39.80	1	17,583	0.01%
2019/09/23	35.9	39.94	4	40.00	39.75	31.9	17,507	0.18%
2019/09/20	9	39.73	13.3	39.85	40.20	-4.3	17,563	-0.02%
2019/09/19	9.9	39.81	1	39.75	39.80	8.9	17,483	0.05%
2019/09/18	23.8	39.95	46.7	40.02	39.80	-22.9	17,574	-0.13%
2019/09/17	30	39.59	11.1	39.58	39.50	18.9	17,619	0.11%
2019/09/16	8.3	40.04	9.5	40.19	40.10	-1.2	17,629	-0.01%
2019/09/12	6.2	40.05	10.9	40.09	40.05	-4.7	17,599	-0.03%
2019/09/11	8	39.95	7.5	40.06	40.00	0.5	17,752	0.00%
2019/09/10	17	40.01	26.5	40.02	39.95	-9.5	17,949	-0.05%
2019/09/09	31	39.91	8	40.09	40.00	23	18,140	0.13%
2019/09/06	12	39.83	4	39.75	39.85	8	18,038	0.04%
2019/09/05	21	38.69	8	38.91	39.00	13	17,798	0.07%
2019/09/04	3	38.32	3	38.45	38.45	0	17,818	0.00%
2019/09/03	12	38.40	1	38.40	38.35	11	17,972	0.06%
2019/09/02	28	38.31	4	38.35	38.25	24	18,146	0.13%
2019/08/30	11	37.99	21.8	38.02	38.45	-10.8	18,113	-0.06%
2019/08/29	19	37.60	10	37.65	37.80	9	18,035	0.05%
2019/08/28	17	37.58	3	37.65	37.70	14	18,261	0.08%
2019/08/27	13	37.60	20	37.58	37.65	-7	18,435	-0.04%
2019/08/26	24	37.58	6	37.65	37.70	18	18,481	0.10%
2019/08/23	3	38.00	2.3	38.03	38.20	0.8	18,473	0.00%
2019/08/22	18	37.91	0	0.00	37.85	18	18,541	0.10%
2019/08/21	25	38.03	3	38.03	37.95	22	18,734	0.12%
2019/08/20	8	38.24	1	38.15	38.15	7	18,731	0.04%
2019/08/19	25.6	38.18	9.5	38.23	38.10	16.1	18,777	0.09%
2019/08/16	13.5	37.96	6	37.90	37.95	7.5	18,796	0.04%
2019/08/15	22	37.90	5	37.90	38.00	17	18,773	0.09%
2019/08/14	26	37.87	22	37.86	38.30	4	18,819	0.02%
2019/08/13	58.3	37.47	2	37.25	37.25	56.3	18,656	0.30%
2019/08/12	35	44.01	18	43.98	43.95	17	18,080	0.09%
2019/08/08	5	44.03	5	44.03	43.90	0	17,741	0.00%
2019/08/07	17	43.44	3	43.55	43.35	14	17,601	0.08%
2019/08/06	39	43.29	32	43.26	43.30	7	17,750	0.04%
2019/08/05	13	43.55	26	43.51	43.55	-13	17,728	-0.07%
2019/08/02	22	43.71	10	43.79	43.55	12	17,716	0.07%
2019/08/01	34	44.13	2	44.30	44.05	32	17,596	0.18%
2019/07/31	6	44.75	2.1	44.80	44.70	3.9	17,513	0.02%
2019/07/30	8	44.81	3	44.85	44.80	5	17,651	0.03%
2019/07/29	29	44.93	29	45.02	44.85	0	17,948	0.00%
2019/07/26	10	44.37	1	44.65	44.65	9	18,163	0.05%
2019/07/25	28.2	44.45	2	44.30	44.30	26.2	18,228	0.14%
2019/07/24	1.3	44.92	0	0.00	44.80	1.3	18,091	0.01%
2019/07/23	6	44.94	5	44.96	45.05	1	18,053	0.01%
2019/07/22	19	44.94	8	44.98	44.90	11	18,025	0.06%
2019/07/19	14	44.63	1	44.80	44.80	13	17,949	0.07%
2019/07/17	13	44.55	5	44.55	44.70	8	18,132	0.04%
2019/07/16	15.3	44.65	1	44.80	44.75	14.3	18,306	0.08%
2019/07/15	31.5	43.98	16	44.23	44.05	15.5	18,126	0.09%
2019/07/12	13.3	44.55	16	44.55	44.35	-2.7	18,091	-0.01%
2019/07/11	36.5	44.90	12	45.05	44.80	24.5	18,028	0.14%
2019/07/10	3	45.90	0	0.00	45.85	3	17,637	0.02%
2019/07/09	7.1	46.04	4	46.15	46.00	3.1	17,645	0.02%
2019/07/08	6	46.14	1	46.15	46.20	5	17,825	0.03%
2019/07/05	2	46.25	66	45.96	46.15	-64	17,949	-0.36%
2019/07/04	3	45.77	1	45.85	45.90	2	18,032	0.01%
2019/07/03	1.1	46.25	40	46.40	46.25	-39	18,223	-0.21%
2019/07/02	1	46.35	2	46.28	46.35	-1	18,452	-0.01%
2019/07/01	5	46.16	16	45.98	46.15	-11	18,483	-0.06%
2019/06/28	4	45.69	5	45.86	46.05	-1	18,562	-0.01%
2019/06/27	2	45.90	16.1	45.69	45.95	-14.1	18,801	-0.07%
2019/06/26	2	45.55	11	45.55	45.55	-9	18,891	-0.05%
2019/06/25	1	45.35	10	45.56	45.60	-9	19,323	-0.05%
2019/06/24	3	45.37	15.2	45.43	45.60	-12.2	19,560	-0.06%
2019/06/21	1	45.15	0	0.00	45.15	1	19,765	0.01%
2019/06/20	5	45.33	6	45.36	45.40	-1	20,696	0.00%
2019/06/19	16	45.29	14	45.17	45.30	2	20,682	0.01%
2019/06/18	1	45.05	45	45.10	45.20	-44	20,639	-0.21%
2019/06/17	3.1	44.67	19	44.70	44.70	-16	20,457	-0.08%
2019/06/14	21	43.88	2	43.90	43.95	19	20,318	0.09%
2019/06/13	1.2	43.77	1	43.70	43.85	0.2	20,846	0.00%
2019/06/12	1	43.65	10	43.62	43.75	-9	20,917	-0.04%
2019/06/11	2	43.55	37	43.81	44.00	-35	20,838	-0.17%
2019/06/10	3	43.53	25.3	43.68	43.85	-22.3	20,740	-0.11%
2019/06/06	6	42.96	10	42.96	43.15	-4	20,602	-0.02%
2019/06/05	4	43.10	5	42.99	43.00	-1	20,525	0.00%
2019/06/04	5	43.46	1	43.95	43.10	4	20,408	0.02%
2019/06/03	5	42.72	9	43.11	43.40	-4	20,223	-0.02%
2019/05/31	5	42.71	3	42.82	42.90	2	20,045	0.01%
2019/05/30	7	42.56	2	42.68	42.80	5	19,910	0.03%
2019/05/29	13	42.30	1	42.35	42.50	12	19,853	0.06%
2019/05/28	7	42.39	1	42.40	42.30	6	19,894	0.03%
2019/05/27	4	42.43	1.5	42.63	42.40	2.5	19,814	0.01%
2019/05/24	4	42.46	1	42.60	42.35	3	19,902	0.02%
2019/05/23	10	42.55	5	42.51	42.35	5	19,954	0.03%
2019/05/22	4	42.70	1	42.70	42.70	3	20,360	0.01%
2019/05/21	5	42.65	7	42.85	42.85	-2	20,460	-0.01%
2019/05/20	49	42.51	2	42.40	42.35	47	20,442	0.23%
2019/05/17	2	42.30	10	42.24	42.25	-8	20,401	-0.04%
2019/05/16	8	41.93	4	42.03	42.00	4	20,412	0.02%
2019/05/15	6	41.73	2	41.68	41.75	4	20,302	0.02%
2019/05/14	20	41.51	1	41.35	41.55	19	20,272	0.09%
2019/05/13	28	42.35	5	42.00	42.00	23	19,984	0.12%
2019/05/10	5	42.59	3	42.62	42.50	2	19,903	0.01%
2019/05/09	28	42.62	6	42.60	42.50	22	19,795	0.11%
2019/05/08	7	42.85	9	42.99	43.00	-2	19,622	-0.01%
2019/05/07	3	42.90	0	0.00	42.90	3	19,430	0.02%
2019/05/06	15	42.37	206	42.50	42.30	-191	19,257	-0.99%	大賣/鉅額交易
2019/05/03	6	42.60	29.4	42.70	42.85	-23.4	18,942	-0.12%
2019/05/02	13	42.24	0	0.00	42.20	13	18,615	0.07%
2019/04/30	6	42.12	1	42.05	42.00	5	18,472	0.03%
2019/04/29	3	42.00	16	42.00	42.10	-13	18,476	-0.07%
2019/04/26	6	41.73	9	41.77	41.75	-3	18,369	-0.02%
2019/04/25	6	41.40	9	41.62	41.80	-3	18,375	-0.02%
2019/04/24	21	41.45	3	41.62	41.55	18	18,358	0.10%
2019/04/23	9	40.88	34	40.86	41.60	-25	18,316	-0.14%
2019/04/22	20	41.28	3	41.08	41.00	17	18,243	0.09%
2019/04/19	6	41.60	5	41.67	41.70	1	17,929	0.01%
2019/04/18	25	41.65	12	41.65	41.60	13	17,806	0.07%
2019/04/17	22	42.03	2	42.08	41.95	20	17,616	0.11%
2019/04/16	4	42.33	2	42.30	42.30	2	17,377	0.01%
2019/04/15	16	42.25	19.1	42.28	42.50	-3.1	17,356	-0.02%
2019/04/12	5	42.02	6	42.19	42.00	-1	17,209	-0.01%
2019/04/11	11	42.10	8	42.06	42.05	3	17,030	0.02%
2019/04/10	4	41.93	4.1	42.01	42.00	-0.1	16,791	0.00%
2019/04/09	122	42.16	1	42.05	42.15	121	16,545	0.73%	大買/鉅額交易
2019/04/08	9	42.09	31	42.19	42.30	-22	16,200	-0.14%
2019/04/03	16.3	41.63	26	41.60	41.70	-9.7	15,817	-0.06%
2019/04/02	161.1	41.56	54	41.45	41.40	107.1	15,641	0.68%	大買/鉅額交易
2019/04/01	9	41.49	5	41.34	41.35	4	15,380	0.03%
2019/03/29	28	41.25	46.1	41.29	41.25	-18.1	14,937	-0.12%
2019/03/28	29	41.15	5.1	41.29	41.00	23.9	14,770	0.16%
2019/03/27	9	40.59	10	40.58	40.55	-1	14,397	-0.01%
2019/03/26	50	40.46	3	40.35	40.45	47	14,149	0.33%
2019/03/25	128.4	40.18	65.2	40.23	40.50	63.2	13,906	0.45%	大買/
2019/03/22	8	38.76	11	38.67	38.70	-3	12,921	-0.02%
2019/03/21	1	38.80	5	38.82	38.85	-4	12,975	-0.03%
2019/03/20	4	38.05	0	0.00	38.05	4	12,847	0.03%
2019/03/19	9	38.03	0	0.00	38.10	9	12,820	0.07%
2019/03/18	13	37.75	2	37.80	37.80	11	12,718	0.09%
2019/03/15	0	0.00	7	38.73	38.65	-7	12,123	-0.06%
2019/03/14	3	38.53	3	38.55	38.60	0	12,005	0.00%
2019/03/12	3	38.20	1	38.45	38.40	2	12,190	0.02%
2019/03/11	8	37.90	0	38.00	37.85	8	12,358	0.06%
2019/03/08	2	37.85	0	0.00	38.00	2	12,634	0.02%
2019/03/07	4	38.04	0	0.00	38.00	4	12,816	0.03%
2019/03/06	1	38.00	0	0.00	38.25	1	12,966	0.01%
2019/03/05	9	38.02	0	0.00	38.00	9	13,299	0.07%
2019/03/04	2	38.00	0	0.00	38.20	2	14,411	0.01%
2019/02/27	6	38.35	1	38.40	38.40	5	14,337	0.03%
2019/02/26	20	38.32	1.3	38.35	38.20	18.7	14,246	0.13%
2019/02/25	0	0.00	2	38.33	38.45	-2	14,362	-0.01%
2019/02/22	5	38.79	1.1	38.76	38.70	3.9	14,472	0.03%
2019/02/21	6	38.77	9	38.92	39.30	-3	14,492	-0.02%
2019/02/20	0	0.00	5.3	37.96	37.85	-5.3	14,013	-0.04%
2019/02/19	1	36.95	14	37.44	37.55	-13	13,849	-0.09%
2019/02/18	3	37.05	1	37.45	36.90	2	13,696	0.01%
2019/02/15	0	0.00	3	37.33	37.45	-3	13,766	-0.02%
2019/02/14	2	37.65	2	37.80	37.50	0	13,833	0.00%
2019/02/13	1	37.65	2	37.70	37.65	-1	13,710	-0.01%
2019/02/12	4	37.74	2	37.70	37.70	2	13,617	0.01%
2019/02/11	4	37.51	1	37.65	37.65	3	13,612	0.02%
2019/01/30	1	37.45	0	0.00	37.35	1	13,468	0.01%
2019/01/29	0	0.00	7	36.98	37.10	-7	13,530	-0.05%
2019/01/28	55.5	36.75	0	0.00	37.00	55.5	13,669	0.41%
2019/01/25	4	36.49	2	36.55	36.60	2	13,691	0.01%
2019/01/24	1	36.45	1	36.35	36.40	0	13,820	0.00%
2019/01/23	0	0.00	13.3	36.25	36.45	-13.3	13,992	-0.10%
2019/01/21	10.7	36.06	2	36.20	36.25	8.7	14,309	0.06%
2019/01/17	2	35.45	0	0.00	35.45	2	14,775	0.01%
2019/01/16	2	35.60	0	0.00	35.60	2	15,381	0.01%
2019/01/15	4	35.65	2	35.85	35.70	2	15,547	0.01%
2019/01/14	4	35.85	3	36.15	35.60	1	15,440	0.01%
2019/01/11	2	36.45	3	36.38	36.40	-1	15,449	-0.01%
2019/01/10	3	36.60	2	36.65	36.55	1	15,388	0.01%
2019/01/09	2	36.10	3	36.20	36.35	-1	15,371	-0.01%
2019/01/08	2	35.80	0	0.00	35.55	2	15,314	0.01%
2019/01/07	1	36.10	1	36.20	36.00	0	15,385	0.00%
2019/01/04	0	0.00	1	35.15	35.45	-1	15,411	-0.01%
2019/01/03	0	0.00	10	35.20	35.15	-10	15,897	-0.06%
2019/01/02	25	35.72	0	0.00	35.50	25	15,978	0.16%
2018/12/28	10.5	35.56	14	35.61	35.60	-3.5	16,040	-0.02%
2018/12/27	1	35.80	12	35.74	35.40	-11	16,117	-0.07%
2018/12/26	7	35.62	2	35.73	35.40	5	16,203	0.03%
2018/12/25	0	0.00	10	34.95	35.85	-10	16,296	-0.06%
2018/12/24	30	35.65	2	35.75	35.80	28	16,416	0.17%
2018/12/22	0	0.00	2	35.48	35.45	-2	16,528	-0.01%
2018/12/20	4	35.48	1	35.50	35.40	3	16,974	0.02%
2018/12/19	1	35.95	9	35.95	36.00	-8	16,914	-0.05%
2018/12/18	1	35.65	1	36.10	35.65	0	16,943	0.00%
2018/12/17	0	0.00	5	36.04	36.00	-5	17,319	-0.03%
2018/12/14	1	35.65	64	35.69	35.75	-63	17,273	-0.36%
2018/12/12	4	34.89	5	34.85	34.95	-1	17,290	-0.01%
2018/12/11	4	34.86	0	0.00	34.80	4	17,234	0.02%
2018/12/10	2	34.75	5	34.76	34.75	-3	17,308	-0.02%
2018/12/07	1	34.80	2	35.30	35.05	-1	17,487	-0.01%
2018/12/06	1	34.85	6.5	34.75	34.65	-5.5	17,576	-0.03%
2018/12/05	12	34.43	40	34.50	34.85	-28	17,823	-0.16%
2018/12/04	51.3	35.13	4	35.59	35.05	47.3	18,345	0.26%
2018/12/03	18	35.61	15	35.67	35.85	3	18,146	0.02%
2018/11/30	13	34.38	1	34.60	34.50	12	17,903	0.07%
2018/11/29	8	34.37	32	34.20	34.05	-24	17,779	-0.13%
2018/11/28	19	33.81	28	33.65	34.05	-9	17,765	-0.05%
2018/11/27	108	33.22	9.5	33.43	33.50	98.5	17,583	0.56%	大買/
2018/11/26	1	35.40	0	0.00	35.35	1	16,748	0.01%
2018/11/23	10	34.65	0	0.00	34.70	10	17,213	0.06%
2018/11/22	23	34.84	11	34.69	34.85	12	17,290	0.07%
2018/11/21	6	35.68	0	0.00	35.70	6	17,165	0.03%
2018/11/20	6	36.56	6	36.72	36.65	0	17,025	0.00%
2018/11/19	14	36.52	2	36.55	36.50	12	17,037	0.07%
2018/11/15	15.3	36.12	0	0.00	36.15	15.3	17,325	0.09%
2018/11/14	21	36.43	3	36.22	36.35	18	17,409	0.10%
2018/11/13	10	35.95	20	35.72	36.40	-10	17,458	-0.06%
2018/11/12	2	35.35	0	0.00	35.60	2	17,488	0.01%
2018/11/09	24	34.79	1.2	34.93	34.90	22.8	17,688	0.13%
2018/11/08	10	35.25	0	0.00	35.50	10	18,029	0.06%
2018/11/07	0.3	35.50	3	35.70	35.50	-2.7	18,509	-0.01%
2018/11/06	6	34.98	1	34.90	35.10	5	19,646	0.03%
2018/11/05	3.1	35.05	8	35.85	35.35	-4.9	19,895	-0.02%
2018/11/02	5	36.30	18	36.30	36.45	-13	20,127	-0.06%
2018/11/01	1	35.75	5	35.31	35.65	-4	20,426	-0.02%
2018/10/31	0	34.70	103	34.90	34.70	-103	20,564	-0.50%	大賣/鉅額交易
2018/10/30	10	34.16	6	34.50	34.10	4	20,695	0.02%
2018/10/29	3	33.50	0.3	34.00	33.90	2.7	20,980	0.01%
2018/10/26	29	33.53	26	33.36	33.50	3	21,504	0.01%
2018/10/25	23	33.16	20.5	33.76	34.00	2.5	22,325	0.01%
2018/10/24	138	34.72	13	34.76	34.15	125	23,157	0.54%	大買/鉅額交易
2018/10/23	51	35.92	6.1	36.30	36.00	44.9	22,836	0.20%
2018/10/22	5	37.52	17	37.20	37.55	-12	23,078	-0.05%
2018/10/19	17	37.37	5	37.44	37.25	12	24,086	0.05%
2018/10/18	26	37.99	11	38.00	38.00	15	24,280	0.06%
2018/10/17	0	0.00	1	38.55	38.25	-1	25,131	0.00%
2018/10/16	24	38.07	8	38.04	38.20	16	25,323	0.06%
2018/10/15	3	38.33	7	38.40	38.50	-4	25,455	-0.02%
2018/10/12	6	38.32	8	37.59	39.00	-2	25,600	-0.01%
2018/10/11	37	37.21	13	37.28	37.60	24	25,654	0.09%
2018/10/09	0	0.00	2	40.30	40.05	-2	25,282	-0.01%
2018/10/08	5	39.53	7	39.65	39.75	-2	25,339	-0.01%
2018/10/05	3	39.88	34	39.70	39.70	-31	25,579	-0.12%
2018/10/03	4	40.53	0	0.00	40.20	4	25,833	0.02%
2018/10/02	11	40.47	0	0.00	40.30	11	26,052	0.04%
2018/10/01	1	41.60	0	0.00	41.05	1	26,235	0.00%
2018/09/28	4	41.21	17	41.16	41.10	-13	26,430	-0.05%
2018/09/27	9.2	39.90	9	40.20	40.25	0.2	26,273	0.00%
2018/09/26	9	40.01	1	39.90	39.90	8	26,482	0.03%
2018/09/25	22.1	40.38	3	40.73	40.20	19.1	26,920	0.07%
2018/09/21	5.2	40.42	7	40.80	40.40	-1.9	27,049	-0.01%
2018/09/20	40	40.09	0	0.00	40.10	40	26,888	0.15%
2018/09/19	3	40.35	32	40.57	40.15	-29	26,972	-0.11%
2018/09/18	3	39.53	6	39.38	39.70	-3	27,031	-0.01%
2018/09/17	1	39.35	0	0.00	39.30	1	27,184	0.00%
2018/09/14	10	39.46	9	38.96	39.65	1	27,256	0.00%
2018/09/13	4	39.20	0	0.00	39.10	4	27,301	0.01%
2018/09/12	11	38.09	5	38.19	38.55	6	27,171	0.02%
2018/09/11	40	37.56	7	37.74	38.00	33	27,244	0.12%
2018/09/10	59	38.27	8.1	38.95	37.95	50.9	27,027	0.19%
2018/09/07	6	41.47	7	41.35	41.30	-1	26,616	0.00%
2018/09/06	0	0.00	1	41.55	41.80	-1	26,592	0.00%
2018/09/05	3.1	41.62	0.1	41.60	41.55	3	26,581	0.01%
2018/09/04	0.3	42.10	0	0.00	42.10	0.3	26,593	0.00%
2018/09/03	3	41.60	2	41.45	41.35	1	26,409	0.00%
2018/08/31	4	41.66	0	0.00	42.35	4	26,343	0.02%
2018/08/30	43.3	42.00	7.1	41.88	42.00	36.1	26,050	0.14%
2018/08/29	0.8	43.20	5	43.36	43.40	-4.2	25,625	-0.02%
2018/08/28	5.1	43.26	13.1	43.25	43.30	-8	25,698	-0.03%
2018/08/27	1.2	42.97	8	43.23	43.30	-6.8	25,815	-0.03%
2018/08/24	11.6	42.79	1	42.80	42.80	10.6	25,756	0.04%
2018/08/23	13	43.16	5	42.95	43.10	8	25,948	0.03%
2018/08/22	9	42.96	6	42.94	42.95	3	26,075	0.01%
2018/08/21	7.1	42.51	2	42.50	42.90	5.1	26,120	0.02%
2018/08/20	2	42.00	11	41.95	42.00	-9	26,216	-0.03%
2018/08/17	10	42.47	6	42.51	42.05	4	26,177	0.02%
2018/08/16	2	41.35	1	41.45	42.00	1	26,134	0.00%
2018/08/15	9	42.82	4	42.96	42.35	5	26,225	0.02%
2018/08/14	4	42.89	22	42.73	43.30	-18	25,975	-0.07%
2018/08/13	54	42.65	52	42.54	42.15	2	25,677	0.01%
2018/08/10	0	0.00	4	41.26	41.50	-4	24,798	-0.02%
2018/08/09	1	40.40	7	40.80	40.50	-6	24,741	-0.02%
2018/08/08	11	40.51	15	40.93	40.60	-4	25,207	-0.02%
2018/08/07	7	40.44	0	0.00	40.15	7	25,092	0.03%
2018/08/06	3	40.42	0	0.00	40.35	3	25,024	0.01%
2018/08/03	5.1	40.73	5	40.72	40.45	0.1	24,795	0.00%
2018/08/02	12	40.72	3	40.90	40.60	9	24,490	0.04%
2018/08/01	13	40.17	19	40.67	41.05	-6	23,866	-0.03%
2018/07/31	30	39.43	1	39.40	39.35	29	22,946	0.13%
2018/07/30	2	40.85	0	0.00	40.70	2	22,017	0.01%
2018/07/27	27	40.73	1	41.45	40.30	26	21,668	0.12%
2018/07/26	22	40.93	13	40.39	40.50	9	21,333	0.04%
2018/07/25	1	44.80	10	44.97	45.10	-9	20,460	-0.04%
2018/07/24	15	43.77	27	45.23	45.50	-12	20,173	-0.06%
2018/07/23	8	42.64	1	42.55	42.65	7	19,368	0.04%
2018/07/20	1	42.40	1	42.80	42.30	0	19,251	0.00%
2018/07/19	0.1	42.70	9.4	42.68	42.75	-9.3	19,164	-0.05%
2018/07/18	10	42.48	11	42.33	42.25	-1	19,412	-0.01%
2018/07/17	1	42.40	0	0.00	42.15	1	19,164	0.01%
2018/07/16	6	43.33	0	0.00	42.50	6	19,102	0.03%
2018/07/12	0	0.00	4	42.05	42.70	-4	18,723	-0.02%
2018/07/11	4	42.21	0	0.00	42.15	4	18,533	0.02%
2018/07/10	2	42.80	0	0.00	43.25	2	18,222	0.01%
2018/07/06	1	41.95	0	0.00	41.60	1	17,544	0.01%
2018/07/02	2	42.15	1	41.65	41.85	1	16,442	0.01%
2018/06/29	2	42.00	0	0.00	42.35	2	16,147	0.01%
2018/06/27	6	42.95	0	0.00	43.00	6	15,500	0.04%
2018/06/26	4	43.91	0	0.00	43.70	4	15,155	0.03%
2018/06/25	0	0.00	1	44.15	44.70	-1	14,905	-0.01%
2018/06/22	1	44.60	0	0.00	44.60	1	14,764	0.01%
2018/06/21	14	44.44	2	44.60	44.75	12	14,558	0.08%
2018/06/20	2	44.25	0.1	44.65	44.75	1.9	14,521	0.01%
2018/06/19	3	44.00	0	0.00	43.85	3	14,290	0.02%
2018/06/15	13	44.83	0	0.00	45.25	13	13,991	0.09%
2018/06/13	2	45.45	6	45.08	45.45	-4	13,540	-0.03%
2018/06/12	1	44.55	0	0.00	44.50	1	13,514	0.01%
2018/06/11	2	44.50	0	0.00	44.60	2	13,386	0.01%
2018/06/08	1	44.55	14	44.61	45.00	-13	13,315	-0.10%
2018/06/07	5	44.65	2	44.73	44.75	3	13,245	0.02%
2018/06/05	2	45.38	0	0.00	45.20	2	13,105	0.02%
2018/06/04	1	45.10	21	45.12	45.65	-20	12,867	-0.16%
2018/06/01	0	0.00	2	43.75	43.75	-2	12,533	-0.02%
2018/05/31	1	43.85	0	0.00	43.60	1	12,403	0.01%
2018/05/30	1	42.95	10	43.55	43.75	-9	12,061	-0.07%
2018/05/29	1	43.45	0	0.00	43.40	1	11,777	0.01%
2018/05/28	0.2	43.75	0	0.00	43.95	0.2	11,560	0.00%
2018/05/25	3	44.12	0	0.00	43.90	3	11,405	0.03%
2018/05/24	3	43.97	0	0.00	44.75	3	11,186	0.03%
2018/05/23	14	43.94	13	44.55	44.10	1	10,986	0.01%
2018/05/21	0	0.00	1	46.00	46.00	-1	10,604	-0.01%
2018/05/18	1	45.65	2	45.45	45.55	-1	10,386	-0.01%
2018/05/17	5	46.25	6	45.90	45.65	-1	10,246	-0.01%
2018/05/16	217	46.39	201	46.01	45.90	16	9,922	0.16%	大買/大賣/
2018/05/15	5	43.20	15	42.83	43.50	-10	9,122	-0.11%
2018/05/14	14	43.10	8.7	42.41	43.15	5.3	9,082	0.06%
2018/05/11	4	41.11	5	41.17	41.25	-1	8,797	-0.01%
2018/05/10	0	0.00	2	41.15	41.10	-2	8,681	-0.02%
2018/05/08	0	0.00	1	40.65	40.80	-1	8,411	-0.01%
2018/05/07	1	41.00	0	0.00	40.40	1	8,247	0.01%
2018/05/04	4	39.90	3	39.80	39.55	1	7,995	0.01%
2018/05/03	1	39.55	0	0.00	39.40	1	8,040	0.01%
2018/05/02	1	41.25	1	40.85	40.85	0	7,860	0.00%
2018/04/30	2	40.55	2	40.78	40.85	0	7,745	0.00%
2018/04/27	2	40.25	2	40.43	40.30	0	7,743	0.00%
2018/04/26	1	40.50	0	0.00	40.50	1	7,705	0.01%
2018/04/25	18	40.48	6.7	40.60	40.20	11.3	7,573	0.15%
2018/04/24	21	40.60	22	40.66	40.85	-1	7,530	-0.01%
2018/04/23	1	38.95	7	38.87	38.90	-6	7,116	-0.08%
2018/04/20	3	38.98	13	39.15	38.75	-10	7,184	-0.14%
2018/04/19	0	0.00	1	38.90	39.00	-1	7,137	-0.01%
2018/04/17	0	0.00	2	37.95	38.00	-2	7,686	-0.03%
2018/04/16	0	0.00	1	38.20	38.25	-1	7,756	-0.01%
2018/04/13	0	38.10	0	0.00	38.20	0	8,016	0.00%
2018/04/12	3	38.07	1	38.30	38.10	2	8,316	0.02%
2018/04/11	2	38.43	6	38.46	38.45	-4	8,816	-0.05%
2018/04/10	1	37.90	7	37.95	38.20	-6	8,908	-0.07%
2018/04/09	1	37.20	1	37.25	37.35	0	8,975	0.00%
2018/04/02	0	36.65	0	0.00	36.65	0	9,194	0.00%
2018/03/23	1	36.80	0	0.00	37.00	1	10,302	0.01%
2018/03/20	1	37.00	0	0.00	37.35	1	10,409	0.01%
2018/03/15	0	0.00	1	37.65	37.60	-1	10,284	-0.01%
2018/03/13	0	0.00	1	37.00	37.50	-1	10,211	-0.01%
2018/03/12	2	36.95	2	37.10	37.20	0	10,295	0.00%
2018/03/06	0	0.00	1	36.65	36.50	-1	10,762	-0.01%
2018/03/02	1	36.85	0	0.00	36.90	1	11,178	0.01%
2018/03/01	1	37.05	0	0.00	37.00	1	11,286	0.01%
2018/02/27	0	0.00	3	36.73	37.00	-3	11,254	-0.03%
2018/02/26	2	36.63	0	0.00	36.55	2	11,206	0.02%
2018/02/23	1	36.80	0	0.00	36.85	1	11,245	0.01%
2018/02/22	1	36.40	0	0.00	36.50	1	11,272	0.01%
2018/02/21	0.5	37.10	0	0.00	37.20	0.5	11,246	0.00%
2018/02/09	1	35.55	1	36.05	35.60	0	11,191	0.00%
2018/02/07	1	36.35	1	36.30	36.40	0	11,348	0.00%
2018/02/06	13	35.40	10	35.73	35.50	3	11,176	0.03%
2018/02/05	2	37.33	0	0.00	37.80	2	10,868	0.02%
2018/02/02	0.1	37.70	5	38.00	37.90	-4.9	10,815	-0.05%
2018/01/29	1	38.00	0	0.00	37.95	1	10,715	0.01%
2018/01/26	1	37.75	1	37.70	38.20	0	10,632	0.00%
2018/01/24	1	37.25	3	37.25	37.30	-2	10,438	-0.02%
2018/01/23	1	37.00	1	37.25	37.30	0	10,370	0.00%
2018/01/22	1	37.65	3	37.70	37.85	-2	10,192	-0.02%
2018/01/19	0	0.00	1	38.00	37.90	-1	10,101	-0.01%
2018/01/17	5	38.45	3	38.37	38.50	2	9,868	0.02%
2018/01/16	0	0.00	3	38.03	38.10	-3	9,731	-0.03%
2018/01/15	1	37.60	1	37.85	37.85	0	9,652	0.00%
2018/01/12	1	37.60	0	0.00	37.60	1	9,583	0.01%
2018/01/11	6	37.69	4.1	37.68	37.50	1.9	9,356	0.02%
2018/01/10	1	38.30	7	38.36	38.45	-6	8,870	-0.07%
2018/01/09	6	38.09	8	38.19	38.30	-2	8,715	-0.02%
2018/01/08	12	37.82	30	37.91	38.20	-18	8,456	-0.21%
2018/01/05	0	0.00	9	37.33	37.30	-9	8,145	-0.11%
2018/01/04	0	0.00	11	37.07	37.20	-11	7,623	-0.14%
2018/01/03	0	0.00	12	36.85	37.35	-12	7,533	-0.16%
2018/01/02	12.1	36.43	0	0.00	36.55	12.1	7,250	0.17%