台泥 (1101)-元大-台南券商分點個股進出

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
32.40
漲跌
▲0.10
漲幅
+0.31%
成交量
17,012張
產業
上市水泥類股
2637人加入追蹤

立即追蹤
本地時間:14:30

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

台泥 (1101)籌碼相關－元大-台南券商分點個股進出

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-台南券商分點個股進出
元大-台南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
2024/05/03	0	0.00	2.2	32.56	32.40	-2.2	16,551	-0.01%
2024/05/02	3.2	32.27	19	32.30	32.30	-15.8	16,359	-0.10%
2024/04/30	12.1	32.14	7.2	32.17	32.05	4.9	16,171	0.03%
2024/04/29	1	32.00	21.7	32.18	32.35	-20.7	16,038	-0.13%
2024/04/26	22.3	31.87	1	31.90	31.80	21.3	15,880	0.13%
2024/04/25	6.9	31.94	0	0.00	32.00	6.9	15,849	0.04%
2024/04/24	7.1	32.19	1	32.15	32.15	6.1	15,799	0.04%
2024/04/23	30	32.70	22	32.95	32.35	8	16,021	0.05%
2024/04/22	8	32.26	16.1	32.54	32.60	-8.1	15,974	-0.05%
2024/04/19	11.4	32.11	0	0.00	32.00	11.4	15,756	0.07%
2024/04/18	28.2	32.50	21.5	32.51	32.70	6.7	15,379	0.04%
2024/04/17	9.3	32.49	2.9	32.57	32.65	6.4	15,172	0.04%
2024/04/16	19.3	32.71	57.3	32.74	32.45	-38	15,008	-0.25%
2024/04/15	7.1	32.73	2.3	33.09	32.35	4.8	14,402	0.03%
2024/04/12	61.1	31.95	1	32.10	32.20	60.1	14,063	0.43%
2024/04/11	3	32.42	32.1	32.44	32.40	-29.1	13,848	-0.21%
2024/04/10	10.1	32.80	39	32.85	32.70	-28.9	13,783	-0.21%
2024/04/09	25.1	32.21	6	32.34	32.45	19.1	13,609	0.14%
2024/04/08	7.5	32.36	6	32.49	32.30	1.5	13,545	0.01%
2024/04/03	6.2	32.57	13	32.43	32.00	-6.8	13,436	-0.05%
2024/04/02	6.1	31.97	6	31.96	31.95	0.1	13,046	0.00%
2024/04/01	12.5	32.16	4	32.15	32.15	8.5	13,124	0.06%
2024/03/29	5	31.95	23.1	31.91	32.15	-18.1	13,089	-0.14%
2024/03/28	18	31.79	4	31.75	31.70	14	12,963	0.11%
2024/03/27	6.3	31.50	12.9	31.73	31.70	-6.6	12,844	-0.05%
2024/03/26	3.1	31.50	6.2	31.45	31.55	-3	12,765	-0.02%
2024/03/25	23.4	31.10	2	31.13	31.10	21.4	12,723	0.17%
2024/03/22	13.3	31.18	7.5	31.09	31.15	5.7	12,702	0.05%
2024/03/21	7	31.50	11.4	31.58	31.50	-4.4	12,514	-0.04%
2024/03/20	32.6	30.95	2.3	30.91	30.90	30.4	12,516	0.24%
2024/03/19	59.5	31.44	0.1	31.55	31.40	59.4	12,198	0.49%
2024/03/18	18.2	31.77	1	31.70	31.70	17.2	11,945	0.14%
2024/03/15	8.1	32.04	19	31.99	31.95	-10.9	11,833	-0.09%
2024/03/14	1.4	31.81	1.1	31.85	32.00	0.3	11,512	0.00%
2024/03/13	19.1	31.75	2	31.80	31.70	17.1	11,518	0.15%
2024/03/12	2.3	31.91	0.4	31.92	32.00	1.9	11,388	0.02%
2024/03/11	25	31.72	14.5	31.75	31.80	10.5	11,415	0.09%
2024/03/08	23.2	31.96	18.1	32.00	31.85	5.1	11,531	0.04%
2024/03/07	19.2	31.92	2.1	31.90	32.00	17.1	11,664	0.15%
2024/03/06	11	31.96	3.9	31.95	32.00	7.1	12,022	0.06%
2024/03/05	9.4	32.05	0.2	32.15	32.00	9.2	13,502	0.07%
2024/03/04	10	32.04	2.1	32.15	32.05	7.9	13,771	0.06%
2024/03/01	12.3	32.01	0	0.00	32.05	12.3	14,657	0.08%
2024/02/29	5.5	32.15	4.3	32.42	32.10	1.2	14,759	0.01%
2024/02/27	6.1	31.94	0	0.00	31.85	6.1	14,610	0.04%
2024/02/26	24.2	32.27	8.3	32.29	32.15	15.9	14,608	0.11%
2024/02/23	8.1	32.43	4	32.55	32.40	4.1	14,694	0.03%
2024/02/22	1	32.45	7.7	32.48	32.55	-6.6	15,103	-0.04%
2024/02/21	3.1	32.45	6	32.46	32.50	-2.9	15,202	-0.02%
2024/02/20	1.6	32.56	0.7	32.64	32.65	0.9	15,222	0.01%
2024/02/19	6	32.52	5.7	32.41	32.80	0.3	15,433	0.00%
2024/02/16	11.5	31.82	9	31.83	31.90	2.5	15,704	0.02%
2024/02/15	19.8	31.91	1	31.85	32.00	18.8	15,670	0.12%
2024/02/05	2	31.95	8.3	32.02	32.15	-6.3	15,497	-0.04%
2024/02/02	3.3	32.29	0.1	32.40	32.25	3.3	15,452	0.02%
2024/02/01	0	0.00	12.1	32.25	32.45	-12.1	15,591	-0.08%
2024/01/31	9	31.92	3.4	31.91	31.90	5.7	15,628	0.04%
2024/01/30	17.8	32.08	20.2	32.15	32.00	-2.4	15,538	-0.02%
2024/01/29	4	32.46	3	32.48	32.35	1	15,511	0.01%
2024/01/26	5	32.62	1	32.65	32.60	4	15,632	0.03%
2024/01/25	8.1	32.61	2.6	32.66	32.70	5.5	15,730	0.03%
2024/01/24	2.6	32.69	0	0.00	32.60	2.6	15,865	0.02%
2024/01/23	15	32.54	0	32.70	32.70	15	16,153	0.09%
2024/01/22	2.6	32.48	0	0.00	32.30	2.6	16,296	0.02%
2024/01/19	15.2	32.00	6	31.98	32.40	9.2	16,355	0.06%
2024/01/18	10.7	32.06	1	32.05	32.05	9.7	16,380	0.06%
2024/01/17	13.4	32.27	14	32.21	32.20	-0.6	16,459	0.00%
2024/01/16	24.6	32.99	3	33.15	32.90	21.6	16,356	0.13%
2024/01/15	3	33.67	0.6	33.76	33.65	2.3	16,277	0.01%
2024/01/12	3.1	33.64	0.2	33.80	33.75	2.9	16,716	0.02%
2024/01/11	4.3	33.78	0	0.00	33.70	4.3	17,605	0.02%
2024/01/10	7	33.78	6	33.75	33.70	1	18,877	0.01%
2024/01/09	1.5	34.10	1	34.10	34.05	0.5	19,006	0.00%
2024/01/08	0	0.00	19.9	34.27	34.25	-19.9	19,126	-0.10%
2024/01/05	0	0.00	5	34.29	34.35	-5	19,349	-0.03%
2024/01/04	0.1	34.20	0.6	34.25	34.20	-0.5	19,609	0.00%
2024/01/03	10.3	34.23	6	34.30	34.20	4.3	19,771	0.02%
2024/01/02	0	34.80	50	34.75	34.70	-50	19,818	-0.25%
2023/12/29	6	34.75	10	34.75	34.85	-4	19,953	-0.02%
2023/12/28	6.3	34.80	0	0.00	34.90	6.3	20,185	0.03%
2023/12/27	3.1	34.82	12	34.78	34.90	-8.9	20,197	-0.04%
2023/12/26	2.1	34.55	0	0.00	34.65	2.1	20,237	0.01%
2023/12/25	1	34.50	3	34.53	34.50	-2	20,449	-0.01%
2023/12/22	5.1	34.25	1	34.25	34.30	4.1	20,578	0.02%
2023/12/21	3	34.24	0.2	34.30	34.25	2.8	20,790	0.01%
2023/12/20	17	34.41	2	34.43	34.50	15	21,158	0.07%
2023/12/19	3.3	34.27	0	0.00	34.35	3.3	21,394	0.02%
2023/12/18	12	34.47	2.1	34.50	34.55	9.9	21,730	0.05%
2023/12/15	2	34.35	19	34.42	34.30	-17	21,955	-0.08%
2023/12/14	0.6	34.40	12.6	34.49	34.40	-12.1	21,772	-0.06%
2023/12/13	10	34.11	0	0.00	34.05	10	21,743	0.05%
2023/12/12	7.4	34.18	1	34.20	34.15	6.4	21,824	0.03%
2023/12/11	2.5	34.38	0	0.00	34.40	2.5	21,878	0.01%
2023/12/08	0.4	34.71	1	34.75	34.60	-0.6	22,119	0.00%
2023/12/07	2.6	34.55	1.7	34.66	34.50	1	22,107	0.00%
2023/12/06	2	34.83	4.3	34.95	34.60	-2.3	22,145	-0.01%
2023/12/05	0.3	34.81	28	34.83	34.90	-27.7	22,206	-0.12%
2023/12/04	7.6	34.22	3	34.33	34.05	4.6	22,066	0.02%
2023/12/01	20.8	34.56	3.1	34.61	34.40	17.7	22,225	0.08%
2023/11/30	6.2	35.04	22.1	35.14	34.95	-15.9	21,892	-0.07%
2023/11/29	32.4	34.47	32	34.58	34.25	0.4	20,364	0.00%
2023/11/28	137.3	35.04	38.7	34.96	34.50	98.6	20,138	0.49%	大買/
2023/11/27	7.5	34.16	7.1	34.12	33.95	0.4	19,597	0.00%
2023/11/24	2.1	34.02	13	34.05	33.75	-10.9	19,408	-0.06%
2023/11/22	18.8	34.01	11.2	33.86	33.85	7.6	19,049	0.04%
2023/11/21	9.2	34.04	12.2	34.03	34.20	-3	18,952	-0.02%
2023/11/20	14.9	33.56	4.8	33.48	33.60	10.1	18,544	0.05%
2023/11/17	5.6	33.24	11	33.28	33.20	-5.4	18,469	-0.03%
2023/11/16	41.1	33.22	54	33.09	33.05	-12.9	18,400	-0.07%
2023/11/15	0	0.00	35.3	32.96	33.15	-35.3	18,225	-0.19%
2023/11/14	14.4	32.67	2	32.50	32.50	12.4	18,089	0.07%
2023/11/13	3.2	32.71	1	32.70	32.80	2.2	18,187	0.01%
2023/11/10	54.2	32.85	0	0.00	32.85	54.2	18,374	0.29%
2023/11/09	6	32.90	10	32.95	32.90	-4	18,388	-0.02%
2023/11/08	2	32.90	8	32.94	32.90	-6	18,405	-0.03%
2023/11/07	3.1	32.50	1.6	32.58	32.55	1.5	18,432	0.01%
2023/11/06	24.3	32.90	8.5	32.86	32.80	15.8	18,394	0.09%
2023/11/03	3.1	32.80	3	32.77	32.90	0	18,290	0.00%
2023/11/02	11	32.43	5	32.41	32.35	6	18,196	0.03%
2023/11/01	9	32.23	0.2	32.15	32.10	8.8	18,166	0.05%
2023/10/31	2.1	32.25	0	0.00	32.25	2.1	18,158	0.01%
2023/10/30	6.1	31.93	3	32.05	32.00	3.1	18,028	0.02%
2023/10/27	4	31.83	0.3	31.85	31.85	3.7	17,917	0.02%
2023/10/26	5.3	31.49	0	0.00	31.45	5.3	17,975	0.03%
2023/10/25	9.1	31.61	0	0.00	31.55	9.1	17,848	0.05%
2023/10/24	11.2	31.48	2	31.60	31.50	9.2	17,706	0.05%
2023/10/23	25.6	31.64	6	31.65	31.65	19.6	17,530	0.11%
2023/10/20	9.6	31.66	2.2	31.63	31.75	7.4	17,702	0.04%
2023/10/19	44.1	31.94	10	31.76	31.90	34.1	17,409	0.20%
2023/10/18	44.8	32.54	4	32.35	32.45	40.8	16,813	0.24%
2023/10/17	22.1	33.53	0	33.55	33.45	22.1	15,659	0.14%
2023/10/16	2.2	33.66	1	33.85	33.60	1.2	15,645	0.01%
2023/10/13	26.4	33.96	3	34.00	33.80	23.4	15,722	0.15%
2023/10/12	13.1	33.57	3	33.53	33.70	10.1	15,681	0.06%
2023/10/11	2.2	32.96	10	33.00	33.10	-7.9	15,548	-0.05%
2023/10/06	13.1	32.81	1	32.80	32.80	12.1	15,540	0.08%
2023/10/05	19.4	32.81	0	0.00	32.75	19.4	15,507	0.12%
2023/10/04	16.4	32.92	2	32.98	32.90	14.4	15,539	0.09%
2023/10/03	1.1	33.11	0	0.00	33.20	1.1	15,625	0.01%
2023/10/02	14.6	33.16	0	0.00	33.10	14.6	15,776	0.09%
2023/09/28	8	33.14	1	33.20	33.25	7	16,020	0.04%
2023/09/27	9.5	33.00	1	33.00	33.05	8.5	15,999	0.05%
2023/09/26	15.4	33.03	1	33.30	33.00	14.4	15,938	0.09%
2023/09/25	18.6	33.11	5	33.22	33.10	13.6	15,777	0.09%
2023/09/22	26.6	33.47	0	0.00	33.50	26.6	15,474	0.17%
2023/09/21	50.3	33.97	6	33.97	33.80	44.3	15,253	0.29%
2023/09/20	16	34.46	0.1	34.60	34.35	15.9	15,082	0.11%
2023/09/19	18.7	34.92	2.1	34.98	34.80	16.6	14,902	0.11%
2023/09/18	9.1	35.12	0	0.00	35.10	9.1	14,938	0.06%
2023/09/15	3.7	35.22	0.1	35.40	35.10	3.6	15,030	0.02%
2023/09/14	13.9	35.36	3	35.40	35.50	10.9	14,962	0.07%
2023/09/13	12.2	35.12	6.4	35.14	35.30	5.8	14,972	0.04%
2023/09/12	1.2	34.51	0	0.00	34.60	1.2	15,254	0.01%
2023/09/11	4	34.13	0	0.00	34.20	4	15,266	0.03%
2023/09/08	46.7	34.25	18	34.13	34.10	28.7	15,301	0.19%
2023/09/07	8.8	34.27	5	34.48	34.35	3.8	15,280	0.02%
2023/09/06	48.6	34.51	20	34.41	34.40	28.6	15,287	0.19%
2023/09/05	21.3	35.05	1	35.10	35.00	20.3	14,939	0.14%
2023/09/04	14.6	35.05	20	35.05	35.20	-5.5	14,925	-0.04%
2023/09/01	8	35.18	1	35.05	35.25	7	14,877	0.05%
2023/08/31	15.7	35.01	5	35.15	34.95	10.7	14,843	0.07%
2023/08/30	6.1	35.32	0	0.00	35.30	6.1	14,684	0.04%
2023/08/29	7	35.29	2	35.25	35.40	5	15,130	0.03%
2023/08/28	2.3	35.14	1	35.10	35.20	1.3	15,344	0.01%
2023/08/25	18.8	35.19	0	0.00	35.10	18.8	16,124	0.12%
2023/08/24	2.3	35.37	0.6	35.45	35.30	1.6	16,441	0.01%
2023/08/23	3.5	35.40	5	35.30	35.30	-1.5	16,726	-0.01%
2023/08/22	8.1	35.38	5	35.40	35.40	3.1	16,947	0.02%
2023/08/21	10.2	35.27	0.3	35.55	35.40	9.9	17,344	0.06%
2023/08/18	25.4	35.35	8	35.37	35.15	17.4	17,523	0.10%
2023/08/17	16.3	35.63	3	35.60	35.65	13.3	17,458	0.08%
2023/08/16	37.5	36.08	1	36.25	36.05	36.5	17,488	0.21%
2023/08/15	6.6	36.60	13	36.69	36.70	-6.4	17,473	-0.04%
2023/08/14	5.2	36.88	8	36.82	36.85	-2.8	17,582	-0.02%
2023/08/11	3	37.45	3	37.47	37.40	0	17,637	0.00%
2023/08/10	0.6	36.99	7	36.90	36.85	-6.4	17,644	-0.04%
2023/08/09	14.2	37.17	0	0.00	37.15	14.2	17,972	0.08%
2023/08/08	5.2	37.15	9.3	37.28	37.10	-4.1	18,250	-0.02%
2023/08/07	2.1	37.50	10.5	37.61	37.65	-8.4	18,384	-0.05%
2023/08/04	9	37.36	10.2	37.36	37.35	-1.2	18,438	-0.01%
2023/08/02	8.9	37.26	19	37.43	37.20	-10.1	18,846	-0.05%
2023/08/01	1	37.35	11.3	37.46	37.55	-10.3	19,015	-0.05%
2023/07/31	31.9	37.35	18.8	37.39	37.30	13.1	19,125	0.07%
2023/07/28	84.7	37.31	8	37.25	37.35	76.7	19,175	0.40%
2023/07/27	55.3	37.35	4.1	37.39	37.35	51.2	19,620	0.26%
2023/07/26	4.1	37.30	5.3	37.31	37.25	-1.2	20,584	-0.01%
2023/07/25	23.1	37.44	8.7	37.32	37.40	14.5	20,798	0.07%
2023/07/24	36	36.57	1	36.20	36.50	35	20,874	0.17%
2023/07/21	44.8	36.30	1	36.15	36.10	43.8	21,180	0.21%
2023/07/20	11.1	36.62	0	0.00	36.55	11.1	21,667	0.05%
2023/07/19	17.3	36.73	15	36.62	36.60	2.2	22,718	0.01%
2023/07/18	21.6	36.65	1	36.55	37.10	20.5	23,504	0.09%
2023/07/17	19.2	36.75	10	36.78	36.75	9.2	23,411	0.04%
2023/07/14	20.1	37.02	0	0.00	37.00	20.1	23,348	0.09%
2023/07/13	4.5	36.87	20	36.96	36.80	-15.5	23,366	-0.07%
2023/07/12	17.2	36.57	25.2	36.60	36.60	-8.1	23,564	-0.03%
2023/07/11	11.8	36.75	9	36.89	36.55	2.8	23,517	0.01%
2023/07/10	57.3	37.02	366	37.02	36.85	-308.7	23,394	-1.32%	大賣/鉅額交易
2023/07/07	27.2	37.10	9.9	37.36	37.30	17.3	23,264	0.07%
2023/07/06	25.8	37.36	31	37.61	37.25	-5.2	23,393	-0.02%
2023/07/05	31.1	37.90	1	38.10	37.80	30.1	23,091	0.13%
2023/07/04	9.2	38.12	13	38.19	38.05	-3.8	22,913	-0.02%
2023/07/03	4.1	38.20	5	38.22	38.25	-0.9	22,864	0.00%
2023/06/30	58.2	38.20	4	38.21	38.05	54.2	22,907	0.24%
2023/06/29	6.1	38.11	7	38.06	38.05	-0.9	22,932	0.00%
2023/06/28	11.3	38.07	2	38.20	38.05	9.3	22,980	0.04%
2023/06/27	18.5	38.53	8	38.47	38.45	10.5	23,114	0.05%
2023/06/26	22	38.62	5	38.73	38.80	17	23,371	0.07%
2023/06/21	25.6	38.41	1.2	38.64	38.70	24.4	23,378	0.10%
2023/06/20	1	38.50	11.5	38.49	38.55	-10.5	23,375	-0.04%
2023/06/19	5	38.73	5	38.70	38.70	0	23,493	0.00%
2023/06/16	12	38.85	89.4	38.94	38.70	-77.4	23,472	-0.33%
2023/06/15	12	38.26	23.3	38.31	38.35	-11.3	23,007	-0.05%
2023/06/14	10.5	38.25	7	38.16	38.35	3.5	23,330	0.02%
2023/06/13	9.5	38.19	0	0.00	38.25	9.5	23,466	0.04%
2023/06/12	47.8	38.36	20.4	38.54	38.25	27.4	23,491	0.12%
2023/06/09	6	38.40	7	38.43	38.45	-1	23,511	0.00%
2023/06/08	13.6	38.53	2.5	38.53	38.50	11.1	23,676	0.05%
2023/06/07	3.5	38.80	39.2	38.82	38.80	-35.7	23,851	-0.15%
2023/06/06	7.1	38.74	29	38.78	38.80	-22	24,048	-0.09%
2023/06/05	9.9	38.82	37.6	38.99	38.85	-27.7	24,210	-0.11%
2023/06/02	34.5	38.22	32	38.49	38.55	2.5	24,023	0.01%
2023/06/01	26	37.80	5.6	37.77	37.75	20.4	23,598	0.09%
2023/05/31	5.5	38.05	1	38.10	37.90	4.5	23,504	0.02%
2023/05/30	7.4	38.09	8	38.05	38.30	-0.6	22,887	0.00%
2023/05/29	3	37.85	2.5	37.99	38.15	0.5	23,178	0.00%
2023/05/26	58	37.70	16	37.73	38.00	42	23,692	0.18%
2023/05/25	13.3	37.58	5.5	37.69	38.05	7.8	24,133	0.03%
2023/05/24	16.2	37.63	0	0.00	37.85	16.2	23,953	0.07%
2023/05/23	7.3	37.97	1	38.05	37.90	6.3	23,751	0.03%
2023/05/22	18	38.16	5	38.14	38.25	13	23,649	0.05%
2023/05/19	10.3	37.84	20.2	37.81	37.85	-9.9	23,556	-0.04%
2023/05/18	9.3	37.85	3.4	37.87	37.85	5.9	23,437	0.03%
2023/05/17	3	37.88	3	38.05	37.90	0	23,453	0.00%
2023/05/16	1.6	37.74	19.1	37.64	37.75	-17.5	23,506	-0.07%
2023/05/15	120.3	37.22	4	37.23	37.35	116.3	23,506	0.49%	大買/鉅額交易
2023/05/12	23.3	38.17	5	38.10	37.80	18.3	23,276	0.08%
2023/05/11	23.3	38.17	5	38.10	38.20	18.3	23,037	0.08%
2023/05/10	18.7	38.67	7	38.74	38.85	11.7	22,849	0.05%
2023/05/09	77.5	38.77	13	38.80	38.65	64.5	22,795	0.28%
2023/05/08	27.1	39.52	25.3	39.47	39.60	1.8	22,479	0.01%
2023/05/05	12.4	39.32	21.2	39.32	39.30	-8.8	22,322	-0.04%
2023/05/04	6	39.40	20.8	39.48	39.45	-14.8	22,305	-0.07%
2023/05/03	33.3	39.84	4	40.09	39.50	29.3	22,236	0.13%
2023/05/02	129.7	39.68	55.1	39.65	39.90	74.6	22,048	0.34%	大買/
2023/04/28	21	38.80	22	38.70	38.70	-1	21,538	0.00%
2023/04/27	16.2	38.96	8.1	38.96	38.65	8.1	21,481	0.04%
2023/04/26	35.4	38.88	6.1	39.05	39.10	29.2	21,572	0.14%
2023/04/25	229.5	38.72	45	38.62	38.50	184.5	21,693	0.85%	大買/鉅額交易
2023/04/24	74.8	39.28	96.4	39.35	39.55	-21.6	21,265	-0.10%
2023/04/21	36.2	38.42	59.4	38.42	38.30	-23.2	20,241	-0.11%
2023/04/20	3.1	37.36	5	37.30	37.20	-1.9	19,358	-0.01%
2023/04/19	10	37.25	7.1	37.31	37.10	2.9	19,409	0.01%
2023/04/18	37.3	37.61	12	37.51	37.45	25.3	19,425	0.13%
2023/04/17	80.7	37.90	17.6	38.05	37.95	63.1	19,656	0.32%
2023/04/14	26	37.44	2	37.50	37.55	24	19,373	0.12%
2023/04/13	1.4	37.54	2.3	37.53	37.55	-0.9	19,387	0.00%
2023/04/12	17.7	37.59	6.5	37.64	37.45	11.2	19,333	0.06%
2023/04/11	5.4	37.49	39.2	37.49	37.45	-33.8	19,262	-0.18%
2023/04/10	1.1	36.55	20	36.48	36.60	-18.9	19,042	-0.10%
2023/04/07	4	36.43	5	36.43	36.40	-1	19,060	-0.01%
2023/04/06	1.3	36.29	0	0.00	36.45	1.3	19,160	0.01%
2023/03/31	2	36.55	1	36.45	36.40	1	19,407	0.01%
2023/03/30	11.1	36.13	0.3	36.25	36.20	10.8	20,415	0.05%
2023/03/29	6.8	36.19	2	36.20	36.35	4.8	21,328	0.02%
2023/03/28	15	36.33	9	36.16	36.20	6	22,230	0.03%
2023/03/27	48.3	36.75	42.5	36.72	36.65	5.8	23,097	0.03%
2023/03/24	12.9	37.54	53	37.62	37.60	-40.1	23,872	-0.17%
2023/03/23	28.1	37.31	24.2	37.33	37.35	3.9	23,875	0.02%
2023/03/22	3.5	37.29	18	37.24	37.20	-14.5	23,957	-0.06%
2023/03/21	3.2	37.04	2	37.13	37.05	1.2	24,027	0.00%
2023/03/20	53	36.89	14	36.77	36.90	39	24,042	0.16%
2023/03/17	12.1	36.47	1	36.45	36.40	11.1	24,199	0.05%
2023/03/16	38.7	36.59	3	36.43	36.35	35.7	23,908	0.15%
2023/03/15	6	37.21	10	37.16	37.10	-4	23,942	-0.02%
2023/03/14	8.3	36.63	16.5	36.72	36.75	-8.2	24,037	-0.03%
2023/03/13	34.8	36.68	8	36.44	36.75	26.8	24,266	0.11%
2023/03/10	37.6	36.70	14	36.74	36.70	23.6	24,281	0.10%
2023/03/09	17.7	37.39	8.1	37.31	37.20	9.6	24,506	0.04%
2023/03/08	15.8	37.69	3	37.65	37.75	12.8	24,873	0.05%
2023/03/07	13.1	37.97	4	37.94	37.95	9.1	24,885	0.04%
2023/03/06	20.3	37.98	5	38.00	37.95	15.3	25,216	0.06%
2023/03/03	7.5	37.78	2	37.80	37.75	5.5	25,487	0.02%
2023/03/02	19.2	37.65	3	37.73	37.90	16.2	25,669	0.06%
2023/03/01	63.9	37.96	19	38.15	37.80	44.9	25,706	0.17%
2023/02/24	12.4	39.26	19.6	39.32	39.15	-7.2	25,338	-0.03%
2023/02/23	32.4	39.35	54.9	39.28	39.50	-22.5	24,816	-0.09%
2023/02/22	10.2	38.01	15	38.06	38.05	-4.8	25,159	-0.02%
2023/02/21	49.5	38.35	3.5	38.27	38.35	46	26,058	0.18%
2023/02/20	81.2	38.12	34.1	38.12	38.25	47.1	26,714	0.18%
2023/02/17	2.3	37.77	30.7	37.95	38.00	-28.4	27,226	-0.10%
2023/02/16	29.5	37.48	14.1	37.57	37.50	15.4	27,958	0.06%
2023/02/15	23.3	37.63	0	37.65	37.55	23.2	28,051	0.08%
2023/02/14	104.3	37.52	6.1	37.47	37.25	98.2	27,991	0.35%	大買/
2023/02/13	51	37.05	5	37.02	37.00	46	27,957	0.16%
2023/02/10	109.2	36.95	7	36.82	36.85	102.2	28,096	0.36%	大買/鉅額交易
2023/02/09	7.1	36.60	27	36.70	36.60	-19.9	28,114	-0.07%
2023/02/08	5	36.68	0	0.00	36.75	5	28,188	0.02%
2023/02/07	42.1	36.44	5	36.53	36.65	37.1	28,269	0.13%
2023/02/06	12.1	36.32	8	36.40	36.15	4.1	28,252	0.01%
2023/02/03	12.5	36.42	6.1	36.44	36.45	6.4	28,142	0.02%
2023/02/02	2.5	36.75	22	36.80	36.80	-19.5	28,165	-0.07%
2023/02/01	7.3	36.51	18	36.60	36.75	-10.7	28,193	-0.04%
2023/01/31	18.1	36.49	3	36.68	36.25	15.1	28,263	0.05%
2023/01/30	2	36.68	30.6	36.80	36.95	-28.5	28,195	-0.10%
2023/01/17	37.7	36.01	23	36.41	36.00	14.7	28,181	0.05%
2023/01/16	8.5	36.58	103	36.49	36.50	-94.5	28,175	-0.34%	大賣/
2023/01/13	70.6	36.03	59.2	36.18	36.15	11.4	27,855	0.04%
2023/01/12	20	35.37	33.1	35.34	35.40	-13.1	27,913	-0.05%
2023/01/11	9.2	34.68	17.2	34.70	34.70	-8	28,119	-0.03%
2023/01/10	3.6	34.55	1	34.45	34.60	2.6	28,426	0.01%
2023/01/09	0	0.00	1.2	34.49	34.60	-1.2	28,943	0.00%
2023/01/06	5.3	34.30	3	34.38	34.25	2.3	29,213	0.01%
2023/01/05	17	34.30	26	34.29	34.45	-9	29,670	-0.03%
2023/01/04	0.1	33.70	2	33.60	33.50	-2	29,498	-0.01%
2023/01/03	5.7	33.42	0	0.00	33.50	5.7	29,714	0.02%
2022/12/30	4.1	33.83	10	33.80	33.65	-5.9	29,735	-0.02%
2022/12/29	5	33.85	2	33.85	33.70	3	29,889	0.01%
2022/12/28	4.3	34.14	2.2	34.17	34.30	2.1	30,140	0.01%
2022/12/27	21	34.45	5.3	34.53	34.30	15.7	30,373	0.05%
2022/12/26	4	34.40	5.2	34.33	34.40	-1.2	30,533	0.00%
2022/12/23	62.1	34.40	6.2	34.22	34.05	56	31,062	0.18%
2022/12/22	39	34.31	42.1	34.49	34.45	-3.1	31,982	-0.01%
2022/12/21	9	33.77	15	33.86	34.05	-6	31,325	-0.02%
2022/12/20	41	33.68	8	33.84	33.70	33	30,705	0.11%
2022/12/19	17.2	33.86	1.1	34.06	33.85	16.1	30,251	0.05%
2022/12/16	45.1	33.12	21	33.96	34.60	24.1	29,428	0.08%
2022/12/15	5.1	33.47	2	33.70	33.55	3.1	28,860	0.01%
2022/12/14	4.1	33.55	1	33.50	33.50	3.1	29,170	0.01%
2022/12/13	16.1	33.70	73	33.83	33.70	-56.9	29,231	-0.19%
2022/12/12	6	33.78	26	33.74	33.85	-20	29,198	-0.07%
2022/12/09	0	0.00	18	33.74	33.70	-18	29,684	-0.06%
2022/12/08	3	33.22	0	0.00	33.20	3	29,675	0.01%
2022/12/07	6.3	33.24	10	33.20	33.35	-3.7	29,677	-0.01%
2022/12/06	6.1	33.42	1	33.45	33.30	5.1	29,698	0.02%
2022/12/05	5	33.45	11.2	33.56	33.70	-6.2	29,562	-0.02%
2022/12/02	17.7	33.65	2	33.70	33.65	15.7	29,249	0.05%
2022/12/01	13.5	33.98	11	33.99	34.05	2.5	29,193	0.01%
2022/11/30	37.9	33.48	7.1	33.75	33.90	30.9	29,003	0.11%
2022/11/29	1	33.00	9	33.23	33.55	-8	28,619	-0.03%
2022/11/28	17.4	33.00	0.3	33.20	33.00	17.2	28,640	0.06%
2022/11/25	31.9	33.45	27.1	33.45	33.55	4.8	28,428	0.02%
2022/11/24	16	32.84	1	33.20	33.20	15	28,273	0.05%
2022/11/23	20.7	32.71	12	32.73	32.70	8.7	28,055	0.03%
2022/11/22	32.5	32.62	0	0.00	32.65	32.5	27,954	0.12%
2022/11/21	25.1	32.87	10	32.90	32.85	15.1	27,730	0.05%
2022/11/18	43.3	33.60	19.5	33.52	33.30	23.8	27,498	0.09%
2022/11/17	80.3	34.09	54	34.00	34.25	26.3	26,542	0.10%
2022/11/16	99.1	33.26	6	33.24	32.90	93.1	25,556	0.36%
2022/11/15	28.1	33.54	9.8	33.64	33.85	18.3	24,950	0.07%
2022/11/14	15.3	33.32	67.7	33.92	34.15	-52.4	24,375	-0.21%
2022/11/11	5	32.08	14.4	32.13	32.15	-9.4	23,576	-0.04%
2022/11/10	15.1	31.81	3	32.03	31.70	12.1	23,483	0.05%
2022/11/09	8	31.82	28	31.88	31.90	-20	23,444	-0.09%
2022/11/08	20	31.61	11.1	31.53	31.65	8.9	23,282	0.04%
2022/11/07	6.4	30.77	2.2	30.68	31.00	4.2	23,106	0.02%
2022/11/04	17.1	30.31	0	0.00	30.45	17.1	23,191	0.07%
2022/11/03	8.3	30.30	0	0.00	30.30	8.3	23,144	0.04%
2022/11/02	3.5	30.75	1	30.70	30.75	2.5	23,105	0.01%
2022/11/01	8	30.56	13	30.69	30.65	-5	23,119	-0.02%
2022/10/31	11.3	30.48	1	30.45	30.25	10.3	23,108	0.04%
2022/10/28	13.2	30.71	2	30.60	30.50	11.2	23,119	0.05%
2022/10/27	15	30.92	9.1	31.02	30.85	5.9	23,111	0.03%
2022/10/26	11.7	30.26	2.3	30.39	30.30	9.4	23,119	0.04%
2022/10/25	56.8	29.95	13.3	30.02	29.90	43.6	23,077	0.19%
2022/10/24	21.2	30.95	1	30.90	30.60	20.2	22,682	0.09%
2022/10/21	0.1	31.32	1	31.30	31.00	-0.9	22,562	0.00%
2022/10/20	33.5	30.95	0	0.00	30.90	33.5	22,518	0.15%
2022/10/19	7.1	31.79	8.9	31.83	31.60	-1.8	22,012	-0.01%
2022/10/18	23.2	31.45	2	31.43	31.45	21.2	21,608	0.10%
2022/10/17	25.7	31.63	20	31.65	31.70	5.7	21,593	0.03%
2022/10/14	18.1	32.70	0	0.00	32.40	18.1	21,633	0.08%
2022/10/13	21.9	33.02	10	32.73	32.65	11.9	21,544	0.06%
2022/10/12	9.2	33.84	3	33.85	33.75	6.2	21,287	0.03%
2022/10/11	9	33.82	0	0.00	33.80	9	21,345	0.04%
2022/10/07	3	34.20	6	34.39	34.25	-3	21,291	-0.01%
2022/10/06	2.2	34.24	0	0.00	34.30	2.2	21,266	0.01%
2022/10/05	11.1	34.28	1.1	34.40	34.15	10	21,277	0.05%
2022/10/04	22.3	33.80	6	33.78	33.85	16.3	21,025	0.08%
2022/10/03	12.2	33.68	3.3	33.82	33.65	8.8	20,773	0.04%
2022/09/30	13.8	33.77	8	33.71	33.80	5.8	20,658	0.03%
2022/09/29	38.9	34.21	13.2	34.17	34.15	25.7	20,144	0.13%
2022/09/28	24.6	35.07	15	35.09	34.90	9.5	19,056	0.05%
2022/09/27	6.3	35.81	1	35.85	35.80	5.3	18,789	0.03%
2022/09/26	31.4	36.03	15.3	36.17	35.85	16.1	18,599	0.09%
2022/09/23	27	37.05	5	37.15	37.00	22	18,381	0.12%
2022/09/22	26.3	37.45	16	37.47	37.55	10.3	18,250	0.06%
2022/09/21	43.1	38.08	5.2	38.05	38.10	37.9	17,880	0.21%
2022/09/20	6.1	38.60	1.3	38.64	38.55	4.9	17,513	0.03%
2022/09/19	5.2	38.93	2.1	38.81	38.80	3.1	17,397	0.02%
2022/09/16	31.1	38.80	5.1	38.84	38.60	26	17,332	0.15%
2022/09/15	4.4	39.45	3	39.50	39.55	1.4	16,939	0.01%
2022/09/14	4.7	39.72	0.1	39.75	39.65	4.5	16,875	0.03%
2022/09/13	4.4	39.85	1.7	39.87	39.90	2.7	16,925	0.02%
2022/09/12	2.6	39.71	1.1	39.85	39.80	1.5	16,977	0.01%
2022/09/08	6.5	39.73	5	39.77	39.85	1.5	17,321	0.01%
2022/09/07	1	39.60	2.4	39.58	39.70	-1.3	17,462	-0.01%
2022/09/06	5	39.71	15	39.64	39.85	-10	17,501	-0.06%
2022/09/05	1.1	38.87	2	39.08	39.10	-0.9	17,483	-0.01%
2022/09/02	17	38.64	9	38.63	38.50	8	17,570	0.05%
2022/09/01	11.4	38.98	11.2	38.91	38.90	0.2	17,325	0.00%
2022/08/31	2.8	39.28	8	39.25	39.30	-5.2	17,158	-0.03%
2022/08/30	4.2	39.29	3.1	39.24	39.25	1.1	17,048	0.01%
2022/08/29	4.7	39.10	15	39.13	39.35	-10.3	17,169	-0.06%
2022/08/26	5.1	39.58	6	39.57	39.65	-0.9	17,183	-0.01%
2022/08/25	1.1	39.36	4.1	39.40	39.55	-3	17,263	-0.02%
2022/08/24	10.1	39.22	0.7	39.28	39.25	9.4	17,398	0.05%
2022/08/23	15	39.13	0.2	39.60	39.35	14.8	17,816	0.08%
2022/08/22	12.2	39.35	2.5	39.29	39.65	9.7	17,936	0.05%
2022/08/19	7.5	39.45	5.2	39.45	39.45	2.4	18,065	0.01%
2022/08/18	7	39.60	2	39.80	39.80	5	18,153	0.03%
2022/08/17	2.2	39.31	8.4	39.33	40.00	-6.2	18,215	-0.03%
2022/08/16	6	39.26	0	0.00	39.35	6	18,244	0.03%
2022/08/15	17.2	39.31	0	0.00	39.30	17.2	18,314	0.09%
2022/08/12	5.2	39.12	1	39.20	39.30	4.2	18,719	0.02%
2022/08/11	5.2	39.08	4	39.05	39.35	1.2	18,846	0.01%
2022/08/10	12.2	38.57	1	38.75	38.75	11.2	18,945	0.06%
2022/08/09	12.3	38.32	2	38.68	38.75	10.3	19,108	0.05%
2022/08/08	10.4	38.53	5	38.45	38.70	5.4	19,258	0.03%
2022/08/05	11.5	38.88	0	0.00	38.85	11.5	19,436	0.06%
2022/08/04	16.8	38.83	7	38.67	38.75	9.8	19,943	0.05%
2022/08/03	3.2	39.02	0	0.00	39.10	3.2	20,186	0.02%
2022/08/02	10.2	39.04	20	39.21	39.15	-9.8	20,245	-0.05%
2022/08/01	6.2	39.13	2	39.33	39.50	4.2	20,243	0.02%
2022/07/29	14.1	38.49	1.2	38.53	38.75	12.9	20,205	0.06%
2022/07/28	7.2	38.03	1	38.10	38.20	6.2	20,134	0.03%
2022/07/27	5.1	37.82	0	0.00	37.85	5.1	20,075	0.03%
2022/07/26	4.3	37.83	7	37.79	37.80	-2.8	20,246	-0.01%
2022/07/25	13.5	37.82	1	38.00	37.85	12.5	20,320	0.06%
2022/07/22	62.1	37.77	146	37.71	37.70	-83.9	20,389	-0.41%	大賣/
2022/07/21	71.8	37.94	22	38.04	38.05	49.8	20,196	0.25%
2022/07/20	30.6	41.65	10.7	41.63	41.60	19.9	19,656	0.10%
2022/07/19	41.1	41.28	23	41.60	41.65	18.1	19,510	0.09%
2022/07/18	8.2	40.32	11	40.14	40.70	-2.8	19,267	-0.01%
2022/07/15	158.2	40.71	138	40.74	40.50	20.2	19,169	0.11%	大買/大賣/
2022/07/14	7.1	41.72	1	41.60	41.70	6.1	19,107	0.03%
2022/07/13	51	41.83	38.2	41.89	41.80	12.8	19,230	0.07%
2022/07/12	2.8	40.89	2	41.13	41.00	0.8	19,337	0.00%
2022/07/11	102.1	41.11	11	41.02	41.10	91.1	19,484	0.47%	大買/
2022/07/08	2.3	40.87	1	41.05	40.80	1.3	19,573	0.01%
2022/07/07	3.3	40.77	0	0.00	40.90	3.3	19,674	0.02%
2022/07/06	1	40.00	2	40.20	40.00	-1	20,055	0.00%
2022/07/05	12.1	40.75	17	40.46	40.75	-5	19,967	-0.02%
2022/07/04	3.4	40.13	1.1	40.01	40.00	2.3	19,809	0.01%
2022/07/01	15.2	40.48	15.1	40.57	40.35	0.1	19,681	0.00%
2022/06/30	20.1	39.48	5	39.52	39.50	15.1	19,421	0.08%
2022/06/29	8.1	39.55	0	0.00	39.55	8.1	19,227	0.04%
2022/06/28	27.1	39.91	0	0.00	39.60	27.1	19,218	0.14%
2022/06/27	2.9	39.95	2	39.98	39.80	0.9	19,203	0.00%
2022/06/24	1.7	39.36	0	0.00	39.50	1.7	19,070	0.01%
2022/06/23	10.9	39.03	0	0.00	39.00	10.9	18,963	0.06%
2022/06/22	46.1	39.61	0.7	39.65	39.50	45.4	18,809	0.24%
2022/06/21	9.2	39.42	11	39.15	39.45	-1.8	18,775	-0.01%
2022/06/20	25.9	39.07	17.1	39.25	38.85	8.8	18,695	0.05%
2022/06/17	25.7	39.66	6.1	39.69	39.60	19.6	18,440	0.11%
2022/06/16	29.8	40.31	3.2	40.14	40.00	26.6	18,279	0.15%
2022/06/15	16	40.13	1	40.05	40.05	15	18,452	0.08%
2022/06/14	23.9	40.23	7	40.09	40.10	16.9	18,363	0.09%
2022/06/13	27.7	40.83	7	40.72	40.80	20.7	18,122	0.11%
2022/06/10	4.4	41.45	1	41.45	41.40	3.4	17,840	0.02%
2022/06/09	7.4	41.65	1	41.60	41.55	6.4	17,831	0.04%
2022/06/08	7.1	41.60	4	41.80	41.75	3.1	17,785	0.02%
2022/06/07	6.5	41.45	3	41.40	41.35	3.5	17,736	0.02%
2022/06/06	16.5	41.66	4	41.70	41.55	12.5	17,502	0.07%
2022/06/02	10.3	41.79	1	42.00	41.70	9.3	17,511	0.05%
2022/06/01	20.8	42.19	0	0.00	42.10	20.8	17,534	0.12%
2022/05/31	3.3	42.71	1	42.75	42.60	2.3	17,391	0.01%
2022/05/30	11.2	42.93	10.3	42.89	42.80	0.9	16,918	0.01%
2022/05/27	12	42.22	3.7	42.22	42.20	8.4	16,696	0.05%
2022/05/26	20.5	42.09	0	42.30	41.70	20.4	16,596	0.12%
2022/05/25	4.1	41.59	2	41.63	41.65	2.1	16,538	0.01%
2022/05/24	7.1	41.20	4	41.29	41.20	3.1	16,462	0.02%
2022/05/23	16.2	41.30	0	0.00	41.20	16.2	16,294	0.10%
2022/05/20	4.8	41.58	4	41.75	41.15	0.7	16,186	0.00%
2022/05/19	2.9	41.18	8	41.10	41.10	-5.1	15,717	-0.03%
2022/05/18	12.3	41.32	0	0.00	41.60	12.3	15,532	0.08%
2022/05/17	1.6	41.54	1	41.50	41.50	0.6	15,250	0.00%
2022/05/16	2.5	41.19	10	41.28	41.25	-7.5	15,019	-0.05%
2022/05/13	8	41.48	6	41.39	41.60	2	14,715	0.01%
2022/05/12	53.2	41.26	39.8	41.23	40.80	13.3	14,482	0.09%
2022/05/11	26.1	42.68	23	42.73	42.65	3.1	13,898	0.02%
2022/05/10	4.5	43.85	9	43.71	43.85	-4.5	13,469	-0.03%
2022/05/09	20.1	44.56	1	44.35	44.25	19.1	13,279	0.14%
2022/05/06	11.7	45.18	0	0.00	45.10	11.7	13,113	0.09%
2022/05/05	9.2	45.61	2	45.65	45.60	7.2	13,152	0.05%
2022/05/04	16.1	45.35	0	0.00	45.50	16.1	13,127	0.12%
2022/05/03	47.1	45.31	14	45.21	45.35	33.1	13,228	0.25%
2022/04/29	12.3	46.16	0	0.00	45.90	12.3	12,942	0.10%
2022/04/28	7.8	45.87	1	45.70	46.10	6.8	12,785	0.05%
2022/04/27	15.2	45.83	7	46.01	45.80	8.2	12,580	0.07%
2022/04/26	4.1	46.19	5	46.20	46.20	-0.9	12,312	-0.01%
2022/04/25	4.1	46.14	7	46.06	46.10	-2.9	12,241	-0.02%
2022/04/22	9.1	46.53	10	46.60	46.55	-0.9	12,099	-0.01%
2022/04/21	21.3	46.91	4	46.93	46.80	17.3	12,074	0.14%
2022/04/20	3.6	46.51	1	46.60	46.60	2.6	12,063	0.02%
2022/04/19	21.2	46.31	1	46.45	46.35	20.2	11,970	0.17%
2022/04/18	28.2	46.60	0.7	47.04	46.50	27.5	11,843	0.23%
2022/04/15	37.6	47.18	32	47.26	47.10	5.6	11,628	0.05%
2022/04/14	27.2	47.77	0	0.00	47.70	27.2	11,442	0.24%
2022/04/13	19.7	47.99	10	48.00	48.00	9.7	11,348	0.09%
2022/04/12	41.6	48.19	33	48.29	48.00	8.6	11,175	0.08%
2022/04/11	10	49.38	2.4	49.44	49.45	7.6	10,764	0.07%
2022/04/08	9.1	49.61	17.3	49.67	49.80	-8.3	10,837	-0.08%
2022/04/07	34.2	49.69	3.1	49.93	49.55	31.1	10,806	0.29%
2022/04/06	4	50.05	4.1	49.91	50.20	-0.1	10,709	0.00%
2022/04/01	7.1	49.81	2	49.60	49.75	5.1	10,657	0.05%
2022/03/31	13.3	50.11	12.5	49.99	49.90	0.8	10,588	0.01%
2022/03/30	4.1	49.86	5.9	49.84	49.85	-1.8	10,436	-0.02%
2022/03/29	1.1	49.75	2.3	49.82	49.80	-1.3	10,432	-0.01%
2022/03/28	8.2	49.25	10.1	49.28	49.70	-1.9	10,389	-0.02%
2022/03/25	4.3	49.72	1	49.60	49.70	3.3	10,342	0.03%
2022/03/24	48.3	49.90	3.2	49.88	49.95	45	10,385	0.43%
2022/03/23	5.1	49.62	19	49.61	49.65	-13.9	10,460	-0.13%
2022/03/22	3	49.50	6.1	49.56	49.70	-3.1	10,377	-0.03%
2022/03/21	10.6	49.71	8.2	49.52	49.75	2.4	10,380	0.02%
2022/03/18	11.4	48.64	28.4	48.59	48.95	-17	10,135	-0.17%
2022/03/17	19	48.06	9.2	48.03	48.00	9.8	9,745	0.10%
2022/03/16	24.1	47.87	0	0.00	47.85	24.1	9,630	0.25%
2022/03/15	9.2	47.72	10.2	47.77	47.95	-1	9,597	-0.01%
2022/03/14	4.2	47.54	4	47.54	47.55	0.2	9,592	0.00%
2022/03/11	10.1	47.45	1.1	47.55	47.45	9	9,676	0.09%
2022/03/10	6.3	47.43	1	47.60	47.60	5.3	9,818	0.05%
2022/03/09	7.3	47.18	0	0.00	47.25	7.3	9,901	0.07%
2022/03/08	4.7	46.97	52.1	47.00	46.95	-47.4	10,051	-0.47%
2022/03/07	11.1	47.08	10	47.04	47.10	1.1	10,059	0.01%
2022/03/04	9.1	47.64	0	0.00	47.65	9.1	10,340	0.09%
2022/03/03	3.8	47.98	6	48.02	48.05	-2.2	10,465	-0.02%
2022/03/02	1.1	47.70	4	47.73	48.00	-2.9	10,752	-0.03%
2022/03/01	52.2	47.70	6.3	47.79	47.80	46	10,862	0.42%
2022/02/25	13.2	47.25	3.3	47.09	47.35	9.9	10,955	0.09%
2022/02/24	17.1	47.27	10.4	47.29	47.30	6.7	10,884	0.06%
2022/02/23	3.4	47.63	5	47.64	47.65	-1.6	10,872	-0.01%
2022/02/22	1.2	47.25	11	47.27	47.70	-9.9	10,974	-0.09%
2022/02/21	0.9	47.60	0	0.00	47.60	0.9	10,977	0.01%
2022/02/18	3.2	47.36	1	47.40	47.45	2.2	11,056	0.02%
2022/02/17	14.1	47.36	5	47.50	47.45	9.1	11,143	0.08%
2022/02/16	4.1	47.05	3	47.10	47.00	1.1	11,199	0.01%
2022/02/15	2.2	47.04	2	47.03	47.00	0.2	11,255	0.00%
2022/02/14	5.2	47.01	1	47.10	47.15	4.2	11,341	0.04%
2022/02/11	3.1	47.30	0	0.00	47.55	3.1	11,337	0.03%
2022/02/10	1.1	47.12	0	0.00	47.55	1.1	11,361	0.01%
2022/02/09	2.1	47.01	2	47.13	47.30	0.1	11,433	0.00%
2022/02/08	8.9	47.10	38.5	46.96	46.95	-29.6	11,535	-0.26%
2022/02/07	11.3	46.38	0	0.00	47.10	11.3	11,491	0.10%
2022/01/26	5.1	46.86	2	46.68	46.85	3.1	11,314	0.03%
2022/01/25	9.2	46.76	3	46.63	46.80	6.2	11,349	0.05%
2022/01/24	8.2	47.15	2.2	47.26	47.15	6	11,222	0.05%
2022/01/21	6	47.25	1	47.20	47.40	5	11,339	0.04%
2022/01/20	1.1	47.56	2	47.53	47.50	-0.9	11,291	-0.01%
2022/01/19	1.2	47.61	5.2	47.70	47.60	-4	11,341	-0.04%
2022/01/18	3	47.48	0.1	47.65	47.75	2.9	11,490	0.03%
2022/01/17	8.1	47.51	55	47.40	47.60	-46.9	11,598	-0.40%
2022/01/14	11	47.55	10	47.60	47.60	1	11,605	0.01%
2022/01/13	0.2	47.50	1	47.60	47.95	-0.8	11,826	-0.01%
2022/01/12	2.1	47.21	9	47.41	47.50	-6.9	12,070	-0.06%
2022/01/11	9	47.17	3	47.28	47.50	6	12,310	0.05%
2022/01/10	4.2	47.09	8	47.06	47.30	-3.9	12,274	-0.03%
2022/01/07	2.2	47.40	0	0.00	47.45	2.2	12,237	0.02%
2022/01/06	1	47.20	10	47.35	47.60	-9	12,219	-0.07%
2022/01/05	3.2	47.18	0	0.00	47.15	3.2	12,240	0.03%
2022/01/04	5.1	47.22	3	47.30	47.30	2.1	12,299	0.02%
2022/01/03	8.2	47.78	1	47.50	47.45	7.2	12,196	0.06%
2021/12/30	5	48.10	4.5	48.13	48.00	0.5	12,155	0.00%
2021/12/29	0.3	48.20	6	48.13	48.15	-5.7	12,270	-0.05%
2021/12/28	0.1	48.02	1.5	48.02	48.15	-1.4	12,350	-0.01%
2021/12/27	0	0.00	2	48.03	48.10	-2	12,448	-0.02%
2021/12/24	1	47.75	11	47.82	47.90	-10	12,692	-0.08%
2021/12/23	0.5	47.70	5	47.62	47.70	-4.5	12,853	-0.04%
2021/12/22	0.1	47.40	0	0.00	47.40	0.1	12,914	0.00%
2021/12/21	1	47.20	0	0.00	47.25	1	13,062	0.01%
2021/12/20	2	47.25	1	47.20	47.40	1	13,199	0.01%
2021/12/17	1	47.40	5	47.46	47.45	-4	13,236	-0.03%
2021/12/16	0.3	46.98	1	46.85	46.90	-0.7	13,161	-0.01%
2021/12/15	24.1	46.92	1	47.15	46.95	23.1	13,398	0.17%
2021/12/14	16	47.10	1	47.00	47.00	15	13,527	0.11%
2021/12/13	2	47.25	0	0.00	47.10	2	13,762	0.01%
2021/12/10	4	47.50	2	47.45	47.30	2	14,011	0.01%
2021/12/09	1	47.25	1	47.50	47.40	0	14,718	0.00%
2021/12/08	1	47.70	7	47.68	47.70	-6	15,007	-0.04%
2021/12/07	2.1	47.30	1	47.25	47.55	1.1	15,100	0.01%
2021/12/06	4	46.70	2.5	47.06	47.30	1.5	15,059	0.01%
2021/12/03	12	46.58	2.5	46.61	46.40	9.5	15,012	0.06%
2021/12/02	9.7	46.40	14	46.40	46.30	-4.3	14,910	-0.03%
2021/12/01	9.4	46.24	4	46.70	46.60	5.4	14,885	0.04%
2021/11/30	18.1	46.67	6.3	47.21	46.00	11.8	14,816	0.08%
2021/11/29	11.2	46.28	18	46.11	46.50	-6.8	14,386	-0.05%
2021/11/26	29.4	46.57	2	46.55	46.50	27.4	14,324	0.19%
2021/11/25	20.1	47.15	8	47.18	47.15	12.1	14,217	0.08%
2021/11/24	16.6	47.44	11	47.59	47.45	5.6	14,124	0.04%
2021/11/23	6.2	47.81	14.3	47.82	47.80	-8.1	13,953	-0.06%
2021/11/22	14.1	47.93	1.2	47.96	47.90	13	13,999	0.09%
2021/11/19	8.3	48.09	2	48.30	48.30	6.3	13,936	0.04%
2021/11/18	1.5	48.36	3	48.30	48.30	-1.5	13,882	-0.01%
2021/11/17	10.1	48.35	0	0.00	48.55	10.1	13,875	0.07%
2021/11/16	3.1	48.43	7	48.66	48.65	-3.9	13,977	-0.03%
2021/11/15	10.2	48.46	5	48.58	48.60	5.2	14,174	0.04%
2021/11/12	1	48.46	2	48.55	48.70	-1	14,358	-0.01%
2021/11/11	13	48.82	5	48.83	48.80	8	14,578	0.05%
2021/11/10	3.1	48.51	1	48.50	48.70	2.1	14,843	0.01%
2021/11/09	14.1	48.61	2	49.00	48.80	12.1	15,088	0.08%
2021/11/08	2	48.58	9	48.62	48.95	-7	16,197	-0.04%
2021/11/05	19.1	47.93	7	48.00	48.15	12.1	16,989	0.07%
2021/11/04	5.2	48.11	0	0.00	48.10	5.2	17,324	0.03%
2021/11/03	3.3	48.14	2.1	48.16	48.15	1.2	17,764	0.01%
2021/11/02	6	48.43	14	48.54	48.15	-8	18,197	-0.04%
2021/11/01	22.3	48.20	4	48.24	48.25	18.3	18,674	0.10%
2021/10/29	7.2	48.27	1.1	48.21	48.25	6.2	18,923	0.03%
2021/10/28	3	48.50	3	48.62	48.50	0	19,472	0.00%
2021/10/27	9	48.38	3	48.47	48.35	6	19,594	0.03%
2021/10/26	9.1	48.70	7	48.66	48.45	2.1	19,646	0.01%
2021/10/25	18.2	48.27	3	48.22	48.25	15.2	19,726	0.08%
2021/10/22	1.1	48.86	4	48.88	48.80	-2.9	20,089	-0.01%
2021/10/21	8	48.58	3	48.72	48.75	5	20,240	0.02%
2021/10/20	24.9	48.42	18	48.32	48.35	6.9	20,272	0.03%
2021/10/19	12.3	49.24	6.3	49.20	49.10	6	20,369	0.03%
2021/10/18	3	49.85	0	0.00	49.80	3	20,223	0.01%
2021/10/15	4.1	49.94	7	49.97	50.10	-2.9	20,486	-0.01%
2021/10/14	7.1	50.01	5	49.95	49.90	2.1	20,492	0.01%
2021/10/13	1.1	50.13	1.1	50.69	50.50	0.1	20,515	0.00%
2021/10/12	7	49.87	5	50.16	50.20	2	20,491	0.01%
2021/10/08	0	0.00	2	50.35	50.40	-2	20,467	-0.01%
2021/10/07	1	50.00	9	50.16	50.40	-8	20,717	-0.04%
2021/10/06	1	49.86	10	50.00	49.90	-9	20,940	-0.04%
2021/10/05	2	49.98	9	50.05	50.30	-7	21,193	-0.03%
2021/10/04	11.1	50.00	124.3	49.98	50.00	-113.3	21,654	-0.52%	大賣/鉅額交易
2021/10/01	10.1	50.00	8	50.05	50.20	2.1	22,316	0.01%
2021/09/30	3	50.80	2	51.15	51.00	1	22,380	0.00%
2021/09/29	11.2	50.60	5	50.68	50.60	6.2	22,519	0.03%
2021/09/28	2	50.85	8	51.11	51.00	-6	22,713	-0.03%
2021/09/27	4	51.23	15.1	50.97	51.10	-11.1	22,761	-0.05%
2021/09/24	0	0.00	107.4	51.50	51.30	-107.4	22,881	-0.47%	大賣/鉅額交易
2021/09/23	7	50.96	22	51.35	51.20	-15	22,886	-0.07%
2021/09/22	5	49.82	14.3	50.44	50.70	-9.2	22,838	-0.04%
2021/09/17	6	51.12	15	51.22	50.70	-9	22,742	-0.04%
2021/09/16	8	51.44	29.1	51.24	51.70	-21.1	22,693	-0.09%
2021/09/15	2.2	51.05	15.2	51.24	51.20	-13	22,526	-0.06%
2021/09/14	5.5	51.20	46.4	51.28	51.40	-40.9	22,421	-0.18%
2021/09/13	4.3	49.64	19.2	49.82	50.10	-14.9	21,802	-0.07%
2021/09/10	2.5	48.14	16	48.80	49.00	-13.5	21,700	-0.06%
2021/09/09	17	47.89	2.1	48.13	48.20	14.9	21,833	0.07%
2021/09/08	3.1	48.56	11	48.56	48.55	-7.9	21,908	-0.04%
2021/09/07	2	48.78	8	48.66	48.75	-6	21,992	-0.03%
2021/09/06	12.3	48.56	17	48.73	48.80	-4.7	22,010	-0.02%
2021/09/03	6.8	48.03	13	48.40	48.50	-6.3	21,935	-0.03%
2021/09/02	8.3	48.01	6	47.99	47.90	2.3	21,889	0.01%
2021/09/01	22.5	48.16	2	48.40	48.40	20.5	21,952	0.09%
2021/08/31	9.1	47.53	19.3	48.20	48.45	-10.2	21,850	-0.05%
2021/08/30	6.4	47.33	19	47.38	47.60	-12.6	21,749	-0.06%
2021/08/27	5.1	47.20	4.5	47.40	47.45	0.6	21,802	0.00%
2021/08/26	11	46.86	3	46.92	46.95	8	22,042	0.04%
2021/08/25	6	46.83	1	47.20	47.20	5	22,198	0.02%
2021/08/24	8	46.66	2.1	46.70	46.75	5.9	22,216	0.03%
2021/08/23	2.2	46.86	2.4	46.87	46.80	-0.2	22,436	0.00%
2021/08/20	11.2	46.12	12.2	46.14	46.15	-1	22,539	0.00%
2021/08/19	18.2	46.40	6.3	46.31	46.20	11.9	22,907	0.05%
2021/08/18	9.2	46.76	6.5	47.01	47.25	2.7	22,789	0.01%
2021/08/17	9	47.47	18.1	47.46	47.30	-9.1	22,621	-0.04%
2021/08/16	8.5	47.83	12	47.91	47.95	-3.5	22,465	-0.02%
2021/08/13	8.2	48.28	9.3	48.38	48.40	-1.1	22,509	0.00%
2021/08/12	60.8	46.89	13	47.32	47.60	47.8	22,621	0.21%
2021/08/11	74.1	51.13	36.2	51.11	51.10	37.9	21,868	0.17%
2021/08/10	24.3	51.89	118.2	51.90	51.90	-93.9	21,421	-0.44%	大賣/
2021/08/09	44	52.04	7.1	52.47	52.40	36.9	21,726	0.17%
2021/08/06	24.1	52.61	12.7	52.91	52.90	11.4	21,805	0.05%
2021/08/05	41.4	53.02	263	52.71	52.70	-221.6	22,168	-1.00%	大賣/鉅額交易
2021/08/04	19.1	53.83	9	54.10	53.80	10.1	23,135	0.04%
2021/08/03	29.9	53.70	49.2	53.69	53.90	-19.3	23,671	-0.08%
2021/08/02	15	52.57	5	52.70	52.80	10	23,444	0.04%
2021/07/30	6.1	52.67	12	52.70	52.60	-5.9	23,936	-0.02%
2021/07/29	8.3	52.44	9	52.79	52.90	-0.7	24,450	0.00%
2021/07/28	11.1	52.36	18	52.24	52.40	-7	24,837	-0.03%
2021/07/27	10	52.94	7	52.96	53.00	3	25,536	0.01%
2021/07/26	10.5	53.37	17	53.39	53.20	-6.6	26,205	-0.03%
2021/07/23	85	52.88	26.3	52.73	53.00	58.7	26,532	0.22%
2021/07/22	2	52.00	6	52.08	52.10	-4	26,663	-0.02%
2021/07/21	29	51.78	31	52.12	51.80	-2	27,077	-0.01%
2021/07/20	4	51.53	12.5	51.46	51.70	-8.5	27,984	-0.03%
2021/07/19	7	51.54	16.3	51.76	52.00	-9.3	29,485	-0.03%
2021/07/16	14	51.41	0	0.00	51.50	14	32,699	0.04%
2021/07/15	22	51.50	0	0.00	51.60	22	34,817	0.06%
2021/07/14	32.3	51.43	21	51.45	51.50	11.3	36,177	0.03%
2021/07/13	17.1	51.95	24	51.91	51.90	-6.9	36,859	-0.02%
2021/07/12	16	52.00	21	52.03	52.20	-5	37,265	-0.01%
2021/07/09	30.2	52.21	7	52.06	52.00	23.2	37,473	0.06%
2021/07/08	43	52.59	43.2	52.50	52.80	-0.2	37,291	0.00%
2021/07/07	6	51.18	5	51.18	51.30	1	36,928	0.00%
2021/07/06	19	50.97	11	51.06	51.20	8	36,823	0.02%
2021/07/05	25.1	50.68	2.1	50.56	50.60	23.1	36,751	0.06%
2021/07/02	15	50.57	0	0.00	50.50	15	36,605	0.04%
2021/07/01	11.4	50.69	0	0.00	50.60	11.4	36,533	0.03%
2021/06/30	5	51.06	17	51.12	51.00	-12	36,744	-0.03%
2021/06/29	2	51.05	17	51.02	51.20	-15	36,788	-0.04%
2021/06/28	2	51.00	5.3	51.09	51.10	-3.3	36,966	-0.01%
2021/06/25	10.7	50.96	0	0.00	51.00	10.7	36,992	0.03%
2021/06/24	1.1	51.01	2	51.20	51.10	-0.9	37,241	0.00%
2021/06/23	4	50.88	1	50.90	51.00	3	37,676	0.01%
2021/06/22	14	51.05	2	51.00	50.90	12	37,792	0.03%
2021/06/21	10.1	50.76	12	50.70	50.70	-1.9	37,889	-0.01%
2021/06/18	7.3	51.11	7	51.14	51.00	0.3	38,189	0.00%
2021/06/17	4	51.53	0	0.00	51.50	4	39,486	0.01%
2021/06/16	5	51.62	5.2	51.78	51.90	-0.2	39,623	0.00%
2021/06/15	8	51.15	2	51.10	51.30	6	39,581	0.02%
2021/06/11	4	51.35	1	51.30	51.40	3	39,636	0.01%
2021/06/09	12	50.93	16	50.98	51.30	-4	39,925	-0.01%
2021/06/08	6.6	51.27	0	0.00	51.40	6.6	40,039	0.02%
2021/06/07	19	51.71	4	51.45	51.50	15	40,264	0.04%
2021/06/04	6	51.78	3	51.90	51.90	3	40,452	0.01%
2021/06/03	5.2	52.06	21.2	52.03	52.30	-16	40,659	-0.04%
2021/06/02	6.1	51.53	5.1	51.64	52.00	1.1	40,510	0.00%
2021/06/01	5	51.40	10.5	51.40	51.50	-5.5	40,290	-0.01%
2021/05/31	14	51.27	19	51.34	51.60	-5	40,457	-0.01%
2021/05/28	12	50.46	11	50.38	50.60	1	40,331	0.00%
2021/05/27	16.6	49.98	12	49.94	50.30	4.6	40,411	0.01%
2021/05/26	12.5	51.21	11	50.87	50.70	1.5	40,254	0.00%
2021/05/25	15.1	51.23	17.1	51.32	51.10	-2	40,193	0.00%
2021/05/24	3.2	51.23	7	51.07	51.30	-3.8	40,233	-0.01%
2021/05/21	12.1	51.44	13	51.98	51.20	-1	40,408	0.00%
2021/05/20	25	50.83	34.5	50.70	50.80	-9.5	40,310	-0.02%
2021/05/19	17.2	49.82	36	50.07	50.50	-18.9	40,085	-0.05%
2021/05/18	13.5	49.75	9	49.75	50.00	4.5	39,915	0.01%
2021/05/17	34.1	48.17	35.6	47.83	47.90	-1.5	39,776	0.00%
2021/05/14	13.1	49.63	40.3	49.65	49.60	-27.2	39,121	-0.07%
2021/05/13	33.4	48.99	12.2	49.02	49.20	21.2	38,782	0.05%
2021/05/12	101.8	49.35	82.3	49.86	49.60	19.4	38,261	0.05%	大買/
2021/05/11	28.1	52.01	16	52.31	51.60	12.1	36,972	0.03%
2021/05/10	10	52.66	37	52.71	52.90	-27	36,241	-0.07%
2021/05/07	39.1	52.48	13.5	52.09	52.30	25.6	36,059	0.07%
2021/05/06	220.5	51.58	39	51.52	53.00	181.5	35,706	0.51%	大買/鉅額交易
2021/05/05	23.7	50.64	52	50.72	50.80	-28.3	35,241	-0.08%
2021/05/04	70	50.18	24.1	50.42	50.20	45.9	35,127	0.13%
2021/05/03	43.9	51.18	24.1	51.30	51.20	19.8	34,169	0.06%
2021/04/29	26.3	52.35	33	52.39	52.10	-6.7	33,664	-0.02%
2021/04/28	23.1	52.38	33.5	52.61	53.20	-10.5	33,224	-0.03%
2021/04/27	29.3	52.68	13	52.86	52.70	16.3	33,106	0.05%
2021/04/26	82.2	53.18	56	53.41	53.10	26.2	32,617	0.08%
2021/04/23	67.7	52.70	22.1	52.74	53.00	45.6	31,717	0.14%
2021/04/22	133.8	56.71	175.7	56.87	54.10	-41.9	30,558	-0.14%	大買/大賣/
2021/04/21	93	54.32	122.2	54.81	55.70	-29.2	27,491	-0.11%	大賣/
2021/04/20	117.6	52.34	242	53.48	52.00	-124.4	25,459	-0.49%	大買/大賣/鉅額交易
2021/04/19	53	50.05	21.1	50.09	50.40	31.9	24,106	0.13%
2021/04/16	210.2	48.81	45.5	48.56	49.00	164.7	23,301	0.71%	大買/鉅額交易
2021/04/15	40	47.88	10	47.88	47.90	30	22,795	0.13%
2021/04/14	10.3	47.03	16.1	46.90	47.00	-5.8	22,494	-0.03%
2021/04/13	7	47.29	15	47.23	47.20	-8	22,362	-0.04%
2021/04/12	7	46.79	4.1	46.80	46.85	2.9	22,111	0.01%
2021/04/09	22.3	46.83	14.1	46.80	46.70	8.2	22,041	0.04%
2021/04/08	14	46.76	5.5	46.85	46.90	8.5	21,910	0.04%
2021/04/07	14	46.79	10.2	46.80	46.80	3.9	21,820	0.02%
2021/04/06	17	46.82	7	46.89	46.85	10	21,761	0.05%
2021/04/01	2.7	46.74	10.5	46.71	46.70	-7.8	21,372	-0.04%
2021/03/31	9.8	46.66	14.3	46.65	46.80	-4.5	21,256	-0.02%
2021/03/30	6	46.35	9.1	46.34	46.55	-3.1	21,044	-0.01%
2021/03/29	17.2	46.36	9.1	46.44	46.50	8	20,945	0.04%
2021/03/26	6	45.93	82	46.05	46.15	-76	20,680	-0.37%
2021/03/25	2.9	45.55	18	45.49	45.55	-15.1	20,287	-0.07%
2021/03/24	14	45.59	10	45.61	45.55	4	20,110	0.02%
2021/03/23	32.4	45.79	18	45.71	45.70	14.4	19,996	0.07%
2021/03/22	56.1	45.82	234.3	45.99	45.80	-178.3	19,589	-0.91%	大賣/鉅額交易
2021/03/19	8.8	42.75	1	42.80	42.70	7.8	18,122	0.04%
2021/03/18	7	43.15	5.1	43.02	43.10	1.9	17,888	0.01%
2021/03/17	2.2	42.84	10	42.86	42.85	-7.9	17,899	-0.04%
2021/03/16	8.1	42.55	6.4	42.58	42.60	1.7	17,904	0.01%
2021/03/15	24	42.51	1	42.65	42.35	23	17,936	0.13%
2021/03/12	12.4	42.69	4.3	42.68	42.70	8.1	17,781	0.05%
2021/03/11	16	42.98	11.1	42.90	42.85	5	17,666	0.03%
2021/03/10	5	42.96	2	43.12	43.00	3	17,600	0.02%
2021/03/09	1.2	42.96	18.3	43.05	43.40	-17.1	17,714	-0.10%
2021/03/08	1	42.60	2	42.70	42.65	-1	17,513	-0.01%
2021/03/05	6	42.42	12.2	42.47	42.50	-6.2	17,433	-0.04%
2021/03/04	95.2	42.43	1.1	42.50	42.50	94.1	17,847	0.53%
2021/03/03	34.3	42.40	5	42.47	42.55	29.3	17,835	0.16%
2021/03/02	5.3	42.24	11	42.31	42.10	-5.7	17,744	-0.03%
2021/02/26	20.6	42.31	8	42.41	42.00	12.6	17,589	0.07%
2021/02/25	0.1	42.60	26	42.74	42.90	-26	17,255	-0.15%
2021/02/24	21.6	42.64	26.2	42.71	42.55	-4.5	17,267	-0.03%
2021/02/23	132.7	42.17	47.1	42.38	42.45	85.6	17,237	0.50%	大買/
2021/02/22	27.2	41.81	6	41.88	41.80	21.2	17,008	0.12%
2021/02/19	15	41.28	11.1	41.40	41.60	4	16,970	0.02%
2021/02/18	130.5	41.50	11	41.41	41.35	119.5	16,894	0.71%	大買/鉅額交易
2021/02/17	6.2	41.06	0	0.00	41.25	6.2	16,801	0.04%
2021/02/05	3	40.75	2	40.75	40.85	1	16,576	0.01%
2021/02/04	13.1	40.44	3	40.57	40.40	10.1	16,647	0.06%
2021/02/03	24.1	40.60	0	0.00	40.55	24.1	17,019	0.14%
2021/02/02	17	40.91	2.2	40.88	40.75	14.8	16,937	0.09%
2021/02/01	13	40.52	25	40.69	40.80	-12	16,812	-0.07%
2021/01/29	35.1	40.22	9	40.25	40.15	26.1	16,789	0.16%
2021/01/28	29.1	40.32	0	0.00	40.25	29.1	16,597	0.18%
2021/01/27	17	40.49	1.3	40.42	40.35	15.7	16,362	0.10%
2021/01/26	62.8	40.45	8	40.53	40.35	54.8	16,223	0.34%
2021/01/25	24.2	40.84	16.8	41.00	40.90	7.4	15,710	0.05%
2021/01/22	22	40.60	9.2	40.55	40.60	12.8	15,509	0.08%
2021/01/21	34	40.95	9.3	41.00	40.80	24.7	15,191	0.16%
2021/01/20	42.9	41.01	2.5	41.10	40.95	40.3	15,029	0.27%
2021/01/19	13	41.75	5.2	41.74	41.75	7.8	14,598	0.05%
2021/01/18	24	41.51	10	41.50	41.60	14	14,547	0.10%
2021/01/15	37.2	42.08	3.2	42.28	41.95	33.9	14,248	0.24%
2021/01/14	22	42.61	0	0.00	42.55	22	13,868	0.16%
2021/01/13	27.1	42.67	5	42.75	42.70	22.1	13,709	0.16%
2021/01/12	8.1	42.80	0	0.00	42.70	8.1	13,599	0.06%
2021/01/11	11	42.93	13.2	42.91	43.10	-2.2	13,516	-0.02%
2021/01/08	32.1	42.87	5.4	42.87	42.95	26.8	13,435	0.20%
2021/01/07	10	42.89	0	0.00	42.85	10	13,366	0.07%
2021/01/06	10.1	42.98	0	0.00	42.95	10.1	13,172	0.08%
2021/01/05	2	43.13	2.1	43.11	43.10	-0.1	13,036	0.00%
2021/01/04	1.2	43.21	7.3	43.33	43.20	-6	12,974	-0.05%
2020/12/31	5	43.34	13.3	43.64	43.20	-8.3	12,933	-0.06%
2020/12/30	4	42.91	13.2	43.02	43.25	-9.2	12,962	-0.07%
2020/12/29	2	43.00	0.2	43.05	43.00	1.8	12,916	0.01%
2020/12/28	8.5	42.92	1	42.90	43.00	7.5	12,907	0.06%
2020/12/25	58	42.98	5.4	42.83	42.80	52.6	12,961	0.41%
2020/12/24	6	42.73	0	0.00	42.70	6	13,055	0.05%
2020/12/23	21	42.72	0	0.00	42.80	21	13,075	0.16%
2020/12/22	22.4	43.10	0	0.00	42.95	22.4	13,149	0.17%
2020/12/21	9.2	43.43	3	43.47	43.50	6.2	13,438	0.05%
2020/12/18	1	42.80	0	0.00	42.95	1	13,750	0.01%
2020/12/17	2	42.88	3	42.80	42.65	-1	13,865	-0.01%
2020/12/16	8.3	43.11	9	43.14	43.05	-0.7	13,782	0.00%
2020/12/15	4	42.59	16	42.60	42.50	-12	13,764	-0.09%
2020/12/14	4.2	42.77	0	0.00	42.80	4.2	13,726	0.03%
2020/12/11	19	43.02	2.1	42.90	42.90	17	13,816	0.12%
2020/12/10	51	43.36	0	0.00	43.25	51	13,749	0.37%
2020/12/09	5.1	43.56	0	0.00	43.35	5.1	13,778	0.04%
2020/12/08	2.4	43.33	5	43.42	43.60	-2.6	13,772	-0.02%
2020/12/07	3	43.52	2	43.40	43.55	1	13,759	0.01%
2020/12/04	18	43.52	4.8	43.62	43.65	13.2	13,838	0.10%
2020/12/03	13.4	43.71	5	43.81	43.50	8.4	13,761	0.06%
2020/12/02	0	0.00	21	43.15	43.20	-21	13,481	-0.16%
2020/12/01	7.5	42.81	31	42.82	43.15	-23.5	13,676	-0.17%
2020/11/30	11	43.18	10	43.41	42.90	1	13,906	0.01%
2020/11/27	6.2	43.26	6	43.28	43.30	0.2	13,694	0.00%
2020/11/26	2.2	42.88	3.1	42.92	42.95	-0.9	13,620	-0.01%
2020/11/25	6.7	42.76	2	42.73	42.60	4.7	13,772	0.03%
2020/11/24	16.1	42.92	2	42.85	42.75	14.1	13,849	0.10%
2020/11/23	4.1	42.96	14	42.92	43.00	-10	13,800	-0.07%
2020/11/20	1.3	42.66	2	42.68	42.70	-0.8	13,790	-0.01%
2020/11/19	1	42.85	21.1	42.89	42.90	-20.1	13,775	-0.15%
2020/11/18	8	42.84	2	42.85	42.70	6	13,816	0.04%
2020/11/17	3	42.65	9	42.73	42.75	-6	13,854	-0.04%
2020/11/16	6	42.38	0	0.00	42.35	6	14,202	0.04%
2020/11/13	2	42.23	4	42.30	42.25	-2	14,467	-0.01%
2020/11/12	11	42.45	7	42.51	42.40	4	14,811	0.03%
2020/11/11	8	42.38	55	42.33	42.65	-47	14,831	-0.32%
2020/11/10	6	41.41	14.1	41.46	41.55	-8.1	14,766	-0.05%
2020/11/09	5	41.14	0	0.00	41.15	5	14,981	0.03%
2020/11/06	4	40.84	0	0.00	40.85	4	16,178	0.02%
2020/11/05	14.3	40.93	4.2	40.98	41.05	10	16,546	0.06%
2020/11/04	2.3	40.87	0	0.00	40.90	2.3	16,842	0.01%
2020/11/03	5	40.68	2	40.75	40.95	3	17,212	0.02%
2020/11/02	10.3	40.60	2.1	40.53	40.60	8.2	17,662	0.05%
2020/10/30	3.3	40.47	21	40.36	40.55	-17.7	18,262	-0.10%
2020/10/29	2	40.33	3.3	40.32	40.35	-1.3	18,465	-0.01%
2020/10/28	7	40.54	2	40.55	40.55	5	18,534	0.03%
2020/10/27	10.6	40.38	0	0.00	40.50	10.6	18,592	0.06%
2020/10/26	23	40.55	0	0.00	40.50	23	18,606	0.12%
2020/10/23	20	40.77	4	40.69	40.65	16	18,750	0.09%
2020/10/22	3	40.57	1	41.00	41.00	2	18,943	0.01%
2020/10/21	3	40.42	10	40.45	40.30	-7	19,040	-0.04%
2020/10/20	2	40.25	2	40.25	40.35	0	19,061	0.00%
2020/10/19	0	0.00	1	40.55	40.45	-1	19,122	-0.01%
2020/10/16	0.1	40.45	15	40.45	40.30	-14.9	19,278	-0.08%
2020/10/15	8	40.31	2	40.35	40.30	6	19,671	0.03%
2020/10/14	25	40.70	0	0.00	40.50	25	19,700	0.13%
2020/10/13	8.5	40.52	1	40.55	40.50	7.5	19,784	0.04%
2020/10/12	12	40.95	10	40.99	40.95	2	20,214	0.01%
2020/10/08	17	41.13	1	41.30	41.15	16	20,431	0.08%
2020/10/07	4	41.15	0	0.00	41.15	4	20,445	0.02%
2020/10/06	6	41.40	1	41.40	41.40	5	20,441	0.02%
2020/10/05	4	41.10	0	0.00	41.00	4	20,601	0.02%
2020/09/30	5	41.55	21	41.60	41.40	-16	20,812	-0.08%
2020/09/29	5	41.20	23	41.19	41.20	-18	20,975	-0.09%
2020/09/28	8	40.73	0.1	41.10	40.95	8	21,043	0.04%
2020/09/25	8	40.42	2.9	40.55	40.55	5.1	21,224	0.02%
2020/09/24	14	40.16	1.1	40.22	40.05	13	21,293	0.06%
2020/09/23	35	41.33	20	41.50	41.00	15	21,057	0.07%
2020/09/22	10.5	41.87	2	42.05	41.80	8.5	20,759	0.04%
2020/09/21	5	42.29	18.1	42.39	42.25	-13.1	20,638	-0.06%
2020/09/18	0	0.00	0.6	42.70	42.50	-0.6	20,706	0.00%
2020/09/17	3.5	42.59	1.1	42.56	42.55	2.5	20,727	0.01%
2020/09/16	3.1	42.79	3.1	42.66	42.85	0	20,772	0.00%
2020/09/15	1	42.60	1	42.65	42.70	0	20,736	0.00%
2020/09/14	11	42.45	0	0.00	42.95	11	20,963	0.05%
2020/09/11	1	42.35	12	42.29	42.30	-11	20,893	-0.05%
2020/09/10	14	42.39	1	42.30	42.45	13	20,933	0.06%
2020/09/09	4.8	42.23	0	0.00	42.55	4.8	20,892	0.02%
2020/09/08	9	42.78	0	0.00	42.70	9	20,918	0.04%
2020/09/07	11	42.51	1.1	42.26	42.70	9.9	21,054	0.05%
2020/09/04	19	42.18	12	42.20	42.20	7	21,101	0.03%
2020/09/03	7	42.49	2	42.65	42.70	5	21,075	0.02%
2020/09/02	21	42.50	12	42.69	42.65	9	20,913	0.04%
2020/09/01	6	42.70	2	42.80	42.75	4	20,813	0.02%
2020/08/31	17	43.14	2	43.15	42.90	15	20,717	0.07%
2020/08/28	11	43.52	6	43.60	43.50	5	20,610	0.02%
2020/08/27	2.5	43.81	8	43.84	43.85	-5.5	20,645	-0.03%
2020/08/26	2	43.93	3	43.93	44.10	-1	20,707	0.00%
2020/08/25	3	44.13	2	44.25	44.10	1	20,673	0.00%
2020/08/24	1	44.20	16.3	44.19	44.05	-15.3	21,049	-0.07%
2020/08/21	9	44.09	23.5	44.24	44.25	-14.5	21,056	-0.07%
2020/08/20	49	43.74	23	43.78	43.50	26	20,862	0.12%
2020/08/19	33	44.43	5	44.61	44.35	28	20,547	0.14%
2020/08/18	6	43.94	6.1	44.02	44.00	-0.1	20,240	0.00%
2020/08/17	12	43.39	6	43.40	43.35	6	19,928	0.03%
2020/08/14	18	42.48	32	42.22	42.85	-14	19,825	-0.07%
2020/08/13	45	41.21	5	41.55	41.20	40	19,407	0.21%
2020/08/12	103	41.11	0	0.00	41.00	103	19,247	0.54%	大買/鉅額交易
2020/08/11	13	46.61	35.9	46.56	46.50	-22.9	18,034	-0.13%
2020/08/10	3.9	46.69	0	0.00	46.60	3.9	17,645	0.02%
2020/08/07	22	47.02	8.1	47.15	47.10	13.9	17,455	0.08%
2020/08/06	7	46.99	21.3	46.99	47.15	-14.3	17,219	-0.08%
2020/08/05	1	46.35	69	46.45	46.45	-68	16,833	-0.40%
2020/08/04	23	45.06	25	45.51	45.40	-2	16,369	-0.01%
2020/08/03	21	44.89	9	44.94	44.95	12	16,214	0.07%
2020/07/31	6	45.17	3	45.28	45.00	3	16,141	0.02%
2020/07/30	4	45.23	3	45.23	45.35	1	16,127	0.01%
2020/07/29	4	45.10	3	45.15	45.05	1	16,204	0.01%
2020/07/28	9	44.21	3	44.28	44.50	6	16,213	0.04%
2020/07/27	10	44.73	2	44.75	44.60	8	16,216	0.05%
2020/07/24	6	45.33	76	45.16	45.00	-70	16,217	-0.43%
2020/07/23	23	45.53	8	45.56	45.60	15	16,183	0.09%
2020/07/22	10.2	45.42	2	45.48	45.50	8.2	16,181	0.05%
2020/07/21	6	45.58	26.7	45.53	45.55	-20.7	16,060	-0.13%
2020/07/20	12	45.10	10	45.15	45.10	2	15,811	0.01%
2020/07/17	21.1	44.80	15.1	44.95	44.80	6	15,774	0.04%
2020/07/16	48.4	44.64	29	44.58	44.50	19.4	15,824	0.12%
2020/07/15	0	0.00	22	45.53	45.60	-22	15,384	-0.14%
2020/07/14	0	0.00	6	45.08	45.30	-6	15,181	-0.04%
2020/07/13	28	45.15	3	45.10	45.20	25	15,199	0.16%
2020/07/10	1	45.10	7	45.16	44.95	-6	15,301	-0.04%
2020/07/09	0	0.00	22	45.34	45.30	-22	15,268	-0.14%
2020/07/08	4	45.08	20	44.98	45.15	-16	15,002	-0.11%
2020/07/07	4	44.18	34	44.23	44.50	-30	14,733	-0.20%
2020/07/06	11	44.36	34	44.36	44.40	-23	14,649	-0.16%
2020/07/03	4	43.90	8	43.93	43.95	-4	14,624	-0.03%
2020/07/02	0	0.00	5	43.64	43.60	-5	14,576	-0.03%
2020/07/01	2.9	43.15	5	43.00	43.10	-2.1	14,481	-0.01%
2020/06/30	2	42.78	0.2	42.85	42.75	1.8	14,409	0.01%
2020/06/29	2	42.63	0	0.00	42.65	2	14,485	0.01%
2020/06/24	6	42.79	10.4	42.85	42.85	-4.4	14,456	-0.03%
2020/06/23	0	0.00	10	42.80	42.70	-10	14,452	-0.07%
2020/06/22	1	43.05	0	0.00	42.90	1	14,506	0.01%
2020/06/19	9	42.71	5	42.70	42.55	4	14,595	0.03%
2020/06/18	3	42.68	0	0.00	42.70	3	14,575	0.02%
2020/06/17	18	42.63	0	0.00	42.85	18	14,913	0.12%
2020/06/16	6	42.81	0	0.00	42.85	6	15,214	0.04%
2020/06/15	9	42.81	0	0.00	42.50	9	15,627	0.06%
2020/06/12	17	42.82	0	0.00	42.90	17	15,929	0.11%
2020/06/11	5	43.74	12.1	43.64	43.30	-7.1	16,268	-0.04%
2020/06/10	0	0.00	7	43.99	44.00	-7	16,336	-0.04%
2020/06/09	3	43.73	1	43.80	43.90	2	16,626	0.01%
2020/06/08	1	43.80	16	43.76	43.95	-15	16,884	-0.09%
2020/06/05	6	43.55	3	43.55	43.65	3	16,879	0.02%
2020/06/04	3	43.37	33	43.59	43.40	-30	17,038	-0.18%
2020/06/03	10	43.65	2	43.75	43.65	8	17,164	0.05%
2020/06/02	7	43.26	0	0.00	43.30	7	17,071	0.04%
2020/06/01	0	0.00	10	43.10	43.10	-10	17,036	-0.06%
2020/05/28	17	42.57	0	0.00	42.35	17	16,591	0.10%
2020/05/27	12	42.85	1	42.85	42.85	11	16,655	0.07%
2020/05/26	0	0.00	13	43.06	43.00	-13	16,717	-0.08%
2020/05/25	24	42.50	0	0.00	42.65	24	16,826	0.14%
2020/05/22	6	42.73	1	42.60	42.65	5	16,923	0.03%
2020/05/21	4	43.00	0	0.00	43.00	4	16,923	0.02%
2020/05/20	3	43.03	7	43.04	42.90	-4	16,891	-0.02%
2020/05/19	0	0.00	15	42.99	43.00	-15	16,886	-0.09%
2020/05/18	16.2	42.36	9	42.44	42.35	7.2	16,725	0.04%
2020/05/15	1.1	42.41	0	0.00	42.30	1.1	16,700	0.01%
2020/05/14	8	42.43	3	42.52	42.60	5	16,720	0.03%
2020/05/13	5	42.49	3	42.43	42.90	2	16,615	0.01%
2020/05/12	3.3	42.84	5	42.84	42.95	-1.7	16,648	-0.01%
2020/05/11	4	43.24	0	0.00	43.15	4	16,683	0.02%
2020/05/08	1.5	42.88	1	43.00	43.00	0.5	16,728	0.00%
2020/05/07	0	0.00	2	43.00	42.70	-2	16,749	-0.01%
2020/05/06	12	42.63	0	0.00	42.60	12	16,822	0.07%
2020/05/05	12	42.83	22	43.00	42.85	-10	16,875	-0.06%
2020/05/04	32	42.30	0	0.00	42.20	32	16,886	0.19%
2020/04/30	0	0.00	23	43.19	43.20	-23	16,928	-0.14%
2020/04/29	2	42.50	6.1	42.48	42.55	-4.1	16,995	-0.02%
2020/04/28	2	42.05	11	42.05	42.25	-9	17,208	-0.05%
2020/04/27	5	42.10	0	0.00	42.00	5	18,115	0.03%
2020/04/24	1	42.05	0	0.00	42.00	1	18,025	0.01%
2020/04/23	7	41.94	1	42.20	42.15	6	18,025	0.03%
2020/04/22	32	41.54	20	41.30	41.60	12	17,994	0.07%
2020/04/21	15	41.85	11	42.24	41.80	4	18,175	0.02%
2020/04/20	1	42.30	7	42.34	42.35	-6	18,223	-0.03%
2020/04/17	5	42.16	7	42.30	42.00	-2	18,450	-0.01%
2020/04/16	2	41.65	13	42.05	41.85	-11	18,435	-0.06%
2020/04/15	18	41.85	15	41.96	41.80	3	18,514	0.02%
2020/04/14	3	41.10	4	41.51	41.65	-1	18,414	-0.01%
2020/04/10	1	40.80	2	40.95	41.00	-1	18,530	-0.01%
2020/04/09	5	40.73	1	40.70	40.55	4	18,714	0.02%
2020/04/08	4	41.13	9	40.71	41.00	-5	18,786	-0.03%
2020/04/07	3	40.03	5	39.87	39.95	-2	18,599	-0.01%
2020/04/06	13	39.04	3.1	38.72	39.05	9.9	18,657	0.05%
2020/04/01	13	39.15	0	0.00	39.00	13	18,611	0.07%
2020/03/31	0	0.00	7	39.38	39.50	-7	18,495	-0.04%
2020/03/30	7	38.89	51	39.00	39.15	-44	18,316	-0.24%
2020/03/27	4	39.19	5	39.17	38.95	-1	18,246	-0.01%
2020/03/26	1	39.00	20	38.86	38.60	-19	18,248	-0.10%
2020/03/25	25	39.10	13	39.35	38.80	12	18,249	0.07%
2020/03/24	2	38.18	3	38.37	38.25	-1	18,117	-0.01%
2020/03/23	216	35.82	212	36.72	36.10	4	17,961	0.02%	大買/大賣/
2020/03/20	409.1	35.36	394	36.55	36.95	15.1	17,655	0.09%	大買/大賣/
2020/03/19	19.5	34.13	65	34.15	33.60	-45.5	17,337	-0.26%
2020/03/18	18.5	36.76	14	36.94	36.00	4.5	17,069	0.03%
2020/03/17	23.6	37.79	10	37.97	37.60	13.6	16,688	0.08%
2020/03/16	30	39.60	9	39.69	38.85	21	16,138	0.13%
2020/03/13	38.5	38.98	25.2	39.25	40.25	13.3	15,911	0.08%
2020/03/12	26.3	40.93	103	41.06	40.75	-76.7	15,439	-0.50%	大賣/
2020/03/11	27	41.94	2.3	41.98	41.80	24.7	15,048	0.16%
2020/03/10	2	41.45	19	41.68	41.60	-17	14,955	-0.11%
2020/03/09	24	41.98	12	42.20	41.85	12	14,818	0.08%
2020/03/06	5	42.86	1	42.90	42.85	4	14,613	0.03%
2020/03/05	1	43.15	1	43.05	43.30	0	14,608	0.00%
2020/03/04	2	42.85	1	42.80	42.85	1	14,772	0.01%
2020/03/03	0	0.00	10	42.80	42.65	-10	14,783	-0.07%
2020/03/02	5	42.47	2.4	42.25	42.25	2.7	14,678	0.02%
2020/02/27	1.5	42.28	1	42.25	42.25	0.5	14,824	0.00%
2020/02/26	3	42.15	0	0.00	42.20	3	14,772	0.02%
2020/02/25	3	42.63	1	42.90	42.70	2	14,628	0.01%
2020/02/24	3	43.00	0	0.00	43.00	3	14,574	0.02%
2020/02/21	0.3	43.20	4.1	43.21	43.25	-3.8	14,887	-0.03%
2020/02/20	1	43.15	0	0.00	43.15	1	15,079	0.01%
2020/02/19	2	43.35	13	43.22	43.40	-11	15,251	-0.07%
2020/02/18	2	43.10	3	43.05	43.05	-1	15,442	-0.01%
2020/02/17	1	43.05	28	42.97	43.00	-27	15,522	-0.17%
2020/02/14	1	43.15	0	0.00	43.20	1	15,690	0.01%
2020/02/13	1	43.00	0	0.00	43.15	1	15,652	0.01%
2020/02/12	10	42.65	17	42.95	42.80	-7	15,560	-0.04%
2020/02/11	1	42.65	0	0.00	42.60	1	15,533	0.01%
2020/02/10	0	0.00	366	42.40	42.40	-366	15,477	-2.36%	大賣/鉅額交易
2020/02/07	1.4	42.36	0.9	42.50	42.50	0.5	15,428	0.00%
2020/02/06	1	43.00	28	42.93	43.00	-27	15,478	-0.17%
2020/02/05	3	42.03	81.1	42.35	42.35	-78.1	15,557	-0.50%
2020/02/04	17	42.03	27	42.41	42.40	-10	15,460	-0.06%
2020/02/03	4	40.90	6	41.03	41.55	-2	15,348	-0.01%
2020/01/31	112	42.32	6	42.35	42.05	106	15,299	0.69%	大買/鉅額交易
2020/01/30	41.1	42.65	27	42.51	41.85	14.1	15,164	0.09%
2020/01/20	15	44.90	1	44.95	44.95	14	14,282	0.10%
2020/01/17	12	44.75	1	44.90	44.90	11	14,487	0.08%
2020/01/16	0	0.00	4	44.79	44.75	-4	14,575	-0.03%
2020/01/15	24	44.53	26.4	44.52	44.55	-2.4	14,636	-0.02%
2020/01/14	17	44.36	2	44.50	44.55	15	14,537	0.10%
2020/01/13	2	43.70	34	44.20	44.25	-32	14,595	-0.22%
2020/01/10	8	43.43	12.7	43.42	43.50	-4.7	15,006	-0.03%
2020/01/09	7	43.35	0	0.00	43.45	7	15,008	0.05%
2020/01/08	4	43.16	2.3	43.35	43.40	1.7	14,943	0.01%
2020/01/07	2	43.38	5	43.43	43.60	-3	14,877	-0.02%
2020/01/06	30	43.40	3	43.30	43.45	27	14,973	0.18%
2020/01/03	22	44.02	4	43.88	43.95	18	14,911	0.12%
2020/01/02	30	43.88	5.1	44.00	44.10	24.9	14,838	0.17%
2019/12/31	5	43.75	11	43.61	43.70	-6	14,647	-0.04%
2019/12/30	15	43.61	3	43.50	43.65	12	14,673	0.08%
2019/12/27	0	0.00	3.7	43.13	43.25	-3.7	14,540	-0.03%
2019/12/26	1	43.00	0	0.00	43.05	1	14,635	0.01%
2019/12/25	0	0.00	6	43.02	43.10	-6	14,801	-0.04%
2019/12/24	0.4	43.05	5	43.20	43.15	-4.6	14,907	-0.03%
2019/12/23	1	43.05	23.7	43.09	43.25	-22.7	14,952	-0.15%
2019/12/20	1	42.95	0	0.00	42.95	1	14,978	0.01%
2019/12/19	17	42.91	9	42.94	43.00	8	14,997	0.05%
2019/12/18	62	42.97	19.9	42.96	43.00	42.1	15,064	0.28%
2019/12/17	27	42.76	4.2	42.80	42.95	22.8	15,039	0.15%
2019/12/16	11	42.79	53	42.85	42.80	-42	14,936	-0.28%
2019/12/13	14	42.52	13.8	42.63	42.55	0.2	14,945	0.00%
2019/12/12	3	42.35	25	42.34	42.30	-22	14,920	-0.15%
2019/12/11	0	0.00	10	42.20	42.15	-10	14,985	-0.07%
2019/12/10	0	0.00	12	42.04	42.10	-12	15,068	-0.08%
2019/12/09	53	42.04	9.1	42.02	42.05	43.9	15,165	0.29%
2019/12/05	1	41.80	0	0.00	41.65	1	15,354	0.01%
2019/12/04	1.7	41.66	0	0.00	41.75	1.7	15,645	0.01%
2019/12/03	3	41.60	15.3	41.75	41.85	-12.3	15,733	-0.08%
2019/12/02	41	41.32	6	41.38	41.35	35	15,733	0.22%
2019/11/29	48	41.66	4.1	41.70	41.40	43.9	15,719	0.28%
2019/11/27	31	41.85	7	41.85	41.95	24	15,837	0.15%
2019/11/26	130	42.25	11	42.30	41.80	119	15,863	0.75%	大買/鉅額交易
2019/11/25	14	41.96	5	42.02	41.95	9	15,528	0.06%
2019/11/22	13	42.16	11	42.10	42.10	2	15,556	0.01%
2019/11/21	26	42.29	22	42.25	42.35	4	15,639	0.03%
2019/11/20	3	42.53	24.2	42.57	42.65	-21.2	15,535	-0.14%
2019/11/19	45.6	41.90	63	41.80	42.10	-17.4	15,188	-0.11%
2019/11/18	36.7	42.01	9	42.03	42.10	27.7	15,006	0.18%
2019/11/15	45	41.48	42	41.47	41.70	3	14,790	0.02%
2019/11/14	4.3	41.03	10.1	41.03	41.15	-5.7	14,612	-0.04%
2019/11/13	72.2	41.14	2	41.07	41.00	70.2	14,577	0.48%
2019/11/12	13	40.58	0.7	40.70	40.65	12.3	14,491	0.08%
2019/11/11	9	40.53	1	40.55	40.35	8	14,806	0.05%
2019/11/08	1.6	40.90	0	0.00	40.90	1.6	15,386	0.01%
2019/11/07	24	40.84	3	40.75	40.95	21	15,890	0.13%
2019/11/06	13.4	40.83	0	0.00	40.80	13.4	16,088	0.08%
2019/11/05	18	40.82	0	0.00	40.90	18	16,203	0.11%
2019/11/04	58	40.91	8	40.91	40.95	50	16,285	0.31%
2019/11/01	2	40.45	0	0.00	40.55	2	16,295	0.01%
2019/10/31	4	40.50	1	40.45	40.45	3	16,600	0.02%
2019/10/30	10	40.40	0	0.00	40.35	10	16,869	0.06%
2019/10/29	13	40.55	18	40.51	40.65	-5	16,765	-0.03%
2019/10/28	15	40.74	0	0.00	40.75	15	16,612	0.09%
2019/10/25	10.7	40.76	0	0.00	40.85	10.7	16,652	0.06%
2019/10/24	12	40.90	3	40.87	41.00	9	16,478	0.05%
2019/10/23	4	40.96	5	40.90	40.95	-1	16,533	-0.01%
2019/10/22	13	41.18	15.2	41.33	41.40	-2.2	16,532	-0.01%
2019/10/21	39	41.48	25	41.45	41.50	14	16,453	0.09%
2019/10/18	13	40.90	44.4	40.92	40.95	-31.4	16,356	-0.19%
2019/10/17	4	40.05	4.2	40.06	40.10	-0.2	15,849	0.00%
2019/10/16	6	39.89	28.5	40.01	40.00	-22.5	15,811	-0.14%
2019/10/15	1	39.85	0	0.00	40.00	1	15,916	0.01%
2019/10/14	12.1	39.76	0	0.00	39.95	12.1	16,255	0.07%
2019/10/09	20	39.66	24.8	39.61	39.50	-4.8	16,418	-0.03%
2019/10/08	6	39.68	3.3	39.67	39.75	2.7	16,714	0.02%
2019/10/07	8	39.20	3	39.30	39.30	5	17,140	0.03%
2019/10/04	2	38.80	8	38.88	38.90	-6	17,320	-0.03%
2019/10/03	10.3	38.94	2.7	39.04	39.00	7.6	17,304	0.04%
2019/10/02	7	39.38	0	0.00	39.25	7	17,315	0.04%
2019/10/01	10	39.62	1	39.60	39.65	9	17,356	0.05%
2019/09/27	3	39.63	3	40.00	39.65	0	17,381	0.00%
2019/09/26	0.5	39.90	4	39.85	39.90	-3.5	17,415	-0.02%
2019/09/25	1	39.65	10.1	39.68	39.60	-9.1	17,535	-0.05%
2019/09/24	0	0.00	0.2	39.90	39.80	-0.2	17,583	0.00%
2019/09/23	11	39.86	0.3	40.00	39.75	10.7	17,507	0.06%
2019/09/20	1.1	39.84	0	0.00	40.20	1.1	17,563	0.01%
2019/09/19	3	39.85	10	39.80	39.80	-7	17,483	-0.04%
2019/09/18	12	39.95	1	39.65	39.80	11	17,574	0.06%
2019/09/17	22	39.60	2	39.50	39.50	20	17,619	0.11%
2019/09/16	5	40.10	3.3	40.15	40.10	1.7	17,629	0.01%
2019/09/12	17.3	40.10	0.5	40.05	40.05	16.8	17,599	0.10%
2019/09/11	23	39.89	2	39.90	40.00	21	17,752	0.12%
2019/09/10	31	40.14	2	39.95	39.95	29	17,949	0.16%
2019/09/09	11	40.01	4	40.00	40.00	7	18,140	0.04%
2019/09/06	23	39.69	10	39.95	39.85	13	18,038	0.07%
2019/09/05	58	38.89	1	38.90	39.00	57	17,798	0.32%
2019/09/04	20.5	38.36	4	38.46	38.45	16.5	17,818	0.09%
2019/09/03	9	38.36	1.1	38.28	38.35	7.9	17,972	0.04%
2019/09/02	4	38.45	1	38.15	38.25	3	18,146	0.02%
2019/08/30	14.6	38.07	1	38.10	38.45	13.6	18,113	0.07%
2019/08/29	0	0.00	3	37.75	37.80	-3	18,035	-0.02%
2019/08/28	3	37.58	3	37.60	37.70	0	18,261	0.00%
2019/08/27	1	37.55	4	37.60	37.65	-3	18,435	-0.02%
2019/08/26	4	37.61	11	37.20	37.70	-7	18,481	-0.04%
2019/08/23	1	37.80	2	37.90	38.20	-1	18,473	-0.01%
2019/08/22	12	37.95	4	37.98	37.85	8	18,541	0.04%
2019/08/21	3	38.02	1	38.05	37.95	2	18,734	0.01%
2019/08/20	4	38.16	0	0.00	38.15	4	18,731	0.02%
2019/08/19	1	38.10	0	0.00	38.10	1	18,777	0.01%
2019/08/16	56	38.00	0	0.00	37.95	56	18,796	0.30%
2019/08/15	3	38.00	1	38.20	38.00	2	18,773	0.01%
2019/08/14	11	38.01	17	37.91	38.30	-6	18,819	-0.03%
2019/08/13	64	37.49	26	37.21	37.25	38	18,656	0.20%
2019/08/12	24	43.99	96.5	43.93	43.95	-72.5	18,080	-0.40%
2019/08/08	7	44.02	1	44.10	43.90	6	17,741	0.03%
2019/08/07	2	43.55	0	0.00	43.35	2	17,601	0.01%
2019/08/06	9	43.15	21	43.14	43.30	-12	17,750	-0.07%
2019/08/05	28	43.50	1	43.50	43.55	27	17,728	0.15%
2019/08/02	46	43.78	1	43.60	43.55	45	17,716	0.25%
2019/08/01	18	44.12	3	44.08	44.05	15	17,596	0.09%
2019/07/31	4	44.73	0	0.00	44.70	4	17,513	0.02%
2019/07/30	3	44.83	0	0.00	44.80	3	17,651	0.02%
2019/07/29	21	44.89	5	44.92	44.85	16	17,948	0.09%
2019/07/26	9.2	44.44	0	0.00	44.65	9.2	18,163	0.05%
2019/07/25	9	44.51	1	44.40	44.30	8	18,228	0.04%
2019/07/24	4	44.91	101	44.95	44.80	-97	18,091	-0.54%	大賣/
2019/07/23	11	44.91	2	45.05	45.05	9	18,053	0.05%
2019/07/22	19	44.98	2	45.00	44.90	17	18,025	0.09%
2019/07/19	3	44.67	0	0.00	44.80	3	17,949	0.02%
2019/07/18	7	44.56	2	44.50	44.60	5	17,921	0.03%
2019/07/17	25	44.55	0	0.00	44.70	25	18,132	0.14%
2019/07/16	8	44.33	0	0.00	44.75	8	18,306	0.04%
2019/07/15	52	44.12	8	44.09	44.05	44	18,126	0.24%
2019/07/12	14	44.58	54	44.35	44.35	-40	18,091	-0.22%
2019/07/11	18	44.94	2	45.03	44.80	16	18,028	0.09%
2019/07/10	1	45.85	1	45.90	45.85	0	17,637	0.00%
2019/07/09	11	46.02	0	0.00	46.00	11	17,645	0.06%
2019/07/08	4	46.11	3	46.17	46.20	1	17,825	0.01%
2019/07/05	1	46.40	84	46.10	46.15	-83	17,949	-0.46%
2019/07/04	13	45.88	154.2	45.99	45.90	-141.2	18,032	-0.78%	大賣/鉅額交易
2019/07/03	8	46.35	0	0.00	46.25	8	18,223	0.04%
2019/07/02	2	46.30	6	46.48	46.35	-4	18,452	-0.02%
2019/07/01	26.2	46.01	35	46.34	46.15	-8.8	18,483	-0.05%
2019/06/28	7	45.95	1	45.65	46.05	6	18,562	0.03%
2019/06/27	1	45.60	14	46.00	45.95	-13	18,801	-0.07%
2019/06/26	5	45.57	0	0.00	45.55	5	18,891	0.03%
2019/06/25	0	0.00	5	45.54	45.60	-5	19,323	-0.03%
2019/06/24	24	45.58	33	45.45	45.60	-9	19,560	-0.05%
2019/06/21	8	45.24	0.3	45.15	45.15	7.8	19,765	0.04%
2019/06/20	7	45.21	0	0.00	45.40	7	20,696	0.03%
2019/06/19	14	45.36	13	45.10	45.30	1	20,682	0.00%
2019/06/18	17.2	45.05	12	45.01	45.20	5.2	20,639	0.03%
2019/06/17	17	44.56	8	44.62	44.70	9	20,457	0.04%
2019/06/14	1	43.85	11.3	43.90	43.95	-10.3	20,318	-0.05%
2019/06/13	5	43.73	0	0.00	43.85	5	20,846	0.02%
2019/06/12	29	43.64	1	43.65	43.75	28	20,917	0.13%
2019/06/11	2	43.50	4	43.79	44.00	-2	20,838	-0.01%
2019/06/10	1	43.80	16	43.76	43.85	-15	20,740	-0.07%
2019/06/05	2	43.10	23	43.05	43.00	-21	20,525	-0.10%
2019/06/04	2	43.50	1.4	43.49	43.10	0.6	20,408	0.00%
2019/06/03	7	42.73	22	43.26	43.40	-15	20,223	-0.07%
2019/05/31	18	42.68	25	42.86	42.90	-7	20,045	-0.03%
2019/05/30	20	42.50	4	42.50	42.80	16	19,910	0.08%
2019/05/29	0	0.00	44	42.31	42.50	-44	19,853	-0.22%
2019/05/27	20	42.65	0	0.00	42.40	20	19,814	0.10%
2019/05/24	20	42.55	4	42.59	42.35	16	19,902	0.08%
2019/05/23	28	42.37	0	0.00	42.35	28	19,954	0.14%
2019/05/22	21	42.76	90	42.60	42.70	-69	20,360	-0.34%
2019/05/21	45	42.70	2	42.70	42.85	43	20,460	0.21%
2019/05/20	6	42.43	0	0.00	42.35	6	20,442	0.03%
2019/05/17	1	42.20	4	42.25	42.25	-3	20,401	-0.01%
2019/05/16	3.3	42.12	3	42.17	42.00	0.3	20,412	0.00%
2019/05/15	6	41.69	1	41.85	41.75	5	20,302	0.02%
2019/05/14	28	41.57	1	41.35	41.55	27	20,272	0.13%
2019/05/13	11	42.42	142	42.55	42.00	-131	19,984	-0.66%	大賣/鉅額交易
2019/05/10	2	42.50	8	42.82	42.50	-6	19,903	-0.03%
2019/05/09	26.3	42.79	0	0.00	42.50	26.3	19,795	0.13%
2019/05/08	7	42.99	5	43.00	43.00	2	19,622	0.01%
2019/05/07	12	42.73	13	42.94	42.90	-1	19,430	-0.01%
2019/05/06	12	42.48	10	42.36	42.30	2	19,257	0.01%
2019/05/03	4	42.83	17.3	42.65	42.85	-13.3	18,942	-0.07%
2019/05/02	2	42.18	45	42.29	42.20	-43	18,615	-0.23%
2019/04/30	8	42.02	1	42.10	42.00	7	18,472	0.04%
2019/04/29	10	41.96	13	42.03	42.10	-3	18,476	-0.02%
2019/04/26	2	41.65	1	41.75	41.75	1	18,369	0.01%
2019/04/25	5	41.41	9	41.50	41.80	-4	18,375	-0.02%
2019/04/24	12	41.48	1	41.45	41.55	11	18,358	0.06%
2019/04/23	22	40.88	11	41.32	41.60	11	18,316	0.06%
2019/04/22	42	41.23	10	41.35	41.00	32	18,243	0.18%
2019/04/19	21.1	41.61	1	41.50	41.70	20.1	17,929	0.11%
2019/04/18	11	41.54	6	41.45	41.60	5	17,806	0.03%
2019/04/17	6.2	42.03	3	41.97	41.95	3.2	17,616	0.02%
2019/04/16	4	42.28	10	42.17	42.30	-6	17,377	-0.03%
2019/04/15	8.2	42.21	0.2	42.50	42.50	8	17,356	0.05%
2019/04/12	18	42.04	10.1	41.95	42.00	7.9	17,209	0.05%
2019/04/11	51	42.29	1	42.00	42.05	50	17,030	0.29%
2019/04/10	107	41.93	13	41.93	42.00	94	16,791	0.56%	大買/
2019/04/09	20	42.19	0	0.00	42.15	20	16,545	0.12%
2019/04/08	8	42.06	22	42.14	42.30	-14	16,200	-0.09%
2019/04/03	2	41.58	4.5	41.59	41.70	-2.5	15,817	-0.02%
2019/04/02	7	41.43	0	0.00	41.40	7	15,641	0.04%
2019/04/01	7	41.34	13	41.74	41.35	-6	15,380	-0.04%
2019/03/29	5	41.23	22	41.27	41.25	-17	14,937	-0.11%
2019/03/28	35	41.09	233	41.12	41.00	-198	14,770	-1.34%	大賣/鉅額交易
2019/03/27	24.5	40.65	1	40.50	40.55	23.5	14,397	0.16%
2019/03/26	18	40.52	11	40.52	40.45	7	14,149	0.05%
2019/03/25	81	40.23	52	40.26	40.50	29	13,906	0.21%
2019/03/22	12	38.82	10	38.60	38.70	2	12,921	0.02%
2019/03/21	1.1	38.71	5	38.38	38.85	-3.9	12,975	-0.03%
2019/03/20	26	38.00	2	38.05	38.05	24	12,847	0.19%
2019/03/19	0	0.00	6	38.04	38.10	-6	12,820	-0.05%
2019/03/18	13	37.77	50	37.86	37.80	-37	12,718	-0.29%
2019/03/15	0.3	38.65	1	38.70	38.65	-0.7	12,123	-0.01%
2019/03/14	5	38.55	0	0.00	38.60	5	12,005	0.04%
2019/03/13	2	38.43	0	0.00	38.50	2	12,137	0.02%
2019/03/12	0.2	38.40	0	0.00	38.40	0.2	12,190	0.00%
2019/03/11	8	38.04	0	0.00	37.85	8	12,358	0.06%
2019/03/08	69	37.88	0	0.00	38.00	69	12,634	0.55%
2019/03/07	3	38.17	0	0.00	38.00	3	12,816	0.02%
2019/03/06	1	38.05	6	38.20	38.25	-5	12,966	-0.04%
2019/03/05	3	38.02	3	38.03	38.00	0	13,299	0.00%
2019/03/04	3	38.15	0	0.00	38.20	3	14,411	0.02%
2019/02/27	3	38.22	2	38.35	38.40	1	14,337	0.01%
2019/02/26	5	38.35	3	38.30	38.20	2	14,246	0.01%
2019/02/25	6	38.38	1	38.45	38.45	5	14,362	0.03%
2019/02/22	22	38.90	14	38.70	38.70	8	14,472	0.06%
2019/02/21	21	38.64	63.3	39.11	39.30	-42.3	14,492	-0.29%
2019/02/20	10	37.97	10	38.07	37.85	0	14,013	0.00%
2019/02/19	2	37.45	8	37.24	37.55	-6	13,849	-0.04%
2019/02/18	14	37.11	0	0.00	36.90	14	13,696	0.10%
2019/02/15	4	37.33	11	37.21	37.45	-7	13,766	-0.05%
2019/02/14	2	37.78	2	37.90	37.50	0	13,833	0.00%
2019/02/13	2	37.60	49.2	37.61	37.65	-47.2	13,710	-0.34%
2019/02/12	12	37.61	20	37.75	37.70	-8	13,617	-0.06%
2019/02/11	3	37.52	8	37.59	37.65	-5	13,612	-0.04%
2019/01/30	2	37.03	5	37.10	37.35	-3	13,468	-0.02%
2019/01/28	59	36.90	14	36.94	37.00	45	13,669	0.33%
2019/01/25	42.5	36.64	2	36.65	36.60	40.5	13,691	0.30%
2019/01/24	0	0.00	45	36.30	36.40	-45	13,820	-0.33%
2019/01/23	12	36.40	10	36.34	36.45	2	13,992	0.01%
2019/01/22	1	36.25	1	36.25	36.25	0	14,159	0.00%
2019/01/21	1	36.25	3	36.10	36.25	-2	14,309	-0.01%
2019/01/18	47	35.90	3	35.70	36.00	44	14,490	0.30%
2019/01/17	1	35.45	0	0.00	35.45	1	14,775	0.01%
2019/01/16	1	35.70	0	0.00	35.60	1	15,381	0.01%
2019/01/14	12	35.81	0	0.00	35.60	12	15,440	0.08%
2019/01/11	8	36.38	0	0.00	36.40	8	15,449	0.05%
2019/01/10	7	36.74	2	36.60	36.55	5	15,388	0.03%
2019/01/09	2	36.18	2	36.28	36.35	0	15,371	0.00%
2019/01/08	1	35.65	0	0.00	35.55	1	15,314	0.01%
2019/01/07	3	36.05	1	36.15	36.00	2	15,385	0.01%
2019/01/03	2	35.35	0	0.00	35.15	2	15,897	0.01%
2019/01/02	10.5	35.74	1	35.85	35.50	9.5	15,978	0.06%
2018/12/28	2	35.70	0	0.00	35.60	2	16,040	0.01%
2018/12/27	19	35.72	8	35.60	35.40	11	16,117	0.07%
2018/12/26	1	35.50	19	35.71	35.40	-18	16,203	-0.11%
2018/12/25	10	35.55	4	35.63	35.85	6	16,296	0.04%
2018/12/24	2	35.75	0	0.00	35.80	2	16,416	0.01%
2018/12/22	0	0.00	1	35.45	35.45	-1	16,528	-0.01%
2018/12/21	13	35.42	0	0.00	35.40	13	16,971	0.08%
2018/12/20	1	35.40	0	0.00	35.40	1	16,974	0.01%
2018/12/19	5	35.87	2	35.98	36.00	3	16,914	0.02%
2018/12/18	3	35.80	3	35.97	35.65	0	16,943	0.00%
2018/12/17	2	36.15	7.1	35.88	36.00	-5.1	17,319	-0.03%
2018/12/14	12	35.40	2	35.63	35.75	10	17,273	0.06%
2018/12/13	16	35.03	2.3	35.16	35.50	13.7	17,362	0.08%
2018/12/12	6	34.95	0	0.00	34.95	6	17,290	0.03%
2018/12/11	2	34.90	1	35.10	34.80	1	17,234	0.01%
2018/12/07	1	34.75	32	35.28	35.05	-31	17,487	-0.18%
2018/12/06	0	0.00	2	34.75	34.65	-2	17,576	-0.01%
2018/12/05	6	34.55	51	34.51	34.85	-45	17,823	-0.25%
2018/12/04	9	35.06	7	35.15	35.05	2	18,345	0.01%
2018/12/03	20	35.66	2	35.38	35.85	18	18,146	0.10%
2018/11/30	58	34.54	7	34.51	34.50	51	17,903	0.28%
2018/11/29	0	0.00	3	34.30	34.05	-3	17,779	-0.02%
2018/11/28	74	33.79	2	33.90	34.05	72	17,765	0.41%
2018/11/27	68	33.24	7	33.45	33.50	61	17,583	0.35%
2018/11/26	1	35.15	0	0.00	35.35	1	16,748	0.01%
2018/11/22	4	34.71	16	34.82	34.85	-12	17,290	-0.07%
2018/11/21	10	35.72	0	0.00	35.70	10	17,165	0.06%
2018/11/20	1	36.50	1	36.85	36.65	0	17,025	0.00%
2018/11/19	7	36.43	3	36.40	36.50	4	17,037	0.02%
2018/11/16	0	0.00	4	36.45	36.45	-4	17,140	-0.02%
2018/11/15	4	36.24	0	0.00	36.15	4	17,325	0.02%
2018/11/14	60	36.61	1	37.05	36.35	59	17,409	0.34%
2018/11/13	2	35.78	0	0.00	36.40	2	17,458	0.01%
2018/11/12	3	35.47	0	0.00	35.60	3	17,488	0.02%
2018/11/09	2	34.90	2	34.90	34.90	0	17,688	0.00%
2018/11/08	53	35.41	0	0.00	35.50	53	18,029	0.29%
2018/11/07	1	35.60	0	0.00	35.50	1	18,509	0.01%
2018/11/06	1	34.95	0	0.00	35.10	1	19,646	0.01%
2018/11/05	11	35.39	0	0.00	35.35	11	19,895	0.06%
2018/11/02	3	36.23	4.5	36.39	36.45	-1.5	20,127	-0.01%
2018/11/01	3.1	34.91	13	35.65	35.65	-10	20,426	-0.05%
2018/10/31	1	34.60	0	0.00	34.70	1	20,564	0.00%
2018/10/30	6	34.09	3	34.60	34.10	3	20,695	0.01%
2018/10/29	1	33.90	0	0.00	33.90	1	20,980	0.00%
2018/10/26	20.5	33.12	2	33.85	33.50	18.5	21,504	0.09%
2018/10/25	0	0.00	503	33.50	34.00	-503	22,325	-2.25%	大賣/鉅額交易
2018/10/24	28	33.84	3	35.10	34.15	25	23,157	0.11%
2018/10/23	10	36.34	8	36.44	36.00	2	22,836	0.01%
2018/10/22	1	37.80	0	0.00	37.55	1	23,078	0.00%
2018/10/19	6	37.34	0	0.00	37.25	6	24,086	0.02%
2018/10/18	0	0.00	1	38.00	38.00	-1	24,280	0.00%
2018/10/17	0	0.00	1	38.60	38.25	-1	25,131	0.00%
2018/10/16	3	38.07	5	37.80	38.20	-2	25,323	-0.01%
2018/10/15	1	38.45	0	0.00	38.50	1	25,455	0.00%
2018/10/12	6	37.72	1	38.50	39.00	5	25,600	0.02%
2018/10/11	4.1	37.47	10	37.70	37.60	-6	25,654	-0.02%
2018/10/09	2.1	40.12	0	0.00	40.05	2.1	25,282	0.01%
2018/10/04	2	39.60	0	0.00	39.80	2	25,683	0.01%
2018/10/03	3	40.17	0	0.00	40.20	3	25,833	0.01%
2018/10/02	2	40.28	2	40.35	40.30	0	26,052	0.00%
2018/10/01	2	40.95	0.8	41.05	41.05	1.2	26,235	0.00%
2018/09/28	13	41.47	5	41.31	41.10	8	26,430	0.03%
2018/09/27	4	39.94	1	40.25	40.25	3	26,273	0.01%
2018/09/26	3	40.05	0	39.95	39.90	3	26,482	0.01%
2018/09/25	6	40.47	0	0.00	40.20	6	26,920	0.02%
2018/09/21	1	40.70	2	40.80	40.40	-1	27,049	0.00%
2018/09/19	0	0.00	3	40.37	40.15	-3	26,972	-0.01%
2018/09/18	4	39.36	3	39.35	39.70	1	27,031	0.00%
2018/09/17	6	39.16	0	0.00	39.30	6	27,184	0.02%
2018/09/14	2	38.73	2	39.45	39.65	0	27,256	0.00%
2018/09/13	2	39.33	1	39.15	39.10	1	27,301	0.00%
2018/09/12	6	38.31	31	38.16	38.55	-25	27,171	-0.09%
2018/09/11	139	37.88	0	0.00	38.00	139	27,244	0.51%	大買/鉅額交易
2018/09/10	11	38.78	102	38.78	37.95	-91	27,027	-0.34%	大賣/
2018/09/07	6	41.34	10.2	41.40	41.30	-4.2	26,616	-0.02%
2018/09/06	2	41.60	0	0.00	41.80	2	26,592	0.01%
2018/09/05	2	41.75	2	41.60	41.55	0	26,581	0.00%
2018/09/04	50	41.40	0	0.00	42.10	50	26,593	0.19%
2018/09/03	2	41.25	2	41.35	41.35	0	26,409	0.00%
2018/08/31	2	41.50	0	0.00	42.35	2	26,343	0.01%
2018/08/30	7	41.88	0	0.00	42.00	7	26,050	0.03%
2018/08/29	2	43.25	4.1	43.30	43.40	-2.1	25,625	-0.01%
2018/08/28	1.1	43.15	1.1	43.43	43.30	0	25,698	0.00%
2018/08/27	0	0.00	5	43.24	43.30	-5	25,815	-0.02%
2018/08/24	2	42.73	1	42.60	42.80	1	25,756	0.00%
2018/08/23	5	43.00	0	0.00	43.10	5	25,948	0.02%
2018/08/22	5.5	42.85	0	0.00	42.95	5.5	26,075	0.02%
2018/08/20	7	41.94	0	0.00	42.00	7	26,216	0.03%
2018/08/17	1	42.30	1	42.50	42.05	0	26,177	0.00%
2018/08/16	4	41.66	33	41.85	42.00	-29	26,134	-0.11%
2018/08/15	3	42.82	2	43.13	42.35	1	26,225	0.00%
2018/08/14	5	42.91	26	42.75	43.30	-21	25,975	-0.08%
2018/08/13	12	42.45	20	42.81	42.15	-8	25,677	-0.03%
2018/08/10	52	40.90	9	41.37	41.50	43	24,798	0.17%
2018/08/09	1	40.35	1	40.80	40.50	0	24,741	0.00%
2018/08/08	1	40.90	1	40.65	40.60	0	25,207	0.00%
2018/08/07	2	40.23	0	0.00	40.15	2	25,092	0.01%
2018/08/06	4	40.43	1	40.30	40.35	3	25,024	0.01%
2018/08/03	2	40.45	0	0.00	40.45	2	24,795	0.01%
2018/08/02	2	40.90	3	40.80	40.60	-1	24,490	0.00%
2018/08/01	20	40.58	5	40.86	41.05	15	23,866	0.06%
2018/07/31	195	39.50	2	39.45	39.35	193	22,946	0.84%	大買/鉅額交易
2018/07/30	7	40.87	6	41.09	40.70	1	22,017	0.00%
2018/07/27	5	41.16	3	40.92	40.30	2	21,668	0.01%
2018/07/26	34	40.99	7	41.32	40.50	27	21,333	0.13%
2018/07/25	13	45.16	1	45.10	45.10	12	20,460	0.06%
2018/07/24	1	45.50	13	43.40	45.50	-12	20,173	-0.06%
2018/07/20	1	42.35	10	42.25	42.30	-9	19,251	-0.05%
2018/07/19	0	0.00	1	42.70	42.75	-1	19,164	-0.01%
2018/07/18	1	42.30	0	0.00	42.25	1	19,412	0.01%
2018/07/17	1	42.15	0	0.00	42.15	1	19,164	0.01%
2018/07/16	13	42.51	0	0.00	42.50	13	19,102	0.07%
2018/07/13	0	0.00	1	43.30	43.50	-1	19,058	-0.01%
2018/07/11	4	42.08	5	42.25	42.15	-1	18,533	-0.01%
2018/07/09	0	0.00	12	42.76	42.75	-12	17,897	-0.07%
2018/07/05	10	42.40	0	0.00	42.05	10	17,264	0.06%
2018/07/04	1	41.80	0	0.00	42.00	1	17,216	0.01%
2018/07/03	15	42.18	1	42.70	42.75	14	16,918	0.08%
2018/07/02	2	41.75	1	41.85	41.85	1	16,442	0.01%
2018/06/29	1	42.05	2	42.00	42.35	-1	16,147	-0.01%
2018/06/27	1	42.60	8	43.16	43.00	-7	15,500	-0.05%
2018/06/26	4	43.90	0	0.00	43.70	4	15,155	0.03%
2018/06/22	0	0.00	5	44.75	44.60	-5	14,764	-0.03%
2018/06/21	0	0.00	1	44.60	44.75	-1	14,558	-0.01%
2018/06/20	11	44.46	0	0.00	44.75	11	14,521	0.08%
2018/06/19	6	44.01	7	43.99	43.85	-1	14,290	-0.01%
2018/06/15	0	0.00	2	45.35	45.25	-2	13,991	-0.01%
2018/06/13	0	0.00	28	45.00	45.45	-28	13,540	-0.21%
2018/06/12	0	0.00	2	44.55	44.50	-2	13,514	-0.01%
2018/06/11	20	44.38	0	0.00	44.60	20	13,386	0.15%
2018/06/08	0	44.75	40	44.73	45.00	-40	13,315	-0.30%
2018/06/07	1	44.70	10	44.70	44.75	-9	13,245	-0.07%
2018/06/06	23	44.71	0	0.00	44.80	23	13,226	0.17%
2018/06/05	16	45.00	1	45.05	45.20	15	13,105	0.11%
2018/06/04	5	44.00	51	45.48	45.65	-46	12,867	-0.36%
2018/06/01	1	43.50	0	0.00	43.75	1	12,533	0.01%
2018/05/31	11	43.60	1	43.60	43.60	10	12,403	0.08%
2018/05/30	1	43.00	2	44.00	43.75	-1	12,061	-0.01%
2018/05/29	7	43.29	0	0.00	43.40	7	11,777	0.06%
2018/05/28	1	44.10	2	44.03	43.95	-1	11,560	-0.01%
2018/05/25	11	44.07	0.4	43.90	43.90	10.6	11,405	0.09%
2018/05/24	2	44.00	0	0.00	44.75	2	11,186	0.02%
2018/05/23	10	43.92	0	0.00	44.10	10	10,986	0.09%
2018/05/22	3	45.53	2	45.65	45.60	1	10,678	0.01%
2018/05/21	0	0.00	2	46.00	46.00	-2	10,604	-0.02%
2018/05/18	2	45.70	1.3	45.48	45.55	0.7	10,386	0.01%
2018/05/17	6	45.87	0	0.00	45.65	6	10,246	0.06%
2018/05/16	3	46.00	4	46.04	45.90	-1	9,922	-0.01%
2018/05/15	1	42.85	1	43.35	43.50	0	9,122	0.00%
2018/05/14	1	42.40	41	43.19	43.15	-40	9,082	-0.44%
2018/05/11	0	0.00	26	41.10	41.25	-26	8,797	-0.30%
2018/05/09	0	0.00	1	40.50	40.60	-1	8,472	-0.01%
2018/05/08	0	0.00	1	41.20	40.80	-1	8,411	-0.01%
2018/05/07	0	0.00	1	40.60	40.40	-1	8,247	-0.01%
2018/05/03	26	40.43	0.3	39.40	39.40	25.8	8,040	0.32%
2018/05/02	0	0.00	2	41.18	40.85	-2	7,860	-0.03%
2018/04/27	1.1	40.28	0	0.00	40.30	1.1	7,743	0.01%
2018/04/25	1.3	40.47	9	40.47	40.20	-7.8	7,573	-0.10%
2018/04/24	238	40.38	32	40.80	40.85	206	7,530	2.74%	大買/鉅額交易
2018/04/20	0	0.00	33	39.20	38.75	-33	7,184	-0.46%
2018/04/19	14	38.98	8	38.93	39.00	6	7,137	0.08%
2018/04/18	0	38.10	0	0.00	38.20	0	7,203	0.00%
2018/04/16	0	0.00	10	38.00	38.25	-10	7,756	-0.13%
2018/04/13	5	38.35	5	38.10	38.20	0	8,016	0.00%
2018/04/12	1	38.60	12	38.01	38.10	-11	8,316	-0.13%
2018/04/11	20	38.52	6	38.60	38.45	14	8,816	0.16%
2018/04/10	30	37.86	10	37.95	38.20	20	8,908	0.22%
2018/04/09	3	37.20	0	0.00	37.35	3	8,975	0.03%
2018/04/02	0	0.00	1	36.55	36.65	-1	9,194	-0.01%
2018/03/30	0	36.60	0	0.00	36.60	0	9,384	0.00%
2018/03/29	1	36.65	0	0.00	36.55	1	9,612	0.01%
2018/03/27	1	36.85	0	0.00	37.15	1	10,137	0.01%
2018/03/23	6	36.82	0	0.00	37.00	6	10,302	0.06%
2018/03/22	0	0.00	1	37.60	37.55	-1	10,341	-0.01%
2018/03/21	2	37.25	0	0.00	37.35	2	10,321	0.02%
2018/03/20	0	0.00	0.2	37.25	37.35	-0.2	10,409	0.00%
2018/03/16	0	0.00	1	37.20	37.60	-1	10,402	-0.01%
2018/03/14	0	0.00	8	37.44	37.50	-8	10,242	-0.08%
2018/03/13	0	0.00	3	37.40	37.50	-3	10,211	-0.03%
2018/03/12	1	37.10	3	37.15	37.20	-2	10,295	-0.02%
2018/03/08	0	0.00	1	36.60	36.40	-1	10,654	-0.01%
2018/03/05	2	36.53	0	0.00	36.30	2	11,150	0.02%
2018/03/01	1	37.00	0	0.00	37.00	1	11,286	0.01%
2018/02/27	1	36.70	0	0.00	37.00	1	11,254	0.01%
2018/02/26	0.1	36.60	0	0.00	36.55	0.1	11,206	0.00%
2018/02/23	0	0.00	1	36.85	36.85	-1	11,245	-0.01%
2018/02/22	5	36.40	0	0.00	36.50	5	11,272	0.04%
2018/02/21	0	0.00	10	36.95	37.20	-10	11,246	-0.09%
2018/02/09	0	0.00	2	35.45	35.60	-2	11,191	-0.02%
2018/02/08	0	0.00	1	36.70	36.75	-1	11,101	-0.01%
2018/02/07	12	36.28	5	36.40	36.40	7	11,348	0.06%
2018/02/06	6	35.58	0	0.00	35.50	6	11,176	0.05%
2018/01/29	0	0.00	1	38.20	37.95	-1	10,715	-0.01%
2018/01/26	1	37.80	1	37.60	38.20	0	10,632	0.00%
2018/01/25	1	37.50	0	0.00	37.60	1	10,496	0.01%
2018/01/23	0	0.00	2.3	37.19	37.30	-2.3	10,370	-0.02%
2018/01/18	1	38.55	5	38.26	37.85	-4	10,032	-0.04%
2018/01/17	0.5	38.30	2	38.45	38.50	-1.5	9,868	-0.02%
2018/01/16	1	38.00	0	0.00	38.10	1	9,731	0.01%
2018/01/15	0	0.00	1	37.80	37.85	-1	9,652	-0.01%
2018/01/12	2	37.63	0	0.00	37.60	2	9,583	0.02%
2018/01/11	0.3	37.50	0	0.00	37.50	0.3	9,356	0.00%
2018/01/10	0	0.00	13	38.32	38.45	-13	8,870	-0.15%
2018/01/09	1	38.20	3	38.50	38.30	-2	8,715	-0.02%
2018/01/08	4	37.94	5	37.91	38.20	-1	8,456	-0.01%
2018/01/04	5	36.90	10	37.15	37.20	-5	7,623	-0.07%
2018/01/03	0	0.00	2	37.03	37.35	-2	7,533	-0.03%
2018/01/02	2	36.50	10	36.43	36.55	-8	7,250	-0.11%