台泥 (1101)-元大-城東券商分點個股進出

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
33.45
漲跌
▲0.45
漲幅
+1.36%
成交量
23,517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(已收盤)

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

台泥 (1101)籌碼相關－元大-城東券商分點個股進出

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-城東券商分點個股進出
元大-城東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
2024/06/13	57	33.44	3	33.63	33.45	54	18,976	0.28%
2024/06/12	15	33.14	2.2	33.42	33.00	12.8	19,030	0.07%
2024/06/11	1	33.00	0	0.00	32.85	1	18,937	0.01%
2024/06/07	0.1	33.15	2	32.95	33.05	-1.9	18,986	-0.01%
2024/06/06	4	32.75	0	0.00	32.70	4	18,999	0.02%
2024/06/05	1.1	32.76	3	32.90	32.70	-1.9	19,137	-0.01%
2024/06/04	5.6	32.80	1	32.70	32.70	4.6	19,258	0.02%
2024/06/03	1.1	32.96	2	33.00	33.00	-0.9	19,241	0.00%
2024/05/31	1	32.90	0	0.00	33.00	1	19,359	0.01%
2024/05/30	1.5	33.02	25	32.95	32.85	-23.5	19,198	-0.12%
2024/05/29	6.8	33.38	4	33.80	33.20	2.8	19,084	0.01%
2024/05/28	0.3	33.90	6	33.91	33.95	-5.7	18,880	-0.03%
2024/05/27	7	33.83	0	0.00	33.80	7	19,149	0.04%
2024/05/24	0	0.00	4.5	34.04	34.05	-4.5	19,164	-0.02%
2024/05/23	0.4	34.15	6	34.03	34.00	-5.6	19,106	-0.03%
2024/05/22	0	34.30	11	34.08	34.35	-11	18,882	-0.06%
2024/05/21	3.1	33.38	6	33.20	33.35	-2.9	18,203	-0.02%
2024/05/20	3.2	33.85	27	33.85	33.85	-23.8	18,043	-0.13%
2024/05/17	5.4	33.80	8	33.89	33.90	-2.6	17,916	-0.01%
2024/05/16	1	33.50	3	33.50	33.60	-2	17,836	-0.01%
2024/05/15	4	33.28	4.3	33.28	33.30	-0.3	17,783	0.00%
2024/05/14	30	33.21	0	0.00	33.35	30	17,869	0.17%
2024/05/13	10.3	33.62	5.1	33.64	33.70	5.2	17,684	0.03%
2024/05/10	1	33.15	5	33.06	33.30	-4	17,314	-0.02%
2024/05/09	5.1	32.73	4.3	32.78	32.65	0.8	17,094	0.00%
2024/05/08	8	33.08	3	33.10	33.10	5	17,111	0.03%
2024/05/07	27.3	32.91	16	33.10	33.20	11.3	17,141	0.07%
2024/05/06	22	32.88	32.3	32.98	33.00	-10.3	16,992	-0.06%
2024/05/03	2.4	32.49	0	0.00	32.40	2.4	16,551	0.01%
2024/05/02	12.2	32.31	8	32.26	32.30	4.2	16,359	0.03%
2024/04/30	12	32.20	0	0.00	32.05	12	16,171	0.07%
2024/04/29	6	32.16	2	32.18	32.35	4	16,038	0.02%
2024/04/26	13	31.92	0	0.00	31.80	13	15,880	0.08%
2024/04/25	1.4	31.95	0	0.00	32.00	1.4	15,849	0.01%
2024/04/24	5.3	32.21	1	32.30	32.15	4.3	15,799	0.03%
2024/04/23	4	32.59	3	32.35	32.35	1	16,021	0.01%
2024/04/22	1	32.55	17	32.43	32.60	-16	15,974	-0.10%
2024/04/19	16.1	32.08	7	32.06	32.00	9.1	15,756	0.06%
2024/04/18	6.1	32.66	1	32.60	32.70	5.1	15,379	0.03%
2024/04/17	15.6	32.65	1	32.40	32.65	14.6	15,172	0.10%
2024/04/16	7	32.62	9.1	32.74	32.45	-2.1	15,008	-0.01%
2024/04/15	56	32.79	7	32.72	32.35	49	14,402	0.34%
2024/04/12	9.2	31.92	0	0.00	32.20	9.2	14,063	0.07%
2024/04/11	4	32.44	3.9	32.51	32.40	0.1	13,848	0.00%
2024/04/10	17.4	32.77	42	32.90	32.70	-24.6	13,783	-0.18%
2024/04/09	0	0.00	9	32.26	32.45	-9	13,609	-0.07%
2024/04/08	41.5	32.21	11	32.40	32.30	30.5	13,545	0.23%
2024/04/03	89	32.38	127	32.64	32.00	-38	13,436	-0.28%	大賣/
2024/04/02	2.5	31.98	0	0.00	31.95	2.5	13,046	0.02%
2024/04/01	4.1	32.15	5.2	32.13	32.15	-1.1	13,124	-0.01%
2024/03/29	1.6	31.99	7	31.94	32.15	-5.4	13,089	-0.04%
2024/03/28	2.4	31.71	0.1	31.85	31.70	2.3	12,963	0.02%
2024/03/27	1.5	31.78	0.2	31.70	31.70	1.3	12,844	0.01%
2024/03/26	4	31.44	3	31.45	31.55	1	12,765	0.01%
2024/03/25	20.2	31.11	5	31.15	31.10	15.2	12,723	0.12%
2024/03/22	5.8	31.20	40	31.08	31.15	-34.2	12,702	-0.27%
2024/03/21	46.7	31.65	2.1	31.50	31.50	44.6	12,514	0.36%
2024/03/20	15.5	30.94	2	31.00	30.90	13.5	12,516	0.11%
2024/03/19	35.2	31.50	10	31.45	31.40	25.2	12,198	0.21%
2024/03/18	1.3	31.69	33	31.70	31.70	-31.8	11,945	-0.27%
2024/03/15	11	31.96	1	32.00	31.95	10	11,833	0.08%
2024/03/14	35.5	31.87	0	0.00	32.00	35.5	11,512	0.31%
2024/03/13	16.2	31.82	3.2	31.81	31.70	13	11,518	0.11%
2024/03/12	11.3	31.90	1.1	31.86	32.00	10.2	11,388	0.09%
2024/03/11	11.1	31.68	0	0.00	31.80	11.1	11,415	0.10%
2024/03/08	6.1	32.00	0	0.00	31.85	6.1	11,531	0.05%
2024/03/07	0	0.00	1	32.00	32.00	-1	11,664	-0.01%
2024/03/06	0	0.00	0.1	31.95	32.00	-0.1	12,022	0.00%
2024/03/05	1	32.05	2.1	32.10	32.00	-1.1	13,502	-0.01%
2024/03/04	9.1	32.10	2.3	32.06	32.05	6.8	13,771	0.05%
2024/03/01	4.6	32.01	3	32.00	32.05	1.6	14,657	0.01%
2024/02/29	25.9	32.24	0	0.00	32.10	25.9	14,759	0.18%
2024/02/27	4	31.93	2	31.98	31.85	2	14,610	0.01%
2024/02/26	8.1	32.29	0	32.35	32.15	8.1	14,608	0.06%
2024/02/23	0	0.00	7	32.48	32.40	-7	14,694	-0.05%
2024/02/22	1.4	32.48	1.4	32.38	32.55	0	15,103	0.00%
2024/02/21	5	32.45	7	32.48	32.50	-2	15,202	-0.01%
2024/02/20	2	32.58	2.5	32.57	32.65	-0.5	15,222	0.00%
2024/02/19	10.2	32.40	18	32.48	32.80	-7.8	15,433	-0.05%
2024/02/16	9.2	31.82	7.4	31.86	31.90	1.8	15,704	0.01%
2024/02/15	18.6	31.90	0	0.00	32.00	18.6	15,670	0.12%
2024/02/05	3	32.05	2	31.95	32.15	1	15,497	0.01%
2024/02/01	1	32.40	0.2	32.40	32.45	0.8	15,591	0.01%
2024/01/31	9	31.87	1	31.80	31.90	8	15,628	0.05%
2024/01/30	7.2	32.15	0	0.00	32.00	7.2	15,538	0.05%
2024/01/29	0.7	32.55	0	0.00	32.35	0.7	15,511	0.00%
2024/01/25	1	32.60	3.2	32.65	32.70	-2.2	15,730	-0.01%
2024/01/23	7	32.54	0	0.00	32.70	7	16,153	0.04%
2024/01/22	4	32.39	0	0.00	32.30	4	16,296	0.02%
2024/01/19	4.8	32.06	0	0.00	32.40	4.8	16,355	0.03%
2024/01/18	5.5	32.06	1	32.10	32.05	4.5	16,380	0.03%
2024/01/17	12.2	32.37	2	32.15	32.20	10.2	16,459	0.06%
2024/01/16	8.2	33.01	3	33.05	32.90	5.2	16,356	0.03%
2024/01/15	4.1	33.65	4	33.69	33.65	0.1	16,277	0.00%
2024/01/12	3	33.60	0.3	33.80	33.75	2.7	16,716	0.02%
2024/01/11	2.7	33.76	11.5	33.76	33.70	-8.8	17,605	-0.05%
2024/01/10	6.2	33.77	0	0.00	33.70	6.2	18,877	0.03%
2024/01/09	3	34.10	3	34.05	34.05	0	19,006	0.00%
2024/01/08	2	34.28	10	34.35	34.25	-8	19,126	-0.04%
2024/01/05	0	0.00	6.9	34.26	34.35	-6.9	19,349	-0.04%
2024/01/04	2	34.20	15.1	34.20	34.20	-13.1	19,609	-0.07%
2024/01/03	15	34.34	8	34.25	34.20	7	19,771	0.04%
2024/01/02	1.1	34.80	1	34.75	34.70	0.1	19,818	0.00%
2023/12/29	0	34.80	5.5	34.80	34.85	-5.5	19,953	-0.03%
2023/12/28	0	34.80	0.5	34.85	34.90	-0.5	20,185	0.00%
2023/12/27	17.5	34.83	32	34.85	34.90	-14.5	20,197	-0.07%
2023/12/26	0	0.00	7.3	34.60	34.65	-7.3	20,237	-0.04%
2023/12/25	3	34.35	4	34.51	34.50	-1	20,449	0.00%
2023/12/22	3	34.25	4	34.34	34.30	-1	20,578	0.00%
2023/12/21	0.1	34.30	0	0.00	34.25	0.1	20,790	0.00%
2023/12/20	1.2	34.32	7	34.40	34.50	-5.8	21,158	-0.03%
2023/12/19	1	34.40	2	34.30	34.35	-1	21,394	0.00%
2023/12/15	11	34.45	10	34.45	34.30	1	21,955	0.00%
2023/12/14	1.1	34.27	0	0.00	34.40	1.1	21,772	0.01%
2023/12/13	2	34.10	12	34.18	34.05	-10	21,743	-0.05%
2023/12/12	6.2	34.12	5.1	34.25	34.15	1.1	21,824	0.01%
2023/12/11	6	34.37	0	0.00	34.40	6	21,878	0.03%
2023/12/08	3	34.70	15	34.66	34.60	-12	22,119	-0.05%
2023/12/07	0.3	34.63	25	34.47	34.50	-24.7	22,107	-0.11%
2023/12/06	4	34.70	1.1	34.85	34.60	2.9	22,145	0.01%
2023/12/05	1	34.55	3	34.80	34.90	-2	22,206	-0.01%
2023/12/04	10.5	34.28	18	34.30	34.05	-7.5	22,066	-0.03%
2023/12/01	20.1	34.53	1	34.63	34.40	19.1	22,225	0.09%
2023/11/30	11.1	35.09	153.1	35.12	34.95	-142	21,892	-0.65%	大賣/鉅額交易
2023/11/29	5.3	34.55	6.4	34.48	34.25	-1.1	20,364	-0.01%
2023/11/28	42.1	34.78	30	34.83	34.50	12.1	20,138	0.06%
2023/11/27	5	33.99	1.1	34.29	33.95	3.9	19,597	0.02%
2023/11/24	2	33.88	2	34.05	33.75	0	19,408	0.00%
2023/11/22	6.3	33.97	0	0.00	33.85	6.3	19,049	0.03%
2023/11/21	8	34.03	1	34.05	34.20	7	18,952	0.04%
2023/11/20	1	33.55	0	0.00	33.60	1	18,544	0.01%
2023/11/17	3	33.20	0	0.00	33.20	3	18,469	0.02%
2023/11/16	5.2	33.07	0	0.00	33.05	5.2	18,400	0.03%
2023/11/15	0	0.00	17	33.15	33.15	-17	18,225	-0.09%
2023/11/14	16.1	32.50	5	32.59	32.50	11.1	18,089	0.06%
2023/11/13	0.1	32.75	0	0.00	32.80	0.1	18,187	0.00%
2023/11/10	1	32.95	3	32.90	32.85	-2	18,374	-0.01%
2023/11/09	4	32.93	0	0.00	32.90	4	18,388	0.02%
2023/11/08	6	32.90	1	32.95	32.90	5	18,405	0.03%
2023/11/07	2	32.68	0	0.00	32.55	2	18,432	0.01%
2023/11/06	26	32.81	0	0.00	32.80	26	18,394	0.14%
2023/11/03	2	32.68	0	0.00	32.90	2	18,290	0.01%
2023/11/01	11	32.06	0.4	32.30	32.10	10.6	18,166	0.06%
2023/10/31	2	32.25	6	32.28	32.25	-4	18,158	-0.02%
2023/10/30	7	31.86	4	31.90	32.00	3	18,028	0.02%
2023/10/27	1	31.90	1	31.90	31.85	0	17,917	0.00%
2023/10/26	32	31.55	34	31.54	31.45	-2	17,975	-0.01%
2023/10/25	3.2	31.62	2	31.65	31.55	1.2	17,848	0.01%
2023/10/24	36.1	31.67	0	0.00	31.50	36.1	17,706	0.20%
2023/10/23	3	31.68	1	31.65	31.65	2	17,530	0.01%
2023/10/20	4.1	31.66	1	31.50	31.75	3.1	17,702	0.02%
2023/10/19	71	32.09	58	31.90	31.90	13	17,409	0.07%
2023/10/18	58.5	32.57	30	32.55	32.45	28.5	16,813	0.17%
2023/10/17	13.1	33.48	7	33.54	33.45	6.1	15,659	0.04%
2023/10/16	1	33.60	1	33.65	33.60	0	15,645	0.00%
2023/10/13	8.1	33.99	3	33.90	33.80	5.1	15,722	0.03%
2023/10/12	0	0.00	3	33.68	33.70	-3	15,681	-0.02%
2023/10/11	0	0.00	5	33.15	33.10	-5	15,548	-0.03%
2023/10/06	4.1	32.93	0	0.00	32.80	4.1	15,540	0.03%
2023/10/05	9.2	32.80	1	32.90	32.75	8.2	15,507	0.05%
2023/10/04	1.1	32.91	2	32.95	32.90	-0.9	15,539	-0.01%
2023/10/03	1	33.15	5	33.22	33.20	-4	15,625	-0.03%
2023/10/02	7	33.12	0	0.00	33.10	7	15,776	0.04%
2023/09/28	1	33.10	0	0.00	33.25	1	16,020	0.01%
2023/09/27	3.9	33.00	0	0.00	33.05	3.9	15,999	0.02%
2023/09/26	8.1	33.01	0	0.00	33.00	8.1	15,938	0.05%
2023/09/25	6.5	33.13	4	33.10	33.10	2.5	15,777	0.02%
2023/09/22	14.4	33.42	2.3	33.47	33.50	12.1	15,474	0.08%
2023/09/21	25.1	33.97	1.4	34.02	33.80	23.7	15,253	0.16%
2023/09/20	4.2	34.50	1.5	34.45	34.35	2.7	15,082	0.02%
2023/09/19	12.6	34.92	2.9	34.90	34.80	9.7	14,902	0.07%
2023/09/18	16	35.04	0	0.00	35.10	16	14,938	0.11%
2023/09/15	1	35.10	23	35.33	35.10	-22	15,030	-0.15%
2023/09/14	4.1	35.38	11	35.44	35.50	-6.9	14,962	-0.05%
2023/09/13	6.1	35.11	4	35.00	35.30	2.1	14,972	0.01%
2023/09/12	0.1	34.50	1	34.50	34.60	-0.9	15,254	-0.01%
2023/09/11	4.1	34.12	4.9	34.17	34.20	-0.8	15,266	-0.01%
2023/09/08	18.1	34.18	2.3	34.13	34.10	15.8	15,301	0.10%
2023/09/07	15	34.32	0	0.00	34.35	15	15,280	0.10%
2023/09/06	30.8	34.56	20.2	34.44	34.40	10.6	15,287	0.07%
2023/09/05	5.2	35.02	3.9	35.15	35.00	1.3	14,939	0.01%
2023/09/04	8	35.14	6.2	35.17	35.20	1.8	14,925	0.01%
2023/09/01	1.4	35.13	5	35.20	35.25	-3.6	14,877	-0.02%
2023/08/31	20.4	34.98	0	0.00	34.95	20.4	14,843	0.14%
2023/08/30	5.3	35.39	5	35.45	35.30	0.3	14,684	0.00%
2023/08/29	0	0.00	1	35.45	35.40	-1	15,130	-0.01%
2023/08/28	11	35.13	2	35.10	35.20	9	15,344	0.06%
2023/08/25	44	35.21	0	0.00	35.10	44	16,124	0.27%
2023/08/24	7	35.34	0	0.00	35.30	7	16,441	0.04%
2023/08/23	6.2	35.40	0	0.00	35.30	6.2	16,726	0.04%
2023/08/22	2	35.33	0.1	35.50	35.40	1.9	16,947	0.01%
2023/08/21	4.1	35.30	0	0.00	35.40	4.1	17,344	0.02%
2023/08/18	12.8	35.41	19	35.29	35.15	-6.2	17,523	-0.04%
2023/08/17	19.1	35.67	11	35.75	35.65	8.1	17,458	0.05%
2023/08/16	4.7	36.09	3	36.05	36.05	1.7	17,488	0.01%
2023/08/15	8.7	36.63	0	0.00	36.70	8.7	17,473	0.05%
2023/08/14	5	36.86	5.2	36.94	36.85	-0.2	17,582	0.00%
2023/08/11	2	37.46	3	37.67	37.40	-1	17,637	-0.01%
2023/08/10	0.2	37.25	0	0.00	36.85	0.2	17,644	0.00%
2023/08/09	2.3	37.16	1	37.15	37.15	1.3	17,972	0.01%
2023/08/08	7.2	37.18	0	0.00	37.10	7.2	18,250	0.04%
2023/08/07	2	37.50	16.2	37.60	37.65	-14.2	18,384	-0.08%
2023/08/04	6.6	37.40	0	0.00	37.35	6.6	18,438	0.04%
2023/08/02	16.2	37.30	12	37.18	37.20	4.2	18,846	0.02%
2023/08/01	4	37.45	2	37.50	37.55	2	19,015	0.01%
2023/07/31	8.2	37.31	9	37.40	37.30	-0.8	19,125	0.00%
2023/07/28	0.5	37.35	1	37.20	37.35	-0.5	19,175	0.00%
2023/07/27	0.6	37.40	2	37.30	37.35	-1.4	19,620	-0.01%
2023/07/26	2.2	37.33	6	37.26	37.25	-3.8	20,584	-0.02%
2023/07/25	16.5	37.26	1	37.50	37.40	15.5	20,798	0.07%
2023/07/24	7	36.37	5	36.10	36.50	2	20,874	0.01%
2023/07/21	5	36.32	11	36.50	36.10	-6	21,180	-0.03%
2023/07/20	3	36.65	0	0.00	36.55	3	21,667	0.01%
2023/07/19	6.1	36.69	0	0.00	36.60	6.1	22,718	0.03%
2023/07/18	6.9	36.66	1	36.55	37.10	5.9	23,504	0.03%
2023/07/17	9.4	36.79	0	0.00	36.75	9.4	23,411	0.04%
2023/07/14	1.2	36.92	0	0.00	37.00	1.2	23,348	0.01%
2023/07/13	4	36.89	0	0.00	36.80	4	23,366	0.02%
2023/07/12	1.4	36.60	0.3	36.70	36.60	1.1	23,564	0.00%
2023/07/11	9.6	36.91	0.1	36.85	36.55	9.6	23,517	0.04%
2023/07/10	13.3	37.12	0	0.00	36.85	13.3	23,394	0.06%
2023/07/07	30.1	36.95	9	37.13	37.30	21.1	23,264	0.09%
2023/07/06	7.2	37.38	1.2	37.35	37.25	6	23,393	0.03%
2023/07/05	5.2	37.95	0	0.00	37.80	5.2	23,091	0.02%
2023/07/04	3.3	38.10	4	38.10	38.05	-0.7	22,913	0.00%
2023/07/03	3	38.25	0	0.00	38.25	3	22,864	0.01%
2023/06/30	1	38.15	0	0.00	38.05	1	22,907	0.00%
2023/06/29	7.3	38.25	14	38.19	38.05	-6.7	22,932	-0.03%
2023/06/28	5.4	38.14	12.1	38.19	38.05	-6.6	22,980	-0.03%
2023/06/27	6.2	38.45	14	38.65	38.45	-7.8	23,114	-0.03%
2023/06/26	12.5	38.85	67	38.61	38.80	-54.5	23,371	-0.23%
2023/06/21	6.1	38.43	16.5	38.39	38.70	-10.4	23,378	-0.04%
2023/06/20	4.2	38.55	9.5	38.54	38.55	-5.3	23,375	-0.02%
2023/06/19	5.1	38.75	1	38.65	38.70	4.1	23,493	0.02%
2023/06/16	10.1	38.79	19.2	38.96	38.70	-9.1	23,472	-0.04%
2023/06/15	0.3	38.35	6.2	38.26	38.35	-5.9	23,007	-0.03%
2023/06/14	15	38.25	1	38.20	38.35	14	23,330	0.06%
2023/06/13	1.1	38.20	2	38.25	38.25	-0.9	23,466	0.00%
2023/06/12	18.1	38.45	0	0.00	38.25	18.1	23,491	0.08%
2023/06/09	0.3	38.49	13	38.49	38.45	-12.7	23,511	-0.05%
2023/06/08	1.4	38.70	9.7	38.56	38.50	-8.3	23,676	-0.03%
2023/06/07	7.9	38.87	4.1	38.84	38.80	3.7	23,851	0.02%
2023/06/06	4.4	38.73	3	38.97	38.80	1.4	24,048	0.01%
2023/06/05	6.7	38.85	16.1	38.99	38.85	-9.3	24,210	-0.04%
2023/06/02	21.3	38.31	65.3	38.53	38.55	-44	24,023	-0.18%
2023/06/01	16.7	37.80	0	0.00	37.75	16.7	23,598	0.07%
2023/05/31	16.1	38.06	4	37.90	37.90	12.1	23,504	0.05%
2023/05/30	16.2	38.00	23.1	38.03	38.30	-6.9	22,887	-0.03%
2023/05/29	4.5	37.84	5	37.90	38.15	-0.5	23,178	0.00%
2023/05/26	2.2	37.81	15	37.75	38.00	-12.8	23,692	-0.05%
2023/05/25	8.5	37.57	0	0.00	38.05	8.5	24,133	0.04%
2023/05/24	1.2	37.58	1	37.75	37.85	0.2	23,953	0.00%
2023/05/23	2.5	37.94	0	0.00	37.90	2.5	23,751	0.01%
2023/05/22	4.2	38.06	13	38.08	38.25	-8.8	23,649	-0.04%
2023/05/19	5.2	37.88	0	0.00	37.85	5.2	23,556	0.02%
2023/05/18	9.3	37.90	9	37.85	37.85	0.3	23,437	0.00%
2023/05/17	8.1	38.05	0	0.00	37.90	8.1	23,453	0.03%
2023/05/16	12.4	37.54	8	37.75	37.75	4.4	23,506	0.02%
2023/05/15	25.7	37.39	0	0.00	37.35	25.7	23,506	0.11%
2023/05/12	15.5	38.20	8	38.17	37.80	7.5	23,276	0.03%
2023/05/11	15.5	38.20	8	38.17	38.20	7.5	23,037	0.03%
2023/05/10	0.4	38.80	1	38.80	38.85	-0.6	22,849	0.00%
2023/05/09	15.6	38.97	12.3	38.79	38.65	3.2	22,795	0.01%
2023/05/08	4.3	39.59	6	39.45	39.60	-1.7	22,479	-0.01%
2023/05/05	8.1	39.33	1.2	39.35	39.30	6.9	22,322	0.03%
2023/05/04	15.7	39.44	1.1	39.41	39.45	14.6	22,305	0.07%
2023/05/03	25.2	39.80	6	39.75	39.50	19.2	22,236	0.09%
2023/05/02	38.5	39.66	70.3	39.73	39.90	-31.8	22,048	-0.14%
2023/04/28	11.1	38.83	6	38.88	38.70	5.1	21,538	0.02%
2023/04/27	4.3	38.92	5.2	39.01	38.65	-0.9	21,481	0.00%
2023/04/26	24	38.91	25.8	38.87	39.10	-1.7	21,572	-0.01%
2023/04/25	32.6	38.70	8.3	38.70	38.50	24.3	21,693	0.11%
2023/04/24	42.4	39.34	55.5	39.27	39.55	-13.2	21,265	-0.06%
2023/04/21	29	38.31	43.1	38.56	38.30	-14.1	20,241	-0.07%
2023/04/20	5.2	37.25	0	0.00	37.20	5.2	19,358	0.03%
2023/04/19	1.1	37.36	0	0.00	37.10	1.1	19,409	0.01%
2023/04/18	0.2	37.75	0	0.00	37.45	0.2	19,425	0.00%
2023/04/17	12.3	38.11	13	38.15	37.95	-0.7	19,656	0.00%
2023/04/14	1.2	37.42	1	37.40	37.55	0.2	19,373	0.00%
2023/04/13	3.3	37.59	21	37.51	37.55	-17.7	19,387	-0.09%
2023/04/12	26	37.49	5.3	37.55	37.45	20.7	19,333	0.11%
2023/04/11	1.5	37.45	11	37.50	37.45	-9.5	19,262	-0.05%
2023/04/10	1.6	36.48	2	36.40	36.60	-0.4	19,042	0.00%
2023/04/07	2.1	36.38	14.7	36.43	36.40	-12.6	19,060	-0.07%
2023/04/06	0.2	36.50	1.1	36.36	36.45	-0.9	19,160	0.00%
2023/03/31	2.1	36.50	1	36.30	36.40	1.1	19,407	0.01%
2023/03/30	2	36.25	0	0.00	36.20	2	20,415	0.01%
2023/03/29	3.4	36.27	0	0.00	36.35	3.4	21,328	0.02%
2023/03/28	3.6	36.35	30	36.25	36.20	-26.4	22,230	-0.12%
2023/03/27	14.5	36.80	0	0.00	36.65	14.5	23,097	0.06%
2023/03/24	26	37.60	1	37.65	37.60	25	23,872	0.10%
2023/03/23	1	37.35	9	37.47	37.35	-8	23,875	-0.03%
2023/03/22	1.2	37.22	0	0.00	37.20	1.2	23,957	0.00%
2023/03/21	0	37.20	1	37.15	37.05	-1	24,027	0.00%
2023/03/20	2.1	36.84	5	36.80	36.90	-2.9	24,042	-0.01%
2023/03/17	3.2	36.57	0	0.00	36.40	3.2	24,199	0.01%
2023/03/16	9.1	36.47	3.9	36.87	36.35	5.2	23,908	0.02%
2023/03/15	6.1	37.08	0	0.00	37.10	6.1	23,942	0.03%
2023/03/14	13	36.56	1	36.95	36.75	12	24,037	0.05%
2023/03/13	4.1	36.69	0	0.00	36.75	4.1	24,266	0.02%
2023/03/10	8.2	36.73	1.3	36.82	36.70	6.9	24,281	0.03%
2023/03/09	10.6	37.34	1.6	37.32	37.20	9	24,506	0.04%
2023/03/08	9.1	37.60	2	37.65	37.75	7.1	24,873	0.03%
2023/03/07	4.2	38.00	0	0.00	37.95	4.2	24,885	0.02%
2023/03/06	13	37.97	0	0.00	37.95	13	25,216	0.05%
2023/03/03	2	37.80	6.1	37.78	37.75	-4.1	25,487	-0.02%
2023/03/02	24.1	37.65	1	37.65	37.90	23.1	25,669	0.09%
2023/03/01	46.4	38.12	13	38.28	37.80	33.4	25,706	0.13%
2023/02/24	31.5	39.48	17.1	39.31	39.15	14.5	25,338	0.06%
2023/02/23	10.1	39.48	25.8	39.44	39.50	-15.8	24,816	-0.06%
2023/02/22	2.7	37.96	17	38.01	38.05	-14.3	25,159	-0.06%
2023/02/21	2.1	38.35	4	38.34	38.35	-2	26,058	-0.01%
2023/02/20	1.4	37.96	10	37.85	38.25	-8.6	26,714	-0.03%
2023/02/17	1.1	37.95	3.1	37.61	38.00	-2	27,226	-0.01%
2023/02/16	4.1	37.62	1.1	37.65	37.50	3	27,958	0.01%
2023/02/15	2	37.53	3	37.63	37.55	-1	28,051	0.00%
2023/02/14	4.1	37.49	4	37.41	37.25	0.1	27,991	0.00%
2023/02/13	4.1	36.99	1.2	36.88	37.00	2.9	27,957	0.01%
2023/02/10	6.1	36.83	0	0.00	36.85	6.1	28,096	0.02%
2023/02/09	0.1	36.80	1.1	36.76	36.60	-1.1	28,114	0.00%
2023/02/08	6.2	36.59	5	36.63	36.75	1.2	28,188	0.00%
2023/02/07	1.1	36.46	1	36.55	36.65	0.1	28,269	0.00%
2023/02/06	25.1	36.24	0	0.00	36.15	25.1	28,252	0.09%
2023/02/03	1.1	36.55	8	36.66	36.45	-6.9	28,142	-0.02%
2023/02/02	7.5	36.83	4.3	36.79	36.80	3.2	28,165	0.01%
2023/02/01	1.1	36.69	0.5	36.50	36.75	0.6	28,193	0.00%
2023/01/31	5.1	36.50	15	36.52	36.25	-9.9	28,263	-0.04%
2023/01/30	1	36.70	2.3	36.73	36.95	-1.3	28,195	0.00%
2023/01/17	5.3	36.02	9	36.07	36.00	-3.7	28,181	-0.01%
2023/01/16	11.7	36.48	8.2	36.41	36.50	3.5	28,175	0.01%
2023/01/13	15.2	36.20	32.6	36.00	36.15	-17.4	27,855	-0.06%
2023/01/12	15.4	35.32	5.6	35.31	35.40	9.8	27,913	0.04%
2023/01/11	1.1	34.79	0	0.00	34.70	1.1	28,119	0.00%
2023/01/10	6.2	34.45	0.1	34.60	34.60	6.1	28,426	0.02%
2023/01/09	1.6	34.52	6	34.45	34.60	-4.4	28,943	-0.02%
2023/01/06	1.2	34.27	1	34.30	34.25	0.2	29,213	0.00%
2023/01/05	31.9	34.27	34.1	34.45	34.45	-2.2	29,670	-0.01%
2023/01/04	3.1	33.55	20.1	33.54	33.50	-17.1	29,498	-0.06%
2023/01/03	1.1	33.51	15	33.55	33.50	-13.9	29,714	-0.05%
2022/12/30	0.1	33.95	0	0.00	33.65	0.1	29,735	0.00%
2022/12/29	2.1	33.80	0	0.00	33.70	2.1	29,889	0.01%
2022/12/28	7.1	34.19	0.5	34.35	34.30	6.6	30,140	0.02%
2022/12/27	1	34.50	5	34.55	34.30	-4	30,373	-0.01%
2022/12/26	4.1	34.34	8	34.38	34.40	-3.9	30,533	-0.01%
2022/12/23	7.1	34.39	0.2	34.35	34.05	6.9	31,062	0.02%
2022/12/22	1.8	34.55	59.1	34.15	34.45	-57.3	31,982	-0.18%
2022/12/21	5.1	33.70	0	34.00	34.05	5.1	31,325	0.02%
2022/12/20	2.4	33.72	0	0.00	33.70	2.4	30,705	0.01%
2022/12/19	60.5	33.84	0	0.00	33.85	60.5	30,251	0.20%
2022/12/16	12.4	33.19	12	33.38	34.60	0.4	29,428	0.00%
2022/12/15	1.2	33.52	1	33.65	33.55	0.2	28,860	0.00%
2022/12/14	0.1	33.74	0	0.00	33.50	0.1	29,170	0.00%
2022/12/13	2.2	33.85	2	33.80	33.70	0.2	29,231	0.00%
2022/12/12	1	33.70	2	33.73	33.85	-1	29,198	0.00%
2022/12/09	0	33.85	1	33.75	33.70	-1	29,684	0.00%
2022/12/08	4.1	33.24	10	33.18	33.20	-5.9	29,675	-0.02%
2022/12/07	5.3	33.18	4	33.20	33.35	1.3	29,677	0.00%
2022/12/06	0.9	33.50	1	33.30	33.30	-0.1	29,698	0.00%
2022/12/05	5	33.43	0.2	33.80	33.70	4.8	29,562	0.02%
2022/12/02	12.4	33.72	1	33.70	33.65	11.4	29,249	0.04%
2022/12/01	23.3	34.01	7	34.05	34.05	16.3	29,193	0.06%
2022/11/30	5	33.40	3.1	33.83	33.90	2	29,003	0.01%
2022/11/29	1	33.45	15	33.45	33.55	-14	28,619	-0.05%
2022/11/28	14.1	33.03	13	32.99	33.00	1.1	28,640	0.00%
2022/11/25	8.1	33.34	3	33.47	33.55	5.1	28,428	0.02%
2022/11/24	10	32.90	12	32.85	33.20	-2	28,273	-0.01%
2022/11/23	2.2	32.69	0	0.00	32.70	2.2	28,055	0.01%
2022/11/22	10.4	32.60	0	0.00	32.65	10.4	27,954	0.04%
2022/11/21	5.5	32.88	3	32.87	32.85	2.5	27,730	0.01%
2022/11/18	11.6	33.42	4	33.80	33.30	7.6	27,498	0.03%
2022/11/17	19.4	34.10	37	34.19	34.25	-17.6	26,542	-0.07%
2022/11/16	12.5	33.20	3	33.15	32.90	9.5	25,556	0.04%
2022/11/15	17.3	33.39	1.1	33.49	33.85	16.2	24,950	0.06%
2022/11/14	8.9	34.04	27.5	34.01	34.15	-18.6	24,375	-0.08%
2022/11/11	8.5	32.09	4	32.08	32.15	4.5	23,576	0.02%
2022/11/10	7.4	32.00	0	0.00	31.70	7.4	23,483	0.03%
2022/11/09	4.2	31.89	3	31.95	31.90	1.2	23,444	0.00%
2022/11/08	8	31.69	2	31.25	31.65	6	23,282	0.03%
2022/11/07	4.1	30.89	4	31.00	31.00	0.1	23,106	0.00%
2022/11/04	3	30.28	0	0.00	30.45	3	23,191	0.01%
2022/11/03	5.1	30.28	1	30.30	30.30	4.1	23,144	0.02%
2022/11/02	8	30.68	3	30.80	30.75	5	23,105	0.02%
2022/11/01	0.2	30.52	1	30.65	30.65	-0.8	23,119	0.00%
2022/10/31	3.2	30.39	0	0.00	30.25	3.2	23,108	0.01%
2022/10/28	8.1	30.62	1	30.60	30.50	7.1	23,119	0.03%
2022/10/27	6.3	31.08	1	31.10	30.85	5.3	23,111	0.02%
2022/10/26	0.1	30.45	0.2	30.50	30.30	-0.1	23,119	0.00%
2022/10/25	6.3	30.07	0	0.00	29.90	6.3	23,077	0.03%
2022/10/24	4.5	31.06	0.6	31.30	30.60	3.9	22,682	0.02%
2022/10/21	2	31.00	0	31.30	31.00	2	22,562	0.01%
2022/10/20	11.2	30.92	1	31.00	30.90	10.2	22,518	0.05%
2022/10/19	0.1	31.80	1.1	31.67	31.60	-1	22,012	0.00%
2022/10/18	8.4	31.49	2	31.50	31.45	6.4	21,608	0.03%
2022/10/17	12.2	31.76	2	31.73	31.70	10.2	21,593	0.05%
2022/10/14	5.6	32.56	5	32.61	32.40	0.6	21,633	0.00%
2022/10/13	27.5	32.79	14	32.81	32.65	13.5	21,544	0.06%
2022/10/12	15.1	33.85	0	0.00	33.75	15.1	21,287	0.07%
2022/10/11	35.3	33.79	3	33.95	33.80	32.3	21,345	0.15%
2022/10/07	0.7	34.36	3	34.20	34.25	-2.3	21,291	-0.01%
2022/10/06	3.7	34.28	2.2	34.35	34.30	1.5	21,266	0.01%
2022/10/05	8.5	34.24	0	0.00	34.15	8.5	21,277	0.04%
2022/10/04	12.2	33.74	16	33.86	33.85	-3.8	21,025	-0.02%
2022/10/03	11.5	33.73	0	0.00	33.65	11.5	20,773	0.06%
2022/09/30	2.8	33.84	5.3	33.70	33.80	-2.5	20,658	-0.01%
2022/09/29	30.5	34.13	44	34.22	34.15	-13.5	20,144	-0.07%
2022/09/28	24.4	35.18	1.4	35.08	34.90	23.1	19,056	0.12%
2022/09/27	5.7	35.75	0	0.00	35.80	5.7	18,789	0.03%
2022/09/26	14	36.16	0	0.00	35.85	14	18,599	0.08%
2022/09/23	7.2	37.06	1	37.00	37.00	6.2	18,381	0.03%
2022/09/22	19.5	37.46	1.3	37.40	37.55	18.2	18,250	0.10%
2022/09/21	19.2	38.11	1	38.30	38.10	18.2	17,880	0.10%
2022/09/20	5.5	38.64	2	38.60	38.55	3.5	17,513	0.02%
2022/09/19	1.2	38.90	3	38.88	38.80	-1.8	17,397	-0.01%
2022/09/16	11.4	38.78	0	0.00	38.60	11.4	17,332	0.07%
2022/09/15	5.1	39.46	2.2	39.49	39.55	2.9	16,939	0.02%
2022/09/14	0.2	39.73	1.6	39.80	39.65	-1.4	16,875	-0.01%
2022/09/13	0.2	39.88	2.2	39.81	39.90	-2	16,925	-0.01%
2022/09/12	5	39.95	0	0.00	39.80	5	16,977	0.03%
2022/09/08	0.1	39.75	5.4	39.70	39.85	-5.3	17,321	-0.03%
2022/09/07	15	39.69	4.2	39.67	39.70	10.8	17,462	0.06%
2022/09/06	22.4	39.84	17.6	39.65	39.85	4.8	17,501	0.03%
2022/09/05	0.6	39.02	2	39.00	39.10	-1.4	17,483	-0.01%
2022/09/02	7.5	38.61	5.1	38.45	38.50	2.5	17,570	0.01%
2022/09/01	8.4	38.95	8	38.89	38.90	0.4	17,325	0.00%
2022/08/31	1.8	39.30	0	0.00	39.30	1.8	17,158	0.01%
2022/08/30	5.8	39.23	0.2	39.45	39.25	5.6	17,048	0.03%
2022/08/29	0	39.36	17	39.19	39.35	-17	17,169	-0.10%
2022/08/26	4.2	39.59	3.5	39.62	39.65	0.7	17,183	0.00%
2022/08/25	2.4	39.42	5	39.51	39.55	-2.6	17,263	-0.02%
2022/08/24	2.2	39.18	0.5	39.30	39.25	1.7	17,398	0.01%
2022/08/23	14.6	39.27	0.3	39.29	39.35	14.3	17,816	0.08%
2022/08/22	3	39.17	7.7	39.30	39.65	-4.7	17,936	-0.03%
2022/08/19	6.3	39.47	2	39.55	39.45	4.3	18,065	0.02%
2022/08/18	3.2	39.78	0	0.00	39.80	3.2	18,153	0.02%
2022/08/17	5	39.33	1	39.35	40.00	4	18,215	0.02%
2022/08/16	1	39.20	17	39.34	39.35	-16	18,244	-0.09%
2022/08/15	3.3	39.21	0	0.00	39.30	3.3	18,314	0.02%
2022/08/12	1	39.25	1	39.10	39.30	0	18,719	0.00%
2022/08/11	3	39.00	9	39.13	39.35	-6	18,846	-0.03%
2022/08/10	1	38.50	4	38.60	38.75	-3	18,945	-0.02%
2022/08/09	5	38.29	0	0.00	38.75	5	19,108	0.03%
2022/08/08	1	38.46	12	38.64	38.70	-11	19,258	-0.06%
2022/08/05	3.5	38.86	6	38.99	38.85	-2.5	19,436	-0.01%
2022/08/04	1	38.70	3	38.75	38.75	-2	19,943	-0.01%
2022/08/03	2.1	39.06	5	38.94	39.10	-2.9	20,186	-0.01%
2022/08/02	27.3	39.10	22	39.15	39.15	5.3	20,245	0.03%
2022/08/01	21	39.25	2	39.30	39.50	19	20,243	0.09%
2022/07/29	7	38.53	17	38.50	38.75	-10	20,205	-0.05%
2022/07/28	4	38.09	0	0.00	38.20	4	20,134	0.02%
2022/07/27	39.3	37.80	2	37.83	37.85	37.3	20,075	0.19%
2022/07/26	2	37.85	1	37.85	37.80	1	20,246	0.00%
2022/07/25	35.2	37.94	0	0.00	37.85	35.2	20,320	0.17%
2022/07/22	14	37.73	0	0.00	37.70	14	20,389	0.07%
2022/07/21	26.6	37.98	2	38.00	38.05	24.6	20,196	0.12%
2022/07/20	35.5	41.59	0	0.00	41.60	35.5	19,656	0.18%
2022/07/19	10	41.20	9	41.39	41.65	1	19,510	0.01%
2022/07/18	9.1	40.35	1	40.30	40.70	8.1	19,267	0.04%
2022/07/15	4.8	40.91	0.2	40.75	40.50	4.6	19,169	0.02%
2022/07/14	1.1	41.81	1	41.80	41.70	0.1	19,107	0.00%
2022/07/13	0.7	41.77	2	41.93	41.80	-1.3	19,230	-0.01%
2022/07/12	0	0.00	7	40.88	41.00	-7	19,337	-0.04%
2022/07/11	8.3	40.89	0	0.00	41.10	8.3	19,484	0.04%
2022/07/08	1.1	40.71	0	0.00	40.80	1.1	19,573	0.01%
2022/07/07	5	40.75	5	40.35	40.90	0	19,674	0.00%
2022/07/06	13.5	40.20	1	40.15	40.00	12.5	20,055	0.06%
2022/07/05	3	40.47	6	40.72	40.75	-3	19,967	-0.02%
2022/07/04	3	40.38	10.4	40.34	40.00	-7.4	19,809	-0.04%
2022/07/01	20	40.55	20.1	40.42	40.35	-0.1	19,681	0.00%
2022/06/30	5	39.50	1	39.40	39.50	4	19,421	0.02%
2022/06/29	16.2	39.56	0	0.00	39.55	16.2	19,227	0.08%
2022/06/28	1.3	39.84	0	0.00	39.60	1.3	19,218	0.01%
2022/06/27	2	39.80	2	39.80	39.80	0	19,203	0.00%
2022/06/24	3.2	39.32	3	39.50	39.50	0.2	19,070	0.00%
2022/06/23	0.1	39.30	15	39.15	39.00	-14.9	18,963	-0.08%
2022/06/22	12.1	39.51	1	39.60	39.50	11.1	18,809	0.06%
2022/06/21	13	39.45	0.1	39.20	39.45	12.9	18,775	0.07%
2022/06/20	9.8	39.10	8	39.00	38.85	1.8	18,695	0.01%
2022/06/17	13.5	39.66	0	0.00	39.60	13.5	18,440	0.07%
2022/06/16	10.5	40.19	6	40.78	40.00	4.5	18,279	0.02%
2022/06/15	6	40.13	3	40.20	40.05	3	18,452	0.02%
2022/06/14	10.4	40.16	0	0.00	40.10	10.4	18,363	0.06%
2022/06/13	10.2	40.86	1	40.75	40.80	9.2	18,122	0.05%
2022/06/10	2.4	41.48	1	41.40	41.40	1.4	17,840	0.01%
2022/06/09	3	41.62	0	0.00	41.55	3	17,831	0.02%
2022/06/08	11	41.75	0	0.00	41.75	11	17,785	0.06%
2022/06/07	6	41.45	0	0.00	41.35	6	17,736	0.03%
2022/06/06	3.1	41.53	2	41.73	41.55	1.1	17,502	0.01%
2022/06/02	8.1	41.73	1	41.75	41.70	7.1	17,511	0.04%
2022/06/01	7.4	42.21	0	0.00	42.10	7.4	17,534	0.04%
2022/05/31	2.4	42.78	0	0.00	42.60	2.4	17,391	0.01%
2022/05/30	11.2	42.80	0	0.00	42.80	11.2	16,918	0.07%
2022/05/27	2.1	42.19	0	42.40	42.20	2.1	16,696	0.01%
2022/05/26	1.1	42.15	2	41.80	41.70	-0.9	16,596	-0.01%
2022/05/24	22.1	41.28	0	0.00	41.20	22.1	16,462	0.13%
2022/05/23	4.2	41.28	0	0.00	41.20	4.2	16,294	0.03%
2022/05/20	3.5	41.48	3.2	41.69	41.15	0.3	16,186	0.00%
2022/05/19	14.1	41.13	0	0.00	41.10	14.1	15,717	0.09%
2022/05/18	8.1	41.28	5	41.58	41.60	3.1	15,532	0.02%
2022/05/17	1.2	41.34	0	0.00	41.50	1.2	15,250	0.01%
2022/05/16	2.1	41.26	12	41.22	41.25	-9.9	15,019	-0.07%
2022/05/13	4.1	41.58	4	41.33	41.60	0.1	14,715	0.00%
2022/05/12	15.3	41.28	4	41.25	40.80	11.3	14,482	0.08%
2022/05/11	6.7	42.69	4	42.70	42.65	2.7	13,898	0.02%
2022/05/10	9.1	43.82	2	43.80	43.85	7.1	13,469	0.05%
2022/05/09	26.1	44.76	0	0.00	44.25	26.1	13,279	0.20%
2022/05/06	0.3	45.34	0	0.00	45.10	0.3	13,113	0.00%
2022/05/05	1	45.55	0	0.00	45.60	1	13,152	0.01%
2022/05/04	4	45.30	3	45.28	45.50	1	13,127	0.01%
2022/05/03	155	45.89	0	0.00	45.35	155	13,228	1.17%	大買/鉅額交易
2022/04/29	1	46.00	0	0.00	45.90	1	12,942	0.01%
2022/04/28	2	45.95	200	45.85	46.10	-198	12,785	-1.55%	大賣/鉅額交易
2022/04/27	7.2	45.82	3.1	46.03	45.80	4.1	12,580	0.03%
2022/04/26	10.1	46.13	0	0.00	46.20	10.1	12,312	0.08%
2022/04/25	28.1	46.10	3	46.10	46.10	25.1	12,241	0.21%
2022/04/22	15	46.57	12	46.68	46.55	3	12,099	0.03%
2022/04/21	23	46.65	1	47.00	46.80	22	12,074	0.18%
2022/04/20	5	46.50	1	46.50	46.60	4	12,063	0.03%
2022/04/19	24.9	46.43	53	46.45	46.35	-28.1	11,970	-0.24%
2022/04/18	48.2	46.69	0	0.00	46.50	48.2	11,843	0.41%
2022/04/15	10.3	47.15	10	47.30	47.10	0.3	11,628	0.00%
2022/04/14	5	47.76	0	0.00	47.70	5	11,442	0.04%
2022/04/13	10	47.88	0	0.00	48.00	10	11,348	0.09%
2022/04/12	82.4	48.00	23	48.42	48.00	59.4	11,175	0.53%
2022/04/11	2	49.43	0.1	49.30	49.45	2	10,764	0.02%
2022/04/08	10	49.45	1.2	49.66	49.80	8.8	10,837	0.08%
2022/04/07	1	49.80	2.1	49.84	49.55	-1.1	10,806	-0.01%
2022/04/06	5	49.80	1	50.20	50.20	4	10,709	0.04%
2022/04/01	0	0.00	2	49.70	49.75	-2	10,657	-0.02%
2022/03/31	1	50.00	3	50.10	49.90	-2	10,588	-0.02%
2022/03/30	2	49.87	2	49.85	49.85	0	10,436	0.00%
2022/03/29	0	0.00	8.1	49.90	49.80	-8.1	10,432	-0.08%
2022/03/28	11	49.20	2	49.20	49.70	9	10,389	0.09%
2022/03/25	6	49.70	5	49.60	49.70	1	10,342	0.01%
2022/03/24	202	49.85	10	49.75	49.95	192	10,385	1.85%	大買/鉅額交易
2022/03/23	115	49.50	0.3	49.65	49.65	114.7	10,460	1.10%	大買/鉅額交易
2022/03/22	3	49.40	4	49.48	49.70	-1	10,377	-0.01%
2022/03/21	16.2	49.66	21.4	49.62	49.75	-5.1	10,380	-0.05%
2022/03/18	3	48.73	1	48.70	48.95	2	10,135	0.02%
2022/03/17	2.2	47.95	3.2	48.00	48.00	-1	9,745	-0.01%
2022/03/16	10	47.73	2	47.85	47.85	8	9,630	0.08%
2022/03/15	1	47.75	0	0.00	47.95	1	9,597	0.01%
2022/03/14	1	47.50	1	47.40	47.55	0	9,592	0.00%
2022/03/11	2	47.48	10	47.55	47.45	-8	9,676	-0.08%
2022/03/10	0	0.00	3	47.50	47.60	-3	9,818	-0.03%
2022/03/09	1	47.34	0	0.00	47.25	1	9,901	0.01%
2022/03/08	22.2	46.98	9	46.88	46.95	13.2	10,051	0.13%
2022/03/07	4	47.01	2	47.10	47.10	2	10,059	0.02%
2022/03/04	1	47.80	30	47.70	47.65	-29	10,340	-0.28%
2022/03/03	0	48.00	9.2	47.98	48.05	-9.2	10,465	-0.09%
2022/03/02	4	47.76	1	47.80	48.00	3	10,752	0.03%
2022/03/01	2	47.70	10.2	47.80	47.80	-8.2	10,862	-0.08%
2022/02/25	11	47.01	0.4	47.20	47.35	10.6	10,955	0.10%
2022/02/24	6	47.28	17	47.19	47.30	-11	10,884	-0.10%
2022/02/23	2	47.75	2	47.75	47.65	0	10,872	0.00%
2022/02/22	11.2	47.18	0.1	47.40	47.70	11.1	10,974	0.10%
2022/02/21	12.1	47.53	2.2	47.60	47.60	9.9	10,977	0.09%
2022/02/18	2	47.20	7	47.25	47.45	-5	11,056	-0.05%
2022/02/17	12.4	47.37	8	47.41	47.45	4.4	11,143	0.04%
2022/02/16	1.2	47.03	0	0.00	47.00	1.2	11,199	0.01%
2022/02/15	1.2	47.08	12	47.05	47.00	-10.8	11,255	-0.10%
2022/02/14	1.2	47.10	6	47.10	47.15	-4.8	11,341	-0.04%
2022/02/11	80	47.25	0	0.00	47.55	80	11,337	0.71%
2022/02/10	0.2	47.25	1	47.10	47.55	-0.8	11,361	-0.01%
2022/02/09	4.9	47.16	0.7	47.20	47.30	4.2	11,433	0.04%
2022/02/08	1.2	46.98	6.5	47.10	46.95	-5.3	11,535	-0.05%
2022/02/07	8.8	46.39	4	46.41	47.10	4.8	11,491	0.04%
2022/01/26	1	46.62	2	46.90	46.85	-1	11,314	-0.01%
2022/01/25	7.3	46.68	5	46.75	46.80	2.3	11,349	0.02%
2022/01/24	1	47.10	4	47.13	47.15	-3	11,222	-0.03%
2022/01/21	2.2	47.22	0	0.00	47.40	2.2	11,339	0.02%
2022/01/20	0.1	47.65	0	0.00	47.50	0.1	11,291	0.00%
2022/01/19	1.1	47.57	0	0.00	47.60	1.1	11,341	0.01%
2022/01/18	0.1	47.74	0	0.00	47.75	0.1	11,490	0.00%
2022/01/17	2.1	47.53	0	0.00	47.60	2.1	11,598	0.02%
2022/01/14	3	47.60	5	47.65	47.60	-2	11,605	-0.02%
2022/01/13	0	47.70	11.1	47.71	47.95	-11	11,826	-0.09%
2022/01/12	0.7	47.40	0	0.00	47.50	0.7	12,070	0.01%
2022/01/11	4	47.19	0.1	47.50	47.50	4	12,310	0.03%
2022/01/10	6.1	47.20	0	0.00	47.30	6.1	12,274	0.05%
2022/01/07	0.1	47.35	0	0.00	47.45	0.1	12,237	0.00%
2022/01/06	3	47.28	0	0.00	47.60	3	12,219	0.02%
2022/01/05	36.2	47.23	0	0.00	47.15	36.2	12,240	0.30%
2022/01/04	15.3	47.14	4	47.15	47.30	11.3	12,299	0.09%
2022/01/03	4.3	47.62	1	47.80	47.45	3.3	12,196	0.03%
2021/12/30	1.3	48.04	0.1	48.15	48.00	1.3	12,155	0.01%
2021/12/29	3	48.13	20	48.10	48.15	-17	12,270	-0.14%
2021/12/28	1	48.00	1.1	48.00	48.15	0	12,350	0.00%
2021/12/27	0	48.00	10	48.00	48.10	-10	12,448	-0.08%
2021/12/24	0.3	47.85	0	0.00	47.90	0.3	12,692	0.00%
2021/12/23	3	47.60	0	0.00	47.70	3	12,853	0.02%
2021/12/20	0	0.00	15	47.20	47.40	-15	13,199	-0.11%
2021/12/17	0	0.00	4	47.40	47.45	-4	13,236	-0.03%
2021/12/16	4.1	46.93	1	47.00	46.90	3.1	13,161	0.02%
2021/12/15	3	46.98	0	0.00	46.95	3	13,398	0.02%
2021/12/14	1	47.05	3	47.10	47.00	-2	13,527	-0.01%
2021/12/13	5	47.19	10	47.35	47.10	-5	13,762	-0.04%
2021/12/10	1	47.40	1.1	47.26	47.30	-0.1	14,011	0.00%
2021/12/09	9.1	47.56	1.1	47.41	47.40	7.9	14,718	0.05%
2021/12/08	0	47.75	1	47.60	47.70	-1	15,007	-0.01%
2021/12/07	2	47.13	10	47.10	47.55	-8	15,100	-0.05%
2021/12/06	3	46.95	1	47.10	47.30	2	15,059	0.01%
2021/12/03	2	46.48	3	46.70	46.40	-1	15,012	-0.01%
2021/12/02	1.2	46.44	20	46.49	46.30	-18.8	14,910	-0.13%
2021/12/01	7	46.37	20	46.50	46.60	-13	14,885	-0.09%
2021/11/30	8.3	46.37	0	0.00	46.00	8.3	14,816	0.06%
2021/11/29	8.2	46.39	10.2	46.12	46.50	-2	14,386	-0.01%
2021/11/26	22.1	46.63	180	46.61	46.50	-157.9	14,324	-1.10%	大賣/鉅額交易
2021/11/25	16.2	47.15	5	47.15	47.15	11.2	14,217	0.08%
2021/11/24	26.2	47.48	0	0.00	47.45	26.2	14,124	0.19%
2021/11/23	7.4	47.81	1.1	47.80	47.80	6.3	13,953	0.05%
2021/11/22	7	47.95	5.1	47.90	47.90	1.9	13,999	0.01%
2021/11/19	9.2	48.14	30	48.15	48.30	-20.8	13,936	-0.15%
2021/11/18	3.3	48.28	1	48.30	48.30	2.3	13,882	0.02%
2021/11/17	6.1	48.39	1.4	48.44	48.55	4.7	13,875	0.03%
2021/11/16	6.1	48.47	0	0.00	48.65	6.1	13,977	0.04%
2021/11/15	3.4	48.44	0.1	48.75	48.60	3.3	14,174	0.02%
2021/11/12	0	48.70	6	48.69	48.70	-6	14,358	-0.04%
2021/11/11	0	0.00	17	48.76	48.80	-17	14,578	-0.12%
2021/11/10	10.7	48.71	31	48.45	48.70	-20.3	14,843	-0.14%
2021/11/09	7.2	48.60	5	48.48	48.80	2.2	15,088	0.01%
2021/11/08	0	48.85	7.1	48.92	48.95	-7.1	16,197	-0.04%
2021/11/05	7	47.94	1	48.00	48.15	6	16,989	0.04%
2021/11/04	1.1	48.06	13	48.13	48.10	-12	17,324	-0.07%
2021/11/03	0.3	48.30	0	0.00	48.15	0.3	17,764	0.00%
2021/11/02	6.1	48.31	0	0.00	48.15	6.1	18,197	0.03%
2021/11/01	1	48.11	0	0.00	48.25	1	18,674	0.01%
2021/10/29	2	48.25	0	0.00	48.25	2	18,923	0.01%
2021/10/28	0	48.75	6	48.65	48.50	-6	19,472	-0.03%
2021/10/27	7	48.49	3	48.57	48.35	4	19,594	0.02%
2021/10/26	6	48.66	2	48.63	48.45	4	19,646	0.02%
2021/10/25	2.1	48.12	0.1	48.46	48.25	2	19,726	0.01%
2021/10/22	5	48.88	0	0.00	48.80	5	20,089	0.02%
2021/10/21	5	48.43	1	48.55	48.75	4	20,240	0.02%
2021/10/20	16	48.38	2.5	48.68	48.35	13.5	20,272	0.07%
2021/10/19	10.2	49.16	2.2	49.30	49.10	8	20,369	0.04%
2021/10/18	6	49.98	0.1	50.10	49.80	5.9	20,223	0.03%
2021/10/15	12	50.08	18.8	50.00	50.10	-6.8	20,486	-0.03%
2021/10/14	7.1	49.95	0	50.10	49.90	7.1	20,492	0.03%
2021/10/13	1	50.30	6	50.42	50.50	-5	20,515	-0.02%
2021/10/12	2	49.95	1	50.00	50.20	1	20,491	0.00%
2021/10/08	2	50.35	0	0.00	50.40	2	20,467	0.01%
2021/10/07	0	50.30	0	0.00	50.40	0	20,717	0.00%
2021/10/06	2	49.80	12	49.94	49.90	-10	20,940	-0.05%
2021/10/05	0	0.00	11	49.98	50.30	-11	21,193	-0.05%
2021/10/04	33	50.19	1	50.00	50.00	32	21,654	0.15%
2021/10/01	16	50.07	0	0.00	50.20	16	22,316	0.07%
2021/09/30	4	50.60	1.5	50.97	51.00	2.6	22,380	0.01%
2021/09/29	61	50.59	8	50.71	50.60	53	22,519	0.24%
2021/09/28	13	50.63	0	0.00	51.00	13	22,713	0.06%
2021/09/27	11	50.98	1.3	51.18	51.10	9.7	22,761	0.04%
2021/09/24	1	51.40	6	51.40	51.30	-5	22,881	-0.02%
2021/09/23	11	51.36	14.2	50.96	51.20	-3.2	22,886	-0.01%
2021/09/22	13.2	50.11	25.1	50.12	50.70	-11.9	22,838	-0.05%
2021/09/17	7	51.36	3	51.17	50.70	4	22,742	0.02%
2021/09/16	52	51.58	7	51.33	51.70	45	22,693	0.20%
2021/09/15	112	51.28	10	51.10	51.20	102	22,526	0.45%	大買/鉅額交易
2021/09/14	16	51.49	57	51.26	51.40	-41	22,421	-0.18%
2021/09/13	18.4	49.73	20	49.94	50.10	-1.6	21,802	-0.01%
2021/09/10	2	48.10	9	48.71	49.00	-7	21,700	-0.03%
2021/09/09	4.1	47.94	0	0.00	48.20	4.1	21,833	0.02%
2021/09/08	1.2	48.52	3	48.48	48.55	-1.8	21,908	-0.01%
2021/09/07	2.1	48.73	1	48.80	48.75	1.1	21,992	0.00%
2021/09/06	0	48.49	11	48.91	48.80	-11	22,010	-0.05%
2021/09/03	0	48.45	8	48.50	48.50	-8	21,935	-0.04%
2021/09/02	3.1	47.81	0	0.00	47.90	3.1	21,889	0.01%
2021/09/01	3	48.13	10	47.90	48.40	-7	21,952	-0.03%
2021/08/31	10.1	47.99	1	47.90	48.45	9.1	21,850	0.04%
2021/08/30	6	47.32	5.1	47.25	47.60	0.9	21,749	0.00%
2021/08/27	2	47.18	0	0.00	47.45	2	21,802	0.01%
2021/08/26	2.2	46.95	0	0.00	46.95	2.2	22,042	0.01%
2021/08/25	3	46.93	0	0.00	47.20	3	22,198	0.01%
2021/08/24	6	46.53	0	46.85	46.75	6	22,216	0.03%
2021/08/23	1	46.80	0	0.00	46.80	1	22,436	0.00%
2021/08/20	11.1	46.43	5	45.85	46.15	6.1	22,539	0.03%
2021/08/19	16.7	46.41	0	0.00	46.20	16.7	22,907	0.07%
2021/08/18	9.4	46.74	6	46.81	47.25	3.4	22,789	0.01%
2021/08/17	5.9	47.39	18	47.56	47.30	-12.1	22,621	-0.05%
2021/08/16	7.1	47.93	30	47.91	47.95	-22.9	22,465	-0.10%
2021/08/13	10.8	48.20	11	48.23	48.40	-0.3	22,509	0.00%
2021/08/12	34.6	47.06	5	46.89	47.60	29.6	22,621	0.13%
2021/08/11	73.3	51.03	36	51.12	51.10	37.3	21,868	0.17%
2021/08/10	7.1	51.93	13	51.80	51.90	-5.9	21,421	-0.03%
2021/08/09	22	52.21	32	52.28	52.40	-10	21,726	-0.05%
2021/08/06	7.1	52.53	11	52.63	52.90	-4	21,805	-0.02%
2021/08/05	12.3	53.01	25	53.10	52.70	-12.7	22,168	-0.06%
2021/08/04	77.2	54.16	14.1	54.00	53.80	63.1	23,135	0.27%
2021/08/03	4.5	53.36	13.1	53.64	53.90	-8.6	23,671	-0.04%
2021/08/02	0	0.00	2	52.70	52.80	-2	23,444	-0.01%
2021/07/30	4	52.60	11	52.69	52.60	-7	23,936	-0.03%
2021/07/29	0.1	52.40	11	52.90	52.90	-11	24,450	-0.04%
2021/07/28	7.3	52.13	33.6	52.29	52.40	-26.3	24,837	-0.11%
2021/07/27	1	52.80	18.1	52.99	53.00	-17.1	25,536	-0.07%
2021/07/26	13.3	53.25	4.1	53.30	53.20	9.2	26,205	0.03%
2021/07/23	8	52.76	14	52.65	53.00	-6	26,532	-0.02%
2021/07/22	6	52.03	10	52.10	52.10	-4	26,663	-0.01%
2021/07/21	0	0.00	5	52.16	51.80	-5	27,077	-0.02%
2021/07/20	7	51.60	23	51.60	51.70	-16	27,984	-0.06%
2021/07/19	9	51.74	1	51.80	52.00	8	29,485	0.03%
2021/07/16	3	51.40	0	0.00	51.50	3	32,699	0.01%
2021/07/15	3.1	51.50	3	51.50	51.60	0.1	34,817	0.00%
2021/07/14	3	51.37	8	51.40	51.50	-5	36,177	-0.01%
2021/07/13	0	0.00	11	51.86	51.90	-11	36,859	-0.03%
2021/07/12	6.1	51.92	10.1	52.07	52.20	-4	37,265	-0.01%
2021/07/09	14	52.11	26	52.34	52.00	-12	37,473	-0.03%
2021/07/08	34	52.53	37	52.19	52.80	-3	37,291	-0.01%
2021/07/07	8	51.20	0	0.00	51.30	8	36,928	0.02%
2021/07/06	14	50.97	14	50.92	51.20	0	36,823	0.00%
2021/07/05	16	50.66	0	0.00	50.60	16	36,751	0.04%
2021/07/02	7	50.54	9	50.63	50.50	-2	36,605	-0.01%
2021/07/01	21.1	50.66	11	50.60	50.60	10.1	36,533	0.03%
2021/06/30	13	51.02	0	0.00	51.00	13	36,744	0.04%
2021/06/29	3	51.07	0	0.00	51.20	3	36,788	0.01%
2021/06/28	15.1	51.03	32.3	50.91	51.10	-17.3	36,966	-0.05%
2021/06/25	5	51.04	0	0.00	51.00	5	36,992	0.01%
2021/06/24	0	51.20	0	0.00	51.10	0	37,241	0.00%
2021/06/23	1	50.90	11.4	50.99	51.00	-10.4	37,676	-0.03%
2021/06/22	4	50.80	12	50.98	50.90	-8	37,792	-0.02%
2021/06/21	3.1	50.61	8.2	50.82	50.70	-5.1	37,889	-0.01%
2021/06/18	26	51.20	0.1	51.30	51.00	25.9	38,189	0.07%
2021/06/17	36	51.53	2	51.55	51.50	34	39,486	0.09%
2021/06/16	5	51.80	46.1	51.78	51.90	-41.1	39,623	-0.10%
2021/06/15	5	51.20	23	51.20	51.30	-18	39,581	-0.05%
2021/06/11	0	0.00	11	51.38	51.40	-11	39,636	-0.03%
2021/06/09	9	50.97	61	51.00	51.30	-52	39,925	-0.13%
2021/06/08	0	0.00	2	51.30	51.40	-2	40,039	0.00%
2021/06/07	10.1	51.23	33	51.57	51.50	-23	40,264	-0.06%
2021/06/04	16	52.02	55	51.97	51.90	-39	40,452	-0.10%
2021/06/03	13	51.98	24	52.09	52.30	-11	40,659	-0.03%
2021/06/02	6.1	51.67	17.3	51.76	52.00	-11.3	40,510	-0.03%
2021/06/01	20	51.33	2	51.50	51.50	18	40,290	0.04%
2021/05/31	9	51.07	18.1	51.18	51.60	-9.1	40,457	-0.02%
2021/05/28	11	50.32	83	50.37	50.60	-72	40,331	-0.18%
2021/05/27	40	49.96	18	50.12	50.30	22	40,411	0.05%
2021/05/26	8.3	50.93	9	51.10	50.70	-0.7	40,254	0.00%
2021/05/25	23.7	51.23	25	51.18	51.10	-1.3	40,193	0.00%
2021/05/24	30.1	51.10	46	51.19	51.30	-16	40,233	-0.04%
2021/05/21	32	51.09	44	51.96	51.20	-12	40,408	-0.03%
2021/05/20	68.1	50.51	101	50.85	50.80	-32.9	40,310	-0.08%	大賣/
2021/05/19	136.9	50.18	21	50.00	50.50	115.9	40,085	0.29%	大買/鉅額交易
2021/05/18	16.9	49.65	2	49.75	50.00	14.9	39,915	0.04%
2021/05/17	29.3	48.05	60	48.09	47.90	-30.7	39,776	-0.08%
2021/05/14	55	49.81	42	49.62	49.60	13	39,121	0.03%
2021/05/13	51.3	48.47	48	48.87	49.20	3.3	38,782	0.01%
2021/05/12	122.7	49.82	80	50.12	49.60	42.7	38,261	0.11%	大買/
2021/05/11	21.6	52.03	70	52.41	51.60	-48.5	36,972	-0.13%
2021/05/10	64.5	52.78	29	52.92	52.90	35.5	36,241	0.10%
2021/05/07	55.4	52.20	26	52.04	52.30	29.4	36,059	0.08%
2021/05/06	56	51.48	31.3	51.91	53.00	24.7	35,706	0.07%
2021/05/05	29.5	50.89	3	50.87	50.80	26.5	35,241	0.08%
2021/05/04	56.2	50.30	64.4	50.34	50.20	-8.2	35,127	-0.02%
2021/05/03	55.6	51.36	52	51.23	51.20	3.6	34,169	0.01%
2021/04/29	20.3	52.41	104	52.39	52.10	-83.7	33,664	-0.25%	大賣/
2021/04/28	50.2	52.46	26.4	52.49	53.20	23.8	33,224	0.07%
2021/04/27	41.8	52.66	18	52.64	52.70	23.8	33,106	0.07%
2021/04/26	92.3	53.02	55	53.31	53.10	37.3	32,617	0.11%
2021/04/23	70.4	52.54	63.6	52.77	53.00	6.8	31,717	0.02%
2021/04/22	224.4	56.16	111.2	57.15	54.10	113.2	30,558	0.37%	大買/大賣/鉅額交易
2021/04/21	71	54.27	80.1	54.37	55.70	-9.1	27,491	-0.03%
2021/04/20	99.3	52.37	148.3	52.94	52.00	-48.9	25,459	-0.19%	大賣/
2021/04/19	114.2	50.03	6	50.23	50.40	108.2	24,106	0.45%	大買/鉅額交易
2021/04/16	10	48.79	25	48.55	49.00	-15	23,301	-0.06%
2021/04/15	74.2	48.11	7.1	48.00	47.90	67.1	22,795	0.29%
2021/04/14	48	47.03	17	46.99	47.00	31	22,494	0.14%
2021/04/13	13.3	47.49	24.1	47.02	47.20	-10.8	22,362	-0.05%
2021/04/12	9	46.80	1	46.85	46.85	8	22,111	0.04%
2021/04/09	30	46.89	73	46.88	46.70	-43	22,041	-0.20%
2021/04/08	0	0.00	1.5	46.77	46.90	-1.5	21,910	-0.01%
2021/04/07	50	46.80	7.1	46.79	46.80	43	21,820	0.20%
2021/04/06	34	46.81	75	46.70	46.85	-41	21,761	-0.19%
2021/04/01	14	46.81	57	46.65	46.70	-43	21,372	-0.20%
2021/03/31	3	46.75	33	46.67	46.80	-30	21,256	-0.14%
2021/03/30	13	46.34	1	46.35	46.55	12	21,044	0.06%
2021/03/29	169	46.47	81.1	46.45	46.50	87.9	20,945	0.42%	大買/
2021/03/26	5	45.78	31	46.07	46.15	-26	20,680	-0.13%
2021/03/25	240	45.45	2	45.48	45.55	238	20,287	1.17%	大買/鉅額交易
2021/03/24	12.4	45.61	19	45.65	45.55	-6.6	20,110	-0.03%
2021/03/23	78	45.84	44.2	45.73	45.70	33.8	19,996	0.17%
2021/03/22	150	45.97	89.4	45.77	45.80	60.6	19,589	0.31%	大買/
2021/03/19	6	42.75	0.1	43.00	42.70	5.9	18,122	0.03%
2021/03/18	0.8	43.05	10	43.19	43.10	-9.2	17,888	-0.05%
2021/03/17	10	42.85	0	0.00	42.85	10	17,899	0.06%
2021/03/16	19	42.54	0	0.00	42.60	19	17,904	0.11%
2021/03/15	20	42.44	0	0.00	42.35	20	17,936	0.11%
2021/03/12	10	42.80	6	42.75	42.70	4	17,781	0.02%
2021/03/11	9	42.95	0.1	43.00	42.85	8.9	17,666	0.05%
2021/03/10	27	43.02	3	43.10	43.00	24	17,600	0.14%
2021/03/09	23	43.01	14	43.08	43.40	9	17,714	0.05%
2021/03/08	6	42.65	14	42.66	42.65	-8	17,513	-0.05%
2021/03/05	3	42.25	1	42.40	42.50	2	17,433	0.01%
2021/03/04	2	42.25	1	42.45	42.50	1	17,847	0.01%
2021/03/03	3	42.30	3	42.43	42.55	0	17,835	0.00%
2021/03/02	32	42.30	0	0.00	42.10	32	17,744	0.18%
2021/02/26	25.1	42.27	54	42.26	42.00	-28.9	17,589	-0.16%
2021/02/25	1	42.85	12	42.72	42.90	-11	17,255	-0.06%
2021/02/24	42	42.66	27	42.59	42.55	15	17,267	0.09%
2021/02/23	20	42.00	24	42.42	42.45	-4	17,237	-0.02%
2021/02/22	24	41.88	4	41.83	41.80	20	17,008	0.12%
2021/02/19	7.2	41.22	0	0.00	41.60	7.2	16,970	0.04%
2021/02/18	1	41.20	22	41.49	41.35	-21	16,894	-0.12%
2021/02/17	37	41.01	15.1	41.12	41.25	22	16,801	0.13%
2021/02/05	21	40.65	1	40.85	40.85	20	16,576	0.12%
2021/02/04	4	40.46	0	0.00	40.40	4	16,647	0.02%
2021/02/03	45	40.57	5	40.55	40.55	40	17,019	0.24%
2021/02/02	7	40.88	3	40.90	40.75	4	16,937	0.02%
2021/02/01	1	40.75	0	0.00	40.80	1	16,812	0.01%
2021/01/29	39.1	40.34	2	40.20	40.15	37.1	16,789	0.22%
2021/01/28	17	40.31	0	0.00	40.25	17	16,597	0.10%
2021/01/27	10	40.46	0	0.00	40.35	10	16,362	0.06%
2021/01/26	17.5	40.37	0	0.00	40.35	17.5	16,223	0.11%
2021/01/25	1	41.00	1	40.70	40.90	0	15,710	0.00%
2021/01/22	7	40.54	0	0.00	40.60	7	15,509	0.05%
2021/01/21	5	40.92	1	41.00	40.80	4	15,191	0.03%
2021/01/20	22.4	40.99	1	41.05	40.95	21.4	15,029	0.14%
2021/01/19	11	41.75	2	41.80	41.75	9	14,598	0.06%
2021/01/18	8	41.50	8	41.63	41.60	0	14,547	0.00%
2021/01/15	8	42.17	0	0.00	41.95	8	14,248	0.06%
2021/01/14	11	42.55	0	0.00	42.55	11	13,868	0.08%
2021/01/13	4	42.68	3	42.73	42.70	1	13,709	0.01%
2021/01/12	9	42.77	1.1	42.89	42.70	7.9	13,599	0.06%
2021/01/11	0	0.00	54.3	42.95	43.10	-54.3	13,516	-0.40%
2021/01/08	4	42.88	0	0.00	42.95	4	13,435	0.03%
2021/01/07	12	42.89	0	0.00	42.85	12	13,366	0.09%
2021/01/06	7	42.91	2	43.13	42.95	5	13,172	0.04%
2021/01/05	0	0.00	1	43.05	43.10	-1	13,036	-0.01%
2021/01/04	7	43.26	2	43.30	43.20	5	12,974	0.04%
2020/12/31	1	43.20	1	43.55	43.20	0	12,933	0.00%
2020/12/30	2	43.05	1.1	43.00	43.25	1	12,962	0.01%
2020/12/29	12	42.95	6	42.98	43.00	6	12,916	0.05%
2020/12/28	8	42.89	0	0.00	43.00	8	12,907	0.06%
2020/12/25	0	0.00	2	42.90	42.80	-2	12,961	-0.02%
2020/12/24	8	42.73	1	43.00	42.70	7	13,055	0.05%
2020/12/23	2	42.70	1	42.75	42.80	1	13,075	0.01%
2020/12/22	2	43.08	0	0.00	42.95	2	13,149	0.02%
2020/12/21	2	43.45	5	43.42	43.50	-3	13,438	-0.02%
2020/12/18	0	0.00	2.1	42.90	42.95	-2.1	13,750	-0.02%
2020/12/17	3	42.78	0	0.00	42.65	3	13,865	0.02%
2020/12/16	0	0.00	7	43.19	43.05	-7	13,782	-0.05%
2020/12/15	25	42.61	1.1	42.53	42.50	23.9	13,764	0.17%
2020/12/14	8	42.80	0	0.00	42.80	8	13,726	0.06%
2020/12/11	3	43.03	1	42.95	42.90	2	13,816	0.01%
2020/12/10	8.3	43.28	0	0.00	43.25	8.3	13,749	0.06%
2020/12/09	2	43.43	6	43.44	43.35	-4	13,778	-0.03%
2020/12/08	0	0.00	2	43.50	43.60	-2	13,772	-0.01%
2020/12/07	1	43.40	0	43.55	43.55	1	13,759	0.01%
2020/12/04	6	43.53	7	43.59	43.65	-1	13,838	-0.01%
2020/12/03	12	43.61	5.1	43.69	43.50	6.9	13,761	0.05%
2020/12/02	3	43.20	0	0.00	43.20	3	13,481	0.02%
2020/12/01	9	42.95	4.4	42.97	43.15	4.7	13,676	0.03%
2020/11/30	4	43.19	0	0.00	42.90	4	13,906	0.03%
2020/11/27	5	43.20	21	43.15	43.30	-16	13,694	-0.12%
2020/11/26	5	42.73	4	42.96	42.95	1	13,620	0.01%
2020/11/25	8	42.70	2.1	42.99	42.60	5.9	13,772	0.04%
2020/11/24	4	42.96	0	0.00	42.75	4	13,849	0.03%
2020/11/23	0	0.00	3	43.02	43.00	-3	13,800	-0.02%
2020/11/20	9	42.65	0	0.00	42.70	9	13,790	0.07%
2020/11/19	0.9	42.90	0	0.00	42.90	0.9	13,775	0.01%
2020/11/18	7	42.83	7	42.90	42.70	0	13,816	0.00%
2020/11/17	0	0.00	5	42.51	42.75	-5	13,854	-0.04%
2020/11/16	9	42.33	1	42.40	42.35	8	14,202	0.06%
2020/11/13	20	42.25	6	42.25	42.25	14	14,467	0.10%
2020/11/12	3	42.45	1	42.50	42.40	2	14,811	0.01%
2020/11/11	23	42.23	15	42.61	42.65	8	14,831	0.05%
2020/11/10	6	41.28	2	41.50	41.55	4	14,766	0.03%
2020/11/09	21	41.13	24	41.10	41.15	-3	14,981	-0.02%
2020/11/06	1	40.75	1	40.85	40.85	0	16,178	0.00%
2020/11/05	0	0.00	6	41.00	41.05	-6	16,546	-0.04%
2020/11/04	0	0.00	0.1	41.00	40.90	-0.1	16,842	0.00%
2020/10/29	2	40.45	0	0.00	40.35	2	18,465	0.01%
2020/10/28	1.1	40.56	2	40.65	40.55	-0.9	18,534	0.00%
2020/10/27	2	40.50	0	0.00	40.50	2	18,592	0.01%
2020/10/26	2.1	40.60	0	0.00	40.50	2.1	18,606	0.01%
2020/10/23	13	40.76	0	0.00	40.65	13	18,750	0.07%
2020/10/22	2	40.50	0	0.00	41.00	2	18,943	0.01%
2020/10/21	0	0.00	12	40.55	40.30	-12	19,040	-0.06%
2020/10/14	1	40.60	0	0.00	40.50	1	19,700	0.01%
2020/10/13	8	40.53	0	0.00	40.50	8	19,784	0.04%
2020/10/12	5	40.93	2.1	41.08	40.95	2.9	20,214	0.01%
2020/10/08	7	41.03	1	41.25	41.15	6	20,431	0.03%
2020/10/07	1	41.15	0	0.00	41.15	1	20,445	0.00%
2020/10/05	12	41.13	0.1	41.40	41.00	11.9	20,601	0.06%
2020/09/30	1	41.50	6	41.60	41.40	-5	20,812	-0.02%
2020/09/29	9	41.50	1	41.30	41.20	8	20,975	0.04%
2020/09/28	0	0.00	1	40.70	40.95	-1	21,043	0.00%
2020/09/25	2	40.50	10	40.54	40.55	-8	21,224	-0.04%
2020/09/24	5	40.21	7	40.16	40.05	-2	21,293	-0.01%
2020/09/23	11	41.23	2	40.93	41.00	9	21,057	0.04%
2020/09/22	2	42.10	1	41.70	41.80	1	20,759	0.00%
2020/09/21	0	0.00	1	42.45	42.25	-1	20,638	0.00%
2020/09/18	1	42.50	0	42.70	42.50	1	20,706	0.00%
2020/09/17	2	42.53	0	0.00	42.55	2	20,727	0.01%
2020/09/16	0	0.00	0.1	42.90	42.85	-0.1	20,772	0.00%
2020/09/15	0	42.95	0	0.00	42.70	0	20,736	0.00%
2020/09/14	1	42.35	0.6	43.00	42.95	0.4	20,963	0.00%
2020/09/11	0	0.00	18	42.27	42.30	-18	20,893	-0.09%
2020/09/10	0	0.00	0.1	42.60	42.45	-0.1	20,933	0.00%
2020/09/09	2	42.30	0	0.00	42.55	2	20,892	0.01%
2020/09/08	4	42.74	0	0.00	42.70	4	20,918	0.02%
2020/09/07	10	42.55	6	42.48	42.70	4	21,054	0.02%
2020/09/04	19	42.16	3	42.20	42.20	16	21,101	0.08%
2020/09/03	8	42.64	3	42.63	42.70	5	21,075	0.02%
2020/09/02	1	42.50	0	0.00	42.65	1	20,913	0.00%
2020/09/01	1	42.65	2	42.60	42.75	-1	20,813	0.00%
2020/08/31	3	43.25	3	43.12	42.90	0	20,717	0.00%
2020/08/28	5	43.29	0	0.00	43.50	5	20,610	0.02%
2020/08/27	1	43.75	0	0.00	43.85	1	20,645	0.00%
2020/08/25	3	44.20	1	44.20	44.10	2	20,673	0.01%
2020/08/24	2	44.15	1	44.15	44.05	1	21,049	0.00%
2020/08/21	20	44.02	1	44.25	44.25	19	21,056	0.09%
2020/08/20	18	44.37	8	43.71	43.50	10	20,862	0.05%
2020/08/19	7	44.54	4.1	44.38	44.35	3	20,547	0.01%
2020/08/18	12	43.77	6	44.13	44.00	6	20,240	0.03%
2020/08/17	0	0.00	2	43.45	43.35	-2	19,928	-0.01%
2020/08/14	7	42.54	5.1	42.75	42.85	1.9	19,825	0.01%
2020/08/13	21.6	41.26	8	41.15	41.20	13.6	19,407	0.07%
2020/08/12	26	41.10	4	41.00	41.00	22	19,247	0.11%
2020/08/11	9	46.58	2	46.63	46.50	7	18,034	0.04%
2020/08/10	9	46.76	10.3	46.70	46.60	-1.3	17,645	-0.01%
2020/08/07	1	47.25	1	47.20	47.10	0	17,455	0.00%
2020/08/06	7	46.91	21.3	47.04	47.15	-14.3	17,219	-0.08%
2020/08/05	3	46.55	2.2	46.16	46.45	0.8	16,833	0.00%
2020/08/04	5	45.00	3	45.57	45.40	2	16,369	0.01%
2020/08/03	0	0.00	5	44.85	44.95	-5	16,214	-0.03%
2020/07/31	2	45.00	0	0.00	45.00	2	16,141	0.01%
2020/07/27	0	0.00	1	44.65	44.60	-1	16,216	-0.01%
2020/07/24	0	0.00	2	45.30	45.00	-2	16,217	-0.01%
2020/07/23	0	0.00	271	45.65	45.60	-271	16,183	-1.67%	大賣/鉅額交易
2020/07/22	0	45.45	3	45.45	45.50	-3	16,181	-0.02%
2020/07/21	2	45.60	17	45.68	45.55	-15	16,060	-0.09%
2020/07/17	1	44.85	2	45.00	44.80	-1	15,774	-0.01%
2020/07/16	7	44.62	2.1	44.84	44.50	4.9	15,824	0.03%
2020/07/15	1	45.55	5	45.55	45.60	-4	15,384	-0.03%
2020/07/13	4	44.99	0	0.00	45.20	4	15,199	0.03%
2020/07/10	2	45.15	3	45.13	44.95	-1	15,301	-0.01%
2020/07/09	1	45.35	16.3	45.37	45.30	-15.3	15,268	-0.10%
2020/07/08	0	0.00	8	45.05	45.15	-8	15,002	-0.05%
2020/07/07	7	44.29	9	44.41	44.50	-2	14,733	-0.01%
2020/07/06	1	44.40	16.2	44.35	44.40	-15.2	14,649	-0.10%
2020/07/03	20	43.94	5	43.98	43.95	15	14,624	0.10%
2020/07/02	5	43.10	7.4	43.59	43.60	-2.4	14,576	-0.02%
2020/07/01	0	0.00	6	43.02	43.10	-6	14,481	-0.04%
2020/06/30	3	42.80	1	42.90	42.75	2	14,409	0.01%
2020/06/29	1	42.70	6	42.70	42.65	-5	14,485	-0.03%
2020/06/24	1	42.80	1	42.80	42.85	0	14,456	0.00%
2020/06/23	2.5	42.72	0	0.00	42.70	2.5	14,452	0.02%
2020/06/22	22	42.73	2	42.90	42.90	20	14,506	0.14%
2020/06/19	4	42.65	0	0.00	42.55	4	14,595	0.03%
2020/06/18	2	42.75	0	0.00	42.70	2	14,575	0.01%
2020/06/15	6	42.55	0	0.00	42.50	6	15,627	0.04%
2020/06/12	1	42.90	1	42.90	42.90	0	15,929	0.00%
2020/06/11	1	43.70	0	0.00	43.30	1	16,268	0.01%
2020/06/10	3	43.95	2	44.00	44.00	1	16,336	0.01%
2020/06/09	0	0.00	2	43.78	43.90	-2	16,626	-0.01%
2020/06/08	0	0.00	28	43.67	43.95	-28	16,884	-0.17%
2020/06/03	3	43.70	2	43.70	43.65	1	17,164	0.01%
2020/06/02	0	0.00	4	43.26	43.30	-4	17,071	-0.02%
2020/05/29	0	0.00	0.4	42.60	42.55	-0.4	16,970	0.00%
2020/05/28	13	42.56	1	42.35	42.35	12	16,591	0.07%
2020/05/25	11	42.28	0	0.00	42.65	11	16,826	0.07%
2020/05/22	2	42.90	0	42.75	42.65	2	16,923	0.01%
2020/05/21	2	43.05	0	0.00	43.00	2	16,923	0.01%
2020/05/20	5	42.94	0	0.00	42.90	5	16,891	0.03%
2020/05/19	0	0.00	4	43.11	43.00	-4	16,886	-0.02%
2020/05/18	0	0.00	1	42.30	42.35	-1	16,725	-0.01%
2020/05/15	10	42.32	2	42.40	42.30	8	16,700	0.05%
2020/05/14	3	42.57	0	0.00	42.60	3	16,720	0.02%
2020/05/13	1	42.55	0	0.00	42.90	1	16,615	0.01%
2020/05/12	0	0.00	0.1	42.95	42.95	-0.1	16,648	0.00%
2020/05/11	1	43.20	0	0.00	43.15	1	16,683	0.01%
2020/05/08	0	0.00	44	42.95	43.00	-44	16,728	-0.26%
2020/05/07	1	42.85	0	0.00	42.70	1	16,749	0.01%
2020/05/05	1	42.35	1	42.50	42.85	0	16,875	0.00%
2020/05/04	15	42.27	4	42.20	42.20	11	16,886	0.07%
2020/04/30	17	42.73	23	43.10	43.20	-6	16,928	-0.04%
2020/04/28	2	42.00	2	42.18	42.25	0	17,208	0.00%
2020/04/27	7	42.16	100	42.15	42.00	-93	18,115	-0.51%
2020/04/24	1	41.75	0	0.00	42.00	1	18,025	0.01%
2020/04/23	0	0.00	6	42.15	42.15	-6	18,025	-0.03%
2020/04/22	3	41.48	0	0.00	41.60	3	17,994	0.02%
2020/04/21	7	41.91	4.3	41.92	41.80	2.7	18,175	0.01%
2020/04/20	2	42.15	6	42.33	42.35	-4	18,223	-0.02%
2020/04/17	0	0.00	14.1	42.17	42.00	-14.1	18,450	-0.08%
2020/04/16	0	0.00	52.2	41.95	41.85	-52.2	18,435	-0.28%
2020/04/15	0	0.00	2	41.90	41.80	-2	18,514	-0.01%
2020/04/14	1	41.05	5.1	41.70	41.65	-4.1	18,414	-0.02%
2020/04/13	4	40.78	1	41.00	40.80	3	18,392	0.02%
2020/04/09	1	40.55	0	0.00	40.55	1	18,714	0.01%
2020/04/08	1	40.50	9	40.95	41.00	-8	18,786	-0.04%
2020/04/07	0	0.00	5	39.82	39.95	-5	18,599	-0.03%
2020/04/06	10	39.05	0	0.00	39.05	10	18,657	0.05%
2020/04/01	4	39.16	0	0.00	39.00	4	18,611	0.02%
2020/03/31	1	39.35	2	39.40	39.50	-1	18,495	-0.01%
2020/03/30	0.1	39.20	1	38.55	39.15	-1	18,316	-0.01%
2020/03/27	4	39.08	5	38.98	38.95	-1	18,246	-0.01%
2020/03/26	3	39.10	1	39.25	38.60	2	18,248	0.01%
2020/03/25	108	38.81	14	39.37	38.80	94	18,249	0.52%	大買/
2020/03/24	0	0.00	15	38.33	38.25	-15	18,117	-0.08%
2020/03/23	19	35.72	1	36.35	36.10	18	17,961	0.10%
2020/03/20	1	36.71	3	36.68	36.95	-2	17,655	-0.01%
2020/03/19	1	34.70	64.8	34.41	33.60	-63.8	17,337	-0.37%
2020/03/18	55	37.10	1	36.90	36.00	54	17,069	0.32%
2020/03/17	26	37.91	8	37.71	37.60	18	16,688	0.11%
2020/03/16	4	39.64	22	39.37	38.85	-18	16,138	-0.11%
2020/03/13	13	38.87	17	38.83	40.25	-4	15,911	-0.03%
2020/03/12	3	41.07	10	40.92	40.75	-7	15,439	-0.05%
2020/03/11	3	41.75	0	0.00	41.80	3	15,048	0.02%
2020/03/10	1	41.45	0	0.00	41.60	1	14,955	0.01%
2020/03/09	4	41.98	0	0.00	41.85	4	14,818	0.03%
2020/03/06	3	42.88	588.6	42.94	42.85	-585.6	14,613	-4.01%	大賣/鉅額交易
2020/03/05	0	0.00	1	43.10	43.30	-1	14,608	-0.01%
2020/03/04	0	0.00	2	42.88	42.85	-2	14,772	-0.01%
2020/03/03	5	42.90	5.2	42.78	42.65	-0.2	14,783	0.00%
2020/03/02	6	41.53	6	42.49	42.25	0	14,678	0.00%
2020/02/27	3	42.25	7	42.31	42.25	-4	14,824	-0.03%
2020/02/26	5	42.19	3	42.30	42.20	2	14,772	0.01%
2020/02/25	5	42.64	0	0.00	42.70	5	14,628	0.03%
2020/02/24	0	0.00	6.1	43.00	43.00	-6.1	14,574	-0.04%
2020/02/20	4	43.15	11	43.29	43.15	-7	15,079	-0.05%
2020/02/19	9	43.24	0	0.00	43.40	9	15,251	0.06%
2020/02/18	2	43.05	0	0.00	43.05	2	15,442	0.01%
2020/02/13	25	43.17	2	43.28	43.15	23	15,652	0.15%
2020/02/12	11	42.90	0	0.00	42.80	11	15,560	0.07%
2020/02/11	6	42.80	11	42.78	42.60	-5	15,533	-0.03%
2020/02/10	0	0.00	0.1	42.40	42.40	-0.1	15,477	0.00%
2020/02/07	0	0.00	1	42.50	42.50	-1	15,428	-0.01%
2020/02/06	5	42.79	70	42.72	43.00	-65	15,478	-0.42%
2020/02/05	11	42.00	20.1	42.35	42.35	-9.1	15,557	-0.06%
2020/02/04	1	41.80	6	42.55	42.40	-5	15,460	-0.03%
2020/02/03	4	41.10	40	40.60	41.55	-36	15,348	-0.23%
2020/01/31	7	42.34	0	0.00	42.05	7	15,299	0.05%
2020/01/30	22	42.48	25	42.46	41.85	-3	15,164	-0.02%
2020/01/20	1	44.95	0	0.00	44.95	1	14,282	0.01%
2020/01/17	0	0.00	8	44.88	44.90	-8	14,487	-0.06%
2020/01/15	0	0.00	6	44.56	44.55	-6	14,636	-0.04%
2020/01/14	0	0.00	6	44.42	44.55	-6	14,537	-0.04%
2020/01/13	1	43.95	13	43.95	44.25	-12	14,595	-0.08%
2020/01/10	2	43.45	0	0.00	43.50	2	15,006	0.01%
2020/01/09	2	43.38	25	43.38	43.45	-23	15,008	-0.15%
2020/01/08	2	43.20	4	43.40	43.40	-2	14,943	-0.01%
2020/01/07	2	43.55	10	43.50	43.60	-8	14,877	-0.05%
2020/01/06	6	43.44	10	43.55	43.45	-4	14,973	-0.03%
2020/01/03	3	44.07	13	44.10	43.95	-10	14,911	-0.07%
2020/01/02	4	43.96	14	44.06	44.10	-10	14,838	-0.07%
2019/12/31	2	43.70	0	0.00	43.70	2	14,647	0.01%
2019/12/30	12	43.76	14	43.78	43.65	-2	14,673	-0.01%
2019/12/27	2	43.05	0	0.00	43.25	2	14,540	0.01%
2019/12/26	2	42.95	2	43.00	43.05	0	14,635	0.00%
2019/12/25	2	43.05	10.3	43.15	43.10	-8.3	14,801	-0.06%
2019/12/24	3	43.23	8	43.18	43.15	-5	14,907	-0.03%
2019/12/23	0	0.00	9	43.12	43.25	-9	14,952	-0.06%
2019/12/19	0	0.00	18	42.88	43.00	-18	14,997	-0.12%
2019/12/18	21	42.95	10	42.80	43.00	11	15,064	0.07%
2019/12/17	0	0.00	1	42.85	42.95	-1	15,039	-0.01%
2019/12/16	3	42.77	3	42.80	42.80	0	14,936	0.00%
2019/12/13	1	42.50	12.1	42.61	42.55	-11.1	14,945	-0.07%
2019/12/12	5	42.35	2	42.35	42.30	3	14,920	0.02%
2019/12/11	3	42.18	0	0.00	42.15	3	14,985	0.02%
2019/12/10	0	0.00	4	42.00	42.10	-4	15,068	-0.03%
2019/12/09	2	42.05	24	41.95	42.05	-22	15,165	-0.15%
2019/12/06	0	0.00	6	41.78	41.75	-6	15,175	-0.04%
2019/12/05	4	41.78	0	0.00	41.65	4	15,354	0.03%
2019/12/03	0	0.00	5	41.78	41.85	-5	15,733	-0.03%
2019/12/02	6	41.25	3	41.27	41.35	3	15,733	0.02%
2019/11/29	16	41.64	10	41.70	41.40	6	15,719	0.04%
2019/11/28	0	0.00	11	42.00	42.00	-11	15,662	-0.07%
2019/11/27	9	41.77	1	41.95	41.95	8	15,837	0.05%
2019/11/26	1	41.95	0	0.00	41.80	1	15,863	0.01%
2019/11/25	0	0.00	16.5	41.96	41.95	-16.5	15,528	-0.11%
2019/11/22	3	42.08	0	0.00	42.10	3	15,556	0.02%
2019/11/21	15	42.26	0.2	42.30	42.35	14.8	15,639	0.09%
2019/11/20	13	42.50	19	42.54	42.65	-6	15,535	-0.04%
2019/11/19	3	41.57	25	41.79	42.10	-22	15,188	-0.14%
2019/11/18	50	42.07	16.1	42.02	42.10	33.9	15,006	0.23%
2019/11/15	17	41.68	23	41.50	41.70	-6	14,790	-0.04%
2019/11/14	0	0.00	1	41.10	41.15	-1	14,612	-0.01%
2019/11/13	103	41.00	3	41.07	41.00	100	14,577	0.69%	大買/
2019/11/12	2.3	40.57	2.4	40.57	40.65	-0.1	14,491	0.00%
2019/11/11	4	40.65	2	40.43	40.35	2	14,806	0.01%
2019/11/08	2	40.90	14	40.92	40.90	-12	15,386	-0.08%
2019/11/07	1	40.65	0.1	40.95	40.95	1	15,890	0.01%
2019/11/06	5	40.87	11	40.80	40.80	-6	16,088	-0.04%
2019/11/05	14	40.71	0	0.00	40.90	14	16,203	0.09%
2019/11/04	20	40.88	10	41.10	40.95	10	16,285	0.06%
2019/11/01	6	40.46	0	0.00	40.55	6	16,295	0.04%
2019/10/31	0	0.00	25	40.46	40.45	-25	16,600	-0.15%
2019/10/30	3	40.35	5	40.50	40.35	-2	16,869	-0.01%
2019/10/29	43	40.62	0	0.00	40.65	43	16,765	0.26%
2019/10/28	30	40.90	10	40.75	40.75	20	16,612	0.12%
2019/10/25	0	0.00	1	40.80	40.85	-1	16,652	-0.01%
2019/10/24	13	40.97	2	40.85	41.00	11	16,478	0.07%
2019/10/23	6	40.94	3	41.02	40.95	3	16,533	0.02%
2019/10/22	3.7	41.14	1.8	41.22	41.40	1.9	16,532	0.01%
2019/10/21	17	41.49	11	41.61	41.50	6	16,453	0.04%
2019/10/18	24.1	40.89	28	40.90	40.95	-3.9	16,356	-0.02%
2019/10/17	2	40.05	0	0.00	40.10	2	15,849	0.01%
2019/10/16	1	39.95	0	0.00	40.00	1	15,811	0.01%
2019/10/15	1	39.95	2.1	39.90	40.00	-1.1	15,916	-0.01%
2019/10/14	0	0.00	11	39.90	39.95	-11	16,255	-0.07%
2019/10/09	7	39.67	1	39.65	39.50	6	16,418	0.04%
2019/10/08	3	39.63	6	39.70	39.75	-3	16,714	-0.02%
2019/10/07	5	39.23	0	0.00	39.30	5	17,140	0.03%
2019/10/04	13	38.83	0	0.00	38.90	13	17,320	0.08%
2019/10/03	4	38.90	0	0.00	39.00	4	17,304	0.02%
2019/10/02	12	39.35	0	0.00	39.25	12	17,315	0.07%
2019/10/01	1	39.50	3	39.80	39.65	-2	17,356	-0.01%
2019/09/27	0	0.00	2	39.70	39.65	-2	17,381	-0.01%
2019/09/26	4.9	39.80	0	0.00	39.90	4.9	17,415	0.03%
2019/09/25	3	39.65	151	39.65	39.60	-148	17,535	-0.84%	大賣/鉅額交易
2019/09/24	9	39.69	75	39.78	39.80	-66	17,583	-0.38%
2019/09/23	3.5	39.91	0	0.00	39.75	3.5	17,507	0.02%
2019/09/20	7	39.81	125.2	39.75	40.20	-118.2	17,563	-0.67%	大賣/鉅額交易
2019/09/19	151	39.95	4	39.85	39.80	147	17,483	0.84%	大買/鉅額交易
2019/09/18	2.6	39.83	20.9	39.81	39.80	-18.3	17,574	-0.10%
2019/09/17	1.5	39.70	14	39.55	39.50	-12.5	17,619	-0.07%
2019/09/16	3	40.13	160.1	40.15	40.10	-157.1	17,629	-0.89%	大賣/鉅額交易
2019/09/12	7.5	40.08	4.4	40.10	40.05	3.2	17,599	0.02%
2019/09/11	4	39.84	0	0.00	40.00	4	17,752	0.02%
2019/09/10	2	39.98	1	40.25	39.95	1	17,949	0.01%
2019/09/09	6	40.01	4	39.90	40.00	2	18,140	0.01%
2019/09/06	152	39.90	111	39.31	39.85	41	18,038	0.23%	大買/大賣/
2019/09/05	258	38.83	4	38.99	39.00	254	17,798	1.43%	大買/鉅額交易
2019/09/04	4	38.41	1	38.50	38.45	3	17,818	0.02%
2019/09/03	1	38.40	0	0.00	38.35	1	17,972	0.01%
2019/09/02	3	38.13	2	38.25	38.25	1	18,146	0.01%
2019/08/30	1	38.05	10	37.90	38.45	-9	18,113	-0.05%
2019/08/29	0	0.00	30	37.57	37.80	-30	18,035	-0.17%
2019/08/28	1	37.60	0	0.00	37.70	1	18,261	0.01%
2019/08/27	6	37.58	0	0.00	37.65	6	18,435	0.03%
2019/08/26	10	37.55	1	37.60	37.70	9	18,481	0.05%
2019/08/22	2	37.93	6	37.90	37.85	-4	18,541	-0.02%
2019/08/21	2	38.00	6	38.08	37.95	-4	18,734	-0.02%
2019/08/20	9	38.16	0	0.00	38.15	9	18,731	0.05%
2019/08/19	7	38.10	0	0.00	38.10	7	18,777	0.04%
2019/08/16	4	37.93	0	0.00	37.95	4	18,796	0.02%
2019/08/15	3.2	37.95	100	37.86	38.00	-96.8	18,773	-0.52%
2019/08/14	16.1	38.03	70	38.03	38.30	-54	18,819	-0.29%
2019/08/13	24	37.33	2	37.25	37.25	22	18,656	0.12%
2019/08/12	97	43.95	211	44.00	43.95	-114	18,080	-0.63%	大賣/鉅額交易
2019/08/08	103	44.01	0	0.00	43.90	103	17,741	0.58%	大買/鉅額交易
2019/08/07	17	43.46	70	43.51	43.35	-53	17,601	-0.30%
2019/08/06	100	43.25	7	43.00	43.30	93	17,750	0.52%
2019/08/05	5	43.53	15	43.45	43.55	-10	17,728	-0.06%
2019/08/02	6	43.72	51	43.55	43.55	-45	17,716	-0.25%
2019/08/01	12	44.09	250	44.00	44.05	-238	17,596	-1.35%	大賣/鉅額交易
2019/07/31	5	44.73	1	44.75	44.70	4	17,513	0.02%
2019/07/30	2	44.78	0	0.00	44.80	2	17,651	0.01%
2019/07/29	10	44.93	5	44.95	44.85	5	17,948	0.03%
2019/07/26	6	44.37	1	44.40	44.65	5	18,163	0.03%
2019/07/25	25	44.37	0	0.00	44.30	25	18,228	0.14%
2019/07/24	3	44.95	5	44.95	44.80	-2	18,091	-0.01%
2019/07/23	2	44.85	0	0.00	45.05	2	18,053	0.01%
2019/07/22	10	44.98	10	44.98	44.90	0	18,025	0.00%
2019/07/19	30	44.65	0	0.00	44.80	30	17,949	0.17%
2019/07/18	12	44.54	0	0.00	44.60	12	17,921	0.07%
2019/07/17	3	44.53	0	0.00	44.70	3	18,132	0.02%
2019/07/16	12	44.18	16	44.71	44.75	-4	18,306	-0.02%
2019/07/15	8	43.99	6.1	44.05	44.05	1.9	18,126	0.01%
2019/07/12	19	44.44	2	44.43	44.35	17	18,091	0.09%
2019/07/11	30	44.96	3	44.97	44.80	27	18,028	0.15%
2019/07/10	1	46.00	11	45.88	45.85	-10	17,637	-0.06%
2019/07/09	12	46.03	0	0.00	46.00	12	17,645	0.07%
2019/07/08	0	0.00	5	46.05	46.20	-5	17,825	-0.03%
2019/07/05	2	45.90	1	46.45	46.15	1	17,949	0.01%
2019/07/04	15	45.89	1	46.00	45.90	14	18,032	0.08%
2019/07/03	16	46.28	0	0.00	46.25	16	18,223	0.09%
2019/07/02	0	0.00	6	46.60	46.35	-6	18,452	-0.03%
2019/07/01	0	0.00	2	46.30	46.15	-2	18,483	-0.01%
2019/06/28	3	45.80	0	0.00	46.05	3	18,562	0.02%
2019/06/27	6	45.95	4	45.90	45.95	2	18,801	0.01%
2019/06/26	1	45.50	1	45.55	45.55	0	18,891	0.00%
2019/06/25	6	45.50	6	45.55	45.60	0	19,323	0.00%
2019/06/24	3	45.43	4	45.45	45.60	-1	19,560	-0.01%
2019/06/20	2	45.35	0	0.00	45.40	2	20,696	0.01%
2019/06/19	27	45.05	28	45.44	45.30	-1	20,682	0.00%
2019/06/18	87	45.07	23	45.08	45.20	64	20,639	0.31%
2019/06/17	2	44.90	79	44.75	44.70	-77	20,457	-0.38%
2019/06/14	6	43.93	3	43.95	43.95	3	20,318	0.01%
2019/06/13	8	43.80	2.5	43.85	43.85	5.5	20,846	0.03%
2019/06/12	5	43.60	7	43.81	43.75	-2	20,917	-0.01%
2019/06/11	2	43.85	7	43.89	44.00	-5	20,838	-0.02%
2019/06/10	0	0.00	11	43.79	43.85	-11	20,740	-0.05%
2019/06/06	2	42.95	0	0.00	43.15	2	20,602	0.01%
2019/06/05	2	43.20	3	42.98	43.00	-1	20,525	0.00%
2019/06/04	28	43.67	5	43.40	43.10	23	20,408	0.11%
2019/06/03	10	43.34	24	43.29	43.40	-14	20,223	-0.07%
2019/05/31	9	42.75	3	42.75	42.90	6	20,045	0.03%
2019/05/29	10	42.35	0	42.50	42.50	10	19,853	0.05%
2019/05/27	5	42.90	20	42.50	42.40	-15	19,814	-0.08%
2019/05/24	0	0.00	34	42.41	42.35	-34	19,902	-0.17%
2019/05/23	7	42.39	14	42.43	42.35	-7	19,954	-0.04%
2019/05/22	16	42.79	17	42.77	42.70	-1	20,360	0.00%
2019/05/21	10	42.75	3	42.82	42.85	7	20,460	0.03%
2019/05/20	16	42.38	0	0.00	42.35	16	20,442	0.08%
2019/05/17	15	42.30	2	42.35	42.25	13	20,401	0.06%
2019/05/16	14	42.16	20	41.95	42.00	-6	20,412	-0.03%
2019/05/15	25	41.55	0	0.00	41.75	25	20,302	0.12%
2019/05/14	12	41.48	0	0.00	41.55	12	20,272	0.06%
2019/05/13	64	42.54	0	0.00	42.00	64	19,984	0.32%
2019/05/10	27	42.54	26	42.75	42.50	1	19,903	0.01%
2019/05/09	4	42.69	6	42.61	42.50	-2	19,795	-0.01%
2019/05/08	46	43.06	130	43.02	43.00	-84	19,622	-0.43%	大賣/
2019/05/07	61	42.82	3	42.95	42.90	58	19,430	0.30%
2019/05/06	2	42.35	79	42.31	42.30	-77	19,257	-0.40%
2019/05/03	62	42.78	5	42.59	42.85	57	18,942	0.30%
2019/05/02	31	42.28	0	0.00	42.20	31	18,615	0.17%
2019/04/30	31	42.16	10	42.15	42.00	21	18,472	0.11%
2019/04/29	52	42.04	2	42.05	42.10	50	18,476	0.27%
2019/04/26	50	41.74	2	41.75	41.75	48	18,369	0.26%
2019/04/25	0	0.00	1	41.75	41.80	-1	18,375	-0.01%
2019/04/24	2	41.45	3	41.65	41.55	-1	18,358	-0.01%
2019/04/23	26	41.04	5	40.90	41.60	21	18,316	0.11%
2019/04/22	29	41.16	0	0.00	41.00	29	18,243	0.16%
2019/04/19	0	0.00	51	41.58	41.70	-51	17,929	-0.28%
2019/04/18	7	41.63	52	41.65	41.60	-45	17,806	-0.25%
2019/04/17	55	42.06	50	41.95	41.95	5	17,616	0.03%
2019/04/16	10	42.38	4	42.36	42.30	6	17,377	0.03%
2019/04/15	131	42.24	0	42.50	42.50	131	17,356	0.75%	大買/鉅額交易
2019/04/12	3	42.10	0	0.00	42.00	3	17,209	0.02%
2019/04/11	6	42.06	0	0.00	42.05	6	17,030	0.04%
2019/04/10	104	41.90	5	41.95	42.00	99	16,791	0.59%	大買/
2019/04/09	9	42.04	96	42.06	42.15	-87	16,545	-0.53%
2019/04/08	100	42.23	15.3	42.28	42.30	84.7	16,200	0.52%
2019/04/03	3.2	41.58	41.7	41.60	41.70	-38.5	15,817	-0.24%
2019/04/02	15	41.48	5	41.48	41.40	10	15,641	0.06%
2019/04/01	33.8	41.35	10	41.30	41.35	23.8	15,380	0.15%
2019/03/29	0.5	41.30	7.2	41.32	41.25	-6.7	14,937	-0.04%
2019/03/28	40	41.23	8	41.43	41.00	32	14,770	0.22%
2019/03/27	26	40.58	6	40.83	40.55	20	14,397	0.14%
2019/03/26	19	40.36	5	40.25	40.45	14	14,149	0.10%
2019/03/25	192	40.18	34	40.18	40.50	158	13,906	1.14%	大買/鉅額交易
2019/03/22	3	38.55	10	38.80	38.70	-7	12,921	-0.05%
2019/03/21	0	0.00	16	38.72	38.85	-16	12,975	-0.12%
2019/03/20	10	38.05	20	38.16	38.05	-10	12,847	-0.08%
2019/03/19	3	38.00	1	38.15	38.10	2	12,820	0.02%
2019/03/18	89	37.72	0	0.00	37.80	89	12,718	0.70%
2019/03/15	20	38.60	1	38.70	38.65	19	12,123	0.16%
2019/03/14	0	0.00	51	38.55	38.60	-51	12,005	-0.42%
2019/03/13	0	0.00	3	38.55	38.50	-3	12,137	-0.02%
2019/03/12	0	0.00	7	38.19	38.40	-7	12,190	-0.06%
2019/03/11	1	37.90	2	38.00	37.85	-1	12,358	-0.01%
2019/03/08	70	37.89	0	0.00	38.00	70	12,634	0.55%
2019/03/07	103	38.20	0	0.00	38.00	103	12,816	0.80%	大買/鉅額交易
2019/03/06	5	38.00	75	38.03	38.25	-70	12,966	-0.54%
2019/03/05	0	0.00	10	38.08	38.00	-10	13,299	-0.08%
2019/03/04	15	38.27	0	0.00	38.20	15	14,411	0.10%
2019/02/27	0	0.00	1	38.35	38.40	-1	14,337	-0.01%
2019/02/26	7	38.24	0	0.00	38.20	7	14,246	0.05%
2019/02/25	9	38.38	0	0.00	38.45	9	14,362	0.06%
2019/02/22	6	38.70	0	0.00	38.70	6	14,472	0.04%
2019/02/21	3	39.22	23	39.17	39.30	-20	14,492	-0.14%
2019/02/20	0.8	37.80	2	38.00	37.85	-1.2	14,013	-0.01%
2019/02/19	0	0.00	34.2	37.48	37.55	-34.2	13,849	-0.25%
2019/02/18	12	37.01	15	37.40	36.90	-3	13,696	-0.02%
2019/02/15	0	0.00	50	37.40	37.45	-50	13,766	-0.36%
2019/02/14	1	37.50	2	38.00	37.50	-1	13,833	-0.01%
2019/02/13	0	0.00	3.1	37.75	37.65	-3.1	13,710	-0.02%
2019/02/12	23	37.65	1	37.80	37.70	22	13,617	0.16%
2019/02/11	0	0.00	45	37.63	37.65	-45	13,612	-0.33%
2019/01/30	5	37.20	2	37.30	37.35	3	13,468	0.02%
2019/01/29	14	37.01	25	36.99	37.10	-11	13,530	-0.08%
2019/01/28	45	36.84	2	36.90	37.00	43	13,669	0.31%
2019/01/25	0	0.00	44	36.52	36.60	-44	13,691	-0.32%
2019/01/23	6	36.34	0	0.00	36.45	6	13,992	0.04%
2019/01/21	20	36.20	0	0.00	36.25	20	14,309	0.14%
2019/01/18	0	0.00	65	35.91	36.00	-65	14,490	-0.45%
2019/01/17	54	35.55	0	0.00	35.45	54	14,775	0.37%
2019/01/16	0	0.00	40	35.68	35.60	-40	15,381	-0.26%
2019/01/14	21	35.92	0	0.00	35.60	21	15,440	0.14%
2019/01/11	95	36.47	0	0.00	36.40	95	15,449	0.61%
2019/01/10	0	0.00	60	36.61	36.55	-60	15,388	-0.39%
2019/01/09	50	36.25	184	36.18	36.35	-134	15,371	-0.87%	大賣/鉅額交易
2019/01/08	100	35.80	0	0.00	35.55	100	15,314	0.65%
2019/01/07	75.1	35.97	1	36.05	36.00	74.1	15,385	0.48%
2019/01/03	1	35.30	0	0.00	35.15	1	15,897	0.01%
2019/01/02	10	35.85	5	35.50	35.50	5	15,978	0.03%
2018/12/28	0	0.00	11	35.50	35.60	-11	16,040	-0.07%
2018/12/27	3	35.65	0	0.00	35.40	3	16,117	0.02%
2018/12/26	0	0.00	0.4	35.40	35.40	-0.4	16,203	0.00%
2018/12/25	0	0.00	75	35.65	35.85	-75	16,296	-0.46%
2018/12/24	76	35.76	0	0.00	35.80	76	16,416	0.46%
2018/12/21	0	0.00	1	35.60	35.40	-1	16,971	-0.01%
2018/12/20	2	35.45	0	0.00	35.40	2	16,974	0.01%
2018/12/19	81	35.95	2	35.95	36.00	79	16,914	0.47%
2018/12/18	0	0.00	144	35.90	35.65	-144	16,943	-0.85%	大賣/鉅額交易
2018/12/17	0	0.00	56	36.05	36.00	-56	17,319	-0.32%
2018/12/14	30	35.63	7	35.74	35.75	23	17,273	0.13%
2018/12/13	6	35.36	0	0.00	35.50	6	17,362	0.03%
2018/12/12	35	34.94	0	0.00	34.95	35	17,290	0.20%
2018/12/11	20	34.88	0	0.00	34.80	20	17,234	0.12%
2018/12/10	15	34.78	2	34.75	34.75	13	17,308	0.08%
2018/12/07	11	34.89	10	35.20	35.05	1	17,487	0.01%
2018/12/06	16	34.78	0	0.00	34.65	16	17,576	0.09%
2018/12/05	3	34.73	50	35.05	34.85	-47	17,823	-0.26%
2018/12/04	29	35.21	9	35.02	35.05	20	18,345	0.11%
2018/12/03	5	35.85	19	35.58	35.85	-14	18,146	-0.08%
2018/11/30	13	34.47	18	34.54	34.50	-5	17,903	-0.03%
2018/11/29	11	34.00	3	34.27	34.05	8	17,779	0.04%
2018/11/28	6.4	33.84	7	33.81	34.05	-0.6	17,765	0.00%
2018/11/27	241.7	33.29	1	33.45	33.50	240.7	17,583	1.37%	大買/鉅額交易
2018/11/26	5	35.20	0	0.00	35.35	5	16,748	0.03%
2018/11/23	1	34.50	1	34.55	34.70	0	17,213	0.00%
2018/11/22	110	34.72	9	35.26	34.85	101	17,290	0.58%	大買/鉅額交易
2018/11/21	235	35.73	5	35.50	35.70	230	17,165	1.34%	大買/鉅額交易
2018/11/20	20	36.48	41	36.73	36.65	-21	17,025	-0.12%
2018/11/19	60	36.59	1	36.60	36.50	59	17,037	0.35%
2018/11/16	0	0.00	52	36.27	36.45	-52	17,140	-0.30%
2018/11/15	1	36.05	10	36.25	36.15	-9	17,325	-0.05%
2018/11/14	42	36.30	0	0.00	36.35	42	17,409	0.24%
2018/11/13	50	35.68	50	35.90	36.40	0	17,458	0.00%
2018/11/12	15	35.44	3	35.40	35.60	12	17,488	0.07%
2018/11/09	20.8	34.97	0	0.00	34.90	20.8	17,688	0.12%
2018/11/08	0.1	35.60	0	0.00	35.50	0.1	18,029	0.00%
2018/11/06	0	0.00	150	35.07	35.10	-150	19,646	-0.76%	大賣/鉅額交易
2018/11/05	80	35.44	1	35.00	35.35	79	19,895	0.40%
2018/11/02	0	0.00	56	36.26	36.45	-56	20,127	-0.28%
2018/11/01	5	35.21	0	0.00	35.65	5	20,426	0.02%
2018/10/31	4	34.63	3	34.72	34.70	1	20,564	0.00%
2018/10/30	0	0.00	2.5	34.40	34.10	-2.5	20,695	-0.01%
2018/10/29	53	33.44	0	0.00	33.90	53	20,980	0.25%
2018/10/26	14	33.23	5	33.60	33.50	9	21,504	0.04%
2018/10/25	7.1	33.77	2	33.13	34.00	5.1	22,325	0.02%
2018/10/24	69	34.07	23	34.07	34.15	46	23,157	0.20%
2018/10/23	87	36.47	31	35.96	36.00	56	22,836	0.25%
2018/10/22	3	37.30	85	37.40	37.55	-82	23,078	-0.36%
2018/10/19	125	37.42	1	37.25	37.25	124	24,086	0.51%	大買/鉅額交易
2018/10/18	15	38.02	0	0.00	38.00	15	24,280	0.06%
2018/10/17	0	0.00	145	38.44	38.25	-145	25,131	-0.58%	大賣/鉅額交易
2018/10/16	26	38.06	0.1	38.30	38.20	25.9	25,323	0.10%
2018/10/15	25.7	38.53	0	0.00	38.50	25.7	25,455	0.10%
2018/10/12	2	38.00	165	37.89	39.00	-163	25,600	-0.64%	大賣/鉅額交易
2018/10/11	55	37.69	7	37.20	37.60	48	25,654	0.19%
2018/10/09	40	40.21	10	40.05	40.05	30	25,282	0.12%
2018/10/08	2	39.48	0	0.00	39.75	2	25,339	0.01%
2018/10/05	50	39.77	0	0.00	39.70	50	25,579	0.20%
2018/10/04	46	39.85	1	39.55	39.80	45	25,683	0.18%
2018/10/03	6	40.10	0.5	40.40	40.20	5.5	25,833	0.02%
2018/10/02	23	40.44	0.2	40.60	40.30	22.8	26,052	0.09%
2018/10/01	62	41.58	0	0.00	41.05	62	26,235	0.24%
2018/09/28	6	41.43	73	41.32	41.10	-67	26,430	-0.25%
2018/09/26	21	40.36	0	0.00	39.90	21	26,482	0.08%
2018/09/25	3	40.43	0	0.00	40.20	3	26,920	0.01%
2018/09/21	2	40.40	4	40.75	40.40	-2	27,049	-0.01%
2018/09/20	3	39.85	3	40.18	40.10	0	26,888	0.00%
2018/09/19	1	40.15	4	40.55	40.15	-3	26,972	-0.01%
2018/09/18	104	39.65	0	0.00	39.70	104	27,031	0.38%	大買/鉅額交易
2018/09/17	1	38.95	0	0.00	39.30	1	27,184	0.00%
2018/09/14	3	38.95	8	39.43	39.65	-5	27,256	-0.02%
2018/09/13	6	39.22	7.1	39.16	39.10	-1.1	27,301	0.00%
2018/09/12	5.4	38.06	0	0.00	38.55	5.4	27,171	0.02%
2018/09/11	5	37.58	5	37.90	38.00	0	27,244	0.00%
2018/09/10	18	38.04	62	37.82	37.95	-44	27,027	-0.16%
2018/09/07	0.2	41.35	2	41.35	41.30	-1.8	26,616	-0.01%
2018/09/06	0	0.00	10	41.70	41.80	-10	26,592	-0.04%
2018/09/03	3	41.30	0	0.00	41.35	3	26,409	0.01%
2018/08/31	11	41.81	0	0.00	42.35	11	26,343	0.04%
2018/08/30	7	42.00	7	41.69	42.00	0	26,050	0.00%
2018/08/29	4	43.30	0	0.00	43.40	4	25,625	0.02%
2018/08/28	5.2	43.20	5	43.30	43.30	0.2	25,698	0.00%
2018/08/27	5	43.25	11	43.25	43.30	-6	25,815	-0.02%
2018/08/24	0	0.00	1	42.80	42.80	-1	25,756	0.00%
2018/08/23	12	43.15	4	42.86	43.10	8	25,948	0.03%
2018/08/22	0	0.00	3	42.82	42.95	-3	26,075	-0.01%
2018/08/21	2	42.10	0	0.00	42.90	2	26,120	0.01%
2018/08/17	1	42.20	2	42.83	42.05	-1	26,177	0.00%
2018/08/16	5	41.61	42	41.62	42.00	-37	26,134	-0.14%
2018/08/15	8	42.77	40	42.63	42.35	-32	26,225	-0.12%
2018/08/14	4	43.05	4	43.29	43.30	0	25,975	0.00%
2018/08/13	5	42.57	7	42.99	42.15	-2	25,677	-0.01%
2018/08/10	0	0.00	16	41.31	41.50	-16	24,798	-0.06%
2018/08/09	1	40.65	0	0.00	40.50	1	24,741	0.00%
2018/08/08	24	40.75	0	0.00	40.60	24	25,207	0.10%
2018/08/07	6	40.29	0	0.00	40.15	6	25,092	0.02%
2018/08/06	0	0.00	3	40.45	40.35	-3	25,024	-0.01%
2018/08/03	28	40.99	0	0.00	40.45	28	24,795	0.11%
2018/08/02	18	40.62	0	0.00	40.60	18	24,490	0.07%
2018/08/01	12	39.81	57	40.75	41.05	-45	23,866	-0.19%
2018/07/31	4	39.45	0	0.00	39.35	4	22,946	0.02%
2018/07/27	1	40.60	0	0.00	40.30	1	21,668	0.00%
2018/07/26	19	41.03	10	41.35	40.50	9	21,333	0.04%
2018/07/25	11	45.00	0	0.00	45.10	11	20,460	0.05%
2018/07/24	85	43.14	9	45.04	45.50	76	20,173	0.38%
2018/07/23	5	42.65	0	0.00	42.65	5	19,368	0.03%
2018/07/20	2	42.25	30	42.33	42.30	-28	19,251	-0.15%
2018/07/19	30	42.70	0	0.00	42.75	30	19,164	0.16%
2018/07/18	1	42.20	25	42.38	42.25	-24	19,412	-0.12%
2018/07/17	1	42.20	26	42.30	42.15	-25	19,164	-0.13%
2018/07/16	0	0.00	35	42.45	42.50	-35	19,102	-0.18%
2018/07/13	0	0.00	8	43.52	43.50	-8	19,058	-0.04%
2018/07/12	1	42.10	0	0.00	42.70	1	18,723	0.01%
2018/07/10	82	42.82	3	42.98	43.25	79	18,222	0.43%
2018/07/09	168	42.68	12	42.78	42.75	156	17,897	0.87%	大買/鉅額交易
2018/07/06	1	41.20	142	41.35	41.60	-141	17,544	-0.80%	大賣/鉅額交易
2018/07/05	0	0.00	25	42.10	42.05	-25	17,264	-0.14%
2018/07/04	29	41.96	1	42.00	42.00	28	17,216	0.16%
2018/07/03	0	0.00	75	42.64	42.75	-75	16,918	-0.44%
2018/07/02	17	41.81	11	41.88	41.85	6	16,442	0.04%
2018/06/29	209	42.20	2	42.10	42.35	207	16,147	1.28%	大買/鉅額交易
2018/06/28	13	42.47	35	42.67	42.40	-22	15,725	-0.14%
2018/06/27	34	43.11	176	42.88	43.00	-142	15,500	-0.92%	大賣/鉅額交易
2018/06/26	25	43.89	15	44.45	43.70	10	15,155	0.07%
2018/06/25	1	44.50	0	0.00	44.70	1	14,905	0.01%
2018/06/22	0	0.00	1	44.50	44.60	-1	14,764	-0.01%
2018/06/20	3	43.82	2	44.70	44.75	1	14,521	0.01%
2018/06/19	0	0.00	25	44.00	43.85	-25	14,290	-0.17%
2018/06/15	0	0.00	34	45.44	45.25	-34	13,991	-0.24%
2018/06/14	20	45.20	0	0.00	44.90	20	13,688	0.15%
2018/06/13	175	45.05	0	0.00	45.45	175	13,540	1.29%	大買/鉅額交易
2018/06/12	0	0.00	85	44.55	44.50	-85	13,514	-0.63%
2018/06/11	91	44.70	2	44.60	44.60	89	13,386	0.66%
2018/06/08	10	45.08	2	44.45	45.00	8	13,315	0.06%
2018/06/07	1	44.80	175	44.75	44.75	-174	13,245	-1.31%	大賣/鉅額交易
2018/06/05	0	0.00	77	45.01	45.20	-77	13,105	-0.59%
2018/06/04	90	44.91	3	45.30	45.65	87	12,867	0.68%
2018/06/01	24	43.64	22	43.93	43.75	2	12,533	0.02%
2018/05/31	20	43.60	10	44.00	43.60	10	12,403	0.08%
2018/05/30	98	43.09	0	0.00	43.75	98	12,061	0.81%
2018/05/29	43	43.15	0	0.00	43.40	43	11,777	0.37%
2018/05/28	21	44.00	0	0.00	43.95	21	11,560	0.18%
2018/05/25	6	43.97	0	0.00	43.90	6	11,405	0.05%
2018/05/24	18	44.63	0	0.00	44.75	18	11,186	0.16%
2018/05/23	5	44.80	4	44.33	44.10	1	10,986	0.01%
2018/05/18	5	45.50	0	0.00	45.55	5	10,386	0.05%
2018/05/17	11	45.68	0	0.00	45.65	11	10,246	0.11%
2018/05/16	5	45.77	19	46.22	45.90	-14	9,922	-0.14%
2018/05/15	5	43.01	8	43.28	43.50	-3	9,122	-0.03%
2018/05/14	3	42.92	4	42.66	43.15	-1	9,082	-0.01%
2018/05/11	9	41.04	0	0.00	41.25	9	8,797	0.10%
2018/05/10	1	41.10	1	41.25	41.10	0	8,681	0.00%
2018/05/09	5	40.45	0	0.00	40.60	5	8,472	0.06%
2018/05/08	7	40.29	6	40.86	40.80	1	8,411	0.01%
2018/05/07	1	40.00	0	0.00	40.40	1	8,247	0.01%
2018/05/04	3	39.50	5	39.85	39.55	-2	7,995	-0.03%
2018/05/03	4	40.00	0	0.00	39.40	4	8,040	0.05%
2018/05/02	4	41.14	6	40.91	40.85	-2	7,860	-0.03%
2018/04/30	2	40.30	16	40.57	40.85	-14	7,745	-0.18%
2018/04/27	2	40.70	0	0.00	40.30	2	7,743	0.03%
2018/04/26	1	40.60	10	40.55	40.50	-9	7,705	-0.12%
2018/04/24	1	40.65	9	40.72	40.85	-8	7,530	-0.11%
2018/04/20	1	39.30	11	39.19	38.75	-10	7,184	-0.14%
2018/04/18	0	38.10	0	0.00	38.20	0	7,203	0.00%
2018/04/11	0	0.00	2	38.45	38.45	-2	8,816	-0.02%
2018/04/10	0	0.00	3	37.70	38.20	-3	8,908	-0.03%
2018/04/09	1	37.25	0	0.00	37.35	1	8,975	0.01%
2018/04/03	0	0.00	10	36.35	36.95	-10	9,075	-0.11%
2018/03/30	1	36.60	0	0.00	36.60	1	9,384	0.01%
2018/03/29	1	36.55	0	0.00	36.55	1	9,612	0.01%
2018/03/26	1	36.50	0	0.00	36.60	1	10,164	0.01%
2018/03/23	2	36.88	0	0.00	37.00	2	10,302	0.02%
2018/03/22	0	0.00	16	37.47	37.55	-16	10,341	-0.15%
2018/03/16	0	0.00	1	37.25	37.60	-1	10,402	-0.01%
2018/03/15	2	37.60	0	0.00	37.60	2	10,284	0.02%
2018/03/14	0	0.00	5	37.65	37.50	-5	10,242	-0.05%
2018/03/13	0	0.00	2	37.20	37.50	-2	10,211	-0.02%
2018/03/12	1	37.05	0	0.00	37.20	1	10,295	0.01%
2018/03/08	10	36.65	10	36.50	36.40	0	10,654	0.00%
2018/03/06	0	0.00	3	36.50	36.50	-3	10,762	-0.03%
2018/03/05	5	36.34	0	0.00	36.30	5	11,150	0.04%
2018/02/26	3	36.57	0	0.00	36.55	3	11,206	0.03%
2018/02/23	1	36.55	0	0.00	36.85	1	11,245	0.01%
2018/02/22	14	36.81	0	0.00	36.50	14	11,272	0.12%
2018/02/21	0	0.00	12	37.13	37.20	-12	11,246	-0.11%
2018/02/12	2	35.40	0	0.00	35.95	2	11,186	0.02%
2018/02/09	2	35.45	0	0.00	35.60	2	11,191	0.02%
2018/02/06	8	35.41	15	36.18	35.50	-7	11,176	-0.06%
2018/02/05	2	37.35	0	0.00	37.80	2	10,868	0.02%
2018/02/02	0	37.70	0	0.00	37.90	0	10,815	0.00%
2018/01/30	0	0.00	11	37.85	37.90	-11	10,744	-0.10%
2018/01/29	1	37.75	7	37.90	37.95	-6	10,715	-0.06%
2018/01/26	3	38.07	15	37.92	38.20	-12	10,632	-0.11%
2018/01/25	0	0.00	20.5	37.59	37.60	-20.5	10,496	-0.20%
2018/01/23	5	37.20	0	0.00	37.30	5	10,370	0.05%
2018/01/22	1	37.65	10	37.85	37.85	-9	10,192	-0.09%
2018/01/19	0	0.00	5	37.90	37.90	-5	10,101	-0.05%
2018/01/18	5	38.20	1	38.60	37.85	4	10,032	0.04%
2018/01/17	0	0.00	1	38.50	38.50	-1	9,868	-0.01%
2018/01/15	0.1	37.65	10	37.70	37.85	-9.9	9,652	-0.10%
2018/01/11	12	38.22	2	37.70	37.50	10	9,356	0.11%
2018/01/10	0	0.00	6	38.31	38.45	-6	8,870	-0.07%
2018/01/09	45	38.32	0	0.00	38.30	45	8,715	0.52%
2018/01/08	30	37.97	0	0.00	38.20	30	8,456	0.35%
2018/01/04	0	0.00	5	37.40	37.20	-5	7,623	-0.07%
2018/01/03	7	36.41	2	37.05	37.35	5	7,533	0.07%
2018/01/02	5	36.50	0	0.00	36.55	5	7,250	0.07%