台泥 (1101)-統一-新竹券商分點個股進出

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
33.05
漲跌
▲0.35
漲幅
+1.07%
成交量
9,267張
產業
上市水泥類股
2645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－統一-新竹券商分點個股進出

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

統一-新竹券商分點個股進出
統一-新竹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
2024/06/07	3	33.02	0	0.00	33.05	3	18,986	0.02%
2024/06/06	0	0.00	5.1	32.70	32.70	-5.1	18,999	-0.03%
2024/06/05	2.1	32.78	5	32.70	32.70	-2.9	19,137	-0.02%
2024/06/04	17	32.75	0	0.00	32.70	17	19,258	0.09%
2024/06/03	2	33.00	0	0.00	33.00	2	19,241	0.01%
2024/05/31	0	0.00	5	33.05	33.00	-5	19,359	-0.03%
2024/05/30	9	33.06	8	32.86	32.85	1	19,198	0.01%
2024/05/29	28.7	33.36	0	0.00	33.20	28.7	19,084	0.15%
2024/05/28	2	33.88	0	0.00	33.95	2	18,880	0.01%
2024/05/27	4	33.83	15	33.82	33.80	-11	19,149	-0.06%
2024/05/24	0	0.00	3.9	34.08	34.05	-3.9	19,164	-0.02%
2024/05/23	3	33.97	1	34.05	34.00	2	19,106	0.01%
2024/05/22	1.9	34.14	14	34.17	34.35	-12.1	18,882	-0.06%
2024/05/21	4	33.33	5.1	33.20	33.35	-1.1	18,203	-0.01%
2024/05/17	4	33.85	8	33.87	33.90	-4	17,916	-0.02%
2024/05/16	1	33.55	7	33.56	33.60	-6	17,836	-0.03%
2024/05/15	0.1	33.30	7	33.49	33.30	-6.9	17,783	-0.04%
2024/05/14	10	33.65	0	0.00	33.35	10	17,869	0.06%
2024/05/13	23.1	33.68	6	33.71	33.70	17.1	17,684	0.10%
2024/05/10	0	0.00	11	33.15	33.30	-11	17,314	-0.06%
2024/05/09	16	32.80	0	0.00	32.65	16	17,094	0.09%
2024/05/08	1	33.10	2	33.05	33.10	-1	17,111	-0.01%
2024/05/07	1	33.05	12	33.16	33.20	-11	17,141	-0.06%
2024/05/06	57	33.00	25	32.86	33.00	32	16,992	0.19%
2024/05/03	0	0.00	10	32.60	32.40	-10	16,551	-0.06%
2024/05/02	60.1	32.15	8	32.31	32.30	52.1	16,359	0.32%
2024/04/30	2	32.15	0	0.00	32.05	2	16,171	0.01%
2024/04/29	4	32.29	3	32.17	32.35	1	16,038	0.01%
2024/04/26	54	31.85	0	0.00	31.80	54	15,880	0.34%
2024/04/25	20	31.99	0.5	32.05	32.00	19.5	15,849	0.12%
2024/04/24	5	32.23	1	32.15	32.15	4	15,799	0.03%
2024/04/23	0	0.00	1	32.40	32.35	-1	16,021	-0.01%
2024/04/22	14.1	32.32	0	0.00	32.60	14.1	15,974	0.09%
2024/04/19	22.1	32.05	8	32.16	32.00	14.1	15,756	0.09%
2024/04/18	5	32.44	6	32.69	32.70	-1	15,379	-0.01%
2024/04/17	4.1	32.64	9.4	32.65	32.65	-5.3	15,172	-0.03%
2024/04/16	12	32.73	9	32.99	32.45	3	15,008	0.02%
2024/04/15	6	32.59	24	32.79	32.35	-18	14,402	-0.12%
2024/04/12	1	31.95	0.4	32.15	32.20	0.6	14,063	0.00%
2024/04/11	0	32.55	4	32.40	32.40	-4	13,848	-0.03%
2024/04/10	16.3	32.87	1.4	32.84	32.70	14.9	13,783	0.11%
2024/04/09	1.1	32.26	4	32.40	32.45	-2.9	13,609	-0.02%
2024/04/08	3.1	32.33	45	32.27	32.30	-41.9	13,545	-0.31%
2024/04/03	14.1	32.42	4	32.10	32.00	10.1	13,436	0.07%
2024/04/02	1	31.95	11	31.95	31.95	-10	13,046	-0.08%
2024/04/01	8.1	32.19	12	32.15	32.15	-3.9	13,124	-0.03%
2024/03/29	10.1	31.95	0	0.00	32.15	10.1	13,089	0.08%
2024/03/28	0	31.81	0.1	31.70	31.70	-0.1	12,963	0.00%
2024/03/27	2.6	31.74	6	31.81	31.70	-3.4	12,844	-0.03%
2024/03/26	1	31.45	8	31.46	31.55	-7	12,765	-0.05%
2024/03/25	10	31.15	31.1	31.10	31.10	-21.1	12,723	-0.17%
2024/03/22	9.1	31.12	0	0.00	31.15	9.1	12,702	0.07%
2024/03/21	7.1	31.50	0.1	31.60	31.50	7	12,514	0.06%
2024/03/20	11.1	30.97	113.3	30.90	30.90	-102.2	12,516	-0.82%	大賣/鉅額交易
2024/03/19	20.1	31.46	6.8	31.44	31.40	13.3	12,198	0.11%
2024/03/18	2	31.80	5.3	31.66	31.70	-3.3	11,945	-0.03%
2024/03/15	3	32.00	21	32.00	31.95	-18	11,833	-0.15%
2024/03/14	5	31.90	20	31.85	32.00	-15	11,512	-0.13%
2024/03/13	5	31.76	2.2	31.71	31.70	2.8	11,518	0.02%
2024/03/12	1	31.80	0	0.00	32.00	1	11,388	0.01%
2024/03/11	5.2	31.72	20	31.75	31.80	-14.8	11,415	-0.13%
2024/03/08	4.1	31.94	5	32.00	31.85	-0.9	11,531	-0.01%
2024/03/07	10.1	31.94	1.2	31.96	32.00	8.8	11,664	0.08%
2024/03/06	316.1	31.95	1.3	32.00	32.00	314.9	12,022	2.62%	大買/鉅額交易
2024/03/05	605	32.07	6	32.06	32.00	599	13,502	4.44%	大買/鉅額交易
2024/03/04	1	32.10	1	32.10	32.05	0	13,771	0.00%
2024/03/01	12.2	32.03	0	0.00	32.05	12.2	14,657	0.08%
2024/02/29	7	32.14	1	32.20	32.10	6	14,759	0.04%
2024/02/27	3.1	31.90	10	31.90	31.85	-6.9	14,610	-0.05%
2024/02/26	1.1	32.35	2	32.40	32.15	-0.9	14,608	-0.01%
2024/02/23	2	32.43	1	32.40	32.40	1	14,694	0.01%
2024/02/22	0	0.00	2	32.58	32.55	-2	15,103	-0.01%
2024/02/21	3	32.47	0	0.00	32.50	3	15,202	0.02%
2024/02/20	0	32.60	6	32.62	32.65	-5.9	15,222	-0.04%
2024/02/19	2	32.38	15.6	32.40	32.80	-13.6	15,433	-0.09%
2024/02/16	26.4	31.83	25.2	31.86	31.90	1.2	15,704	0.01%
2024/02/15	4	31.88	11.3	31.96	32.00	-7.3	15,670	-0.05%
2024/02/05	14	32.09	3	32.10	32.15	11	15,497	0.07%
2024/02/02	0.8	32.40	0	0.00	32.25	0.8	15,452	0.01%
2024/02/01	2	32.23	16	32.40	32.45	-14	15,591	-0.09%
2024/01/31	14	31.98	23	31.96	31.90	-9	15,628	-0.06%
2024/01/30	24	32.13	0	0.00	32.00	24	15,538	0.15%
2024/01/29	5	32.37	0	0.00	32.35	5	15,511	0.03%
2024/01/25	5	32.60	0	0.00	32.70	5	15,730	0.03%
2024/01/24	1	32.60	0	0.00	32.60	1	15,865	0.01%
2024/01/22	23	32.34	0	0.00	32.30	23	16,296	0.14%
2024/01/19	33	32.23	4	32.31	32.40	29	16,355	0.18%
2024/01/18	7	32.07	0	0.00	32.05	7	16,380	0.04%
2024/01/17	13.1	32.31	5	32.23	32.20	8.1	16,459	0.05%
2024/01/16	10	32.98	2	32.95	32.90	8	16,356	0.05%
2024/01/15	3	33.63	5	33.75	33.65	-2	16,277	-0.01%
2024/01/12	0	0.00	1	33.60	33.75	-1	16,716	-0.01%
2024/01/11	2.1	33.80	10	33.65	33.70	-7.9	17,605	-0.04%
2024/01/10	13	33.79	5	33.85	33.70	8	18,877	0.04%
2024/01/09	0.1	34.20	1.3	34.12	34.05	-1.2	19,006	-0.01%
2024/01/08	1	34.30	1	34.35	34.25	0	19,126	0.00%
2024/01/05	0	0.00	1	34.25	34.35	-1	19,349	-0.01%
2024/01/04	2	34.18	0	0.00	34.20	2	19,609	0.01%
2024/01/03	10	34.20	5	34.20	34.20	5	19,771	0.03%
2024/01/02	2	34.83	0	0.00	34.70	2	19,818	0.01%
2023/12/29	0	0.00	0.4	34.90	34.85	-0.4	19,953	0.00%
2023/12/28	3	34.70	0	0.00	34.90	3	20,185	0.01%
2023/12/27	0.2	34.75	1	34.75	34.90	-0.8	20,197	0.00%
2023/12/26	0.1	34.63	9	34.68	34.65	-8.9	20,237	-0.04%
2023/12/25	2	34.50	0.2	34.60	34.50	1.8	20,449	0.01%
2023/12/21	0	0.00	9	34.21	34.25	-9	20,790	-0.04%
2023/12/20	1.2	34.43	10	34.45	34.50	-8.8	21,158	-0.04%
2023/12/18	1	34.50	1	34.50	34.55	0	21,730	0.00%
2023/12/14	4	34.50	2	34.50	34.40	2	21,772	0.01%
2023/12/13	3.1	34.09	14	34.05	34.05	-10.9	21,743	-0.05%
2023/12/12	6	34.18	1	34.25	34.15	5	21,824	0.02%
2023/12/11	26	34.41	1	34.40	34.40	25	21,878	0.11%
2023/12/08	6	34.65	3.1	34.65	34.60	2.9	22,119	0.01%
2023/12/07	0	0.00	7.1	34.55	34.50	-7.1	22,107	-0.03%
2023/12/06	2	34.70	0.1	34.90	34.60	1.9	22,145	0.01%
2023/12/05	0	0.00	2	34.78	34.90	-2	22,206	-0.01%
2023/12/04	8.2	34.19	5	34.28	34.05	3.2	22,066	0.01%
2023/12/01	20.1	34.48	0	0.00	34.40	20.1	22,225	0.09%
2023/11/30	16.3	35.07	15.5	34.90	34.95	0.8	21,892	0.00%
2023/11/29	6.2	34.30	7	34.31	34.25	-0.8	20,364	0.00%
2023/11/28	18.2	34.89	101	35.04	34.50	-82.8	20,138	-0.41%	大賣/
2023/11/27	13.1	34.17	1	34.25	33.95	12.1	19,597	0.06%
2023/11/24	0.1	34.04	0	0.00	33.75	0.1	19,408	0.00%
2023/11/22	10.1	33.89	10	33.95	33.85	0.1	19,049	0.00%
2023/11/21	2	34.00	3	34.15	34.20	-1	18,952	-0.01%
2023/11/20	1.2	33.56	16.8	33.60	33.60	-15.6	18,544	-0.08%
2023/11/17	0.1	33.20	1.2	33.30	33.20	-1.1	18,469	-0.01%
2023/11/16	5.2	33.26	0	0.00	33.05	5.2	18,400	0.03%
2023/11/15	0.1	33.00	8	33.05	33.15	-7.9	18,225	-0.04%
2023/11/14	10.5	32.65	0	0.00	32.50	10.5	18,089	0.06%
2023/11/13	3.1	32.67	3	32.70	32.80	0.1	18,187	0.00%
2023/11/10	37	32.95	0	0.00	32.85	37	18,374	0.20%
2023/11/09	11.1	32.90	7	32.97	32.90	4.1	18,388	0.02%
2023/11/08	11	32.91	0.1	32.65	32.90	10.9	18,405	0.06%
2023/11/07	1	32.45	2	32.55	32.55	-1	18,432	-0.01%
2023/11/06	7	32.81	8	32.91	32.80	-1	18,394	-0.01%
2023/11/03	2.1	32.82	9	32.82	32.90	-7	18,290	-0.04%
2023/11/02	4.1	32.26	16	32.36	32.35	-11.9	18,196	-0.07%
2023/11/01	2	32.23	0	0.00	32.10	2	18,166	0.01%
2023/10/31	15	32.30	0	0.00	32.25	15	18,158	0.08%
2023/10/30	7	31.95	0	0.00	32.00	7	18,028	0.04%
2023/10/26	13	31.49	2	31.45	31.45	11	17,975	0.06%
2023/10/25	12.1	31.63	0	0.00	31.55	12.1	17,848	0.07%
2023/10/24	18	31.52	0.1	31.80	31.50	17.9	17,706	0.10%
2023/10/23	7.2	31.61	0	0.00	31.65	7.2	17,530	0.04%
2023/10/20	26.1	31.59	5	31.75	31.75	21.1	17,702	0.12%
2023/10/19	17.4	31.86	7	31.72	31.90	10.4	17,409	0.06%
2023/10/18	20	32.49	2	32.63	32.45	18	16,813	0.11%
2023/10/17	3.1	33.36	0	0.00	33.45	3.1	15,659	0.02%
2023/10/16	12	33.67	3	33.75	33.60	9	15,645	0.06%
2023/10/13	1.5	34.02	1.3	34.03	33.80	0.2	15,722	0.00%
2023/10/12	4.1	33.62	1	33.40	33.70	3.1	15,681	0.02%
2023/10/11	0	33.05	0	0.00	33.10	0	15,548	0.00%
2023/10/06	2	32.78	1.2	32.85	32.80	0.8	15,540	0.01%
2023/10/05	8	32.79	0	0.00	32.75	8	15,507	0.05%
2023/10/04	6.5	32.91	1	32.95	32.90	5.5	15,539	0.04%
2023/10/03	5	33.17	0	0.00	33.20	5	15,625	0.03%
2023/10/02	3	33.23	0	0.00	33.10	3	15,776	0.02%
2023/09/28	7	33.15	0	0.00	33.25	7	16,020	0.04%
2023/09/27	2.4	33.02	0	0.00	33.05	2.4	15,999	0.02%
2023/09/26	11	33.03	10	33.00	33.00	1	15,938	0.01%
2023/09/25	2.1	33.25	1	33.10	33.10	1.1	15,777	0.01%
2023/09/22	5.1	33.45	1	33.55	33.50	4.1	15,474	0.03%
2023/09/21	22.1	33.93	0	0.00	33.80	22.1	15,253	0.15%
2023/09/20	3.3	34.43	0	0.00	34.35	3.3	15,082	0.02%
2023/09/19	4	34.86	20	34.80	34.80	-16	14,902	-0.11%
2023/09/18	1	35.05	10	35.00	35.10	-9	14,938	-0.06%
2023/09/15	20	35.30	2	35.23	35.10	18	15,030	0.12%
2023/09/14	3.1	35.35	10	35.50	35.50	-6.9	14,962	-0.05%
2023/09/13	28.5	35.13	1	35.20	35.30	27.5	14,972	0.18%
2023/09/12	21	34.50	0	0.00	34.60	21	15,254	0.14%
2023/09/11	1.1	34.11	6	34.05	34.20	-4.9	15,266	-0.03%
2023/09/08	2.3	34.14	0	0.00	34.10	2.3	15,301	0.02%
2023/09/07	8.1	34.38	0	0.00	34.35	8.1	15,280	0.05%
2023/09/06	20.9	34.52	3	34.55	34.40	17.9	15,287	0.12%
2023/09/05	6.5	35.03	1	35.05	35.00	5.5	14,939	0.04%
2023/09/04	2	35.01	12	35.15	35.20	-10	14,925	-0.07%
2023/09/01	5.1	35.18	3	35.30	35.25	2.1	14,877	0.01%
2023/08/31	16.1	35.01	0	0.00	34.95	16.1	14,843	0.11%
2023/08/30	1.1	35.31	0	0.00	35.30	1.1	14,684	0.01%
2023/08/29	0.1	35.26	10	35.25	35.40	-9.9	15,130	-0.07%
2023/08/28	10	35.15	1.2	35.16	35.20	8.9	15,344	0.06%
2023/08/25	3.1	35.15	0	0.00	35.10	3.1	16,124	0.02%
2023/08/24	1.1	35.31	0	0.00	35.30	1.1	16,441	0.01%
2023/08/23	1	35.31	1	35.40	35.30	0	16,726	0.00%
2023/08/22	7.2	35.41	0	0.00	35.40	7.2	16,947	0.04%
2023/08/21	0.1	35.45	8	35.30	35.40	-7.9	17,344	-0.05%
2023/08/18	13.1	35.34	2	35.25	35.15	11.1	17,523	0.06%
2023/08/17	3.2	35.54	11.8	35.58	35.65	-8.7	17,458	-0.05%
2023/08/16	10.3	36.07	2.4	36.14	36.05	8	17,488	0.05%
2023/08/15	2.5	36.64	0	0.00	36.70	2.5	17,473	0.01%
2023/08/14	4.5	36.84	0	0.00	36.85	4.5	17,582	0.03%
2023/08/11	2.1	37.43	5.2	37.47	37.40	-3.1	17,637	-0.02%
2023/08/10	2.1	36.89	15	36.89	36.85	-12.9	17,644	-0.07%
2023/08/09	2.3	37.12	0	0.00	37.15	2.3	17,972	0.01%
2023/08/08	1.3	37.26	2	37.15	37.10	-0.7	18,250	0.00%
2023/08/07	0	37.55	24.5	37.47	37.65	-24.5	18,384	-0.13%
2023/08/04	11	37.40	5	37.37	37.35	6	18,438	0.03%
2023/08/02	2	37.30	3	37.53	37.20	-1	18,846	-0.01%
2023/08/01	1.5	37.39	1	37.55	37.55	0.5	19,015	0.00%
2023/07/31	3	37.35	0	0.00	37.30	3	19,125	0.02%
2023/07/28	0	37.35	0	0.00	37.35	0	19,175	0.00%
2023/07/27	3	37.32	53	37.31	37.35	-50	19,620	-0.25%
2023/07/26	5.5	37.35	2	37.28	37.25	3.5	20,584	0.02%
2023/07/25	51	37.30	1	37.40	37.40	50	20,798	0.24%
2023/07/24	16.5	36.72	0	0.00	36.50	16.5	20,874	0.08%
2023/07/21	13.7	36.29	32	36.33	36.10	-18.3	21,180	-0.09%
2023/07/20	502	36.55	1	36.60	36.55	501	21,667	2.31%	大買/鉅額交易
2023/07/19	20.5	36.67	0	0.00	36.60	20.5	22,718	0.09%
2023/07/18	5	36.58	6	36.72	37.10	-1	23,504	0.00%
2023/07/17	6.1	36.76	1	36.75	36.75	5.1	23,411	0.02%
2023/07/14	1	36.85	0.6	37.00	37.00	0.4	23,348	0.00%
2023/07/13	1.3	36.88	2.2	36.99	36.80	-1	23,366	0.00%
2023/07/12	2.1	36.56	0	0.00	36.60	2.1	23,564	0.01%
2023/07/11	12	36.59	5	37.00	36.55	7	23,517	0.03%
2023/07/10	29.5	36.96	10	36.95	36.85	19.5	23,394	0.08%
2023/07/07	11	37.09	4	36.99	37.30	7	23,264	0.03%
2023/07/06	17.2	37.37	0	0.00	37.25	17.2	23,393	0.07%
2023/07/05	18.5	37.96	5	37.85	37.80	13.5	23,091	0.06%
2023/07/04	2	38.15	0.5	38.25	38.05	1.5	22,913	0.01%
2023/07/03	2.2	38.21	1	38.20	38.25	1.2	22,864	0.01%
2023/06/30	5	38.10	7	38.10	38.05	-2	22,907	-0.01%
2023/06/29	5.1	38.10	0	0.00	38.05	5.1	22,932	0.02%
2023/06/28	6.3	38.04	3	38.45	38.05	3.3	22,980	0.01%
2023/06/27	3.2	38.49	1	38.50	38.45	2.2	23,114	0.01%
2023/06/26	2	38.85	51	38.84	38.80	-49	23,371	-0.21%
2023/06/21	4.1	38.41	0	0.00	38.70	4.1	23,378	0.02%
2023/06/20	0.2	38.63	5.2	38.56	38.55	-5	23,375	-0.02%
2023/06/19	14	38.74	5.6	38.66	38.70	8.4	23,493	0.04%
2023/06/16	0	38.73	12	38.88	38.70	-12	23,472	-0.05%
2023/06/15	0	38.50	8	38.28	38.35	-8	23,007	-0.03%
2023/06/14	4	38.31	5	38.25	38.35	-1	23,330	0.00%
2023/06/13	8	38.21	13	38.25	38.25	-5	23,466	-0.02%
2023/06/12	12.1	38.37	19	38.63	38.25	-6.9	23,491	-0.03%
2023/06/09	5.1	38.49	3	38.45	38.45	2.1	23,511	0.01%
2023/06/08	7	38.66	7	38.39	38.50	0	23,676	0.00%
2023/06/07	5	38.85	9	38.74	38.80	-4	23,851	-0.02%
2023/06/06	8	38.81	7	38.84	38.80	1	24,048	0.00%
2023/06/05	2	38.83	5.1	38.90	38.85	-3.1	24,210	-0.01%
2023/06/02	9	38.38	93.4	38.46	38.55	-84.4	24,023	-0.35%
2023/06/01	15.2	37.90	13	37.76	37.75	2.2	23,598	0.01%
2023/05/31	8.1	38.08	11	37.97	37.90	-2.9	23,504	-0.01%
2023/05/30	0	0.00	26.5	38.14	38.30	-26.5	22,887	-0.12%
2023/05/29	12	37.85	0	0.00	38.15	12	23,178	0.05%
2023/05/26	2.2	37.75	0	0.00	38.00	2.2	23,692	0.01%
2023/05/25	24.2	37.55	2	37.60	38.05	22.2	24,133	0.09%
2023/05/24	30.1	37.65	0	0.00	37.85	30.1	23,953	0.13%
2023/05/23	4	37.95	0	0.00	37.90	4	23,751	0.02%
2023/05/22	2.2	38.13	3	38.07	38.25	-0.8	23,649	0.00%
2023/05/19	5	37.83	15	37.93	37.85	-10	23,556	-0.04%
2023/05/18	4.1	37.90	13	37.83	37.85	-8.9	23,437	-0.04%
2023/05/17	11	38.09	12	38.02	37.90	-1	23,453	0.00%
2023/05/16	4	37.74	0	0.00	37.75	4	23,506	0.02%
2023/05/15	32.1	37.36	0	0.00	37.35	32.1	23,506	0.14%
2023/05/12	312	38.20	2	38.10	37.80	310	23,276	1.33%	大買/鉅額交易
2023/05/11	312	38.20	2	38.10	38.20	310	23,037	1.35%	大買/鉅額交易
2023/05/10	1.1	38.61	4	38.69	38.85	-2.9	22,849	-0.01%
2023/05/09	17	38.84	17	38.72	38.65	0	22,795	0.00%
2023/05/08	15	39.60	4	39.58	39.60	11	22,479	0.05%
2023/05/05	22	39.38	3	39.15	39.30	19	22,322	0.09%
2023/05/04	5	39.42	12	39.44	39.45	-7	22,305	-0.03%
2023/05/03	15	39.68	4	39.88	39.50	11	22,236	0.05%
2023/05/02	31.1	39.47	50.7	39.84	39.90	-19.6	22,048	-0.09%
2023/04/28	10	38.77	2	38.70	38.70	8	21,538	0.04%
2023/04/27	17.3	38.88	1	38.95	38.65	16.3	21,481	0.08%
2023/04/26	11.1	38.81	7	38.86	39.10	4.1	21,572	0.02%
2023/04/25	21.7	38.68	6	38.58	38.50	15.7	21,693	0.07%
2023/04/24	71.2	39.46	87.5	39.16	39.55	-16.3	21,265	-0.08%
2023/04/21	19	38.49	61.1	38.58	38.30	-42.1	20,241	-0.21%
2023/04/20	5	37.33	0	0.00	37.20	5	19,358	0.03%
2023/04/19	5.1	37.26	0	0.00	37.10	5.1	19,409	0.03%
2023/04/18	207	37.60	2	37.50	37.45	205	19,425	1.06%	大買/鉅額交易
2023/04/17	7	38.17	16	38.01	37.95	-9	19,656	-0.05%
2023/04/13	4	37.51	0	0.00	37.55	4	19,387	0.02%
2023/04/12	5.1	37.60	0	0.00	37.45	5.1	19,333	0.03%
2023/04/11	5	37.12	16	37.48	37.45	-11	19,262	-0.06%
2023/04/10	1	36.45	2.6	36.52	36.60	-1.6	19,042	-0.01%
2023/04/07	3	36.40	7.4	36.43	36.40	-4.4	19,060	-0.02%
2023/04/06	1.3	36.61	0	0.00	36.45	1.3	19,160	0.01%
2023/03/31	11	36.50	1	36.45	36.40	10	19,407	0.05%
2023/03/30	64.2	36.10	1	36.15	36.20	63.2	20,415	0.31%
2023/03/29	4.1	36.18	0	0.00	36.35	4.1	21,328	0.02%
2023/03/28	26.5	36.23	0	0.00	36.20	26.5	22,230	0.12%
2023/03/27	386.3	36.80	6	36.84	36.65	380.3	23,097	1.65%	大買/鉅額交易
2023/03/24	501	37.45	2.2	37.46	37.60	498.8	23,872	2.09%	大買/鉅額交易
2023/03/23	137	37.26	1	37.35	37.35	136	23,875	0.57%	大買/鉅額交易
2023/03/22	3	37.30	2	37.30	37.20	1	23,957	0.00%
2023/03/21	1	37.15	4	37.10	37.05	-3	24,027	-0.01%
2023/03/20	0	0.00	1	36.95	36.90	-1	24,042	0.00%
2023/03/17	1	36.35	0	0.00	36.40	1	24,199	0.00%
2023/03/16	5.2	36.61	0.3	36.80	36.35	4.9	23,908	0.02%
2023/03/15	1	37.30	0	0.00	37.10	1	23,942	0.00%
2023/03/14	5	36.55	3	36.58	36.75	2	24,037	0.01%
2023/03/13	32.2	36.47	2	36.75	36.75	30.2	24,266	0.12%
2023/03/10	20.3	36.69	19	36.75	36.70	1.3	24,281	0.01%
2023/03/09	8.3	37.46	11	37.45	37.20	-2.8	24,506	-0.01%
2023/03/08	14.2	37.64	0	0.00	37.75	14.2	24,873	0.06%
2023/03/07	3	38.00	0	0.00	37.95	3	24,885	0.01%
2023/03/06	2.2	37.98	1	38.00	37.95	1.2	25,216	0.00%
2023/03/03	2.1	37.75	0	0.00	37.75	2.1	25,487	0.01%
2023/03/02	3	37.67	0	0.00	37.90	3	25,669	0.01%
2023/03/01	39.2	38.01	41	37.95	37.80	-1.8	25,706	-0.01%
2023/02/24	25.5	39.24	0	0.00	39.15	25.5	25,338	0.10%
2023/02/23	8	39.51	84	39.32	39.50	-76	24,816	-0.31%
2023/02/22	12.3	37.97	4	37.94	38.05	8.3	25,159	0.03%
2023/02/21	6.5	38.30	2.2	38.39	38.35	4.3	26,058	0.02%
2023/02/20	12	38.13	2	38.20	38.25	10	26,714	0.04%
2023/02/17	1.3	37.45	0	0.00	38.00	1.3	27,226	0.00%
2023/02/16	8.1	37.51	0	0.00	37.50	8.1	27,958	0.03%
2023/02/15	6	37.51	9	37.68	37.55	-3	28,051	-0.01%
2023/02/14	7.2	37.58	1	37.50	37.25	6.2	27,991	0.02%
2023/02/13	9	36.85	1	37.10	37.00	8	27,957	0.03%
2023/02/10	3	36.57	15	36.84	36.85	-12	28,096	-0.04%
2023/02/09	8	36.62	1	36.60	36.60	7	28,114	0.02%
2023/02/08	12.1	36.64	0	0.00	36.75	12.1	28,188	0.04%
2023/02/07	7	36.44	3	36.35	36.65	4	28,269	0.01%
2023/02/06	7	36.19	6	36.23	36.15	1	28,252	0.00%
2023/02/03	9	36.39	80	36.35	36.45	-71	28,142	-0.25%
2023/02/02	2	36.80	12	36.61	36.80	-10	28,165	-0.04%
2023/02/01	8.1	36.54	0	0.00	36.75	8.1	28,193	0.03%
2023/01/31	4.3	36.38	2	36.70	36.25	2.3	28,263	0.01%
2023/01/30	33	36.81	23	36.77	36.95	10	28,195	0.04%
2023/01/17	11.1	36.08	3	36.18	36.00	8.1	28,181	0.03%
2023/01/16	58	36.65	13.2	36.57	36.50	44.8	28,175	0.16%
2023/01/13	8.1	36.13	19.3	36.23	36.15	-11.2	27,855	-0.04%
2023/01/12	1.1	35.40	20	35.37	35.40	-18.9	27,913	-0.07%
2023/01/11	3	34.68	5	34.67	34.70	-2	28,119	-0.01%
2023/01/10	0	0.00	7	34.49	34.60	-7	28,426	-0.02%
2023/01/09	10	34.50	1	34.45	34.60	9	28,943	0.03%
2023/01/06	10	34.28	11	34.11	34.25	-1	29,213	0.00%
2023/01/05	14	34.42	26	34.29	34.45	-12	29,670	-0.04%
2023/01/04	9.2	33.58	0	0.00	33.50	9.2	29,498	0.03%
2023/01/03	6.3	33.51	4	33.45	33.50	2.3	29,714	0.01%
2022/12/30	0	0.00	25	33.88	33.65	-25	29,735	-0.08%
2022/12/29	5.2	33.80	0	0.00	33.70	5.2	29,889	0.02%
2022/12/28	2	34.10	10	34.20	34.30	-8	30,140	-0.03%
2022/12/27	6	34.53	5	34.30	34.30	1	30,373	0.00%
2022/12/26	0	0.00	10	34.28	34.40	-10	30,533	-0.03%
2022/12/23	12	34.44	0	0.00	34.05	12	31,062	0.04%
2022/12/22	15.1	34.35	6	34.45	34.45	9.1	31,982	0.03%
2022/12/21	20	33.70	25	34.00	34.05	-5	31,325	-0.02%
2022/12/20	3.1	33.69	25	33.71	33.70	-21.9	30,705	-0.07%
2022/12/19	5	33.94	3	33.90	33.85	2	30,251	0.01%
2022/12/16	4.1	33.12	2.1	33.45	34.60	2	29,428	0.01%
2022/12/15	2	33.55	0	0.00	33.55	2	28,860	0.01%
2022/12/14	3.1	33.54	0	0.00	33.50	3.1	29,170	0.01%
2022/12/13	11	34.00	13.2	33.76	33.70	-2.2	29,231	-0.01%
2022/12/12	0	0.00	1.1	33.71	33.85	-1.1	29,198	0.00%
2022/12/09	7	33.70	4.1	33.76	33.70	2.9	29,684	0.01%
2022/12/08	2	33.15	0.5	33.35	33.20	1.5	29,675	0.01%
2022/12/07	15	33.13	4	33.35	33.35	11	29,677	0.04%
2022/12/06	34.1	33.37	111	33.50	33.30	-76.9	29,698	-0.26%	大賣/
2022/12/05	11	33.36	2.1	33.66	33.70	8.9	29,562	0.03%
2022/12/02	6	33.73	0	0.00	33.65	6	29,249	0.02%
2022/12/01	2.1	33.91	0	0.00	34.05	2.1	29,193	0.01%
2022/11/30	2	33.53	0	0.00	33.90	2	29,003	0.01%
2022/11/29	1.1	33.50	7	33.25	33.55	-5.9	28,619	-0.02%
2022/11/28	3	32.97	1	33.10	33.00	2	28,640	0.01%
2022/11/25	8	33.35	3	33.42	33.55	5	28,428	0.02%
2022/11/24	13	32.97	1	32.85	33.20	12	28,273	0.04%
2022/11/23	10	33.00	2	32.85	32.70	8	28,055	0.03%
2022/11/22	27.8	32.61	29	32.60	32.65	-1.2	27,954	0.00%
2022/11/21	6.1	32.87	1	32.85	32.85	5.1	27,730	0.02%
2022/11/18	20	33.43	3	33.27	33.30	17	27,498	0.06%
2022/11/17	15.1	34.15	32	34.26	34.25	-16.9	26,542	-0.06%
2022/11/16	50.1	33.11	0	0.00	32.90	50.1	25,556	0.20%
2022/11/15	59	33.76	32	33.38	33.85	27	24,950	0.11%
2022/11/14	6.2	33.41	37.2	34.10	34.15	-31	24,375	-0.13%
2022/11/11	0.2	32.10	5	32.11	32.15	-4.8	23,576	-0.02%
2022/11/10	1	32.10	0	0.00	31.70	1	23,483	0.00%
2022/11/09	22	31.82	0	0.00	31.90	22	23,444	0.09%
2022/11/08	11	31.75	14.1	31.63	31.65	-3.1	23,282	-0.01%
2022/11/07	13.5	30.92	12.1	30.91	31.00	1.4	23,106	0.01%
2022/11/04	15.3	30.28	1	30.25	30.45	14.3	23,191	0.06%
2022/11/03	6	30.26	2	30.30	30.30	4	23,144	0.02%
2022/11/02	33.2	30.73	0.1	30.85	30.75	33.1	23,105	0.14%
2022/11/01	61.1	30.68	0.7	30.59	30.65	60.3	23,119	0.26%
2022/10/31	18.1	30.32	1	30.55	30.25	17.1	23,108	0.07%
2022/10/28	3.1	30.47	1	30.60	30.50	2.1	23,119	0.01%
2022/10/27	4	30.93	2	31.05	30.85	2	23,111	0.01%
2022/10/26	5	30.31	9	30.29	30.30	-4	23,119	-0.02%
2022/10/25	15.4	29.98	25.1	30.29	29.90	-9.7	23,077	-0.04%
2022/10/24	8.3	30.89	0	0.00	30.60	8.3	22,682	0.04%
2022/10/21	2	30.95	62	31.23	31.00	-60	22,562	-0.27%
2022/10/20	3.2	30.81	0	0.00	30.90	3.2	22,518	0.01%
2022/10/19	9.3	31.76	0	32.00	31.60	9.3	22,012	0.04%
2022/10/18	12.4	31.38	0.1	31.70	31.45	12.3	21,608	0.06%
2022/10/17	8.2	31.52	1	31.70	31.70	7.2	21,593	0.03%
2022/10/14	16	32.56	0	0.00	32.40	16	21,633	0.07%
2022/10/13	8	32.97	12	32.75	32.65	-4	21,544	-0.02%
2022/10/12	7	33.81	1	33.90	33.75	6	21,287	0.03%
2022/10/11	4.7	33.81	5	34.10	33.80	-0.3	21,345	0.00%
2022/10/07	1	34.30	0	0.00	34.25	1	21,291	0.00%
2022/10/06	13	34.46	11	34.26	34.30	2	21,266	0.01%
2022/10/05	14.2	34.19	9	34.22	34.15	5.2	21,277	0.02%
2022/10/04	11	33.79	0.6	34.00	33.85	10.4	21,025	0.05%
2022/10/03	11.1	33.70	0	0.00	33.65	11.1	20,773	0.05%
2022/09/30	31	33.75	4	33.70	33.80	27	20,658	0.13%
2022/09/29	92.9	34.20	16.3	34.11	34.15	76.6	20,144	0.38%
2022/09/28	14.2	35.14	0	0.00	34.90	14.2	19,056	0.07%
2022/09/27	9	35.79	0	0.00	35.80	9	18,789	0.05%
2022/09/26	32.5	36.09	3.1	35.95	35.85	29.4	18,599	0.16%
2022/09/23	27.1	37.06	2	37.05	37.00	25.1	18,381	0.14%
2022/09/22	41.1	37.51	2	37.35	37.55	39.1	18,250	0.21%
2022/09/21	8.9	38.12	0	38.05	38.10	8.9	17,880	0.05%
2022/09/20	9.1	38.64	0	0.00	38.55	9.1	17,513	0.05%
2022/09/19	8.6	38.85	0.2	38.90	38.80	8.4	17,397	0.05%
2022/09/16	12.1	38.78	0	0.00	38.60	12.1	17,332	0.07%
2022/09/15	3	39.48	0	0.00	39.55	3	16,939	0.02%
2022/09/14	3.5	39.73	0	0.00	39.65	3.5	16,875	0.02%
2022/09/13	3.1	39.92	14.9	39.85	39.90	-11.8	16,925	-0.07%
2022/09/12	32	39.75	0	0.00	39.80	32	16,977	0.19%
2022/09/08	0	0.00	21	39.71	39.85	-21	17,321	-0.12%
2022/09/07	0.8	39.70	5	39.79	39.70	-4.2	17,462	-0.02%
2022/09/06	1	39.85	60.3	39.82	39.85	-59.3	17,501	-0.34%
2022/09/05	1.1	38.54	1.1	39.10	39.10	0	17,483	0.00%
2022/09/02	9	38.58	0	0.00	38.50	9	17,570	0.05%
2022/09/01	4.5	38.98	0	0.00	38.90	4.5	17,325	0.03%
2022/08/31	2.2	39.21	109	39.25	39.30	-106.8	17,158	-0.62%	大賣/鉅額交易
2022/08/30	2	39.20	0	0.00	39.25	2	17,048	0.01%
2022/08/29	1	39.25	1	39.05	39.35	0	17,169	0.00%
2022/08/26	1.4	39.54	3.3	39.65	39.65	-1.9	17,183	-0.01%
2022/08/25	1.1	39.36	1	39.35	39.55	0.1	17,263	0.00%
2022/08/24	1.2	39.13	12.3	39.30	39.25	-11.1	17,398	-0.06%
2022/08/23	2	39.25	0.1	39.60	39.35	1.9	17,816	0.01%
2022/08/22	0.4	39.21	0.3	39.25	39.65	0.1	17,936	0.00%
2022/08/19	1	39.45	3	39.37	39.45	-2	18,065	-0.01%
2022/08/18	1	39.90	95.2	39.70	39.80	-94.2	18,153	-0.52%
2022/08/17	0	0.00	3.6	39.47	40.00	-3.6	18,215	-0.02%
2022/08/16	2	39.25	1	39.35	39.35	1	18,244	0.01%
2022/08/15	1	39.15	2	39.25	39.30	-1	18,314	-0.01%
2022/08/12	3	39.13	3	39.08	39.30	0	18,719	0.00%
2022/08/11	3	38.75	6	39.08	39.35	-3	18,846	-0.02%
2022/08/10	2	38.65	0	0.00	38.75	2	18,945	0.01%
2022/08/09	1	38.30	101	38.53	38.75	-100	19,108	-0.52%	大賣/
2022/08/08	102	38.77	0	0.00	38.70	102	19,258	0.53%	大買/鉅額交易
2022/08/05	1	38.80	0.1	39.00	38.85	0.9	19,436	0.00%
2022/08/04	4.1	38.90	4	38.95	38.75	0.1	19,943	0.00%
2022/08/03	3	39.02	3	38.88	39.10	0	20,186	0.00%
2022/08/02	2	39.10	0	0.00	39.15	2	20,245	0.01%
2022/08/01	2.1	38.78	12	39.17	39.50	-10	20,243	-0.05%
2022/07/29	2	38.45	1	38.75	38.75	1	20,205	0.00%
2022/07/28	1.1	38.10	0	0.00	38.20	1.1	20,134	0.01%
2022/07/27	1	37.80	1	37.80	37.85	0	20,075	0.00%
2022/07/26	5	37.82	0	0.00	37.80	5	20,246	0.02%
2022/07/25	4	37.75	0	0.00	37.85	4	20,320	0.02%
2022/07/22	14.5	37.75	0	0.00	37.70	14.5	20,389	0.07%
2022/07/21	10	37.96	9	38.00	38.05	1	20,196	0.00%
2022/07/20	24	41.69	1	42.00	41.60	23	19,656	0.12%
2022/07/19	5	41.25	1	41.45	41.65	4	19,510	0.02%
2022/07/18	5	40.40	0	0.00	40.70	5	19,267	0.03%
2022/07/15	4	40.60	0	0.00	40.50	4	19,169	0.02%
2022/07/14	3	41.77	0	0.00	41.70	3	19,107	0.02%
2022/07/13	98	41.75	5	41.82	41.80	93	19,230	0.48%
2022/07/11	0	41.15	0	0.00	41.10	0	19,484	0.00%
2022/07/08	8	40.78	0	0.00	40.80	8	19,573	0.04%
2022/07/07	1	40.75	4	40.80	40.90	-3	19,674	-0.02%
2022/07/06	0.1	40.45	0	0.00	40.00	0.1	20,055	0.00%
2022/07/04	0	0.00	2	40.10	40.00	-2	19,809	-0.01%
2022/07/01	2	40.35	7	40.46	40.35	-5	19,681	-0.03%
2022/06/30	6	39.48	0	0.00	39.50	6	19,421	0.03%
2022/06/29	5	39.57	0	0.00	39.55	5	19,227	0.03%
2022/06/28	4	39.60	6.1	39.68	39.60	-2.1	19,218	-0.01%
2022/06/27	5.1	39.89	0	0.00	39.80	5.1	19,203	0.03%
2022/06/24	1	39.50	0	0.00	39.50	1	19,070	0.01%
2022/06/23	3	39.13	6	39.40	39.00	-3	18,963	-0.02%
2022/06/22	0	0.00	60	39.64	39.50	-60	18,809	-0.32%
2022/06/21	6	39.22	0	0.00	39.45	6	18,775	0.03%
2022/06/20	14.5	39.14	11.1	39.17	38.85	3.3	18,695	0.02%
2022/06/17	32.2	39.66	60.1	39.65	39.60	-27.9	18,440	-0.15%
2022/06/16	15.2	40.12	1	40.70	40.00	14.2	18,279	0.08%
2022/06/15	4.1	40.15	0	0.00	40.05	4.1	18,452	0.02%
2022/06/14	21.2	40.16	0	0.00	40.10	21.2	18,363	0.12%
2022/06/13	59.6	40.92	2	40.80	40.80	57.6	18,122	0.32%
2022/06/10	9	41.45	0	0.00	41.40	9	17,840	0.05%
2022/06/09	5.3	41.63	0	0.00	41.55	5.3	17,831	0.03%
2022/06/08	3.1	41.72	4	41.54	41.75	-0.9	17,785	-0.01%
2022/06/07	7.1	41.45	0	0.00	41.35	7.1	17,736	0.04%
2022/06/06	4	41.54	0	0.00	41.55	4	17,502	0.02%
2022/06/02	6	41.73	0	0.00	41.70	6	17,511	0.03%
2022/06/01	12.1	42.21	0	0.00	42.10	12.1	17,534	0.07%
2022/05/31	0	0.00	5	42.80	42.60	-5	17,391	-0.03%
2022/05/30	109	42.90	17	42.90	42.80	92	16,918	0.54%	大買/
2022/05/27	23	42.17	20	42.10	42.20	3	16,696	0.02%
2022/05/26	21.1	41.83	20	42.25	41.70	1.1	16,596	0.01%
2022/05/25	47	41.70	8	41.58	41.65	39	16,538	0.24%
2022/05/24	6.3	41.21	0	0.00	41.20	6.3	16,462	0.04%
2022/05/23	14.3	41.21	0	0.00	41.20	14.3	16,294	0.09%
2022/05/20	11.2	41.55	0	0.00	41.15	11.2	16,186	0.07%
2022/05/19	6.1	41.12	2	41.15	41.10	4.1	15,717	0.03%
2022/05/18	10.2	41.34	3	41.57	41.60	7.2	15,532	0.05%
2022/05/17	5	41.41	3.2	41.51	41.50	1.8	15,250	0.01%
2022/05/16	10.6	41.31	0	0.00	41.25	10.6	15,019	0.07%
2022/05/13	51	41.25	0	0.00	41.60	51	14,715	0.35%
2022/05/12	67	41.32	7	40.90	40.80	60	14,482	0.41%
2022/05/11	67	42.67	608	42.50	42.65	-541	13,898	-3.89%	大賣/鉅額交易
2022/05/10	22.1	43.83	3	43.80	43.85	19.1	13,469	0.14%
2022/05/09	8	44.43	12	44.27	44.25	-4	13,279	-0.03%
2022/05/06	9	45.11	1	45.15	45.10	8	13,113	0.06%
2022/05/04	8.1	45.27	0	0.00	45.50	8.1	13,127	0.06%
2022/05/03	11.1	45.39	0	0.00	45.35	11.1	13,228	0.08%
2022/04/29	23	46.03	0	0.00	45.90	23	12,942	0.18%
2022/04/28	16	45.84	46	45.66	46.10	-30	12,785	-0.23%
2022/04/27	4	45.83	0	0.00	45.80	4	12,580	0.03%
2022/04/26	2.1	46.18	0	0.00	46.20	2.1	12,312	0.02%
2022/04/25	6.3	46.13	0	0.00	46.10	6.3	12,241	0.05%
2022/04/22	2	46.53	0	0.00	46.55	2	12,099	0.02%
2022/04/21	13	46.66	1	46.80	46.80	12	12,074	0.10%
2022/04/20	5	46.43	0	0.00	46.60	5	12,063	0.04%
2022/04/19	9.1	46.36	1	46.40	46.35	8.1	11,970	0.07%
2022/04/18	11	46.64	3	46.50	46.50	8	11,843	0.07%
2022/04/15	8.2	47.10	1	47.30	47.10	7.2	11,628	0.06%
2022/04/14	2.5	47.85	1	47.65	47.70	1.5	11,442	0.01%
2022/04/13	45.1	48.32	2	48.23	48.00	43.1	11,348	0.38%
2022/04/12	19	48.26	5	48.04	48.00	14	11,175	0.13%
2022/04/11	0	0.00	2	49.45	49.45	-2	10,764	-0.02%
2022/04/08	3	49.68	5	49.64	49.80	-2	10,837	-0.02%
2022/04/06	3	49.75	5	50.00	50.20	-2	10,709	-0.02%
2022/04/01	1	49.65	0	0.00	49.75	1	10,657	0.01%
2022/03/31	0	0.00	15.5	50.05	49.90	-15.5	10,588	-0.15%
2022/03/30	0	0.00	1.6	49.84	49.85	-1.6	10,436	-0.02%
2022/03/29	7	49.64	0	0.00	49.80	7	10,432	0.07%
2022/03/28	1.1	49.61	18	49.26	49.70	-16.9	10,389	-0.16%
2022/03/25	0	0.00	4	49.70	49.70	-4	10,342	-0.04%
2022/03/24	0	0.00	3	49.95	49.95	-3	10,385	-0.03%
2022/03/23	2.2	49.51	0	0.00	49.65	2.2	10,460	0.02%
2022/03/22	2	49.35	11	49.67	49.70	-9	10,377	-0.09%
2022/03/21	10	49.63	61	49.69	49.75	-51	10,380	-0.49%
2022/03/18	12	48.65	224	48.42	48.95	-212	10,135	-2.09%	大賣/鉅額交易
2022/03/17	0	0.00	3	48.07	48.00	-3	9,745	-0.03%
2022/03/16	2	47.78	2	47.75	47.85	0	9,630	0.00%
2022/03/15	0	0.00	4	47.71	47.95	-4	9,597	-0.04%
2022/03/14	2	47.45	0	0.00	47.55	2	9,592	0.02%
2022/03/11	1	47.50	0	0.00	47.45	1	9,676	0.01%
2022/03/10	11	47.25	0	0.00	47.60	11	9,818	0.11%
2022/03/09	5	47.21	11	47.20	47.25	-6	9,901	-0.06%
2022/03/08	3	46.90	4	46.89	46.95	-1	10,051	-0.01%
2022/03/07	11	47.04	1	47.15	47.10	10	10,059	0.10%
2022/03/04	5.1	47.64	0	0.00	47.65	5.1	10,340	0.05%
2022/03/03	66	47.95	4	47.99	48.05	62	10,465	0.59%
2022/03/02	0	0.00	7	47.83	48.00	-7	10,752	-0.07%
2022/03/01	3	47.75	15	47.73	47.80	-12	10,862	-0.11%
2022/02/25	13.5	47.08	0	0.00	47.35	13.5	10,955	0.12%
2022/02/24	2	47.38	2	47.25	47.30	0	10,884	0.00%
2022/02/23	2	47.50	5.1	47.65	47.65	-3.1	10,872	-0.03%
2022/02/21	0	0.00	1	47.65	47.60	-1	10,977	-0.01%
2022/02/18	4	47.33	0	0.00	47.45	4	11,056	0.04%
2022/02/17	0	0.00	10	47.31	47.45	-10	11,143	-0.09%
2022/02/16	2	47.03	0.2	47.20	47.00	1.8	11,199	0.02%
2022/02/15	4	46.94	0	0.00	47.00	4	11,255	0.04%
2022/02/14	13.2	47.01	0	0.00	47.15	13.2	11,341	0.12%
2022/02/11	4	47.45	0	0.00	47.55	4	11,337	0.04%
2022/02/10	7	47.11	0	0.00	47.55	7	11,361	0.06%
2022/02/09	0	0.00	2	47.08	47.30	-2	11,433	-0.02%
2022/02/08	18	47.04	19	46.95	46.95	-1	11,535	-0.01%
2022/02/07	7	46.39	0	0.00	47.10	7	11,491	0.06%
2022/01/26	15.1	46.82	1	46.80	46.85	14.1	11,314	0.12%
2022/01/25	10	46.74	0	0.00	46.80	10	11,349	0.09%
2022/01/24	1	47.25	30.9	47.20	47.15	-29.9	11,222	-0.27%
2022/01/21	2	47.25	15	47.25	47.40	-13	11,339	-0.11%
2022/01/20	23	47.50	0	0.00	47.50	23	11,291	0.20%
2022/01/18	0	0.00	0.8	47.65	47.75	-0.8	11,490	-0.01%
2022/01/17	0.8	47.65	1.2	47.51	47.60	-0.4	11,598	0.00%
2022/01/14	3	47.57	3	47.48	47.60	0	11,605	0.00%
2022/01/13	0	0.00	2.4	47.71	47.95	-2.4	11,826	-0.02%
2022/01/12	0.3	47.45	1	47.30	47.50	-0.7	12,070	-0.01%
2022/01/11	2	47.13	0	0.00	47.50	2	12,310	0.02%
2022/01/10	3.1	47.03	0	0.00	47.30	3.1	12,274	0.02%
2022/01/07	0	47.35	1.9	47.45	47.45	-1.9	12,237	-0.02%
2022/01/06	1	47.20	10.3	47.45	47.60	-9.3	12,219	-0.08%
2022/01/05	3.4	47.14	1.7	47.23	47.15	1.7	12,240	0.01%
2022/01/04	14	47.25	1.3	47.43	47.30	12.7	12,299	0.10%
2022/01/03	4.1	47.60	0	0.00	47.45	4.1	12,196	0.03%
2021/12/30	0	0.00	0.5	48.15	48.00	-0.5	12,155	0.00%
2021/12/29	1	48.15	21.8	48.10	48.15	-20.8	12,270	-0.17%
2021/12/28	2	48.03	1	48.05	48.15	1	12,350	0.01%
2021/12/27	3	47.97	24	48.02	48.10	-21	12,448	-0.17%
2021/12/24	0	0.00	15	47.88	47.90	-15	12,692	-0.12%
2021/12/23	0	0.00	6	47.61	47.70	-6	12,853	-0.05%
2021/12/22	1	47.35	0	0.00	47.40	1	12,914	0.01%
2021/12/21	1	47.20	0	0.00	47.25	1	13,062	0.01%
2021/12/20	21	47.29	1	47.15	47.40	20	13,199	0.15%
2021/12/17	0	0.00	0	47.50	47.45	0	13,236	0.00%
2021/12/16	12	47.00	15.5	46.90	46.90	-3.5	13,161	-0.03%
2021/12/15	1.2	47.04	0.5	47.25	46.95	0.7	13,398	0.01%
2021/12/14	4	47.01	1.5	47.10	47.00	2.5	13,527	0.02%
2021/12/13	30.2	47.20	0	0.00	47.10	30.2	13,762	0.22%
2021/12/10	16.1	47.54	0	0.00	47.30	16.1	14,011	0.11%
2021/12/09	35	47.25	2	47.60	47.40	33	14,718	0.22%
2021/12/08	5	47.61	21	47.73	47.70	-16	15,007	-0.11%
2021/12/07	0.1	47.24	0	0.00	47.55	0.1	15,100	0.00%
2021/12/06	26	47.17	21	46.82	47.30	5	15,059	0.03%
2021/12/03	2.1	46.48	0	0.00	46.40	2.1	15,012	0.01%
2021/12/02	11	46.39	0.5	46.55	46.30	10.5	14,910	0.07%
2021/12/01	6.6	46.18	0	0.00	46.60	6.6	14,885	0.04%
2021/11/30	21	46.76	20	47.25	46.00	1	14,816	0.01%
2021/11/29	5.1	46.30	1	46.60	46.50	4.1	14,386	0.03%
2021/11/26	36.6	46.60	0.2	46.85	46.50	36.4	14,324	0.25%
2021/11/25	15	47.14	4	47.11	47.15	11	14,217	0.08%
2021/11/24	28.9	47.42	0	0.00	47.45	28.9	14,124	0.20%
2021/11/23	7.3	47.84	0	0.00	47.80	7.3	13,953	0.05%
2021/11/22	14	47.93	1	47.85	47.90	13	13,999	0.09%
2021/11/19	6.2	48.11	4	48.15	48.30	2.2	13,936	0.02%
2021/11/17	70	48.27	0	0.00	48.55	70	13,875	0.50%
2021/11/16	3	48.42	2	48.65	48.65	1	13,977	0.01%
2021/11/15	3.6	48.41	3	48.48	48.60	0.6	14,174	0.00%
2021/11/12	6.1	48.50	2	48.50	48.70	4.1	14,358	0.03%
2021/11/10	5	48.55	0	0.00	48.70	5	14,843	0.03%
2021/11/09	15.1	48.56	0	0.00	48.80	15.1	15,088	0.10%
2021/11/08	6	48.66	61.1	48.51	48.95	-55.1	16,197	-0.34%
2021/11/05	6	47.95	0	0.00	48.15	6	16,989	0.04%
2021/11/04	2.3	48.21	0	0.00	48.10	2.3	17,324	0.01%
2021/11/03	1.3	48.12	0	0.00	48.15	1.3	17,764	0.01%
2021/11/02	2.3	48.27	0	0.00	48.15	2.3	18,197	0.01%
2021/11/01	3	48.10	0	0.00	48.25	3	18,674	0.02%
2021/10/29	18.4	48.26	5	48.45	48.25	13.4	18,923	0.07%
2021/10/28	4.1	48.54	14	48.65	48.50	-9.9	19,472	-0.05%
2021/10/27	15	48.44	0	0.00	48.35	15	19,594	0.08%
2021/10/26	10	48.58	0	0.00	48.45	10	19,646	0.05%
2021/10/25	7.1	48.18	0	0.00	48.25	7.1	19,726	0.04%
2021/10/21	3.1	48.50	6	48.53	48.75	-2.9	20,240	-0.01%
2021/10/20	10.8	48.45	4	48.29	48.35	6.8	20,272	0.03%
2021/10/19	19.5	49.17	0	0.00	49.10	19.5	20,369	0.10%
2021/10/18	1	49.85	1	49.95	49.80	0	20,223	0.00%
2021/10/15	1	49.95	0	0.00	50.10	1	20,486	0.00%
2021/10/14	20.1	50.01	1	49.90	49.90	19.1	20,492	0.09%
2021/10/13	104	50.40	86.2	50.89	50.50	17.8	20,515	0.09%	大買/
2021/10/12	2	50.05	4	50.10	50.20	-2	20,491	-0.01%
2021/10/08	1.1	50.41	0	0.00	50.40	1.1	20,467	0.01%
2021/10/07	0	50.30	2	50.20	50.40	-2	20,717	-0.01%
2021/10/06	2	49.90	2	49.88	49.90	0	20,940	0.00%
2021/10/05	0.1	50.20	3	50.10	50.30	-2.9	21,193	-0.01%
2021/10/04	4.2	50.17	1	50.40	50.00	3.2	21,654	0.01%
2021/10/01	123.2	50.38	5	50.00	50.20	118.2	22,316	0.53%	大買/鉅額交易
2021/09/30	1.1	50.80	4	50.88	51.00	-3	22,380	-0.01%
2021/09/29	3	50.47	2	50.70	50.60	1	22,519	0.00%
2021/09/28	5	51.10	17	50.95	51.00	-12	22,713	-0.05%
2021/09/27	6	50.88	6	51.08	51.10	0	22,761	0.00%
2021/09/24	0	0.00	0.5	51.40	51.30	-0.5	22,881	0.00%
2021/09/23	0	0.00	3	51.20	51.20	-3	22,886	-0.01%
2021/09/22	3	49.57	3.5	49.86	50.70	-0.5	22,838	0.00%
2021/09/17	8.5	51.32	12	51.02	50.70	-3.5	22,742	-0.02%
2021/09/16	16.3	51.45	21	51.48	51.70	-4.8	22,693	-0.02%
2021/09/15	2.2	51.34	1	51.10	51.20	1.2	22,526	0.01%
2021/09/14	12	51.28	54.2	51.28	51.40	-42.2	22,421	-0.19%
2021/09/13	2.1	49.76	21.1	49.90	50.10	-19	21,802	-0.09%
2021/09/10	3	48.75	6	48.61	49.00	-3	21,700	-0.01%
2021/09/09	5.3	48.10	5	48.20	48.20	0.3	21,833	0.00%
2021/09/08	6.1	48.60	0.1	48.70	48.55	6	21,908	0.03%
2021/09/07	0.7	48.84	1	48.85	48.75	-0.3	21,992	0.00%
2021/09/06	7.3	48.98	9.1	48.29	48.80	-1.8	22,010	-0.01%
2021/09/03	1	48.10	1	48.50	48.50	0	21,935	0.00%
2021/09/02	2	47.98	11	47.87	47.90	-9	21,889	-0.04%
2021/09/01	3	48.10	5.3	48.25	48.40	-2.3	21,952	-0.01%
2021/08/30	4.1	47.33	0	0.00	47.60	4.1	21,749	0.02%
2021/08/27	0	0.00	1	47.35	47.45	-1	21,802	0.00%
2021/08/26	5.3	46.92	0	0.00	46.95	5.3	22,042	0.02%
2021/08/25	2	46.88	2	47.20	47.20	0	22,198	0.00%
2021/08/24	5.1	46.56	0	0.00	46.75	5.1	22,216	0.02%
2021/08/23	1.1	46.72	5	46.80	46.80	-3.9	22,436	-0.02%
2021/08/20	11	46.08	12	46.30	46.15	-1	22,539	0.00%
2021/08/19	9.5	46.35	3	46.55	46.20	6.5	22,907	0.03%
2021/08/18	2.4	46.92	10	46.85	47.25	-7.7	22,789	-0.03%
2021/08/17	18.3	47.57	0	0.00	47.30	18.3	22,621	0.08%
2021/08/16	6.1	47.85	38	48.05	47.95	-31.9	22,465	-0.14%
2021/08/13	8.1	48.27	3	48.27	48.40	5.1	22,509	0.02%
2021/08/12	52.2	46.68	37	47.17	47.60	15.2	22,621	0.07%
2021/08/11	51.8	51.11	5	50.90	51.10	46.8	21,868	0.21%
2021/08/10	15.5	51.83	3.1	52.00	51.90	12.4	21,421	0.06%
2021/08/09	16.6	52.04	42	52.30	52.40	-25.5	21,726	-0.12%
2021/08/06	21	52.64	0	0.00	52.90	21	21,805	0.10%
2021/08/05	32.4	52.83	14	53.07	52.70	18.4	22,168	0.08%
2021/08/04	9	54.06	18.4	53.95	53.80	-9.4	23,135	-0.04%
2021/08/03	0	0.00	58	53.46	53.90	-58	23,671	-0.25%
2021/08/02	1	52.60	12	52.64	52.80	-11	23,444	-0.05%
2021/07/30	1.3	52.86	2	52.60	52.60	-0.7	23,936	0.00%
2021/07/29	6	52.37	3	52.73	52.90	3	24,450	0.01%
2021/07/28	2	52.20	12	52.48	52.40	-10	24,837	-0.04%
2021/07/27	7	52.76	2	52.85	53.00	5	25,536	0.02%
2021/07/26	22	53.36	3	53.30	53.20	19	26,205	0.07%
2021/07/23	6	52.60	17	52.66	53.00	-11	26,532	-0.04%
2021/07/22	4	52.08	0	0.00	52.10	4	26,663	0.02%
2021/07/21	1	51.90	11	52.03	51.80	-10	27,077	-0.04%
2021/07/20	11	51.60	10	51.60	51.70	1	27,984	0.00%
2021/07/19	4	51.55	0	0.00	52.00	4	29,485	0.01%
2021/07/16	3	51.47	9	51.41	51.50	-6	32,699	-0.02%
2021/07/15	102	51.60	0	0.00	51.60	102	34,817	0.29%	大買/鉅額交易
2021/07/14	47.1	51.60	11	51.49	51.50	36.1	36,177	0.10%
2021/07/13	1	51.70	4.4	52.01	51.90	-3.4	36,859	-0.01%
2021/07/12	5	52.04	40	51.93	52.20	-35	37,265	-0.09%
2021/07/09	28.1	52.21	33	52.39	52.00	-5	37,473	-0.01%
2021/07/08	38.4	52.64	30	52.40	52.80	8.4	37,291	0.02%
2021/07/07	28.3	51.18	10	51.18	51.30	18.3	36,928	0.05%
2021/07/06	6	50.98	26	51.01	51.20	-20	36,823	-0.05%
2021/07/05	19	50.62	10.4	50.61	50.60	8.6	36,751	0.02%
2021/07/02	7.6	50.58	7.1	50.81	50.50	0.5	36,605	0.00%
2021/07/01	2.1	50.71	11	50.60	50.60	-8.9	36,533	-0.02%
2021/06/30	42	51.10	39	51.00	51.00	3	36,744	0.01%
2021/06/29	0	0.00	8	51.13	51.20	-8	36,788	-0.02%
2021/06/28	12	51.08	7	51.10	51.10	5	36,966	0.01%
2021/06/25	8	51.08	5.2	51.00	51.00	2.8	36,992	0.01%
2021/06/24	0	0.00	5	51.00	51.10	-5	37,241	-0.01%
2021/06/23	0	0.00	2	50.90	51.00	-2	37,676	-0.01%
2021/06/22	11	50.80	1	51.10	50.90	10	37,792	0.03%
2021/06/21	3.1	50.74	21	50.99	50.70	-17.9	37,889	-0.05%
2021/06/18	2	51.20	7	51.07	51.00	-5	38,189	-0.01%
2021/06/17	2	51.50	6	51.52	51.50	-4	39,486	-0.01%
2021/06/16	26	51.74	11	51.83	51.90	15	39,623	0.04%
2021/06/15	0	0.00	5	51.00	51.30	-5	39,581	-0.01%
2021/06/11	3	51.37	0	0.00	51.40	3	39,636	0.01%
2021/06/09	1	51.10	3.3	51.13	51.30	-2.3	39,925	-0.01%
2021/06/08	2.3	51.25	2	51.25	51.40	0.3	40,039	0.00%
2021/06/07	12	51.34	9	51.51	51.50	3	40,264	0.01%
2021/06/04	10	51.90	6	52.07	51.90	4	40,452	0.01%
2021/06/03	2	52.00	11	52.01	52.30	-9	40,659	-0.02%
2021/06/02	9	51.58	9	51.86	52.00	0	40,510	0.00%
2021/06/01	14	51.48	0	0.00	51.50	14	40,290	0.03%
2021/05/31	8	51.11	25.2	51.47	51.60	-17.2	40,457	-0.04%
2021/05/28	4	50.43	0	0.00	50.60	4	40,331	0.01%
2021/05/27	12	50.05	5	49.96	50.30	7	40,411	0.02%
2021/05/26	3	50.93	0	0.00	50.70	3	40,254	0.01%
2021/05/25	0	0.00	7	51.30	51.10	-7	40,193	-0.02%
2021/05/24	0	0.00	17	51.27	51.30	-17	40,233	-0.04%
2021/05/21	12	51.58	8	51.93	51.20	4	40,408	0.01%
2021/05/20	4	50.75	5	50.72	50.80	-1	40,310	0.00%
2021/05/19	22	49.97	40	50.51	50.50	-18	40,085	-0.04%
2021/05/18	28	49.71	17	49.74	50.00	11	39,915	0.03%
2021/05/17	21.2	48.19	6	47.94	47.90	15.2	39,776	0.04%
2021/05/14	24	49.72	2	49.98	49.60	22	39,121	0.06%
2021/05/13	30.8	48.97	14	48.75	49.20	16.8	38,782	0.04%
2021/05/12	108.3	49.77	51	49.13	49.60	57.3	38,261	0.15%	大買/
2021/05/11	47.5	52.23	42	51.88	51.60	5.5	36,972	0.01%
2021/05/10	102.5	52.77	36	52.43	52.90	66.5	36,241	0.18%	大買/
2021/05/07	49.1	52.25	53	52.30	52.30	-3.9	36,059	-0.01%
2021/05/06	20	51.36	36.3	51.76	53.00	-16.3	35,706	-0.05%
2021/05/05	23	50.99	13.7	50.79	50.80	9.3	35,241	0.03%
2021/05/04	21.2	50.19	7	50.70	50.20	14.2	35,127	0.04%
2021/05/03	46.8	51.36	23	51.59	51.20	23.8	34,169	0.07%
2021/04/29	43	52.35	54	52.38	52.10	-11	33,664	-0.03%
2021/04/28	50	52.34	56.5	52.49	53.20	-6.5	33,224	-0.02%
2021/04/27	38.1	52.61	12	52.61	52.70	26.1	33,106	0.08%
2021/04/26	161	52.82	23.3	53.34	53.10	137.7	32,617	0.42%	大買/鉅額交易
2021/04/23	178.3	52.33	155	52.72	53.00	23.3	31,717	0.07%	大買/大賣/
2021/04/22	201.2	57.05	73.2	55.61	54.10	128	30,558	0.42%	大買/鉅額交易
2021/04/21	125	54.80	128.9	54.18	55.70	-3.9	27,491	-0.01%	大買/大賣/
2021/04/20	65.1	52.18	73.2	52.93	52.00	-8.1	25,459	-0.03%
2021/04/19	44.2	50.00	51.3	49.95	50.40	-7.1	24,106	-0.03%
2021/04/16	53.3	48.15	66	48.69	49.00	-12.7	23,301	-0.05%
2021/04/15	52	47.73	27	48.10	47.90	25	22,795	0.11%
2021/04/14	24	47.15	14.1	47.07	47.00	9.9	22,494	0.04%
2021/04/13	25	47.11	13	47.32	47.20	12	22,362	0.05%
2021/04/12	10	46.75	2	46.80	46.85	8	22,111	0.04%
2021/04/09	15	46.83	0	0.00	46.70	15	22,041	0.07%
2021/04/08	24	46.76	1.2	46.90	46.90	22.8	21,910	0.10%
2021/04/07	28	46.80	4	46.81	46.80	24	21,820	0.11%
2021/04/06	7	46.86	50.2	46.80	46.85	-43.2	21,761	-0.20%
2021/04/01	25	46.78	37	46.71	46.70	-12	21,372	-0.06%
2021/03/31	15.1	46.76	7.1	46.75	46.80	8	21,256	0.04%
2021/03/30	13	46.40	1.1	46.33	46.55	11.9	21,044	0.06%
2021/03/29	32	46.48	21	46.47	46.50	11	20,945	0.05%
2021/03/26	6	46.10	27	46.07	46.15	-21	20,680	-0.10%
2021/03/25	4	45.55	0	0.00	45.55	4	20,287	0.02%
2021/03/24	5	45.61	7	45.56	45.55	-2	20,110	-0.01%
2021/03/23	18.4	45.86	26	45.72	45.70	-7.6	19,996	-0.04%
2021/03/22	65.2	45.86	52	45.74	45.80	13.2	19,589	0.07%
2021/03/19	22	42.77	0	43.00	42.70	22	18,122	0.12%
2021/03/18	11	43.05	2.3	43.10	43.10	8.7	17,888	0.05%
2021/03/17	45	42.83	2	42.85	42.85	43	17,899	0.24%
2021/03/16	11	42.55	4	42.60	42.60	7	17,904	0.04%
2021/03/15	4.5	42.46	1	42.50	42.35	3.5	17,936	0.02%
2021/03/12	16	42.63	13	42.57	42.70	3	17,781	0.02%
2021/03/11	14	42.90	3	42.92	42.85	11	17,666	0.06%
2021/03/10	21	43.03	1	43.00	43.00	20	17,600	0.11%
2021/03/09	40	43.05	5	43.04	43.40	35	17,714	0.20%
2021/03/08	34	42.63	3	42.72	42.65	31	17,513	0.18%
2021/03/05	5	42.37	0	0.00	42.50	5	17,433	0.03%
2021/03/04	13	42.35	9	42.27	42.50	4	17,847	0.02%
2021/03/03	2	42.45	1	42.50	42.55	1	17,835	0.01%
2021/03/02	6	42.35	2	42.40	42.10	4	17,744	0.02%
2021/02/26	25	42.32	12	42.38	42.00	13	17,589	0.07%
2021/02/25	1	42.65	13	42.84	42.90	-12	17,255	-0.07%
2021/02/24	7	42.62	1	42.65	42.55	6	17,267	0.03%
2021/02/23	24.2	42.32	2	42.43	42.45	22.2	17,237	0.13%
2021/02/22	5	41.82	37	42.04	41.80	-32	17,008	-0.19%
2021/02/19	37	41.15	1.1	41.60	41.60	36	16,970	0.21%
2021/02/18	18.1	41.46	7	41.47	41.35	11.1	16,894	0.07%
2021/02/17	10.2	41.13	1	41.20	41.25	9.2	16,801	0.05%
2021/02/05	32	40.72	11	40.58	40.85	21	16,576	0.13%
2021/02/04	13	40.45	1	40.45	40.40	12	16,647	0.07%
2021/02/03	13.5	40.57	0	0.00	40.55	13.5	17,019	0.08%
2021/02/02	19	40.86	11	40.94	40.75	8	16,937	0.05%
2021/02/01	24	40.71	0	0.00	40.80	24	16,812	0.14%
2021/01/29	16	40.30	10	40.30	40.15	6	16,789	0.04%
2021/01/28	10.3	40.26	0	0.00	40.25	10.3	16,597	0.06%
2021/01/27	43	40.55	0	0.00	40.35	43	16,362	0.26%
2021/01/26	15.1	40.33	0	0.00	40.35	15.1	16,223	0.09%
2021/01/25	20	40.90	1	40.95	40.90	19	15,710	0.12%
2021/01/22	13	40.54	1	40.70	40.60	12	15,509	0.08%
2021/01/21	22	40.93	126	41.00	40.80	-104	15,191	-0.68%	大賣/鉅額交易
2021/01/20	19.2	41.03	365	41.05	40.95	-345.8	15,029	-2.30%	大賣/鉅額交易
2021/01/19	1.2	41.64	0	0.00	41.75	1.2	14,598	0.01%
2021/01/18	15	41.48	1	41.50	41.60	14	14,547	0.10%
2021/01/15	30.1	42.13	15	42.12	41.95	15.1	14,248	0.11%
2021/01/14	15	42.60	3.7	42.61	42.55	11.3	13,868	0.08%
2021/01/13	16.8	42.65	3	42.70	42.70	13.8	13,709	0.10%
2021/01/12	17	42.81	0	0.00	42.70	17	13,599	0.13%
2021/01/11	6	42.85	0.7	43.10	43.10	5.3	13,516	0.04%
2021/01/08	7	42.86	0	0.00	42.95	7	13,435	0.05%
2021/01/07	17.5	42.95	0	0.00	42.85	17.5	13,366	0.13%
2021/01/06	1	43.00	1	42.90	42.95	0	13,172	0.00%
2021/01/05	9.3	43.13	0	0.00	43.10	9.3	13,036	0.07%
2021/01/04	2	43.20	4	43.23	43.20	-2	12,974	-0.02%
2020/12/31	2	43.40	0	0.00	43.20	2	12,933	0.02%
2020/12/30	1.2	42.87	2	42.95	43.25	-0.8	12,962	-0.01%
2020/12/29	2	43.00	8	43.15	43.00	-6	12,916	-0.05%
2020/12/28	1.4	42.90	0.7	42.95	43.00	0.7	12,907	0.01%
2020/12/25	2.4	42.79	5	42.90	42.80	-2.6	12,961	-0.02%
2020/12/24	2	42.75	0.6	42.80	42.70	1.4	13,055	0.01%
2020/12/23	5	42.72	0	0.00	42.80	5	13,075	0.04%
2020/12/22	19	43.06	1	42.85	42.95	18	13,149	0.14%
2020/12/21	1	43.50	3.8	43.45	43.50	-2.8	13,438	-0.02%
2020/12/18	5	42.84	0	0.00	42.95	5	13,750	0.04%
2020/12/17	2.8	42.84	0	0.00	42.65	2.8	13,865	0.02%
2020/12/16	0	0.00	4.1	43.15	43.05	-4.1	13,782	-0.03%
2020/12/15	21	42.60	1	42.55	42.50	20	13,764	0.15%
2020/12/14	1	42.75	0	43.00	42.80	1	13,726	0.01%
2020/12/11	9	42.98	1	43.15	42.90	8	13,816	0.06%
2020/12/10	1	43.45	3	43.30	43.25	-2	13,749	-0.01%
2020/12/09	3	43.42	2	43.50	43.35	1	13,778	0.01%
2020/12/08	5	43.45	16	43.30	43.60	-11	13,772	-0.08%
2020/12/07	4	43.36	12.2	43.49	43.55	-8.2	13,759	-0.06%
2020/12/04	1	43.85	10.2	43.55	43.65	-9.2	13,838	-0.07%
2020/12/03	22	43.79	14	43.86	43.50	8	13,761	0.06%
2020/12/01	1	42.75	0	0.00	43.15	1	13,676	0.01%
2020/11/30	0	0.00	2.5	43.34	42.90	-2.5	13,906	-0.02%
2020/11/27	1	43.30	20	43.23	43.30	-19	13,694	-0.14%
2020/11/26	1	43.05	2	43.00	42.95	-1	13,620	-0.01%
2020/11/25	11	42.70	11	42.84	42.60	0	13,772	0.00%
2020/11/24	2	42.83	0	0.00	42.75	2	13,849	0.01%
2020/11/23	7	42.90	4	42.98	43.00	3	13,800	0.02%
2020/11/20	13	42.60	0	0.00	42.70	13	13,790	0.09%
2020/11/19	0.4	42.90	5	42.90	42.90	-4.7	13,775	-0.03%
2020/11/18	9.2	42.83	1	42.90	42.70	8.2	13,816	0.06%
2020/11/17	0	0.00	6	42.64	42.75	-6	13,854	-0.04%
2020/11/16	1	42.25	4	42.50	42.35	-3	14,202	-0.02%
2020/11/12	4	42.49	1	42.40	42.40	3	14,811	0.02%
2020/11/11	1	42.50	11.1	42.53	42.65	-10.1	14,831	-0.07%
2020/11/10	10	41.45	1.1	41.50	41.55	9	14,766	0.06%
2020/11/09	2	41.15	0	0.00	41.15	2	14,981	0.01%
2020/11/06	21	40.85	0	0.00	40.85	21	16,178	0.13%
2020/11/05	0	0.00	0.4	41.15	41.05	-0.4	16,546	0.00%
2020/11/04	0.3	40.90	1	40.80	40.90	-0.7	16,842	0.00%
2020/11/03	0	0.00	1	40.95	40.95	-1	17,212	-0.01%
2020/11/02	3	40.55	0	0.00	40.60	3	17,662	0.02%
2020/10/30	0	0.00	3	40.48	40.55	-3	18,262	-0.02%
2020/10/29	13	40.38	0	0.00	40.35	13	18,465	0.07%
2020/10/28	0	0.00	0.2	40.65	40.55	-0.2	18,534	0.00%
2020/10/26	2	40.60	0	0.00	40.50	2	18,606	0.01%
2020/10/22	0	0.00	1	40.55	41.00	-1	18,943	-0.01%
2020/10/21	52	40.49	1.1	40.50	40.30	50.9	19,040	0.27%
2020/10/19	2	40.50	12.2	40.55	40.45	-10.2	19,122	-0.05%
2020/10/16	1	40.45	0.2	40.45	40.30	0.8	19,278	0.00%
2020/10/15	14	40.38	12	40.22	40.30	2	19,671	0.01%
2020/10/14	16.4	40.64	0	0.00	40.50	16.4	19,700	0.08%
2020/10/13	11.2	40.71	2	40.43	40.50	9.2	19,784	0.05%
2020/10/12	14	40.98	3	40.95	40.95	11	20,214	0.05%
2020/10/08	7	41.04	1.1	41.12	41.15	5.9	20,431	0.03%
2020/10/07	3	41.07	1	41.15	41.15	2	20,445	0.01%
2020/10/06	50	41.25	1	41.25	41.40	49	20,441	0.24%
2020/10/05	2.1	41.11	0	0.00	41.00	2.1	20,601	0.01%
2020/09/30	1	41.50	3	41.45	41.40	-2	20,812	-0.01%
2020/09/29	2	41.23	0	0.00	41.20	2	20,975	0.01%
2020/09/28	6	40.76	4	40.90	40.95	2	21,043	0.01%
2020/09/25	4	40.64	1	40.50	40.55	3	21,224	0.01%
2020/09/24	15	40.14	4.5	40.21	40.05	10.5	21,293	0.05%
2020/09/23	18	41.31	1	41.50	41.00	17	21,057	0.08%
2020/09/22	1	42.05	0	0.00	41.80	1	20,759	0.00%
2020/09/21	10	42.35	0.1	42.50	42.25	9.9	20,638	0.05%
2020/09/18	0	0.00	0.9	42.70	42.50	-0.9	20,706	0.00%
2020/09/17	0	0.00	1	42.50	42.55	-1	20,727	0.00%
2020/09/16	0	0.00	19.3	42.65	42.85	-19.3	20,772	-0.09%
2020/09/15	1	42.65	5.7	42.77	42.70	-4.7	20,736	-0.02%
2020/09/14	2	42.55	0	0.00	42.95	2	20,963	0.01%
2020/09/10	1	42.35	5	42.45	42.45	-4	20,933	-0.02%
2020/09/08	3	42.77	2	42.65	42.70	1	20,918	0.00%
2020/09/07	3	42.55	4	42.46	42.70	-1	21,054	0.00%
2020/09/04	11	42.18	0	42.75	42.20	11	21,101	0.05%
2020/09/03	1	42.55	1	42.65	42.70	0	21,075	0.00%
2020/09/02	3.3	42.41	0	0.00	42.65	3.3	20,913	0.02%
2020/09/01	3	42.67	3	42.80	42.75	0	20,813	0.00%
2020/08/31	6	43.06	1	43.05	42.90	5	20,717	0.02%
2020/08/28	2.5	43.51	4	43.30	43.50	-1.5	20,610	-0.01%
2020/08/27	0	0.00	0.1	43.95	43.85	-0.1	20,645	0.00%
2020/08/26	2	43.93	13	43.94	44.10	-11	20,707	-0.05%
2020/08/25	1.7	44.10	7	44.19	44.10	-5.3	20,673	-0.03%
2020/08/24	0	0.00	41	44.16	44.05	-41	21,049	-0.19%
2020/08/21	2	43.78	9	44.09	44.25	-7	21,056	-0.03%
2020/08/20	8	43.57	11	43.79	43.50	-3	20,862	-0.01%
2020/08/19	3	44.50	15.1	44.50	44.35	-12.1	20,547	-0.06%
2020/08/18	27	44.06	12	44.17	44.00	15	20,240	0.07%
2020/08/17	5	43.40	16	43.35	43.35	-11	19,928	-0.06%
2020/08/14	5	42.69	18	42.72	42.85	-13	19,825	-0.07%
2020/08/13	5	41.11	1	41.55	41.20	4	19,407	0.02%
2020/08/12	35	41.13	12	41.18	41.00	23	19,247	0.12%
2020/08/11	12.6	46.56	83.4	46.50	46.50	-70.8	18,034	-0.39%
2020/08/10	12	46.68	7	46.59	46.60	5	17,645	0.03%
2020/08/07	4	47.23	5	47.19	47.10	-1	17,455	-0.01%
2020/08/06	3	46.97	18	46.96	47.15	-15	17,219	-0.09%
2020/08/05	8	46.21	11	46.27	46.45	-3	16,833	-0.02%
2020/08/04	4	45.13	19	45.23	45.40	-15	16,369	-0.09%
2020/08/03	5	44.84	1	44.90	44.95	4	16,214	0.02%
2020/07/30	6	45.15	0	0.00	45.35	6	16,127	0.04%
2020/07/29	0	0.00	2	45.10	45.05	-2	16,204	-0.01%
2020/07/28	11	44.40	0.2	44.50	44.50	10.8	16,213	0.07%
2020/07/27	0	0.00	20	44.65	44.60	-20	16,216	-0.12%
2020/07/23	2	45.58	6	45.57	45.60	-4	16,183	-0.02%
2020/07/22	2	45.40	0	0.00	45.50	2	16,181	0.01%
2020/07/21	7	45.61	17	45.61	45.55	-10	16,060	-0.06%
2020/07/20	24	45.19	2	44.90	45.10	22	15,811	0.14%
2020/07/17	1	44.85	8	44.89	44.80	-7	15,774	-0.04%
2020/07/16	14	44.53	2	44.75	44.50	12	15,824	0.08%
2020/07/15	10.8	45.66	5	45.61	45.60	5.8	15,384	0.04%
2020/07/14	20	45.35	90	45.08	45.30	-70	15,181	-0.46%
2020/07/13	3	45.05	6	45.06	45.20	-3	15,199	-0.02%
2020/07/10	6	45.19	31	45.12	44.95	-25	15,301	-0.16%
2020/07/09	0	0.00	2	45.40	45.30	-2	15,268	-0.01%
2020/07/08	3	45.15	8.1	44.97	45.15	-5.1	15,002	-0.03%
2020/07/07	1	44.20	0	0.00	44.50	1	14,733	0.01%
2020/07/06	0	0.00	11	44.38	44.40	-11	14,649	-0.08%
2020/07/03	11	43.89	5	43.95	43.95	6	14,624	0.04%
2020/07/02	6	43.54	0	0.00	43.60	6	14,576	0.04%
2020/07/01	10	43.10	1	43.10	43.10	9	14,481	0.06%
2020/06/29	2	42.73	0	0.00	42.65	2	14,485	0.01%
2020/06/24	2	42.80	0	0.00	42.85	2	14,456	0.01%
2020/06/23	14	42.79	0	0.00	42.70	14	14,452	0.10%
2020/06/22	1	42.70	0	0.00	42.90	1	14,506	0.01%
2020/06/19	2	42.70	0	0.00	42.55	2	14,595	0.01%
2020/06/18	5	42.74	1	42.75	42.70	4	14,575	0.03%
2020/06/17	7	42.65	0.2	42.85	42.85	6.8	14,913	0.05%
2020/06/16	9	42.86	1	43.10	42.85	8	15,214	0.05%
2020/06/15	15	42.59	0	0.00	42.50	15	15,627	0.10%
2020/06/11	1	43.45	0	0.00	43.30	1	16,268	0.01%
2020/06/10	3	43.87	2	44.05	44.00	1	16,336	0.01%
2020/06/09	0	0.00	28	43.87	43.90	-28	16,626	-0.17%
2020/06/08	0	0.00	6	43.83	43.95	-6	16,884	-0.04%
2020/06/05	0	0.00	5	43.50	43.65	-5	16,879	-0.03%
2020/06/04	1	43.35	1	43.55	43.40	0	17,038	0.00%
2020/06/03	2	43.63	12.1	43.72	43.65	-10.1	17,164	-0.06%
2020/06/02	3.7	43.20	9	43.22	43.30	-5.4	17,071	-0.03%
2020/05/29	3	42.35	0	0.00	42.55	3	16,970	0.02%
2020/05/28	1	42.45	0	0.00	42.35	1	16,591	0.01%
2020/05/27	10	42.86	0	0.00	42.85	10	16,655	0.06%
2020/05/26	510	43.01	6	43.11	43.00	504	16,717	3.01%	大買/鉅額交易
2020/05/25	1	42.25	0	0.00	42.65	1	16,826	0.01%
2020/05/22	4	42.63	0	0.00	42.65	4	16,923	0.02%
2020/05/21	6	42.98	5	43.10	43.00	1	16,923	0.01%
2020/05/20	0	0.00	1	43.05	42.90	-1	16,891	-0.01%
2020/05/19	0	0.00	4	43.05	43.00	-4	16,886	-0.02%
2020/05/18	1	42.05	1	42.50	42.35	0	16,725	0.00%
2020/05/15	4	42.36	0	0.00	42.30	4	16,700	0.02%
2020/05/14	6	42.32	3	42.28	42.60	3	16,720	0.02%
2020/05/13	12	42.50	0	0.00	42.90	12	16,615	0.07%
2020/05/11	12	43.29	8	43.34	43.15	4	16,683	0.02%
2020/05/08	3	42.90	6.1	42.96	43.00	-3.1	16,728	-0.02%
2020/05/07	1	43.00	1	42.80	42.70	0	16,749	0.00%
2020/05/05	1.6	42.64	19.6	42.56	42.85	-18	16,875	-0.11%
2020/05/04	3	42.40	1	42.35	42.20	2	16,886	0.01%
2020/04/30	6	43.05	7	43.09	43.20	-1	16,928	-0.01%
2020/04/28	1	41.95	0	0.00	42.25	1	17,208	0.01%
2020/04/27	1	42.10	0	0.00	42.00	1	18,115	0.01%
2020/04/24	4	42.08	0	0.00	42.00	4	18,025	0.02%
2020/04/23	0	0.00	1	42.00	42.15	-1	18,025	-0.01%
2020/04/22	1	41.50	0	0.00	41.60	1	17,994	0.01%
2020/04/21	8	41.81	20	41.65	41.80	-12	18,175	-0.07%
2020/04/20	2	42.28	21	42.25	42.35	-19	18,223	-0.10%
2020/04/17	3	42.10	12	41.96	42.00	-9	18,450	-0.05%
2020/04/14	2	41.00	8	41.33	41.65	-6	18,414	-0.03%
2020/04/13	3	40.80	5	41.05	40.80	-2	18,392	-0.01%
2020/04/10	6	40.73	3.1	40.97	41.00	2.9	18,530	0.02%
2020/04/09	0	0.00	90	40.68	40.55	-90	18,714	-0.48%
2020/04/08	0	0.00	17	40.97	41.00	-17	18,786	-0.09%
2020/04/07	0	0.00	142	39.84	39.95	-142	18,599	-0.76%	大賣/鉅額交易
2020/04/06	2	38.85	44	39.06	39.05	-42	18,657	-0.23%
2020/04/01	26	39.08	3	39.20	39.00	23	18,611	0.12%
2020/03/30	5	39.15	12	38.25	39.15	-7	18,316	-0.04%
2020/03/27	4	39.14	25	39.05	38.95	-21	18,246	-0.12%
2020/03/26	1	39.05	5	39.00	38.60	-4	18,248	-0.02%
2020/03/25	39	39.08	8	38.98	38.80	31	18,249	0.17%
2020/03/24	62	38.50	11	38.39	38.25	51	18,117	0.28%
2020/03/23	25	36.28	0	0.00	36.10	25	17,961	0.14%
2020/03/20	13	35.19	3	36.83	36.95	10	17,655	0.06%
2020/03/19	10	34.01	3	34.53	33.60	7	17,337	0.04%
2020/03/18	50	36.63	3	36.58	36.00	47	17,069	0.28%
2020/03/17	18	37.66	0	0.00	37.60	18	16,688	0.11%
2020/03/16	5	39.62	2.2	39.69	38.85	2.8	16,138	0.02%
2020/03/13	20	38.82	5	38.88	40.25	15	15,911	0.09%
2020/03/12	4	41.19	207	41.13	40.75	-203	15,439	-1.31%	大賣/鉅額交易
2020/03/11	1	41.80	201	41.90	41.80	-200	15,048	-1.33%	大賣/鉅額交易
2020/03/10	7	41.43	349	41.48	41.60	-342	14,955	-2.29%	大賣/鉅額交易
2020/03/09	5	42.04	56	42.20	41.85	-51	14,818	-0.34%
2020/03/06	2	42.80	2	43.05	42.85	0	14,613	0.00%
2020/03/05	0	0.00	102	43.00	43.30	-102	14,608	-0.70%	大賣/鉅額交易
2020/03/04	0	0.00	301.8	42.70	42.85	-301.8	14,772	-2.04%	大賣/鉅額交易
2020/03/03	46	42.76	71	42.74	42.65	-25	14,783	-0.17%
2020/03/02	4	42.03	0.4	42.25	42.25	3.6	14,678	0.02%
2020/02/27	3.1	42.20	4	42.33	42.25	-0.9	14,824	-0.01%
2020/02/26	17	42.33	0	0.00	42.20	17	14,772	0.12%
2020/02/25	1	42.55	0	0.00	42.70	1	14,628	0.01%
2020/02/24	2	43.00	2	43.10	43.00	0	14,574	0.00%
2020/02/21	0	0.00	1	43.15	43.25	-1	14,887	-0.01%
2020/02/20	5	43.19	0.4	43.15	43.15	4.6	15,079	0.03%
2020/02/19	0	0.00	0.6	43.30	43.40	-0.6	15,251	0.00%
2020/02/18	10	43.05	0	0.00	43.05	10	15,442	0.06%
2020/02/17	1	42.80	6	42.97	43.00	-5	15,522	-0.03%
2020/02/14	0	0.00	202	43.20	43.20	-202	15,690	-1.29%	大賣/鉅額交易
2020/02/13	0	0.00	5	43.24	43.15	-5	15,652	-0.03%
2020/02/12	14	42.76	4	42.65	42.80	10	15,560	0.06%
2020/02/10	5	42.50	1	42.50	42.40	4	15,477	0.03%
2020/02/07	2	42.60	1	42.50	42.50	1	15,428	0.01%
2020/02/06	7	43.05	22	42.96	43.00	-15	15,478	-0.10%
2020/02/05	1.6	42.46	0	0.00	42.35	1.6	15,557	0.01%
2020/02/04	3.2	42.38	7	42.59	42.40	-3.8	15,460	-0.02%
2020/02/03	6.6	41.04	0	0.00	41.55	6.6	15,348	0.04%
2020/01/31	4	42.25	7	42.03	42.05	-3	15,299	-0.02%
2020/01/30	74	42.65	21	42.32	41.85	53	15,164	0.35%
2020/01/20	5	44.90	26	44.94	44.95	-21	14,282	-0.15%
2020/01/17	2	44.75	0	0.00	44.90	2	14,487	0.01%
2020/01/16	2	44.75	0	0.00	44.75	2	14,575	0.01%
2020/01/15	0	0.00	7	44.56	44.55	-7	14,636	-0.05%
2020/01/14	0.6	44.30	2	44.40	44.55	-1.5	14,537	-0.01%
2020/01/13	0	0.00	11	44.09	44.25	-11	14,595	-0.08%
2020/01/10	0.6	43.45	7	43.46	43.50	-6.4	15,006	-0.04%
2020/01/09	1.8	43.40	1	43.35	43.45	0.8	15,008	0.01%
2020/01/08	0	0.00	35.1	43.28	43.40	-35.1	14,943	-0.23%
2020/01/07	2	43.50	2	43.40	43.60	0	14,877	0.00%
2020/01/06	3	43.42	4	43.48	43.45	-1	14,973	-0.01%
2020/01/03	2	43.98	4	44.05	43.95	-2	14,911	-0.01%
2020/01/02	2	44.03	4.2	44.11	44.10	-2.2	14,838	-0.01%
2019/12/31	1	43.65	3	43.65	43.70	-2	14,647	-0.01%
2019/12/30	4	43.46	10	43.66	43.65	-6	14,673	-0.04%
2019/12/27	0	0.00	11	43.05	43.25	-11	14,540	-0.08%
2019/12/26	1	42.90	5	43.00	43.05	-4	14,635	-0.03%
2019/12/25	0.6	43.00	2	43.15	43.10	-1.4	14,801	-0.01%
2019/12/24	2	43.25	0	0.00	43.15	2	14,907	0.01%
2019/12/23	0	0.00	11	43.13	43.25	-11	14,952	-0.07%
2019/12/20	0	0.00	1	43.10	42.95	-1	14,978	-0.01%
2019/12/19	0	0.00	6	42.90	43.00	-6	14,997	-0.04%
2019/12/18	0	0.00	1	42.95	43.00	-1	15,064	-0.01%
2019/12/17	0	0.00	5	42.82	42.95	-5	15,039	-0.03%
2019/12/16	2	42.78	0	0.00	42.80	2	14,936	0.01%
2019/12/13	9	42.59	8	42.64	42.55	1	14,945	0.01%
2019/12/12	0	0.00	67	42.26	42.30	-67	14,920	-0.45%
2019/12/11	1.7	42.11	4	42.20	42.15	-2.3	14,985	-0.02%
2019/12/10	25	42.00	0	0.00	42.10	25	15,068	0.17%
2019/12/09	5	42.00	1	42.05	42.05	4	15,165	0.03%
2019/12/06	0.2	41.75	10	41.70	41.75	-9.8	15,175	-0.06%
2019/12/05	1	41.75	1	41.75	41.65	0	15,354	0.00%
2019/12/04	0	0.00	2	41.58	41.75	-2	15,645	-0.01%
2019/12/02	3	41.35	2	41.30	41.35	1	15,733	0.01%
2019/11/29	26	41.74	0	0.00	41.40	26	15,719	0.17%
2019/11/28	0	0.00	4	42.05	42.00	-4	15,662	-0.03%
2019/11/27	14.5	41.86	0	0.00	41.95	14.5	15,837	0.09%
2019/11/26	2	42.10	5	42.14	41.80	-3	15,863	-0.02%
2019/11/25	1	42.05	2	41.95	41.95	-1	15,528	-0.01%
2019/11/22	0.6	42.10	3	42.05	42.10	-2.4	15,556	-0.02%
2019/11/21	16	42.22	2.4	42.30	42.35	13.6	15,639	0.09%
2019/11/20	4	42.45	15	42.43	42.65	-11	15,535	-0.07%
2019/11/19	5	41.84	3.1	41.76	42.10	1.9	15,188	0.01%
2019/11/18	6	42.00	4.1	42.00	42.10	1.9	15,006	0.01%
2019/11/15	58	41.63	82	41.52	41.70	-24	14,790	-0.16%
2019/11/14	2	41.05	3	41.12	41.15	-1	14,612	-0.01%
2019/11/13	2	41.30	32	41.24	41.00	-30	14,577	-0.21%
2019/11/12	1	40.60	10	40.55	40.65	-9	14,491	-0.06%
2019/11/11	5	40.60	3	40.57	40.35	2	14,806	0.01%
2019/11/08	1	40.95	2	40.90	40.90	-1	15,386	-0.01%
2019/11/07	6	40.79	21	40.66	40.95	-15	15,890	-0.09%
2019/11/06	2	40.83	0	0.00	40.80	2	16,088	0.01%
2019/11/05	7	40.71	36.5	40.60	40.90	-29.5	16,203	-0.18%
2019/11/04	36	40.89	8.1	40.85	40.95	27.9	16,285	0.17%
2019/11/01	0	0.00	6	40.45	40.55	-6	16,295	-0.04%
2019/10/31	2	40.43	2	40.45	40.45	0	16,600	0.00%
2019/10/30	14	40.30	0	0.00	40.35	14	16,869	0.08%
2019/10/29	5	40.50	2	40.40	40.65	3	16,765	0.02%
2019/10/28	9	40.73	0	0.00	40.75	9	16,612	0.05%
2019/10/25	2	40.80	1	40.70	40.85	1	16,652	0.01%
2019/10/24	6.9	40.86	0.2	41.00	41.00	6.7	16,478	0.04%
2019/10/23	10	41.06	9	40.87	40.95	1	16,533	0.01%
2019/10/22	4.6	41.37	6	41.29	41.40	-1.4	16,532	-0.01%
2019/10/21	4	41.36	3	41.57	41.50	1	16,453	0.01%
2019/10/18	501	40.98	20	40.79	40.95	481	16,356	2.94%	大買/鉅額交易
2019/10/17	54	40.09	1	40.05	40.10	53	15,849	0.33%
2019/10/16	90	39.85	0	0.00	40.00	90	15,811	0.57%
2019/10/15	1	39.90	0	0.00	40.00	1	15,916	0.01%
2019/10/09	0	0.00	7	39.69	39.50	-7	16,418	-0.04%
2019/10/08	1	39.75	0	39.75	39.75	1	16,714	0.01%
2019/10/07	1.2	39.22	0	0.00	39.30	1.2	17,140	0.01%
2019/10/04	3	39.00	0	0.00	38.90	3	17,320	0.02%
2019/10/03	3	38.90	0	0.00	39.00	3	17,304	0.02%
2019/10/02	2	39.30	0	0.00	39.25	2	17,315	0.01%
2019/10/01	3	39.50	0	0.00	39.65	3	17,356	0.02%
2019/09/27	4	39.68	6	39.85	39.65	-2	17,381	-0.01%
2019/09/26	1	39.75	9	39.93	39.90	-8	17,415	-0.05%
2019/09/25	7	39.69	1	39.70	39.60	6	17,535	0.03%
2019/09/24	2	39.80	1.1	39.81	39.80	0.9	17,583	0.01%
2019/09/23	2	39.80	0	0.00	39.75	2	17,507	0.01%
2019/09/20	0	0.00	0.1	40.20	40.20	-0.1	17,563	0.00%
2019/09/19	3	39.83	0	0.00	39.80	3	17,483	0.02%
2019/09/18	15	39.79	8	39.89	39.80	7	17,574	0.04%
2019/09/17	8	39.67	2	39.53	39.50	6	17,619	0.03%
2019/09/16	5	40.16	2	40.15	40.10	3	17,629	0.02%
2019/09/12	104	40.05	10.1	40.15	40.05	93.9	17,599	0.53%	大買/
2019/09/11	2	39.83	0	0.00	40.00	2	17,752	0.01%
2019/09/10	50	40.05	0	0.00	39.95	50	17,949	0.28%
2019/09/09	60	39.90	5	39.95	40.00	55	18,140	0.30%
2019/09/06	11	39.88	11	39.85	39.85	0	18,038	0.00%
2019/09/05	102	38.90	0	0.00	39.00	102	17,798	0.57%	大買/鉅額交易
2019/09/04	6	38.44	3	38.48	38.45	3	17,818	0.02%
2019/09/03	0	0.00	3	38.40	38.35	-3	17,972	-0.02%
2019/09/02	44	38.17	1	38.45	38.25	43	18,146	0.24%
2019/08/30	0	0.00	1	38.10	38.45	-1	18,113	-0.01%
2019/08/29	1	37.50	35	37.60	37.80	-34	18,035	-0.19%
2019/08/28	3	37.50	0	0.00	37.70	3	18,261	0.02%
2019/08/27	8	37.54	0	0.00	37.65	8	18,435	0.04%
2019/08/26	13	37.58	0	0.00	37.70	13	18,481	0.07%
2019/08/23	2	37.95	1	38.00	38.20	1	18,473	0.01%
2019/08/22	15	37.95	0	0.00	37.85	15	18,541	0.08%
2019/08/21	1	38.00	0	0.00	37.95	1	18,734	0.01%
2019/08/19	14	38.06	0	0.00	38.10	14	18,777	0.07%
2019/08/16	2	37.93	0	0.00	37.95	2	18,796	0.01%
2019/08/15	7	37.90	0	0.00	38.00	7	18,773	0.04%
2019/08/14	41	38.15	5	38.07	38.30	36	18,819	0.19%
2019/08/13	17	37.53	0	0.00	37.25	17	18,656	0.09%
2019/08/12	42	44.01	21	43.95	43.95	21	18,080	0.12%
2019/08/08	23	44.05	7	43.90	43.90	16	17,741	0.09%
2019/08/07	12	43.48	33	43.40	43.35	-21	17,601	-0.12%
2019/08/06	2	43.30	0	0.00	43.30	2	17,750	0.01%
2019/08/05	8	43.53	4	43.58	43.55	4	17,728	0.02%
2019/08/02	17	43.60	4	43.65	43.55	13	17,716	0.07%
2019/08/01	32	44.22	2	44.00	44.05	30	17,596	0.17%
2019/07/31	9	44.75	0	0.00	44.70	9	17,513	0.05%
2019/07/30	1	44.85	0	0.00	44.80	1	17,651	0.01%
2019/07/29	11	45.00	2.2	44.89	44.85	8.8	17,948	0.05%
2019/07/26	6	44.33	18	44.40	44.65	-12	18,163	-0.07%
2019/07/25	13	44.51	1	44.35	44.30	12	18,228	0.07%
2019/07/24	3	44.88	0	0.00	44.80	3	18,091	0.02%
2019/07/23	6	44.97	0	0.00	45.05	6	18,053	0.03%
2019/07/22	11	45.00	1	45.00	44.90	10	18,025	0.06%
2019/07/19	11	44.60	2	44.85	44.80	9	17,949	0.05%
2019/07/18	0	0.00	1	44.60	44.60	-1	17,921	-0.01%
2019/07/17	8	44.65	5	44.45	44.70	3	18,132	0.02%
2019/07/16	1	44.30	3	44.82	44.75	-2	18,306	-0.01%
2019/07/15	12	44.03	2	44.13	44.05	10	18,126	0.06%
2019/07/12	11	44.62	18	44.39	44.35	-7	18,091	-0.04%
2019/07/11	8	45.28	13	44.98	44.80	-5	18,028	-0.03%
2019/07/10	13	46.10	0	0.00	45.85	13	17,637	0.07%
2019/07/09	2	46.05	0	0.00	46.00	2	17,645	0.01%
2019/07/08	2	46.23	1.2	46.24	46.20	0.8	17,825	0.00%
2019/07/05	2	46.15	3	46.37	46.15	-1	17,949	-0.01%
2019/07/04	11	46.00	21	45.71	45.90	-10	18,032	-0.06%
2019/07/03	1	46.40	2	46.35	46.25	-1	18,223	-0.01%
2019/07/02	1	46.40	3	46.47	46.35	-2	18,452	-0.01%
2019/07/01	3	46.15	17	46.26	46.15	-14	18,483	-0.08%
2019/06/28	1	45.65	3.2	45.86	46.05	-2.2	18,562	-0.01%
2019/06/27	1	45.95	55	46.00	45.95	-54	18,801	-0.29%
2019/06/26	4	45.59	0	0.00	45.55	4	18,891	0.02%
2019/06/25	19	45.47	16	45.46	45.60	3	19,323	0.02%
2019/06/24	3	45.50	16.2	45.55	45.60	-13.2	19,560	-0.07%
2019/06/21	6	45.20	147	45.25	45.15	-141	19,765	-0.71%	大賣/鉅額交易
2019/06/20	1	45.10	8	45.28	45.40	-7	20,696	-0.03%
2019/06/19	85	45.34	7	45.30	45.30	78	20,682	0.38%
2019/06/18	31.3	44.98	8	45.14	45.20	23.3	20,639	0.11%
2019/06/17	20	44.80	7	44.74	44.70	13	20,457	0.06%
2019/06/14	0	0.00	2	43.90	43.95	-2	20,318	-0.01%
2019/06/12	1	43.95	0	0.00	43.75	1	20,917	0.00%
2019/06/11	0	0.00	5	43.90	44.00	-5	20,838	-0.02%
2019/06/10	30	43.43	8	43.77	43.85	22	20,740	0.11%
2019/06/06	4	42.91	2	42.85	43.15	2	20,602	0.01%
2019/06/05	19	43.07	0	0.00	43.00	19	20,525	0.09%
2019/06/04	6	43.80	4	43.55	43.10	2	20,408	0.01%
2019/06/03	1	43.30	15	43.00	43.40	-14	20,223	-0.07%
2019/05/31	6	42.73	2	42.70	42.90	4	20,045	0.02%
2019/05/30	0	0.00	5	42.58	42.80	-5	19,910	-0.03%
2019/05/29	5	42.31	0.2	42.50	42.50	4.8	19,853	0.02%
2019/05/28	1	42.30	0	0.00	42.30	1	19,894	0.01%
2019/05/27	3	42.73	1	42.90	42.40	2	19,814	0.01%
2019/05/24	12	42.52	170	42.45	42.35	-158	19,902	-0.79%	大賣/鉅額交易
2019/05/23	12	42.39	3	42.45	42.35	9	19,954	0.05%
2019/05/22	54	42.76	2	42.80	42.70	52	20,360	0.26%
2019/05/21	21	42.80	1	42.80	42.85	20	20,460	0.10%
2019/05/20	1	42.50	1	42.60	42.35	0	20,442	0.00%
2019/05/16	10	42.35	12	42.15	42.00	-2	20,412	-0.01%
2019/05/15	10	41.76	10	41.88	41.75	0	20,302	0.00%
2019/05/14	20	41.57	15	41.49	41.55	5	20,272	0.02%
2019/05/13	4	42.54	5	42.38	42.00	-1	19,984	-0.01%
2019/05/10	2	42.95	0.2	42.50	42.50	1.8	19,903	0.01%
2019/05/08	10	43.02	10	43.04	43.00	0	19,622	0.00%
2019/05/07	12	42.63	7	42.80	42.90	5	19,430	0.03%
2019/05/06	13	42.31	29	42.44	42.30	-16	19,257	-0.08%
2019/05/03	191	42.79	14.2	42.71	42.85	176.8	18,942	0.93%	大買/鉅額交易
2019/05/02	25.2	42.10	27.2	42.11	42.20	-2	18,615	-0.01%
2019/04/30	2	42.00	0	0.00	42.00	2	18,472	0.01%
2019/04/29	15	41.90	4	42.10	42.10	11	18,476	0.06%
2019/04/26	0	0.00	1	41.70	41.75	-1	18,369	-0.01%
2019/04/25	1	41.45	6	41.49	41.80	-5	18,375	-0.03%
2019/04/23	7	40.97	20	40.60	41.60	-13	18,316	-0.07%
2019/04/22	66	41.09	0	0.00	41.00	66	18,243	0.36%
2019/04/19	3	41.52	0	0.00	41.70	3	17,929	0.02%
2019/04/18	11	41.47	5	41.66	41.60	6	17,806	0.03%
2019/04/17	9	41.96	5	41.98	41.95	4	17,616	0.02%
2019/04/16	3	42.25	0	0.00	42.30	3	17,377	0.02%
2019/04/15	7	42.23	3	42.27	42.50	4	17,356	0.02%
2019/04/12	1	41.95	0	0.00	42.00	1	17,209	0.01%
2019/04/11	2	42.00	7	42.07	42.05	-5	17,030	-0.03%
2019/04/10	5	41.91	0	0.00	42.00	5	16,791	0.03%
2019/04/09	6	42.03	3	42.40	42.15	3	16,545	0.02%
2019/04/08	36	42.18	3	42.20	42.30	33	16,200	0.20%
2019/04/03	6	41.59	0	0.00	41.70	6	15,817	0.04%
2019/04/02	27.2	41.50	3	41.57	41.40	24.2	15,641	0.15%
2019/04/01	3	41.45	3	41.57	41.35	0	15,380	0.00%
2019/03/29	4	41.30	8	41.40	41.25	-4	14,937	-0.03%
2019/03/28	66	40.95	30.2	41.41	41.00	35.8	14,770	0.24%
2019/03/27	9	40.68	3	40.50	40.55	6	14,397	0.04%
2019/03/26	12	40.28	5	40.48	40.45	7	14,149	0.05%
2019/03/25	45	40.16	43	40.27	40.50	2	13,906	0.01%
2019/03/22	0	0.00	17	38.93	38.70	-17	12,921	-0.13%
2019/03/19	0	0.00	1	38.20	38.10	-1	12,820	-0.01%
2019/03/18	8	37.94	0	0.00	37.80	8	12,718	0.06%
2019/03/15	2	38.75	0	0.00	38.65	2	12,123	0.02%
2019/03/14	1	38.55	0	0.00	38.60	1	12,005	0.01%
2019/03/12	0	0.00	1.1	38.59	38.40	-1.1	12,190	-0.01%
2019/03/11	1	37.95	0	0.00	37.85	1	12,358	0.01%
2019/03/08	11	37.80	0	0.00	38.00	11	12,634	0.09%
2019/03/07	1	38.25	14	38.26	38.00	-13	12,816	-0.10%
2019/03/06	2	38.25	1	38.00	38.25	1	12,966	0.01%
2019/03/05	3	38.05	1	38.25	38.00	2	13,299	0.02%
2019/03/04	1	38.20	0	0.00	38.20	1	14,411	0.01%
2019/02/27	1	38.20	3	38.20	38.40	-2	14,337	-0.01%
2019/02/26	3	38.32	10	38.35	38.20	-7	14,246	-0.05%
2019/02/25	12	38.57	0	0.00	38.45	12	14,362	0.08%
2019/02/22	7	38.75	3	38.75	38.70	4	14,472	0.03%
2019/02/21	15	38.71	22	38.96	39.30	-7	14,492	-0.05%
2019/02/20	4	37.85	1	38.00	37.85	3	14,013	0.02%
2019/02/19	16	37.43	1	37.55	37.55	15	13,849	0.11%
2019/02/18	6	37.03	6	36.95	36.90	0	13,696	0.00%
2019/02/15	3	37.42	9	36.98	37.45	-6	13,766	-0.04%
2019/02/14	2.1	37.57	5	38.10	37.50	-2.9	13,833	-0.02%
2019/02/13	2	37.63	3	37.82	37.65	-1	13,710	-0.01%
2019/02/12	3	37.52	2	37.75	37.70	1	13,617	0.01%
2019/02/11	2	37.78	20	37.67	37.65	-18	13,612	-0.13%
2019/01/30	6	37.15	0	0.00	37.35	6	13,468	0.04%
2019/01/28	0	0.00	4	36.90	37.00	-4	13,669	-0.03%
2019/01/25	0	0.00	1	36.65	36.60	-1	13,691	-0.01%
2019/01/24	0	0.00	2	36.38	36.40	-2	13,820	-0.01%
2019/01/22	0	0.00	2	36.20	36.25	-2	14,159	-0.01%
2019/01/18	0	0.00	18	35.91	36.00	-18	14,490	-0.12%
2019/01/16	1	35.60	0	0.00	35.60	1	15,381	0.01%
2019/01/14	7	35.41	0	0.00	35.60	7	15,440	0.05%
2019/01/11	2	36.50	0	0.00	36.40	2	15,449	0.01%
2019/01/09	1	36.35	23	36.22	36.35	-22	15,371	-0.14%
2019/01/07	1	36.15	0	0.00	36.00	1	15,385	0.01%
2019/01/02	10	35.50	2	35.80	35.50	8	15,978	0.05%
2018/12/28	1	35.65	0	0.00	35.60	1	16,040	0.01%
2018/12/25	0	0.00	107	35.00	35.85	-107	16,296	-0.66%	大賣/鉅額交易
2018/12/24	0	0.00	238	35.65	35.80	-238	16,416	-1.45%	大賣/鉅額交易
2018/12/20	1	35.55	165	36.01	35.40	-164	16,974	-0.97%	大賣/鉅額交易
2018/12/19	11	35.99	4	35.98	36.00	7	16,914	0.04%
2018/12/18	0	0.00	10	35.80	35.65	-10	16,943	-0.06%
2018/12/17	0	0.00	2	36.15	36.00	-2	17,319	-0.01%
2018/12/14	0	0.00	3	35.70	35.75	-3	17,273	-0.02%
2018/12/13	18	35.09	0	0.00	35.50	18	17,362	0.10%
2018/12/11	0	0.00	1	34.85	34.80	-1	17,234	-0.01%
2018/12/10	0	0.00	2	34.80	34.75	-2	17,308	-0.01%
2018/12/07	2	35.28	17	34.75	35.05	-15	17,487	-0.09%
2018/12/06	3	34.70	11	34.98	34.65	-8	17,576	-0.05%
2018/12/05	7	34.81	0	0.00	34.85	7	17,823	0.04%
2018/12/04	7	35.26	0	0.00	35.05	7	18,345	0.04%
2018/12/03	3	34.95	26	35.58	35.85	-23	18,146	-0.13%
2018/11/30	20	34.52	0.7	34.60	34.50	19.3	17,903	0.11%
2018/11/29	6	34.13	5	34.17	34.05	1	17,779	0.01%
2018/11/28	3	33.77	2	34.00	34.05	1	17,765	0.01%
2018/11/27	27	33.46	1	33.45	33.50	26	17,583	0.15%
2018/11/26	15	35.25	2	35.15	35.35	13	16,748	0.08%
2018/11/23	1	34.70	0	0.00	34.70	1	17,213	0.01%
2018/11/22	5	34.81	2	34.73	34.85	3	17,290	0.02%
2018/11/21	2	35.80	1	35.70	35.70	1	17,165	0.01%
2018/11/20	8	36.45	1	36.90	36.65	7	17,025	0.04%
2018/11/19	0	0.00	2	36.48	36.50	-2	17,037	-0.01%
2018/11/16	0	0.00	1	36.40	36.45	-1	17,140	-0.01%
2018/11/15	10	36.15	2	36.23	36.15	8	17,325	0.05%
2018/11/14	3	36.42	1	36.15	36.35	2	17,409	0.01%
2018/11/13	0	0.00	5	36.11	36.40	-5	17,458	-0.03%
2018/11/12	5	35.40	0	0.00	35.60	5	17,488	0.03%
2018/11/09	3	34.92	0	0.00	34.90	3	17,688	0.02%
2018/11/06	13	35.15	2	35.13	35.10	11	19,646	0.06%
2018/11/05	1	35.00	0	0.00	35.35	1	19,895	0.01%
2018/11/02	4	36.33	1	36.30	36.45	3	20,127	0.01%
2018/11/01	0	0.00	3	35.80	35.65	-3	20,426	-0.01%
2018/10/31	506	34.95	0	0.00	34.70	506	20,564	2.46%	大買/鉅額交易
2018/10/30	2	34.00	3	34.55	34.10	-1	20,695	0.00%
2018/10/29	0	0.00	3	33.75	33.90	-3	20,980	-0.01%
2018/10/26	2	33.78	6	33.55	33.50	-4	21,504	-0.02%
2018/10/24	24	34.21	8	34.75	34.15	16	23,157	0.07%
2018/10/23	5	36.14	1	36.00	36.00	4	22,836	0.02%
2018/10/22	1	37.25	2	37.75	37.55	-1	23,078	0.00%
2018/10/19	7	37.20	0	0.00	37.25	7	24,086	0.03%
2018/10/18	1	38.00	1	37.95	38.00	0	24,280	0.00%
2018/10/17	1	38.80	2.3	38.37	38.25	-1.3	25,131	-0.01%
2018/10/16	1	38.30	2	38.00	38.20	-1	25,323	0.00%
2018/10/15	1	38.40	4	38.48	38.50	-3	25,455	-0.01%
2018/10/12	1	38.70	3	38.08	39.00	-2	25,600	-0.01%
2018/10/11	2	37.85	7	37.43	37.60	-5	25,654	-0.02%
2018/10/09	3	40.08	3	40.17	40.05	0	25,282	0.00%
2018/10/08	0	0.00	2.6	39.68	39.75	-2.6	25,339	-0.01%
2018/10/05	7	39.70	0	0.00	39.70	7	25,579	0.03%
2018/10/03	1	40.40	0	0.00	40.20	1	25,833	0.00%
2018/10/02	1	40.15	0	0.00	40.30	1	26,052	0.00%
2018/10/01	1	40.95	0	0.00	41.05	1	26,235	0.00%
2018/09/28	1	41.00	4	41.39	41.10	-3	26,430	-0.01%
2018/09/27	1	40.30	2	39.75	40.25	-1	26,273	0.00%
2018/09/26	1	40.00	0	0.00	39.90	1	26,482	0.00%
2018/09/25	2	40.18	0.2	40.20	40.20	1.8	26,920	0.01%
2018/09/21	0	0.00	4	40.69	40.40	-4	27,049	-0.01%
2018/09/20	2	40.10	0	0.00	40.10	2	26,888	0.01%
2018/09/19	2	40.58	4	40.46	40.15	-2	26,972	-0.01%
2018/09/18	2	39.75	5	39.75	39.70	-3	27,031	-0.01%
2018/09/14	5	39.50	0	0.00	39.65	5	27,256	0.02%
2018/09/13	0	0.00	7	39.19	39.10	-7	27,301	-0.03%
2018/09/12	12	38.26	10	37.95	38.55	2	27,171	0.01%
2018/09/11	25	37.75	15	37.95	38.00	10	27,244	0.04%
2018/09/10	33	38.31	13	38.39	37.95	20	27,027	0.07%
2018/09/07	1	41.45	0	0.00	41.30	1	26,616	0.00%
2018/09/06	5	41.70	0	0.00	41.80	5	26,592	0.02%
2018/09/04	0	0.00	10.2	41.73	42.10	-10.2	26,593	-0.04%
2018/09/03	4	41.29	0.1	41.35	41.35	3.9	26,409	0.01%
2018/08/31	10	41.64	2.5	41.81	42.35	7.5	26,343	0.03%
2018/08/30	14	41.86	13	42.52	42.00	1	26,050	0.00%
2018/08/29	1.5	43.27	3	43.27	43.40	-1.5	25,625	-0.01%
2018/08/28	2	43.50	0	0.00	43.30	2	25,698	0.01%
2018/08/27	3	43.02	3.9	43.23	43.30	-0.9	25,815	0.00%
2018/08/24	2	42.65	0	0.00	42.80	2	25,756	0.01%
2018/08/22	13	43.05	4	42.83	42.95	9	26,075	0.03%
2018/08/21	14	42.46	17	42.55	42.90	-3	26,120	-0.01%
2018/08/20	5	42.31	0	0.00	42.00	5	26,216	0.02%
2018/08/17	0	0.00	7	42.71	42.05	-7	26,177	-0.03%
2018/08/16	4.1	41.68	0	0.00	42.00	4.1	26,134	0.02%
2018/08/15	7	42.76	15	42.77	42.35	-8	26,225	-0.03%
2018/08/14	6	42.83	3	43.23	43.30	3	25,975	0.01%
2018/08/13	2	42.43	11.7	42.74	42.15	-9.7	25,677	-0.04%
2018/08/10	1	41.40	26	41.30	41.50	-25	24,798	-0.10%
2018/08/09	12	40.54	4	40.66	40.50	8	24,741	0.03%
2018/08/08	2	40.70	5	40.84	40.60	-3	25,207	-0.01%
2018/08/07	10	40.30	0	0.00	40.15	10	25,092	0.04%
2018/08/06	6	40.39	2	40.50	40.35	4	25,024	0.02%
2018/08/03	3	40.43	1	40.95	40.45	2	24,795	0.01%
2018/08/02	3	40.53	6	40.83	40.60	-3	24,490	-0.01%
2018/08/01	3	39.67	24	40.88	41.05	-21	23,866	-0.09%
2018/07/31	30	39.38	2	39.45	39.35	28	22,946	0.12%
2018/07/30	0	0.00	4	41.19	40.70	-4	22,017	-0.02%
2018/07/27	4	40.49	3	41.02	40.30	1	21,668	0.00%
2018/07/26	15	40.81	6	41.59	40.50	9	21,333	0.04%
2018/07/25	1	45.00	15	45.08	45.10	-14	20,460	-0.07%
2018/07/24	14	44.85	72	44.73	45.50	-58	20,173	-0.29%
2018/07/20	7	42.51	0	0.00	42.30	7	19,251	0.04%
2018/07/19	3	42.85	3	42.73	42.75	0	19,164	0.00%
2018/07/17	3	42.18	2	42.20	42.15	1	19,164	0.01%
2018/07/16	9	42.78	0	0.00	42.50	9	19,102	0.05%
2018/07/13	0	0.00	8	43.59	43.50	-8	19,058	-0.04%
2018/07/12	9	42.67	2	42.43	42.70	7	18,723	0.04%
2018/07/11	6	42.18	2	42.30	42.15	4	18,533	0.02%
2018/07/10	0	0.00	3	43.13	43.25	-3	18,222	-0.02%
2018/07/09	5	41.70	7	42.16	42.75	-2	17,897	-0.01%
2018/07/06	6.2	41.67	3	41.53	41.60	3.2	17,544	0.02%
2018/07/05	2	42.15	3	42.00	42.05	-1	17,264	-0.01%
2018/07/04	6	41.86	0	0.00	42.00	6	17,216	0.03%
2018/07/03	8	42.60	4	42.93	42.75	4	16,918	0.02%
2018/07/02	8	41.83	35	41.79	41.85	-27	16,442	-0.16%
2018/06/29	5	42.06	5	42.24	42.35	0	16,147	0.00%
2018/06/28	3	42.47	0	0.00	42.40	3	15,725	0.02%
2018/06/27	10	42.87	0	0.00	43.00	10	15,500	0.06%
2018/06/26	8	43.89	0	0.00	43.70	8	15,155	0.05%
2018/06/25	5	44.60	0	0.00	44.70	5	14,905	0.03%
2018/06/21	0	0.00	4	44.63	44.75	-4	14,558	-0.03%
2018/06/20	1	43.35	11	44.58	44.75	-10	14,521	-0.07%
2018/06/19	16	43.97	4	43.95	43.85	12	14,290	0.08%
2018/06/15	4	45.43	5	45.33	45.25	-1	13,991	-0.01%
2018/06/14	11	45.00	2	45.30	44.90	9	13,688	0.07%
2018/06/13	5	45.35	7	45.22	45.45	-2	13,540	-0.01%
2018/06/12	2.4	44.50	0	0.00	44.50	2.4	13,514	0.02%
2018/06/11	5	44.39	1	44.60	44.60	4	13,386	0.03%
2018/06/08	0	0.00	23	44.71	45.00	-23	13,315	-0.17%
2018/06/07	7	44.69	0	0.00	44.75	7	13,245	0.05%
2018/06/06	5	44.65	15	44.72	44.80	-10	13,226	-0.08%
2018/06/05	21.2	45.15	14	45.10	45.20	7.2	13,105	0.05%
2018/06/04	17	44.28	5	45.42	45.65	12	12,867	0.09%
2018/06/01	4.6	43.65	1	43.70	43.75	3.6	12,533	0.03%
2018/05/31	2	43.73	8	43.75	43.60	-6	12,403	-0.05%
2018/05/30	0	0.00	4	43.55	43.75	-4	12,061	-0.03%
2018/05/29	20	43.11	155	43.05	43.40	-135	11,777	-1.15%	大賣/鉅額交易
2018/05/28	6	43.98	5	43.90	43.95	1	11,560	0.01%
2018/05/25	14	44.04	14	44.03	43.90	0	11,405	0.00%
2018/05/24	4	44.21	4	43.90	44.75	0	11,186	0.00%
2018/05/23	54	44.16	0	0.00	44.10	54	10,986	0.49%
2018/05/22	0	0.00	15	45.70	45.60	-15	10,678	-0.14%
2018/05/18	3	45.43	2	45.55	45.55	1	10,386	0.01%
2018/05/17	3	45.83	1	45.75	45.65	2	10,246	0.02%
2018/05/16	241	46.36	14	45.89	45.90	227	9,922	2.29%	大買/鉅額交易
2018/05/14	0	0.00	21	42.52	43.15	-21	9,082	-0.23%
2018/05/10	0	0.00	1	41.20	41.10	-1	8,681	-0.01%
2018/05/07	1	41.00	0	0.00	40.40	1	8,247	0.01%
2018/05/03	1	39.70	0	0.00	39.40	1	8,040	0.01%
2018/04/30	0	0.00	10	40.40	40.85	-10	7,745	-0.13%
2018/04/25	0	0.00	9	40.62	40.20	-9	7,573	-0.12%
2018/04/24	31	40.46	1	40.60	40.85	30	7,530	0.40%
2018/04/23	1	38.75	0	0.00	38.90	1	7,116	0.01%
2018/04/20	12	39.14	1	39.20	38.75	11	7,184	0.15%
2018/04/19	2	39.00	2	38.90	39.00	0	7,137	0.00%
2018/04/18	0	0.00	11	38.11	38.20	-11	7,203	-0.15%
2018/04/13	0	0.00	1	38.10	38.20	-1	8,016	-0.01%
2018/04/12	1	38.15	0	0.00	38.10	1	8,316	0.01%
2018/04/11	4	38.60	4	38.40	38.45	0	8,816	0.00%
2018/04/10	0	0.00	2	37.55	38.20	-2	8,908	-0.02%
2018/04/09	10	37.20	0	0.00	37.35	10	8,975	0.11%
2018/04/03	1	36.75	0	0.00	36.95	1	9,075	0.01%
2018/03/30	2	36.48	0	0.00	36.60	2	9,384	0.02%
2018/03/27	10	37.05	0	0.00	37.15	10	10,137	0.10%
2018/03/23	0.1	37.00	0	0.00	37.00	0.1	10,302	0.00%
2018/03/12	2	37.15	0	0.00	37.20	2	10,295	0.02%
2018/03/09	0	0.00	100	36.60	36.65	-100	10,563	-0.95%
2018/02/26	0	0.00	4	36.73	36.55	-4	11,206	-0.04%
2018/02/21	0	0.00	1	37.00	37.20	-1	11,246	-0.01%
2018/02/12	6	35.55	7	35.60	35.95	-1	11,186	-0.01%
2018/02/08	0	0.00	1	36.80	36.75	-1	11,101	-0.01%
2018/02/07	1	36.35	0	0.00	36.40	1	11,348	0.01%
2018/02/06	2	35.80	0	0.00	35.50	2	11,176	0.02%
2018/01/18	0	0.00	8	37.85	37.85	-8	10,032	-0.08%
2018/01/15	0	0.00	2	37.65	37.85	-2	9,652	-0.02%
2018/01/12	7	37.62	2	37.55	37.60	5	9,583	0.05%
2018/01/11	1	37.70	2	38.25	37.50	-1	9,356	-0.01%
2018/01/10	1	38.35	2	38.45	38.45	-1	8,870	-0.01%
2018/01/09	4	38.33	2	38.00	38.30	2	8,715	0.02%
2018/01/08	0	0.00	2	37.73	38.20	-2	8,456	-0.02%
2018/01/05	10	37.35	13	37.24	37.30	-3	8,145	-0.04%
2018/01/04	5	37.28	2	37.30	37.20	3	7,623	0.04%
2018/01/03	3	37.10	12	37.18	37.35	-9	7,533	-0.12%
2018/01/02	0.1	36.40	10	36.50	36.55	-9.9	7,250	-0.14%