台泥 (1101)-美好-富順券商分點個股進出

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

台泥

(1101)

可現股當沖

股價
32.00
漲跌
▼0.70
漲幅
-2.14%
成交量
27,793張
產業
上市水泥類股
2632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－美好-富順券商分點個股進出

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

美好-富順券商分點個股進出
美好-富順券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	15.4	32.12	19	32.06	32.00	-3.6	15,756	-0.02%
2024/04/18	7	32.39	22	32.70	32.70	-15	15,379	-0.10%
2024/04/17	27	32.44	31	32.59	32.65	-4	15,172	-0.03%
2024/04/16	40	32.89	28	32.88	32.45	12	15,008	0.08%
2024/04/15	3	32.63	0	0.00	32.35	3	14,402	0.02%
2024/04/12	2.2	32.00	0	0.00	32.20	2.2	14,063	0.02%
2024/04/11	2	32.50	0	0.00	32.40	2	13,848	0.01%
2024/04/10	19	32.90	10	32.80	32.70	9	13,783	0.07%
2024/04/09	10	32.30	21	32.37	32.45	-11	13,609	-0.08%
2024/04/08	2	32.43	2.6	32.49	32.30	-0.6	13,545	0.00%
2024/04/03	12	32.38	2	32.45	32.00	10	13,436	0.07%
2024/04/02	5	31.95	4	31.95	31.95	1	13,046	0.01%
2024/04/01	0	0.00	1	32.20	32.15	-1	13,124	-0.01%
2024/03/29	1	31.90	28	31.92	32.15	-27	13,089	-0.21%
2024/03/28	22	31.75	3	31.85	31.70	19	12,963	0.15%
2024/03/27	6	31.68	2	31.75	31.70	4	12,844	0.03%
2024/03/26	0	0.00	1	31.25	31.55	-1	12,765	-0.01%
2024/03/25	216	31.09	5	31.11	31.10	211	12,723	1.66%	大買/鉅額交易
2024/03/22	6	31.14	2	31.05	31.15	4	12,702	0.03%
2024/03/21	8	31.56	73.4	31.59	31.50	-65.4	12,514	-0.52%
2024/03/20	29.7	31.07	148.2	30.92	30.90	-118.5	12,516	-0.95%	大賣/鉅額交易
2024/03/19	26	31.49	9	31.49	31.40	17	12,198	0.14%
2024/03/18	120	31.70	2	31.65	31.70	118	11,945	0.99%	大買/鉅額交易
2024/03/15	4.2	31.99	1	32.00	31.95	3.2	11,833	0.03%
2024/03/14	1	31.70	3.8	31.86	32.00	-2.8	11,512	-0.02%
2024/03/13	42	31.80	0	0.00	31.70	42	11,518	0.36%
2024/03/12	0	0.00	5	31.90	32.00	-5	11,388	-0.04%
2024/03/11	6	31.69	1	31.75	31.80	5	11,415	0.04%
2024/03/08	1.5	31.93	1	32.00	31.85	0.5	11,531	0.00%
2024/03/07	4	31.96	4.1	31.91	32.00	-0.1	11,664	0.00%
2024/03/06	3	31.95	6.3	31.95	32.00	-3.3	12,022	-0.03%
2024/03/05	3	32.08	1	32.10	32.00	2	13,502	0.01%
2024/03/01	2	32.08	0	0.00	32.05	2	14,657	0.01%
2024/02/29	82	32.18	0	0.00	32.10	82	14,759	0.56%
2024/02/27	4	31.95	0	0.00	31.85	4	14,610	0.03%
2024/02/26	0.2	32.40	3	32.20	32.15	-2.8	14,608	-0.02%
2024/02/23	0.1	32.50	36	32.45	32.40	-35.9	14,694	-0.24%
2024/02/22	10	32.40	0	0.00	32.55	10	15,103	0.07%
2024/02/21	20	32.43	0	0.00	32.50	20	15,202	0.13%
2024/02/19	0	0.00	71.5	32.69	32.80	-71.5	15,433	-0.46%
2024/02/16	85	31.91	5	31.85	31.90	80	15,704	0.51%
2024/02/15	4	31.94	0	0.00	32.00	4	15,670	0.03%
2024/02/05	7	32.10	6	32.09	32.15	1	15,497	0.01%
2024/02/02	0	0.00	1	32.25	32.25	-1	15,452	-0.01%
2024/02/01	0	0.00	3	32.13	32.45	-3	15,591	-0.02%
2024/01/31	4	31.89	5	31.90	31.90	-1	15,628	-0.01%
2024/01/30	6.1	32.09	0	0.00	32.00	6.1	15,538	0.04%
2024/01/29	23	32.45	0	0.00	32.35	23	15,511	0.15%
2024/01/24	0	0.00	2	32.73	32.60	-2	15,865	-0.01%
2024/01/22	6	32.43	15.5	32.37	32.30	-9.5	16,296	-0.06%
2024/01/19	5	31.96	6	31.84	32.40	-1	16,355	-0.01%
2024/01/18	4	32.14	3	32.10	32.05	1	16,380	0.01%
2024/01/17	7.5	32.36	1	32.35	32.20	6.5	16,459	0.04%
2024/01/16	10.1	32.95	0	0.00	32.90	10.1	16,356	0.06%
2024/01/12	4	33.61	5	33.65	33.75	-1	16,716	-0.01%
2024/01/11	1	33.70	1	33.70	33.70	0	17,605	0.00%
2024/01/10	7	33.81	0.2	33.90	33.70	6.8	18,877	0.04%
2024/01/08	0	0.00	2	34.43	34.25	-2	19,126	-0.01%
2024/01/05	0	0.00	2	34.35	34.35	-2	19,349	-0.01%
2024/01/04	1	34.20	0	0.00	34.20	1	19,609	0.01%
2024/01/03	2	34.37	8	34.26	34.20	-6	19,771	-0.03%
2024/01/02	1	34.75	0.4	34.80	34.70	0.6	19,818	0.00%
2023/12/29	2	34.80	10	34.79	34.85	-8	19,953	-0.04%
2023/12/28	5	34.70	3	34.82	34.90	2	20,185	0.01%
2023/12/27	0	0.00	12	34.83	34.90	-12	20,197	-0.06%
2023/12/18	1	34.60	0	0.00	34.55	1	21,730	0.00%
2023/12/14	0	0.00	2	34.40	34.40	-2	21,772	-0.01%
2023/12/13	1	34.10	55	34.15	34.05	-54	21,743	-0.25%
2023/12/12	20.2	34.20	0	0.00	34.15	20.2	21,824	0.09%
2023/12/11	35	34.31	0	0.00	34.40	35	21,878	0.16%
2023/12/08	0	0.00	10	34.65	34.60	-10	22,119	-0.05%
2023/12/07	1	34.70	0	0.00	34.50	1	22,107	0.00%
2023/12/06	2	34.70	1	34.85	34.60	1	22,145	0.00%
2023/12/05	0	0.00	50	34.85	34.90	-50	22,206	-0.23%
2023/12/04	3	34.13	3	34.05	34.05	0	22,066	0.00%
2023/12/01	3	34.67	2	34.55	34.40	1	22,225	0.00%
2023/11/30	9	34.97	18	35.12	34.95	-9	21,892	-0.04%
2023/11/29	15	34.45	6	34.64	34.25	9	20,364	0.04%
2023/11/28	85	34.80	18	34.82	34.50	67	20,138	0.33%
2023/11/27	1	34.10	0	0.00	33.95	1	19,597	0.01%
2023/11/21	11	33.70	67.5	33.93	34.20	-56.5	18,952	-0.30%
2023/11/20	1	33.60	0	0.00	33.60	1	18,544	0.01%
2023/11/17	1	33.10	1	33.30	33.20	0	18,469	0.00%
2023/11/16	3	33.25	1.1	33.15	33.05	1.9	18,400	0.01%
2023/11/15	1	33.10	16	33.06	33.15	-15	18,225	-0.08%
2023/11/13	5.2	32.70	0	0.00	32.80	5.2	18,187	0.03%
2023/11/10	10	32.90	2	32.88	32.85	8	18,374	0.04%
2023/11/09	2	32.95	0	0.00	32.90	2	18,388	0.01%
2023/11/08	1	32.75	20	32.90	32.90	-19	18,405	-0.10%
2023/11/06	10	32.80	1	32.90	32.80	9	18,394	0.05%
2023/11/03	5	32.65	61	32.76	32.90	-56	18,290	-0.31%
2023/11/02	20	32.40	1	32.45	32.35	19	18,196	0.10%
2023/11/01	6	32.21	4	32.44	32.10	2	18,166	0.01%
2023/10/31	35	32.22	1	32.15	32.25	34	18,158	0.19%
2023/10/30	15	31.99	0	0.00	32.00	15	18,028	0.08%
2023/10/27	0	0.00	1	31.80	31.85	-1	17,917	-0.01%
2023/10/25	1	31.60	0	0.00	31.55	1	17,848	0.01%
2023/10/24	2.3	31.65	0	0.00	31.50	2.3	17,706	0.01%
2023/10/23	2	31.60	2	31.65	31.65	0	17,530	0.00%
2023/10/20	14.5	31.48	7	31.75	31.75	7.5	17,702	0.04%
2023/10/19	45.6	31.91	0	0.00	31.90	45.6	17,409	0.26%
2023/10/18	21.8	32.53	0	0.00	32.45	21.8	16,813	0.13%
2023/10/17	1	33.30	0	33.55	33.45	1	15,659	0.01%
2023/10/16	0	0.00	11	33.67	33.60	-11	15,645	-0.07%
2023/10/13	3	34.05	1	34.05	33.80	2	15,722	0.01%
2023/10/12	0	0.00	160	33.69	33.70	-160	15,681	-1.02%	大賣/鉅額交易
2023/10/11	0.1	33.15	1	33.00	33.10	-0.9	15,548	-0.01%
2023/10/06	9	32.83	1	32.90	32.80	8	15,540	0.05%
2023/10/05	153.3	32.72	0	0.00	32.75	153.3	15,507	0.99%	大買/鉅額交易
2023/10/04	3.2	32.91	2	32.90	32.90	1.2	15,539	0.01%
2023/10/03	8	33.27	1	33.20	33.20	7	15,625	0.04%
2023/10/02	2	33.20	0	0.00	33.10	2	15,776	0.01%
2023/09/28	0.1	33.15	14	33.10	33.25	-13.9	16,020	-0.09%
2023/09/27	10.1	33.10	1	33.00	33.05	9.1	15,999	0.06%
2023/09/26	65	33.12	1	33.10	33.00	64	15,938	0.40%
2023/09/25	16.1	33.14	12	33.11	33.10	4.1	15,777	0.03%
2023/09/22	16	33.50	7	33.54	33.50	9	15,474	0.06%
2023/09/21	24	33.99	10	34.05	33.80	14	15,253	0.09%
2023/09/20	5	34.49	0	0.00	34.35	5	15,082	0.03%
2023/09/19	5	34.91	1	34.90	34.80	4	14,902	0.03%
2023/09/18	7	35.06	0	0.00	35.10	7	14,938	0.05%
2023/09/15	5.1	35.18	1	35.20	35.10	4.1	15,030	0.03%
2023/09/14	3	35.32	1	35.45	35.50	2	14,962	0.01%
2023/09/13	6	35.03	8	35.16	35.30	-2	14,972	-0.01%
2023/09/12	2	34.45	0	0.00	34.60	2	15,254	0.01%
2023/09/11	1.1	34.06	40	34.05	34.20	-38.9	15,266	-0.25%
2023/09/08	14	34.15	0	0.00	34.10	14	15,301	0.09%
2023/09/07	5.5	34.29	5	34.30	34.35	0.5	15,280	0.00%
2023/09/06	24	34.67	68	34.43	34.40	-44	15,287	-0.29%
2023/09/05	87.5	35.05	2	35.13	35.00	85.5	14,939	0.57%
2023/09/04	3.1	35.00	6	35.10	35.20	-2.9	14,925	-0.02%
2023/09/01	8	35.24	8	35.10	35.25	0	14,877	0.00%
2023/08/31	1	35.10	11	35.20	34.95	-10	14,843	-0.07%
2023/08/30	10	35.40	0	0.00	35.30	10	14,684	0.07%
2023/08/28	2	35.10	0	0.00	35.20	2	15,344	0.01%
2023/08/25	2	35.20	1	35.20	35.10	1	16,124	0.01%
2023/08/23	5	35.39	0	0.00	35.30	5	16,726	0.03%
2023/08/22	5	35.38	0	0.00	35.40	5	16,947	0.03%
2023/08/21	0	0.00	9	35.37	35.40	-9	17,344	-0.05%
2023/08/18	38.1	35.26	3	35.20	35.15	35.1	17,523	0.20%
2023/08/17	124.1	35.92	132	35.60	35.65	-7.9	17,458	-0.05%	大買/大賣/
2023/08/16	13	36.07	0	0.00	36.05	13	17,488	0.07%
2023/08/15	3	36.65	0	0.00	36.70	3	17,473	0.02%
2023/08/14	11	37.00	2	36.85	36.85	9	17,582	0.05%
2023/08/11	10	37.30	10	37.52	37.40	0	17,637	0.00%
2023/08/10	4.1	36.86	0	0.00	36.85	4.1	17,644	0.02%
2023/08/09	0.5	37.25	50.4	37.15	37.15	-49.9	17,972	-0.28%
2023/08/08	7	37.21	0	0.00	37.10	7	18,250	0.04%
2023/08/07	0	0.00	48	37.56	37.65	-48	18,384	-0.26%
2023/08/04	1	37.25	40	37.40	37.35	-39	18,438	-0.21%
2023/08/02	22	37.34	56	37.73	37.20	-34	18,846	-0.18%
2023/08/01	20	37.35	27	37.53	37.55	-7	19,015	-0.04%
2023/07/31	0	0.00	39	37.37	37.30	-39	19,125	-0.20%
2023/07/28	2	37.10	215.1	37.26	37.35	-213.1	19,175	-1.11%	大賣/鉅額交易
2023/07/27	23	37.27	23	37.36	37.35	0	19,620	0.00%
2023/07/26	44	37.30	41	37.25	37.25	3	20,584	0.01%
2023/07/25	153	37.21	175	37.41	37.40	-22	20,798	-0.11%	大買/大賣/
2023/07/24	6	36.27	52	36.45	36.50	-46	20,874	-0.22%
2023/07/21	28	36.30	6	36.42	36.10	22	21,180	0.10%
2023/07/20	110	36.61	0	0.00	36.55	110	21,667	0.51%	大買/鉅額交易
2023/07/19	52	36.62	0.5	36.85	36.60	51.5	22,718	0.23%
2023/07/18	13	36.60	72	36.75	37.10	-59	23,504	-0.25%
2023/07/17	153	36.78	0	0.00	36.75	153	23,411	0.65%	大買/鉅額交易
2023/07/14	45	36.93	6	37.04	37.00	39	23,348	0.17%
2023/07/13	53	36.87	1	37.15	36.80	52	23,366	0.22%
2023/07/12	43.3	36.58	0	0.00	36.60	43.3	23,564	0.18%
2023/07/11	7.2	36.81	34.5	36.89	36.55	-27.3	23,517	-0.12%
2023/07/10	9.3	36.96	1.5	37.02	36.85	7.8	23,394	0.03%
2023/07/07	15	37.13	12	37.13	37.30	3	23,264	0.01%
2023/07/06	20	37.35	0	0.00	37.25	20	23,393	0.09%
2023/07/05	13.3	37.82	34	37.94	37.80	-20.7	23,091	-0.09%
2023/07/04	31.2	38.15	5	38.14	38.05	26.2	22,913	0.11%
2023/07/03	0	0.00	79.5	38.20	38.25	-79.5	22,864	-0.35%
2023/06/30	43	38.12	1	38.30	38.05	42	22,907	0.18%
2023/06/29	3	38.05	15	38.16	38.05	-12	22,932	-0.05%
2023/06/28	32	38.24	74	38.12	38.05	-42	22,980	-0.18%
2023/06/27	73.7	38.54	0	0.00	38.45	73.7	23,114	0.32%
2023/06/26	2	38.65	2	38.85	38.80	0	23,371	0.00%
2023/06/21	15	38.40	15	38.75	38.70	0	23,378	0.00%
2023/06/20	18.1	38.48	0	0.00	38.55	18.1	23,375	0.08%
2023/06/19	0	0.00	48	38.82	38.70	-48	23,493	-0.20%
2023/06/16	4	38.89	174	38.94	38.70	-170	23,472	-0.72%	大賣/鉅額交易
2023/06/15	36	38.30	83	38.25	38.35	-47	23,007	-0.20%
2023/06/14	21	38.15	1	38.40	38.35	20	23,330	0.09%
2023/06/13	22	38.20	20	38.25	38.25	2	23,466	0.01%
2023/06/12	30	38.48	0	0.00	38.25	30	23,491	0.13%
2023/06/09	2.1	38.36	0	0.00	38.45	2.1	23,511	0.01%
2023/06/08	32	38.41	50	38.53	38.50	-18	23,676	-0.08%
2023/06/07	6	38.73	4	38.83	38.80	2	23,851	0.01%
2023/06/06	54	38.82	0.5	38.90	38.80	53.5	24,048	0.22%
2023/06/05	10	38.88	48	38.88	38.85	-38	24,210	-0.16%
2023/06/02	4	38.31	38	38.46	38.55	-34	24,023	-0.14%
2023/06/01	76	37.82	91	37.76	37.75	-15	23,598	-0.06%
2023/05/31	75	38.14	11	38.05	37.90	64	23,504	0.27%
2023/05/30	4	38.13	3	38.30	38.30	1	22,887	0.00%
2023/05/29	81	37.86	30	37.99	38.15	51	23,178	0.22%
2023/05/26	9	37.74	2	37.65	38.00	7	23,692	0.03%
2023/05/25	55	37.64	3	37.68	38.05	52	24,133	0.22%
2023/05/24	4	37.64	3	37.75	37.85	1	23,953	0.00%
2023/05/23	15	37.99	16	38.04	37.90	-1	23,751	0.00%
2023/05/22	9	37.91	8	38.12	38.25	1	23,649	0.00%
2023/05/19	9	37.82	4	37.86	37.85	5	23,556	0.02%
2023/05/17	0	0.00	7	38.04	37.90	-7	23,453	-0.03%
2023/05/16	4	37.49	53	37.75	37.75	-49	23,506	-0.21%
2023/05/15	26.1	37.25	22	37.34	37.35	4.1	23,506	0.02%
2023/05/12	1.1	38.30	1.1	38.16	37.80	0	23,276	0.00%
2023/05/11	1.1	38.30	1.1	38.16	38.20	0	23,037	0.00%
2023/05/10	10.1	38.65	0	0.00	38.85	10.1	22,849	0.04%
2023/05/09	9	39.04	16	39.40	38.65	-7	22,795	-0.03%
2023/05/08	46	39.51	2	39.63	39.60	44	22,479	0.20%
2023/05/05	1	39.20	0	0.00	39.30	1	22,322	0.00%
2023/05/04	22	39.54	2	39.53	39.45	20	22,305	0.09%
2023/05/03	19.3	39.60	22	39.92	39.50	-2.7	22,236	-0.01%
2023/05/02	5	39.76	21.8	39.66	39.90	-16.8	22,048	-0.08%
2023/04/28	2	38.73	8	38.83	38.70	-6	21,538	-0.03%
2023/04/27	9	38.92	3	38.85	38.65	6	21,481	0.03%
2023/04/26	8	38.74	41	38.87	39.10	-33	21,572	-0.15%
2023/04/25	13	38.92	11	38.92	38.50	2	21,693	0.01%
2023/04/24	62	39.33	33	39.26	39.55	29	21,265	0.14%
2023/04/21	24	38.36	12	38.52	38.30	12	20,241	0.06%
2023/04/20	1	37.30	50	37.20	37.20	-49	19,358	-0.25%
2023/04/19	0	0.00	0	37.35	37.10	0	19,409	0.00%
2023/04/18	2	37.63	0	0.00	37.45	2	19,425	0.01%
2023/04/17	55	38.27	4.1	38.13	37.95	50.9	19,656	0.26%
2023/04/13	1	37.50	10	37.58	37.55	-9	19,387	-0.05%
2023/04/12	3	37.62	15	37.69	37.45	-12	19,333	-0.06%
2023/04/11	12	37.50	49	37.46	37.45	-37	19,262	-0.19%
2023/04/10	1	36.45	3	36.40	36.60	-2	19,042	-0.01%
2023/04/07	2	36.45	1	36.35	36.40	1	19,060	0.01%
2023/03/30	3	36.18	0	0.00	36.20	3	20,415	0.01%
2023/03/29	5	36.19	2	36.15	36.35	3	21,328	0.01%
2023/03/28	30	36.38	0	0.00	36.20	30	22,230	0.13%
2023/03/27	4	36.69	12	36.80	36.65	-8	23,097	-0.03%
2023/03/23	1	37.20	6	37.38	37.35	-5	23,875	-0.02%
2023/03/21	10	37.14	1	37.15	37.05	9	24,027	0.04%
2023/03/20	2	36.75	1	36.95	36.90	1	24,042	0.00%
2023/03/17	7	36.45	0	0.00	36.40	7	24,199	0.03%
2023/03/16	5	36.61	9	36.70	36.35	-4	23,908	-0.02%
2023/03/15	3	36.95	31.1	37.20	37.10	-28.1	23,942	-0.12%
2023/03/14	5.1	36.66	0	0.00	36.75	5.1	24,037	0.02%
2023/03/13	8	36.57	73	36.83	36.75	-65	24,266	-0.27%
2023/03/10	7.1	36.75	3	36.73	36.70	4.1	24,281	0.02%
2023/03/09	58.1	37.51	2	37.30	37.20	56.1	24,506	0.23%
2023/03/08	29	37.56	45	37.71	37.75	-16	24,873	-0.06%
2023/03/07	10	38.00	0	0.00	37.95	10	24,885	0.04%
2023/03/06	0	0.00	3	37.97	37.95	-3	25,216	-0.01%
2023/03/03	9.5	37.76	0	0.00	37.75	9.5	25,487	0.04%
2023/03/02	57	37.60	0	0.00	37.90	57	25,669	0.22%
2023/03/01	15	38.07	3	37.80	37.80	12	25,706	0.05%
2023/02/24	1	39.10	9	39.34	39.15	-8	25,338	-0.03%
2023/02/23	7	39.39	8	39.17	39.50	-1	24,816	0.00%
2023/02/22	25	38.06	0	0.00	38.05	25	25,159	0.10%
2023/02/21	1	38.20	0	0.00	38.35	1	26,058	0.00%
2023/02/20	1	38.10	0	38.05	38.25	1	26,714	0.00%
2023/02/17	0	0.00	4	37.85	38.00	-4	27,226	-0.01%
2023/02/16	6	37.58	3.1	37.46	37.50	2.9	27,958	0.01%
2023/02/15	7	37.56	54	37.52	37.55	-47	28,051	-0.17%
2023/02/14	4	37.46	8	37.50	37.25	-4	27,991	-0.01%
2023/02/13	50	37.06	0	0.00	37.00	50	27,957	0.18%
2023/02/10	22.1	36.93	1.5	36.87	36.85	20.6	28,096	0.07%
2023/02/09	20	36.60	21	36.60	36.60	-1	28,114	0.00%
2023/02/08	10	36.70	3	36.65	36.75	7	28,188	0.02%
2023/02/07	4	36.55	0	0.00	36.65	4	28,269	0.01%
2023/02/06	10.1	36.21	2	36.10	36.15	8.1	28,252	0.03%
2023/02/03	25.1	36.44	92	36.44	36.45	-66.9	28,142	-0.24%
2023/02/02	32	36.57	31	36.85	36.80	1	28,165	0.00%
2023/02/01	1	36.60	0	0.00	36.75	1	28,193	0.00%
2023/01/31	64	36.53	2	36.60	36.25	62	28,263	0.22%
2023/01/30	6	36.68	13	36.83	36.95	-7	28,195	-0.02%
2023/01/17	2.6	36.10	1	35.95	36.00	1.6	28,181	0.01%
2023/01/16	0	0.00	2	36.33	36.50	-2	28,175	-0.01%
2023/01/13	1	35.95	84	36.13	36.15	-83	27,855	-0.30%
2023/01/12	8.1	34.88	34.2	35.34	35.40	-26.1	27,913	-0.09%
2023/01/11	20	34.65	87	34.70	34.70	-67	28,119	-0.24%
2023/01/10	0	0.00	1	34.45	34.60	-1	28,426	0.00%
2023/01/09	0	0.00	29.1	34.50	34.60	-29.1	28,943	-0.10%
2023/01/06	5	34.20	6	34.20	34.25	-1	29,213	0.00%
2023/01/05	2	34.30	114	34.51	34.45	-112	29,670	-0.38%	大賣/鉅額交易
2023/01/04	61	33.57	60	33.50	33.50	1	29,498	0.00%
2023/01/03	56	33.35	3	33.30	33.50	53	29,714	0.18%
2022/12/30	20	33.90	20	33.65	33.65	0	29,735	0.00%
2022/12/29	243	33.90	202	33.73	33.70	41	29,889	0.14%	大買/大賣/
2022/12/28	18	34.13	11	34.30	34.30	7	30,140	0.02%
2022/12/27	102	34.42	0	0.00	34.30	102	30,373	0.34%	大買/鉅額交易
2022/12/26	10	34.25	0.2	34.40	34.40	9.8	30,533	0.03%
2022/12/23	26	34.39	20	34.05	34.05	6	31,062	0.02%
2022/12/22	26	34.19	40	34.50	34.45	-14	31,982	-0.04%
2022/12/21	25	33.61	20	34.05	34.05	5	31,325	0.02%
2022/12/20	102	33.71	231	33.79	33.70	-129	30,705	-0.42%	大買/大賣/鉅額交易
2022/12/19	93	33.82	40	34.20	33.85	53	30,251	0.18%
2022/12/16	2	33.45	0.2	33.30	34.60	1.8	29,428	0.01%
2022/12/15	15	33.40	3	33.40	33.55	12	28,860	0.04%
2022/12/14	1	33.50	1	34.00	33.50	0	29,170	0.00%
2022/12/13	0	0.00	1	33.70	33.70	-1	29,231	0.00%
2022/12/12	1.1	33.66	0	0.00	33.85	1.1	29,198	0.00%
2022/12/09	1.8	33.78	30	33.80	33.70	-28.2	29,684	-0.09%
2022/12/08	31	33.20	0	0.00	33.20	31	29,675	0.10%
2022/12/07	2	33.30	42	33.39	33.35	-40	29,677	-0.13%
2022/12/06	21	33.49	0	0.00	33.30	21	29,698	0.07%
2022/12/05	23	33.40	22	33.68	33.70	1	29,562	0.00%
2022/12/02	61	33.70	5.1	33.70	33.65	55.9	29,249	0.19%
2022/12/01	30	34.10	33	34.39	34.05	-3	29,193	-0.01%
2022/11/30	8	33.76	0	33.45	33.90	8	29,003	0.03%
2022/11/29	12	33.07	12	33.34	33.55	0	28,619	0.00%
2022/11/28	95	33.11	0	0.00	33.00	95	28,640	0.33%
2022/11/25	1	33.40	8	33.43	33.55	-7	28,428	-0.02%
2022/11/24	1	32.75	8	33.10	33.20	-7	28,273	-0.02%
2022/11/23	18	32.67	10	32.70	32.70	8	28,055	0.03%
2022/11/22	5	32.50	0	0.00	32.65	5	27,954	0.02%
2022/11/21	15	32.93	0	0.00	32.85	15	27,730	0.05%
2022/11/18	133	33.67	19	33.53	33.30	114	27,498	0.41%	大買/鉅額交易
2022/11/17	33	33.92	222	33.91	34.25	-189	26,542	-0.71%	大賣/鉅額交易
2022/11/16	186	33.09	23	33.21	32.90	163	25,556	0.64%	大買/鉅額交易
2022/11/15	19.1	33.59	3	33.70	33.85	16.1	24,950	0.06%
2022/11/14	22	33.93	301	33.06	34.15	-279	24,375	-1.14%	大賣/鉅額交易
2022/11/11	178	32.19	1	32.30	32.15	177	23,576	0.75%	大買/鉅額交易
2022/11/10	92	31.75	13	31.86	31.70	79	23,483	0.34%
2022/11/09	1	31.90	109	31.87	31.90	-108	23,444	-0.46%	大賣/鉅額交易
2022/11/08	43	31.55	102	31.51	31.65	-59	23,282	-0.25%	大賣/
2022/11/07	6	30.81	11	30.95	31.00	-5	23,106	-0.02%
2022/11/04	7	30.31	4.3	30.27	30.45	2.7	23,191	0.01%
2022/11/03	16	30.28	0	0.00	30.30	16	23,144	0.07%
2022/11/02	20.5	30.73	0	0.00	30.75	20.5	23,105	0.09%
2022/11/01	4	30.63	0	0.00	30.65	4	23,119	0.02%
2022/10/31	6.2	30.43	0	0.00	30.25	6.2	23,108	0.03%
2022/10/28	193	30.90	0	0.00	30.50	193	23,119	0.83%	大買/鉅額交易
2022/10/27	6.2	30.98	1	30.90	30.85	5.2	23,111	0.02%
2022/10/26	4	30.05	12	30.08	30.30	-8	23,119	-0.03%
2022/10/25	15.1	29.97	14.1	30.00	29.90	1	23,077	0.00%
2022/10/24	1.3	30.90	5.1	31.16	30.60	-3.8	22,682	-0.02%
2022/10/20	3.2	30.85	0	0.00	30.90	3.2	22,518	0.01%
2022/10/19	7	31.74	11	31.97	31.60	-4	22,012	-0.02%
2022/10/18	20.1	31.44	0	0.00	31.45	20.1	21,608	0.09%
2022/10/17	27.6	31.74	0	0.00	31.70	27.6	21,593	0.13%
2022/10/14	24	32.57	1	32.40	32.40	23	21,633	0.11%
2022/10/13	19.3	33.07	68	32.73	32.65	-48.7	21,544	-0.23%
2022/10/12	11	33.82	0	0.00	33.75	11	21,287	0.05%
2022/10/11	12	33.86	1	33.95	33.80	11	21,345	0.05%
2022/10/07	12.1	34.29	0	0.00	34.25	12.1	21,291	0.06%
2022/10/06	0.2	34.40	0	0.00	34.30	0.2	21,266	0.00%
2022/10/05	0	0.00	1	34.30	34.15	-1	21,277	0.00%
2022/10/04	3	33.72	15	33.75	33.85	-12	21,025	-0.06%
2022/10/03	12	33.78	1	33.70	33.65	11	20,773	0.05%
2022/09/30	8	33.69	0	0.00	33.80	8	20,658	0.04%
2022/09/29	48.8	34.09	8	34.19	34.15	40.8	20,144	0.20%
2022/09/28	11.5	35.02	10	35.05	34.90	1.5	19,056	0.01%
2022/09/27	9	35.77	0	0.00	35.80	9	18,789	0.05%
2022/09/26	23.2	36.03	0	0.00	35.85	23.2	18,599	0.12%
2022/09/23	27.3	37.08	1	37.00	37.00	26.3	18,381	0.14%
2022/09/22	16.7	37.39	0	0.00	37.55	16.7	18,250	0.09%
2022/09/21	9	38.08	0	0.00	38.10	9	17,880	0.05%
2022/09/20	2	38.58	2	38.55	38.55	0	17,513	0.00%
2022/09/19	5	39.00	7	38.77	38.80	-2	17,397	-0.01%
2022/09/16	11	38.82	4.5	38.73	38.60	6.5	17,332	0.04%
2022/09/15	3	39.43	0	0.00	39.55	3	16,939	0.02%
2022/09/14	1	39.60	2	39.65	39.65	-1	16,875	-0.01%
2022/09/13	1	39.80	1	39.90	39.90	0	16,925	0.00%
2022/09/12	1.1	39.76	0	0.00	39.80	1.1	16,977	0.01%
2022/09/08	2	39.80	0	0.00	39.85	2	17,321	0.01%
2022/09/07	2	39.75	2.1	39.63	39.70	-0.1	17,462	0.00%
2022/09/06	3	39.78	12.1	39.66	39.85	-9.1	17,501	-0.05%
2022/09/05	1	38.70	1.1	39.06	39.10	-0.1	17,483	0.00%
2022/09/02	11.1	38.59	1	38.60	38.50	10.1	17,570	0.06%
2022/09/01	2	38.93	0	0.00	38.90	2	17,325	0.01%
2022/08/31	2.3	39.14	21	39.23	39.30	-18.7	17,158	-0.11%
2022/08/30	2	39.30	0	0.00	39.25	2	17,048	0.01%
2022/08/29	1	39.15	0	0.00	39.35	1	17,169	0.01%
2022/08/26	1	39.50	1.3	39.64	39.65	-0.3	17,183	0.00%
2022/08/25	5.5	39.45	2	39.38	39.55	3.5	17,263	0.02%
2022/08/24	6.4	39.16	0	0.00	39.25	6.4	17,398	0.04%
2022/08/23	5	39.20	0	0.00	39.35	5	17,816	0.03%
2022/08/22	2.2	39.20	2.5	39.42	39.65	-0.3	17,936	0.00%
2022/08/19	3	39.45	1	39.40	39.45	2	18,065	0.01%
2022/08/18	3	39.60	1	39.60	39.80	2	18,153	0.01%
2022/08/17	2	39.35	10	39.46	40.00	-8	18,215	-0.04%
2022/08/16	35	39.28	0	0.00	39.35	35	18,244	0.19%
2022/08/15	11	39.11	1	39.20	39.30	10	18,314	0.05%
2022/08/12	2	39.10	0	0.00	39.30	2	18,719	0.01%
2022/08/11	0	0.00	6.5	38.95	39.35	-6.5	18,846	-0.03%
2022/08/10	3	38.53	1	38.70	38.75	2	18,945	0.01%
2022/08/09	9	38.32	0	0.00	38.75	9	19,108	0.05%
2022/08/08	0.3	38.50	0	0.00	38.70	0.3	19,258	0.00%
2022/08/05	4	38.86	0.1	39.00	38.85	3.9	19,436	0.02%
2022/08/04	1	38.75	2	39.10	38.75	-1	19,943	-0.01%
2022/08/03	0	0.00	8	39.05	39.10	-8	20,186	-0.04%
2022/08/02	5	39.05	0	0.00	39.15	5	20,245	0.02%
2022/08/01	24	39.10	0	0.00	39.50	24	20,243	0.12%
2022/07/29	2	38.53	11	38.52	38.75	-9	20,205	-0.04%
2022/07/28	1	38.05	0	0.00	38.20	1	20,134	0.00%
2022/07/26	6	37.80	0	0.00	37.80	6	20,246	0.03%
2022/07/25	2	37.85	0	0.00	37.85	2	20,320	0.01%
2022/07/22	12	37.73	1	38.05	37.70	11	20,389	0.05%
2022/07/21	21.5	37.95	2	37.98	38.05	19.5	20,196	0.10%
2022/07/20	7.5	41.65	0	0.00	41.60	7.5	19,656	0.04%
2022/07/19	3	41.37	15	41.38	41.65	-12	19,510	-0.06%
2022/07/18	9.2	40.18	6	40.39	40.70	3.2	19,267	0.02%
2022/07/15	16.6	40.76	1	41.15	40.50	15.6	19,169	0.08%
2022/07/14	35	41.80	7	41.75	41.70	28	19,107	0.15%
2022/07/13	0	0.00	6	41.90	41.80	-6	19,230	-0.03%
2022/07/12	215	40.97	5	40.95	41.00	210	19,337	1.09%	大買/鉅額交易
2022/07/11	1	40.80	0	0.00	41.10	1	19,484	0.01%
2022/07/08	4.1	40.69	0	0.00	40.80	4.1	19,573	0.02%
2022/07/07	1	40.35	4	40.81	40.90	-3	19,674	-0.02%
2022/07/06	7.1	40.33	1	40.60	40.00	6.1	20,055	0.03%
2022/07/05	0	0.00	1	40.50	40.75	-1	19,967	-0.01%
2022/07/04	10	39.95	1	39.90	40.00	9	19,809	0.05%
2022/07/01	1	40.45	15	40.47	40.35	-14	19,681	-0.07%
2022/06/30	12	39.54	0	0.00	39.50	12	19,421	0.06%
2022/06/29	4	39.54	1	39.45	39.55	3	19,227	0.02%
2022/06/28	29.1	39.70	0	0.00	39.60	29.1	19,218	0.15%
2022/06/27	0.1	39.95	0	0.00	39.80	0.1	19,203	0.00%
2022/06/24	6	39.37	0	0.00	39.50	6	19,070	0.03%
2022/06/23	7.1	39.18	6	39.23	39.00	1.1	18,963	0.01%
2022/06/22	10	39.52	4	39.63	39.50	6	18,809	0.03%
2022/06/21	1	39.10	0	0.00	39.45	1	18,775	0.01%
2022/06/20	9.2	39.04	1	39.10	38.85	8.2	18,695	0.04%
2022/06/17	21	39.74	0	0.00	39.60	21	18,440	0.11%
2022/06/16	5.1	40.02	2	40.60	40.00	3.1	18,279	0.02%
2022/06/15	4.1	40.11	0	0.00	40.05	4.1	18,452	0.02%
2022/06/14	14.6	40.14	1	40.05	40.10	13.6	18,363	0.07%
2022/06/13	19.6	40.85	0	0.00	40.80	19.6	18,122	0.11%
2022/06/10	2.1	41.50	0	0.00	41.40	2.1	17,840	0.01%
2022/06/09	8.4	41.60	0	0.00	41.55	8.4	17,831	0.05%
2022/06/08	0	0.00	1	41.65	41.75	-1	17,785	-0.01%
2022/06/07	39	41.45	0	0.00	41.35	39	17,736	0.22%
2022/06/06	4	41.51	0	0.00	41.55	4	17,502	0.02%
2022/06/02	9	41.74	1	41.75	41.70	8	17,511	0.05%
2022/06/01	10	42.21	1.4	42.21	42.10	8.6	17,534	0.05%
2022/05/31	8.5	42.71	0	0.00	42.60	8.5	17,391	0.05%
2022/05/30	6	42.90	3	43.00	42.80	3	16,918	0.02%
2022/05/27	0	0.00	1	42.25	42.20	-1	16,696	-0.01%
2022/05/26	1	41.85	0	0.00	41.70	1	16,596	0.01%
2022/05/25	1	41.30	0	0.00	41.65	1	16,538	0.01%
2022/05/24	3	41.27	0	0.00	41.20	3	16,462	0.02%
2022/05/23	5	41.24	0	0.00	41.20	5	16,294	0.03%
2022/05/20	3	41.38	0	0.00	41.15	3	16,186	0.02%
2022/05/19	1	41.15	1	41.10	41.10	0	15,717	0.00%
2022/05/18	1	41.50	0	0.00	41.60	1	15,532	0.01%
2022/05/17	12.2	41.54	3	41.50	41.50	9.2	15,250	0.06%
2022/05/16	9.1	41.19	0	0.00	41.25	9.1	15,019	0.06%
2022/05/13	0.1	41.60	0	0.00	41.60	0.1	14,715	0.00%
2022/05/12	14.2	41.28	8	42.15	40.80	6.2	14,482	0.04%
2022/05/11	12.5	42.69	0	0.00	42.65	12.5	13,898	0.09%
2022/05/10	1	43.80	0	0.00	43.85	1	13,469	0.01%
2022/05/09	3.5	44.43	9	44.22	44.25	-5.5	13,279	-0.04%
2022/05/06	4	45.13	0	0.00	45.10	4	13,113	0.03%
2022/05/05	1	45.65	0	0.00	45.60	1	13,152	0.01%
2022/05/04	3	45.32	0	0.00	45.50	3	13,127	0.02%
2022/05/03	2.2	45.33	0	0.00	45.35	2.2	13,228	0.02%
2022/04/29	3	45.92	0	0.00	45.90	3	12,942	0.02%
2022/04/28	7.2	45.77	3	45.80	46.10	4.2	12,785	0.03%
2022/04/27	6	45.84	0	0.00	45.80	6	12,580	0.05%
2022/04/26	0	0.00	1	46.10	46.20	-1	12,312	-0.01%
2022/04/25	5	46.11	0	0.00	46.10	5	12,241	0.04%
2022/04/22	1.2	46.53	1.4	46.64	46.55	-0.2	12,099	0.00%
2022/04/21	16	46.68	0	0.00	46.80	16	12,074	0.13%
2022/04/20	8	46.43	0	0.00	46.60	8	12,063	0.07%
2022/04/19	3	46.43	0	0.00	46.35	3	11,970	0.03%
2022/04/18	7.2	46.63	0	0.00	46.50	7.2	11,843	0.06%
2022/04/15	15	47.28	0	0.00	47.10	15	11,628	0.13%
2022/04/14	5	47.82	1	48.30	47.70	4	11,442	0.03%
2022/04/13	8	47.94	5	47.95	48.00	3	11,348	0.03%
2022/04/12	23.2	48.43	10	48.30	48.00	13.2	11,175	0.12%
2022/04/11	2	49.35	0	0.00	49.45	2	10,764	0.02%
2022/04/08	0.1	49.65	0	0.00	49.80	0.1	10,837	0.00%
2022/04/07	0	0.00	1	49.80	49.55	-1	10,806	-0.01%
2022/04/06	0	0.00	6.1	50.03	50.20	-6.1	10,709	-0.06%
2022/03/31	0	0.00	4	50.01	49.90	-4	10,588	-0.04%
2022/03/30	0	0.00	4	49.84	49.85	-4	10,436	-0.04%
2022/03/29	2	49.63	2	49.85	49.80	0	10,432	0.00%
2022/03/28	0	0.00	15	49.25	49.70	-15	10,389	-0.14%
2022/03/25	2	49.65	6	49.75	49.70	-4	10,342	-0.04%
2022/03/24	3	49.87	16	49.83	49.95	-13	10,385	-0.13%
2022/03/23	12	49.55	3.7	49.56	49.65	8.3	10,460	0.08%
2022/03/22	5	49.50	11.4	49.69	49.70	-6.4	10,377	-0.06%
2022/03/21	23	49.77	11	49.58	49.75	12	10,380	0.12%
2022/03/18	3	48.30	7	48.36	48.95	-4	10,135	-0.04%
2022/03/17	4	47.93	0	0.00	48.00	4	9,745	0.04%
2022/03/16	1	47.95	0	0.00	47.85	1	9,630	0.01%
2022/03/15	6	47.84	0	0.00	47.95	6	9,597	0.06%
2022/03/14	4	47.53	10	47.45	47.55	-6	9,592	-0.06%
2022/03/11	0.2	47.50	0	0.00	47.45	0.2	9,676	0.00%
2022/03/10	0.1	47.60	0	0.00	47.60	0.1	9,818	0.00%
2022/03/09	1	47.25	0	0.00	47.25	1	9,901	0.01%
2022/03/08	11	47.00	0	0.00	46.95	11	10,051	0.11%
2022/03/07	33	46.96	30	47.15	47.10	3	10,059	0.03%
2022/03/04	0	0.00	6	47.60	47.65	-6	10,340	-0.06%
2022/03/03	2	47.90	9	47.90	48.05	-7	10,465	-0.07%
2022/03/02	1	47.70	0	0.00	48.00	1	10,752	0.01%
2022/03/01	1	47.70	1	47.80	47.80	0	10,862	0.00%
2022/02/25	4	47.15	3	47.00	47.35	1	10,955	0.01%
2022/02/24	3	47.30	0	0.00	47.30	3	10,884	0.03%
2022/02/23	0	0.00	1	47.80	47.65	-1	10,872	-0.01%
2022/02/22	10	47.50	0	0.00	47.70	10	10,974	0.09%
2022/02/21	2	47.68	60	47.60	47.60	-58	10,977	-0.53%
2022/02/18	1	47.40	0	0.00	47.45	1	11,056	0.01%
2022/02/17	3	47.35	2	47.48	47.45	1	11,143	0.01%
2022/02/15	3	47.02	0	0.00	47.00	3	11,255	0.03%
2022/02/14	0	0.00	3	46.95	47.15	-3	11,341	-0.03%
2022/02/10	0.1	47.30	1	47.20	47.55	-0.9	11,361	-0.01%
2022/02/09	1	47.05	0	0.00	47.30	1	11,433	0.01%
2022/02/08	2	46.98	10	47.10	46.95	-8	11,535	-0.07%
2022/02/07	12	46.32	0	0.00	47.10	12	11,491	0.10%
2022/01/26	12	46.89	0	0.00	46.85	12	11,314	0.11%
2022/01/25	1.1	46.76	1	46.90	46.80	0.1	11,349	0.00%
2022/01/19	0	0.00	2	47.55	47.60	-2	11,341	-0.02%
2022/01/14	50	47.53	20	47.60	47.60	30	11,605	0.26%
2022/01/11	1.1	47.15	0	0.00	47.50	1.1	12,310	0.01%
2022/01/10	2	47.08	0	0.00	47.30	2	12,274	0.02%
2022/01/07	0	0.00	2	47.50	47.45	-2	12,237	-0.02%
2022/01/06	0	0.00	1	47.45	47.60	-1	12,219	-0.01%
2022/01/05	1	47.15	0	0.00	47.15	1	12,240	0.01%
2022/01/04	4	47.35	0	0.00	47.30	4	12,299	0.03%
2022/01/03	0	0.00	10	47.50	47.45	-10	12,196	-0.08%
2021/12/29	0	0.00	11	48.08	48.15	-11	12,270	-0.09%
2021/12/28	0	0.00	3	48.05	48.15	-3	12,350	-0.02%
2021/12/27	2	47.95	0	0.00	48.10	2	12,448	0.02%
2021/12/24	19	47.90	10	47.85	47.90	9	12,692	0.07%
2021/12/23	0	0.00	5	47.62	47.70	-5	12,853	-0.04%
2021/12/22	0	0.00	1	47.30	47.40	-1	12,914	-0.01%
2021/12/21	8	47.20	2	47.40	47.25	6	13,062	0.05%
2021/12/20	0	0.00	1	47.30	47.40	-1	13,199	-0.01%
2021/12/17	0	0.00	4.2	47.40	47.45	-4.2	13,236	-0.03%
2021/12/16	0	0.00	20	47.05	46.90	-20	13,161	-0.15%
2021/12/15	0	0.00	8	47.15	46.95	-8	13,398	-0.06%
2021/12/14	1	47.00	0	0.00	47.00	1	13,527	0.01%
2021/12/10	1.1	47.45	0	0.00	47.30	1.1	14,011	0.01%
2021/12/08	1	47.70	4	47.59	47.70	-3	15,007	-0.02%
2021/12/06	1	47.00	5	47.10	47.30	-4	15,059	-0.03%
2021/12/03	19	46.47	1	46.40	46.40	18	15,012	0.12%
2021/12/02	3	46.40	0	0.00	46.30	3	14,910	0.02%
2021/12/01	15	46.72	0	0.00	46.60	15	14,885	0.10%
2021/11/30	10	46.87	0	0.00	46.00	10	14,816	0.07%
2021/11/29	2.1	46.23	2	46.25	46.50	0.1	14,386	0.00%
2021/11/26	14	46.69	9	46.65	46.50	5	14,324	0.03%
2021/11/25	1	47.15	5	47.10	47.15	-4	14,217	-0.03%
2021/11/24	5.1	47.46	3	47.70	47.45	2.1	14,124	0.01%
2021/11/23	1	47.80	0	0.00	47.80	1	13,953	0.01%
2021/11/22	6.1	47.90	0	0.00	47.90	6.1	13,999	0.04%
2021/11/19	3.9	48.22	6	48.05	48.30	-2.1	13,936	-0.02%
2021/11/17	1.5	48.42	0.5	48.45	48.55	1	13,875	0.01%
2021/11/16	2	48.45	0	0.00	48.65	2	13,977	0.01%
2021/11/15	2.1	48.46	0	0.00	48.60	2.1	14,174	0.01%
2021/11/12	4	48.50	0	0.00	48.70	4	14,358	0.03%
2021/11/11	0	0.00	2	48.70	48.80	-2	14,578	-0.01%
2021/11/10	0	0.00	1	48.70	48.70	-1	14,843	-0.01%
2021/11/09	0	0.00	3	48.80	48.80	-3	15,088	-0.02%
2021/11/08	0	0.00	7	48.72	48.95	-7	16,197	-0.04%
2021/11/05	5	47.98	0	0.00	48.15	5	16,989	0.03%
2021/11/04	5	48.17	0	0.00	48.10	5	17,324	0.03%
2021/11/03	4	48.14	1	48.35	48.15	3	17,764	0.02%
2021/11/02	2	48.25	0	0.00	48.15	2	18,197	0.01%
2021/11/01	1	48.15	3	48.15	48.25	-2	18,674	-0.01%
2021/10/29	5	48.31	42	48.30	48.25	-37	18,923	-0.20%
2021/10/28	4	48.48	1	48.50	48.50	3	19,472	0.02%
2021/10/27	1.1	48.47	1	48.50	48.35	0.1	19,594	0.00%
2021/10/26	7	48.74	81	48.65	48.45	-74	19,646	-0.38%
2021/10/25	6	48.15	0	0.00	48.25	6	19,726	0.03%
2021/10/22	0	0.00	1.1	48.95	48.80	-1.1	20,089	-0.01%
2021/10/21	3	48.47	0	0.00	48.75	3	20,240	0.01%
2021/10/20	10	48.47	0	0.00	48.35	10	20,272	0.05%
2021/10/19	11.1	49.20	1	49.55	49.10	10.1	20,369	0.05%
2021/10/18	3	49.83	0	0.00	49.80	3	20,223	0.01%
2021/10/15	0	0.00	1	49.90	50.10	-1	20,486	0.00%
2021/10/12	0.1	50.00	0	0.00	50.20	0.1	20,491	0.00%
2021/10/05	3	50.13	1	50.00	50.30	2	21,193	0.01%
2021/10/04	1	49.90	0	0.00	50.00	1	21,654	0.00%
2021/10/01	4	50.14	1	50.00	50.20	3	22,316	0.01%
2021/09/28	2	50.45	3	51.37	51.00	-1	22,713	0.00%
2021/09/27	0	0.00	2	51.10	51.10	-2	22,761	-0.01%
2021/09/24	1	51.70	1	51.70	51.30	0	22,881	0.00%
2021/09/23	2	51.00	0	0.00	51.20	2	22,886	0.01%
2021/09/22	5	50.16	1	49.60	50.70	4	22,838	0.02%
2021/09/17	0	0.00	1	51.00	50.70	-1	22,742	0.00%
2021/09/16	2	51.00	15.3	51.23	51.70	-13.3	22,693	-0.06%
2021/09/15	0.7	51.20	8.5	51.34	51.20	-7.8	22,526	-0.03%
2021/09/14	10.6	51.03	19	51.41	51.40	-8.4	22,421	-0.04%
2021/09/13	1.6	49.87	15	49.76	50.10	-13.4	21,802	-0.06%
2021/09/10	0	0.00	2.5	48.92	49.00	-2.5	21,700	-0.01%
2021/09/09	1	47.90	0	0.00	48.20	1	21,833	0.00%
2021/09/08	1	48.60	1	48.55	48.55	0	21,908	0.00%
2021/09/07	0	0.00	2.1	48.90	48.75	-2.1	21,992	-0.01%
2021/09/06	1.1	48.95	3	49.00	48.80	-1.9	22,010	-0.01%
2021/09/03	1	47.90	1	48.25	48.50	0	21,935	0.00%
2021/09/02	1	47.80	9	47.85	47.90	-8	21,889	-0.04%
2021/09/01	1	47.90	0.5	48.55	48.40	0.5	21,952	0.00%
2021/08/31	1	47.30	11	47.86	48.45	-10	21,850	-0.05%
2021/08/30	1	47.40	0	0.00	47.60	1	21,749	0.00%
2021/08/27	1	47.45	1	47.40	47.45	0	21,802	0.00%
2021/08/26	7.3	46.98	0	0.00	46.95	7.3	22,042	0.03%
2021/08/25	3	47.05	0	0.00	47.20	3	22,198	0.01%
2021/08/24	1	46.50	0	0.00	46.75	1	22,216	0.00%
2021/08/23	9	46.70	0	0.00	46.80	9	22,436	0.04%
2021/08/20	2.1	46.11	0	0.00	46.15	2.1	22,539	0.01%
2021/08/19	10.5	46.45	0	0.00	46.20	10.5	22,907	0.05%
2021/08/18	11	46.84	0	0.00	47.25	11	22,789	0.05%
2021/08/17	4	47.56	0	0.00	47.30	4	22,621	0.02%
2021/08/16	2	48.30	5	47.75	47.95	-3	22,465	-0.01%
2021/08/13	1.6	48.40	13	48.23	48.40	-11.4	22,509	-0.05%
2021/08/12	6.6	46.88	2	47.65	47.60	4.6	22,621	0.02%
2021/08/11	35	51.09	37	51.14	51.10	-2	21,868	-0.01%
2021/08/10	22.1	51.90	55	51.82	51.90	-32.9	21,421	-0.15%
2021/08/09	3	51.87	58	52.28	52.40	-55	21,726	-0.25%
2021/08/06	9	52.80	33	52.66	52.90	-24	21,805	-0.11%
2021/08/05	14	52.84	7	52.77	52.70	7	22,168	0.03%
2021/08/04	4	54.08	42	54.00	53.80	-38	23,135	-0.16%
2021/08/03	3	53.77	21	53.67	53.90	-18	23,671	-0.08%
2021/08/02	0	0.00	1	52.60	52.80	-1	23,444	0.00%
2021/07/30	1	52.70	7	52.81	52.60	-6	23,936	-0.03%
2021/07/29	0	0.00	2	52.85	52.90	-2	24,450	-0.01%
2021/07/28	4.5	52.16	1	52.50	52.40	3.5	24,837	0.01%
2021/07/27	1	52.80	9	52.89	53.00	-8	25,536	-0.03%
2021/07/26	13	53.58	11	53.23	53.20	2	26,205	0.01%
2021/07/23	6	52.80	39.1	52.76	53.00	-33.1	26,532	-0.12%
2021/07/22	5	52.12	16	52.20	52.10	-11	26,663	-0.04%
2021/07/21	7	52.06	4	51.80	51.80	3	27,077	0.01%
2021/07/20	1	51.60	0	0.00	51.70	1	27,984	0.00%
2021/07/19	0	0.00	3.8	51.69	52.00	-3.8	29,485	-0.01%
2021/07/16	3	51.47	1	51.40	51.50	2	32,699	0.01%
2021/07/15	2.5	51.58	0	0.00	51.60	2.5	34,817	0.01%
2021/07/14	25	51.47	2	51.60	51.50	23	36,177	0.06%
2021/07/13	2	52.20	7	52.17	51.90	-5	36,859	-0.01%
2021/07/12	7.1	52.11	1.8	52.09	52.20	5.2	37,265	0.01%
2021/07/09	26.1	52.20	10	51.90	52.00	16.1	37,473	0.04%
2021/07/08	15	52.59	21.4	52.55	52.80	-6.4	37,291	-0.02%
2021/07/07	16	51.29	0	0.00	51.30	16	36,928	0.04%
2021/07/06	18	51.01	0	0.00	51.20	18	36,823	0.05%
2021/07/05	9	50.62	0	0.00	50.60	9	36,751	0.02%
2021/07/02	4	50.63	0.2	50.80	50.50	3.8	36,605	0.01%
2021/07/01	1	50.70	0	0.00	50.60	1	36,533	0.00%
2021/06/30	1	51.00	2	51.20	51.00	-1	36,744	0.00%
2021/06/28	1	51.10	0	0.00	51.10	1	36,966	0.00%
2021/06/24	11	51.15	0	0.00	51.10	11	37,241	0.03%
2021/06/22	3	50.93	0	0.00	50.90	3	37,792	0.01%
2021/06/21	7	50.80	11	50.88	50.70	-4	37,889	-0.01%
2021/06/18	5	51.18	0	0.00	51.00	5	38,189	0.01%
2021/06/17	3	51.43	0	0.00	51.50	3	39,486	0.01%
2021/06/16	0	0.00	1	51.70	51.90	-1	39,623	0.00%
2021/06/15	1	51.20	0	0.00	51.30	1	39,581	0.00%
2021/06/09	1	50.90	0	0.00	51.30	1	39,925	0.00%
2021/06/08	5	51.20	0	0.00	51.40	5	40,039	0.01%
2021/06/07	0	0.00	12	50.82	51.50	-12	40,264	-0.03%
2021/06/04	10	52.00	0	0.00	51.90	10	40,452	0.02%
2021/06/03	0	0.00	11	52.11	52.30	-11	40,659	-0.03%
2021/06/02	10	51.80	60	51.40	52.00	-50	40,510	-0.12%
2021/06/01	4	51.38	10	51.30	51.50	-6	40,290	-0.01%
2021/05/31	0	0.00	6	51.52	51.60	-6	40,457	-0.01%
2021/05/28	16	50.39	2.1	50.56	50.60	13.9	40,331	0.03%
2021/05/27	9	49.98	117	50.00	50.30	-108	40,411	-0.27%	大賣/鉅額交易
2021/05/25	1.4	51.16	0	0.00	51.10	1.4	40,193	0.00%
2021/05/24	1	51.30	0	0.00	51.30	1	40,233	0.00%
2021/05/21	10	51.30	3	53.03	51.20	7	40,408	0.02%
2021/05/20	1.1	50.52	37	50.69	50.80	-35.9	40,310	-0.09%
2021/05/19	35	50.40	9	50.23	50.50	26	40,085	0.06%
2021/05/18	6	49.55	15	49.71	50.00	-9	39,915	-0.02%
2021/05/17	4	47.90	32	47.80	47.90	-28	39,776	-0.07%
2021/05/14	0	0.00	10	49.83	49.60	-10	39,121	-0.03%
2021/05/13	3	48.85	3	48.95	49.20	0	38,782	0.00%
2021/05/12	20	49.69	193	50.42	49.60	-173	38,261	-0.45%	大賣/鉅額交易
2021/05/11	31.8	52.52	32	51.74	51.60	-0.2	36,972	0.00%
2021/05/10	24	52.63	0	0.00	52.90	24	36,241	0.07%
2021/05/07	8.5	52.05	12	52.12	52.30	-3.5	36,059	-0.01%
2021/05/06	1	51.60	0	0.00	53.00	1	35,706	0.00%
2021/05/05	2	50.95	4	51.05	50.80	-2	35,241	-0.01%
2021/05/04	6	50.44	105.3	49.85	50.20	-99.3	35,127	-0.28%	大賣/
2021/05/03	19	51.63	114	51.08	51.20	-95	34,169	-0.28%	大賣/
2021/04/29	61	52.51	2	52.30	52.10	59	33,664	0.18%
2021/04/28	55	52.57	29	52.29	53.20	26	33,224	0.08%
2021/04/27	42	52.71	37	52.74	52.70	5	33,106	0.02%
2021/04/26	57	53.22	17	53.29	53.10	40	32,617	0.12%
2021/04/23	44	52.50	31	52.72	53.00	13	31,717	0.04%
2021/04/22	65	56.90	62.2	56.19	54.10	2.8	30,558	0.01%
2021/04/21	195	54.49	50	55.04	55.70	145	27,491	0.53%	大買/鉅額交易
2021/04/20	178	52.13	49	52.50	52.00	129	25,459	0.51%	大買/鉅額交易
2021/04/19	114.7	50.05	27.2	49.97	50.40	87.5	24,106	0.36%	大買/
2021/04/16	20.1	48.45	15	48.38	49.00	5.1	23,301	0.02%
2021/04/15	10.1	48.10	6	47.88	47.90	4.1	22,795	0.02%
2021/04/14	22	46.91	10.5	47.00	47.00	11.5	22,494	0.05%
2021/04/13	2	47.08	40.1	47.40	47.20	-38.1	22,362	-0.17%
2021/04/12	5.1	46.81	87	46.80	46.85	-81.9	22,111	-0.37%
2021/04/09	11	46.78	0	0.00	46.70	11	22,041	0.05%
2021/04/08	18	46.85	51	46.60	46.90	-33	21,910	-0.15%
2021/04/07	0	0.00	65.4	46.82	46.80	-65.4	21,820	-0.30%
2021/04/06	10	46.85	2	46.88	46.85	8	21,761	0.04%
2021/04/01	1	46.65	3	46.68	46.70	-2	21,372	-0.01%
2021/03/31	10	46.75	8.1	46.74	46.80	2	21,256	0.01%
2021/03/30	5	46.35	0	0.00	46.55	5	21,044	0.02%
2021/03/29	2	46.30	129	46.36	46.50	-127	20,945	-0.61%	大賣/鉅額交易
2021/03/26	8	45.86	23.8	46.12	46.15	-15.8	20,680	-0.08%
2021/03/25	10	45.45	10	45.45	45.55	0	20,287	0.00%
2021/03/24	15	45.58	0	0.00	45.55	15	20,110	0.07%
2021/03/23	1	46.00	9.1	45.84	45.70	-8.1	19,996	-0.04%
2021/03/22	299	45.71	114.6	45.88	45.80	184.4	19,589	0.94%	大買/大賣/鉅額交易
2021/03/19	4	42.68	2	42.85	42.70	2	18,122	0.01%
2021/03/18	0	0.00	6	43.12	43.10	-6	17,888	-0.03%
2021/03/17	0	0.00	1	42.85	42.85	-1	17,899	-0.01%
2021/03/15	24	42.43	0	0.00	42.35	24	17,936	0.13%
2021/03/12	11	42.75	0.2	42.80	42.70	10.8	17,781	0.06%
2021/03/11	14	42.88	1	42.90	42.85	13	17,666	0.07%
2021/03/10	0	43.20	0	0.00	43.00	0	17,600	0.00%
2021/03/09	3	43.00	4	43.20	43.40	-1	17,714	-0.01%
2021/03/08	0	0.00	5	42.85	42.65	-5	17,513	-0.03%
2021/03/05	10	42.45	1	42.50	42.50	9	17,433	0.05%
2021/03/04	2	42.40	1	42.30	42.50	1	17,847	0.01%
2021/03/03	1	42.30	31	42.37	42.55	-30	17,835	-0.17%
2021/03/02	0	0.00	1	42.10	42.10	-1	17,744	-0.01%
2021/02/26	16	42.18	0	0.00	42.00	16	17,589	0.09%
2021/02/25	7	42.79	19	42.74	42.90	-12	17,255	-0.07%
2021/02/24	3	42.40	0	0.00	42.55	3	17,267	0.02%
2021/02/23	2	42.45	10	42.34	42.45	-8	17,237	-0.05%
2021/02/22	13.1	41.84	25	41.70	41.80	-11.9	17,008	-0.07%
2021/02/19	18.1	41.18	42	41.13	41.60	-23.9	16,970	-0.14%
2021/02/18	0	0.00	3	41.25	41.35	-3	16,894	-0.02%
2021/02/17	17	40.90	14	41.00	41.25	3	16,801	0.02%
2021/02/05	40	40.65	5	40.65	40.85	35	16,576	0.21%
2021/02/04	16	40.48	0	0.00	40.40	16	16,647	0.10%
2021/02/03	9	40.58	0	0.00	40.55	9	17,019	0.05%
2021/02/02	2	40.75	5	41.05	40.75	-3	16,937	-0.02%
2021/02/01	0	40.40	2	40.75	40.80	-2	16,812	-0.01%
2021/01/29	7	40.24	4	40.26	40.15	3	16,789	0.02%
2021/01/28	16.2	40.26	0	0.00	40.25	16.2	16,597	0.10%
2021/01/27	7	40.39	0	0.00	40.35	7	16,362	0.04%
2021/01/26	18.7	40.41	11	40.57	40.35	7.7	16,223	0.05%
2021/01/25	6	40.91	0	0.00	40.90	6	15,710	0.04%
2021/01/22	16	40.56	0	0.00	40.60	16	15,509	0.10%
2021/01/21	1	40.95	0	0.00	40.80	1	15,191	0.01%
2021/01/20	22	40.96	0	0.00	40.95	22	15,029	0.15%
2021/01/19	1	41.60	0	0.00	41.75	1	14,598	0.01%
2021/01/18	7	41.52	0	0.00	41.60	7	14,547	0.05%
2021/01/15	13	42.20	12	42.15	41.95	1	14,248	0.01%
2021/01/14	1	42.55	10	42.70	42.55	-9	13,868	-0.06%
2021/01/13	3	42.62	0	0.00	42.70	3	13,709	0.02%
2021/01/12	0.1	42.90	0	0.00	42.70	0.1	13,599	0.00%
2021/01/11	0.1	43.00	1	42.85	43.10	-0.9	13,516	-0.01%
2021/01/08	0	0.00	4	42.80	42.95	-4	13,435	-0.03%
2021/01/07	7	42.90	4	42.94	42.85	3	13,366	0.02%
2021/01/06	2	42.85	0	0.00	42.95	2	13,172	0.02%
2021/01/05	2	43.20	2	43.15	43.10	0	13,036	0.00%
2021/01/04	0	0.00	6	43.27	43.20	-6	12,974	-0.05%
2020/12/31	0	0.00	2	43.40	43.20	-2	12,933	-0.02%
2020/12/29	2	42.90	0	0.00	43.00	2	12,916	0.02%
2020/12/28	0	0.00	5	42.90	43.00	-5	12,907	-0.04%
2020/12/25	1	42.80	4	42.85	42.80	-3	12,961	-0.02%
2020/12/22	1	42.80	0	0.00	42.95	1	13,149	0.01%
2020/12/21	3	43.23	6	43.32	43.50	-3	13,438	-0.02%
2020/12/17	0	0.00	0.2	42.80	42.65	-0.2	13,865	0.00%
2020/12/16	2	43.00	11	43.10	43.05	-9	13,782	-0.07%
2020/12/15	11.1	42.56	5	42.50	42.50	6.1	13,764	0.04%
2020/12/14	9	42.83	0	0.00	42.80	9	13,726	0.07%
2020/12/11	5	43.04	2	42.95	42.90	3	13,816	0.02%
2020/12/10	1.1	43.34	18.5	43.30	43.25	-17.4	13,749	-0.13%
2020/12/09	0	0.00	1	43.45	43.35	-1	13,778	-0.01%
2020/12/08	0	0.00	14.7	43.41	43.60	-14.7	13,772	-0.11%
2020/12/07	0.3	43.55	1	43.70	43.55	-0.7	13,759	-0.01%
2020/12/04	0.6	43.68	0	0.00	43.65	0.6	13,838	0.00%
2020/12/03	4	43.78	14	43.86	43.50	-10	13,761	-0.07%
2020/12/02	0	0.00	0.4	43.10	43.20	-0.4	13,481	0.00%
2020/12/01	1	42.95	0	0.00	43.15	1	13,676	0.01%
2020/11/30	3.1	43.05	5	43.34	42.90	-1.9	13,906	-0.01%
2020/11/27	6	43.23	8	43.22	43.30	-2	13,694	-0.01%
2020/11/25	2	42.80	0	0.00	42.60	2	13,772	0.01%
2020/11/24	0	0.00	3	42.97	42.75	-3	13,849	-0.02%
2020/11/23	0	0.00	11.2	42.95	43.00	-11.2	13,800	-0.08%
2020/11/20	2	42.75	80	42.65	42.70	-78	13,790	-0.57%
2020/11/18	6	42.75	0	0.00	42.70	6	13,816	0.04%
2020/11/13	13	42.25	4	42.20	42.25	9	14,467	0.06%
2020/11/12	0.1	42.65	1	42.50	42.40	-0.9	14,811	-0.01%
2020/11/11	121.1	42.66	19.2	42.19	42.65	101.9	14,831	0.69%	大買/鉅額交易
2020/11/10	0	0.00	1	41.50	41.55	-1	14,766	-0.01%
2020/11/09	4	41.15	6	41.15	41.15	-2	14,981	-0.01%
2020/11/05	10	41.00	21	40.98	41.05	-11	16,546	-0.07%
2020/11/04	0	0.00	5	40.90	40.90	-5	16,842	-0.03%
2020/10/30	0.1	40.60	0	0.00	40.55	0.1	18,262	0.00%
2020/10/29	4	40.43	2	40.20	40.35	2	18,465	0.01%
2020/10/28	0	0.00	0	40.65	40.55	0	18,534	0.00%
2020/10/27	5	40.40	5	40.40	40.50	0	18,592	0.00%
2020/10/26	2	40.53	0	0.00	40.50	2	18,606	0.01%
2020/10/23	10	40.65	5	40.65	40.65	5	18,750	0.03%
2020/10/22	6	40.56	0	0.00	41.00	6	18,943	0.03%
2020/10/21	6	40.49	0	0.00	40.30	6	19,040	0.03%
2020/10/20	15	40.48	0	0.00	40.35	15	19,061	0.08%
2020/10/19	3	40.60	0	0.00	40.45	3	19,122	0.02%
2020/10/16	1	40.25	26	40.35	40.30	-25	19,278	-0.13%
2020/10/15	2	40.25	2	40.35	40.30	0	19,671	0.00%
2020/10/14	2	40.60	0	0.00	40.50	2	19,700	0.01%
2020/10/13	0.1	40.70	0	0.00	40.50	0.1	19,784	0.00%
2020/10/12	3	40.83	5.2	40.86	40.95	-2.2	20,214	-0.01%
2020/10/08	0.1	41.30	1	41.30	41.15	-0.9	20,431	0.00%
2020/10/07	2.5	41.08	5	41.30	41.15	-2.5	20,445	-0.01%
2020/10/06	2	41.30	0	0.00	41.40	2	20,441	0.01%
2020/10/05	0	0.00	2	41.15	41.00	-2	20,601	-0.01%
2020/09/29	0	0.00	2	41.45	41.20	-2	20,975	-0.01%
2020/09/25	2	40.60	0	0.00	40.55	2	21,224	0.01%
2020/09/24	24	40.11	42	40.30	40.05	-18	21,293	-0.08%
2020/09/23	24	41.01	10.7	41.23	41.00	13.3	21,057	0.06%
2020/09/22	6	41.70	0	0.00	41.80	6	20,759	0.03%
2020/09/21	10	42.50	0	0.00	42.25	10	20,638	0.05%
2020/09/18	2	42.40	0.7	42.70	42.50	1.3	20,706	0.01%
2020/09/17	0.5	42.80	6	42.80	42.55	-5.6	20,727	-0.03%
2020/09/16	20	42.65	3	42.87	42.85	17	20,772	0.08%
2020/09/15	1	42.60	0	0.00	42.70	1	20,736	0.00%
2020/09/14	1	42.55	58	42.44	42.95	-57	20,963	-0.27%
2020/09/11	0	0.00	3	42.35	42.30	-3	20,893	-0.01%
2020/09/10	5.1	42.24	0	0.00	42.45	5.1	20,933	0.02%
2020/09/09	3	42.20	7	42.22	42.55	-4	20,892	-0.02%
2020/09/08	17	42.75	1	42.75	42.70	16	20,918	0.08%
2020/09/04	19	42.24	1	42.15	42.20	18	21,101	0.09%
2020/09/03	5	42.61	0	0.00	42.70	5	21,075	0.02%
2020/09/02	3	42.63	10	42.35	42.65	-7	20,913	-0.03%
2020/09/01	1	42.65	0	0.00	42.75	1	20,813	0.00%
2020/08/31	7	43.11	0	0.00	42.90	7	20,717	0.03%
2020/08/28	3	43.77	60	43.15	43.50	-57	20,610	-0.28%
2020/08/27	6	43.85	39	43.88	43.85	-33	20,645	-0.16%
2020/08/26	0	0.00	9	44.00	44.10	-9	20,707	-0.04%
2020/08/25	30	44.25	1	44.20	44.10	29	20,673	0.14%
2020/08/24	0	0.00	1.8	44.14	44.05	-1.8	21,049	-0.01%
2020/08/21	3	44.30	0	0.00	44.25	3	21,056	0.01%
2020/08/19	44	44.61	8	44.55	44.35	36	20,547	0.18%
2020/08/18	1	44.15	15	43.76	44.00	-14	20,240	-0.07%
2020/08/17	17	43.41	56	43.39	43.35	-39	19,928	-0.20%
2020/08/14	3	42.62	33	42.21	42.85	-30	19,825	-0.15%
2020/08/13	9	41.14	2	41.55	41.20	7	19,407	0.04%
2020/08/12	248	41.13	1	41.00	41.00	247	19,247	1.28%	大買/鉅額交易
2020/08/11	1	46.50	2	46.60	46.50	-1	18,034	-0.01%
2020/08/10	1	46.55	11	46.68	46.60	-10	17,645	-0.06%
2020/08/07	1	47.25	13.4	47.21	47.10	-12.4	17,455	-0.07%
2020/08/06	23	46.99	1	47.00	47.15	22	17,219	0.13%
2020/08/05	0	0.00	7	46.33	46.45	-7	16,833	-0.04%
2020/08/04	0	0.00	1	45.20	45.40	-1	16,369	-0.01%
2020/08/03	1	44.80	1	44.95	44.95	0	16,214	0.00%
2020/07/31	11.1	45.11	0.8	45.00	45.00	10.4	16,141	0.06%
2020/07/30	2	45.10	11	45.25	45.35	-9	16,127	-0.06%
2020/07/29	0	0.00	5	45.10	45.05	-5	16,204	-0.03%
2020/07/28	13	44.32	0.5	44.50	44.50	12.5	16,213	0.08%
2020/07/27	3	44.87	0	0.00	44.60	3	16,216	0.02%
2020/07/23	0	0.00	29	45.53	45.60	-29	16,183	-0.18%
2020/07/21	3	45.60	7	45.58	45.55	-4	16,060	-0.02%
2020/07/20	0	0.00	1	45.20	45.10	-1	15,811	-0.01%
2020/07/17	0	0.00	22	44.90	44.80	-22	15,774	-0.14%
2020/07/16	27	44.67	10	44.45	44.50	17	15,824	0.11%
2020/07/15	0	0.00	3	45.63	45.60	-3	15,384	-0.02%
2020/07/14	0	0.00	3	45.28	45.30	-3	15,181	-0.02%
2020/07/13	19	45.24	12	45.24	45.20	7	15,199	0.05%
2020/07/10	0	0.00	1	45.25	44.95	-1	15,301	-0.01%
2020/07/09	0	0.00	8	45.36	45.30	-8	15,268	-0.05%
2020/07/08	0	0.00	3.2	45.03	45.15	-3.2	15,002	-0.02%
2020/07/07	0	0.00	2	44.30	44.50	-2	14,733	-0.01%
2020/07/06	0	0.00	5	44.43	44.40	-5	14,649	-0.03%
2020/07/03	10	43.80	10	43.96	43.95	0	14,624	0.00%
2020/07/02	15	43.57	11	43.55	43.60	4	14,576	0.03%
2020/06/29	5	42.70	0	0.00	42.65	5	14,485	0.03%
2020/06/24	5	42.80	0	0.00	42.85	5	14,456	0.03%
2020/06/23	2	42.80	0	0.00	42.70	2	14,452	0.01%
2020/06/22	1	42.70	0	0.00	42.90	1	14,506	0.01%
2020/06/19	1	42.60	0.2	42.75	42.55	0.8	14,595	0.01%
2020/06/18	1	42.80	0	0.00	42.70	1	14,575	0.01%
2020/06/17	12	42.60	0	0.00	42.85	12	14,913	0.08%
2020/06/16	3	42.83	0	0.00	42.85	3	15,214	0.02%
2020/06/15	9	42.68	0	0.00	42.50	9	15,627	0.06%
2020/06/12	1	42.80	1	42.60	42.90	0	15,929	0.00%
2020/06/11	0	0.00	2	44.00	43.30	-2	16,268	-0.01%
2020/06/10	0	0.00	26	43.94	44.00	-26	16,336	-0.16%
2020/06/08	0	0.00	1	43.60	43.95	-1	16,884	-0.01%
2020/06/04	5	43.35	10	43.60	43.40	-5	17,038	-0.03%
2020/06/03	10	43.70	5	43.60	43.65	5	17,164	0.03%
2020/06/02	6	43.20	0	0.00	43.30	6	17,071	0.04%
2020/05/28	15	42.70	0	0.00	42.35	15	16,591	0.09%
2020/05/22	2	42.85	1	42.90	42.65	1	16,923	0.01%
2020/05/21	1	43.05	0	0.00	43.00	1	16,923	0.01%
2020/05/20	8	43.03	3	43.15	42.90	5	16,891	0.03%
2020/05/19	0	0.00	17	43.04	43.00	-17	16,886	-0.10%
2020/05/14	0	0.00	5	42.34	42.60	-5	16,720	-0.03%
2020/05/13	0	0.00	1	42.50	42.90	-1	16,615	-0.01%
2020/05/12	0	0.00	1	43.00	42.95	-1	16,648	-0.01%
2020/05/11	10	43.20	1	43.40	43.15	9	16,683	0.05%
2020/05/08	0	0.00	1	42.95	43.00	-1	16,728	-0.01%
2020/05/07	0	0.00	1	42.65	42.70	-1	16,749	-0.01%
2020/05/06	0	0.00	0.1	42.70	42.60	-0.1	16,822	0.00%
2020/05/05	0	0.00	1	42.75	42.85	-1	16,875	-0.01%
2020/05/04	12	42.26	5	42.20	42.20	7	16,886	0.04%
2020/04/30	31	43.30	7	43.06	43.20	24	16,928	0.14%
2020/04/29	30	42.46	1	42.50	42.55	29	16,995	0.17%
2020/04/28	20	42.05	1	42.05	42.25	19	17,208	0.11%
2020/04/27	20	42.05	1	42.10	42.00	19	18,115	0.10%
2020/04/24	15.1	42.05	0	0.00	42.00	15.1	18,025	0.08%
2020/04/23	1	41.70	1	42.00	42.15	0	18,025	0.00%
2020/04/22	8.1	41.57	0	0.00	41.60	8.1	17,994	0.04%
2020/04/21	10	41.80	0	0.00	41.80	10	18,175	0.06%
2020/04/20	1.1	42.25	0	0.00	42.35	1.1	18,223	0.01%
2020/04/17	0	0.00	6	42.25	42.00	-6	18,450	-0.03%
2020/04/16	8.1	42.05	0	0.00	41.85	8.1	18,435	0.04%
2020/04/15	32	41.90	0	0.00	41.80	32	18,514	0.17%
2020/04/14	0	0.00	5	41.66	41.65	-5	18,414	-0.03%
2020/04/13	0	0.00	4	41.04	40.80	-4	18,392	-0.02%
2020/04/10	30.1	40.82	2	40.80	41.00	28.1	18,530	0.15%
2020/04/09	33	40.65	8	40.58	40.55	25	18,714	0.13%
2020/04/08	15	41.15	10	40.47	41.00	5	18,786	0.03%
2020/04/07	10	40.00	1	40.00	39.95	9	18,599	0.05%
2020/04/06	1	39.00	1	39.15	39.05	0	18,657	0.00%
2020/04/01	1	39.10	0	0.00	39.00	1	18,611	0.01%
2020/03/31	0	0.00	5	39.50	39.50	-5	18,495	-0.03%
2020/03/30	4	38.10	10	38.56	39.15	-6	18,316	-0.03%
2020/03/27	10	39.14	3	39.10	38.95	7	18,246	0.04%
2020/03/26	0	0.00	8	38.99	38.60	-8	18,248	-0.04%
2020/03/25	61	38.97	2	39.30	38.80	59	18,249	0.32%
2020/03/24	53	38.40	26	38.15	38.25	27	18,117	0.15%
2020/03/23	11	35.75	52	36.77	36.10	-41	17,961	-0.23%
2020/03/20	8	35.95	105	36.46	36.95	-97	17,655	-0.55%	大賣/
2020/03/19	11	34.45	200	34.25	33.60	-189	17,337	-1.09%	大賣/鉅額交易
2020/03/18	10	36.75	1.5	36.10	36.00	8.5	17,069	0.05%
2020/03/17	16	37.85	0	0.00	37.60	16	16,688	0.10%
2020/03/16	7.1	39.45	0	0.00	38.85	7.1	16,138	0.04%
2020/03/13	25	38.94	106	38.71	40.25	-81	15,911	-0.51%	大賣/
2020/03/12	3	40.85	1	41.35	40.75	2	15,439	0.01%
2020/03/11	6	41.97	0	0.00	41.80	6	15,048	0.04%
2020/03/10	1.5	41.75	5	41.20	41.60	-3.5	14,955	-0.02%
2020/03/09	3	41.88	1	42.00	41.85	2	14,818	0.01%
2020/03/06	0	0.00	1	42.85	42.85	-1	14,613	-0.01%
2020/03/05	306	43.20	0	0.00	43.30	306	14,608	2.09%	大買/鉅額交易
2020/03/04	0	0.00	2	42.88	42.85	-2	14,772	-0.01%
2020/03/03	4	42.78	0	0.00	42.65	4	14,783	0.03%
2020/03/02	7	42.30	5	41.40	42.25	2	14,678	0.01%
2020/02/27	0.1	42.25	0	0.00	42.25	0.1	14,824	0.00%
2020/02/26	2	42.30	5.4	42.39	42.20	-3.4	14,772	-0.02%
2020/02/21	0.8	43.20	0	0.00	43.25	0.8	14,887	0.01%
2020/02/20	1	43.65	0	0.00	43.15	1	15,079	0.01%
2020/02/17	4	43.05	0	0.00	43.00	4	15,522	0.03%
2020/02/13	0.1	43.00	2	43.20	43.15	-1.9	15,652	-0.01%
2020/02/12	5	42.95	0	0.00	42.80	5	15,560	0.03%
2020/02/10	0	0.00	0.4	42.40	42.40	-0.4	15,477	0.00%
2020/02/07	1	42.50	16	42.60	42.50	-15	15,428	-0.10%
2020/02/06	2	43.00	5	43.02	43.00	-3	15,478	-0.02%
2020/02/05	6	42.51	9	42.54	42.35	-3	15,557	-0.02%
2020/02/04	0	0.00	15	42.40	42.40	-15	15,460	-0.10%
2020/02/03	10	41.28	3	41.47	41.55	7	15,348	0.05%
2020/01/31	2	42.20	13	42.23	42.05	-11	15,299	-0.07%
2020/01/30	15	42.10	403.1	42.66	41.85	-388.1	15,164	-2.56%	大賣/鉅額交易
2020/01/20	5	44.95	4	44.96	44.95	1	14,282	0.01%
2020/01/17	0	0.00	92	44.80	44.90	-92	14,487	-0.64%
2020/01/16	0.1	44.55	2	44.85	44.75	-1.9	14,575	-0.01%
2020/01/15	0	0.00	2.3	44.57	44.55	-2.3	14,636	-0.02%
2020/01/14	0	0.00	72	44.30	44.55	-72	14,537	-0.50%
2020/01/13	175	43.99	7.1	44.13	44.25	167.9	14,595	1.15%	大買/鉅額交易
2020/01/08	0	0.00	123	43.35	43.40	-123	14,943	-0.82%	大賣/鉅額交易
2020/01/07	2	43.33	1	43.50	43.60	1	14,877	0.01%
2020/01/06	3	43.45	1	43.40	43.45	2	14,973	0.01%
2020/01/03	0	0.00	72	43.86	43.95	-72	14,911	-0.48%
2020/01/02	13	44.02	5	44.11	44.10	8	14,838	0.05%
2019/12/31	0	0.00	3	43.70	43.70	-3	14,647	-0.02%
2019/12/30	2	43.53	3.1	43.64	43.65	-1.1	14,673	-0.01%
2019/12/27	2	43.08	0	0.00	43.25	2	14,540	0.01%
2019/12/24	0	0.00	14	43.21	43.15	-14	14,907	-0.09%
2019/12/23	0	0.00	7	43.21	43.25	-7	14,952	-0.05%
2019/12/20	0	0.00	1.1	42.98	42.95	-1.1	14,978	-0.01%
2019/12/19	0.3	42.85	0	0.00	43.00	0.3	14,997	0.00%
2019/12/18	9.5	42.88	0	0.00	43.00	9.5	15,064	0.06%
2019/12/17	4.1	42.81	1	42.95	42.95	3.1	15,039	0.02%
2019/12/16	1	42.80	2.1	42.89	42.80	-1.1	14,936	-0.01%
2019/12/13	4	42.58	0.1	42.35	42.55	3.9	14,945	0.03%
2019/12/12	4	42.33	3	42.30	42.30	1	14,920	0.01%
2019/12/11	1	42.15	10	42.20	42.15	-9	14,985	-0.06%
2019/12/10	4	42.10	2	42.08	42.10	2	15,068	0.01%
2019/12/09	3	41.95	0	0.00	42.05	3	15,165	0.02%
2019/12/06	2	41.75	0.1	41.75	41.75	1.9	15,175	0.01%
2019/12/05	0	0.00	1	41.85	41.65	-1	15,354	-0.01%
2019/12/04	2	41.53	1	41.85	41.75	1	15,645	0.01%
2019/12/03	7	41.66	0	0.00	41.85	7	15,733	0.04%
2019/12/02	0	0.00	3	41.25	41.35	-3	15,733	-0.02%
2019/11/29	3	41.52	1	41.70	41.40	2	15,719	0.01%
2019/11/27	3	41.83	1	41.80	41.95	2	15,837	0.01%
2019/11/26	3	42.00	1	42.20	41.80	2	15,863	0.01%
2019/11/25	0.1	41.95	8	41.97	41.95	-7.9	15,528	-0.05%
2019/11/22	1	42.00	0	0.00	42.10	1	15,556	0.01%
2019/11/21	6	42.29	21	42.15	42.35	-15	15,639	-0.10%
2019/11/20	184	42.51	1.2	42.57	42.65	182.8	15,535	1.18%	大買/鉅額交易
2019/11/19	25	41.85	21	42.00	42.10	4	15,188	0.03%
2019/11/18	7	41.99	1	42.10	42.10	6	15,006	0.04%
2019/11/15	50	41.55	5.3	41.52	41.70	44.7	14,790	0.30%
2019/11/14	1	41.15	1	41.10	41.15	0	14,612	0.00%
2019/11/13	1	41.00	5	41.18	41.00	-4	14,577	-0.03%
2019/11/12	1	40.55	1	40.60	40.65	0	14,491	0.00%
2019/11/11	1.1	40.36	5	40.60	40.35	-3.9	14,806	-0.03%
2019/11/08	21	40.95	5	40.93	40.90	16	15,386	0.10%
2019/11/07	0	0.00	1.2	40.83	40.95	-1.2	15,890	-0.01%
2019/11/06	1	40.85	1	40.90	40.80	0	16,088	0.00%
2019/11/05	5	40.67	0.1	40.90	40.90	4.9	16,203	0.03%
2019/11/04	3	41.00	1	40.70	40.95	2	16,285	0.01%
2019/11/01	7	40.53	0	0.00	40.55	7	16,295	0.04%
2019/10/31	8	40.43	0	0.00	40.45	8	16,600	0.05%
2019/10/30	1	40.20	0	0.00	40.35	1	16,869	0.01%
2019/10/29	2	40.40	3	40.80	40.65	-1	16,765	-0.01%
2019/10/28	2	40.65	27	40.75	40.75	-25	16,612	-0.15%
2019/10/25	1	40.90	3	41.20	40.85	-2	16,652	-0.01%
2019/10/24	2	41.00	0	0.00	41.00	2	16,478	0.01%
2019/10/23	2	40.98	0.2	40.95	40.95	1.8	16,533	0.01%
2019/10/22	3	41.10	13.1	41.16	41.40	-10.1	16,532	-0.06%
2019/10/21	0	0.00	1	41.35	41.50	-1	16,453	-0.01%
2019/10/18	30	40.83	5.3	40.83	40.95	24.7	16,356	0.15%
2019/10/17	0.1	40.05	2	40.05	40.10	-1.9	15,849	-0.01%
2019/10/16	1	39.90	0.1	40.00	40.00	0.9	15,811	0.01%
2019/10/15	2	39.90	15	39.85	40.00	-13	15,916	-0.08%
2019/10/14	5	39.95	10	39.90	39.95	-5	16,255	-0.03%
2019/10/09	5	39.70	0	0.00	39.50	5	16,418	0.03%
2019/10/08	0.1	39.75	2	39.75	39.75	-1.9	16,714	-0.01%
2019/10/07	11	39.07	0	0.00	39.30	11	17,140	0.06%
2019/10/04	1	38.85	10	38.85	38.90	-9	17,320	-0.05%
2019/10/03	5	38.92	3	38.85	39.00	2	17,304	0.01%
2019/10/02	2	39.25	0	0.00	39.25	2	17,315	0.01%
2019/10/01	17	39.69	0	0.00	39.65	17	17,356	0.10%
2019/09/27	1	39.65	0	0.00	39.65	1	17,381	0.01%
2019/09/25	4	39.68	1	39.70	39.60	3	17,535	0.02%
2019/09/24	2	39.65	0	0.00	39.80	2	17,583	0.01%
2019/09/23	6	39.81	0	0.00	39.75	6	17,507	0.03%
2019/09/20	1	39.80	1	40.20	40.20	0	17,563	0.00%
2019/09/19	4	39.75	0	0.00	39.80	4	17,483	0.02%
2019/09/17	1	40.10	1.2	39.55	39.50	-0.2	17,619	0.00%
2019/09/16	0.4	40.15	1	40.10	40.10	-0.6	17,629	0.00%
2019/09/12	1	40.10	4	40.09	40.05	-3	17,599	-0.02%
2019/09/11	3	39.80	5	40.07	40.00	-2	17,752	-0.01%
2019/09/10	0	0.00	3	40.08	39.95	-3	17,949	-0.02%
2019/09/09	1	40.10	0	0.00	40.00	1	18,140	0.01%
2019/09/06	0	0.00	6	39.87	39.85	-6	18,038	-0.03%
2019/09/05	11	38.72	13	38.94	39.00	-2	17,798	-0.01%
2019/09/04	2	38.50	5	38.45	38.45	-3	17,818	-0.02%
2019/09/03	0	0.00	1	38.40	38.35	-1	17,972	-0.01%
2019/09/02	1	38.10	0	0.00	38.25	1	18,146	0.01%
2019/08/30	9	37.96	12	38.23	38.45	-3	18,113	-0.02%
2019/08/29	0	0.00	0	37.95	37.80	0	18,035	0.00%
2019/08/28	12	37.59	2	37.55	37.70	10	18,261	0.05%
2019/08/26	5	37.58	3	37.75	37.70	2	18,481	0.01%
2019/08/23	0	0.00	20	37.80	38.20	-20	18,473	-0.11%
2019/08/22	2	37.85	3	37.85	37.85	-1	18,541	-0.01%
2019/08/20	0	0.00	3	38.17	38.15	-3	18,731	-0.02%
2019/08/19	3	38.20	0	0.00	38.10	3	18,777	0.02%
2019/08/16	25	37.95	0	0.00	37.95	25	18,796	0.13%
2019/08/15	2	37.93	0	0.00	38.00	2	18,773	0.01%
2019/08/14	11	38.25	2	38.03	38.30	9	18,819	0.05%
2019/08/13	66.1	37.42	5	37.39	37.25	61.1	18,656	0.33%
2019/08/12	40	44.00	0	0.00	43.95	40	18,080	0.22%
2019/08/08	61	44.05	9	44.06	43.90	52	17,741	0.29%
2019/08/07	3	43.43	10	43.60	43.35	-7	17,601	-0.04%
2019/08/06	5	43.30	5	43.40	43.30	0	17,750	0.00%
2019/08/05	6	43.49	1	43.80	43.55	5	17,728	0.03%
2019/08/02	12	43.61	0	0.00	43.55	12	17,716	0.07%
2019/08/01	21	44.05	15	44.23	44.05	6	17,596	0.03%
2019/07/31	4	44.78	0	0.00	44.70	4	17,513	0.02%
2019/07/30	8	44.83	0	0.00	44.80	8	17,651	0.05%
2019/07/29	2	44.98	0	0.00	44.85	2	17,948	0.01%
2019/07/26	2	44.23	18	44.24	44.65	-16	18,163	-0.09%
2019/07/25	8	44.61	102	44.35	44.30	-94	18,228	-0.52%	大賣/
2019/07/24	2	44.85	17	44.95	44.80	-15	18,091	-0.08%
2019/07/23	6	44.92	0	0.00	45.05	6	18,053	0.03%
2019/07/22	7	45.01	10	44.90	44.90	-3	18,025	-0.02%
2019/07/19	20	44.70	2	44.63	44.80	18	17,949	0.10%
2019/07/18	8	44.60	0	0.00	44.60	8	17,921	0.04%
2019/07/17	7	44.66	0	0.00	44.70	7	18,132	0.04%
2019/07/16	7	44.22	10	44.58	44.75	-3	18,306	-0.02%
2019/07/15	9	44.07	2	43.93	44.05	7	18,126	0.04%
2019/07/12	3	44.37	0	0.00	44.35	3	18,091	0.02%
2019/07/11	18	45.16	0	0.00	44.80	18	18,028	0.10%
2019/07/10	0	0.00	1	46.05	45.85	-1	17,637	-0.01%
2019/07/09	5	46.05	5	46.05	46.00	0	17,645	0.00%
2019/07/08	4	46.15	4	46.16	46.20	0	17,825	0.00%
2019/07/04	11	45.99	21	46.09	45.90	-10	18,032	-0.06%
2019/07/03	0	0.00	1	46.35	46.25	-1	18,223	-0.01%
2019/07/02	5	46.30	10	46.50	46.35	-5	18,452	-0.03%
2019/06/28	1	45.70	1	45.95	46.05	0	18,562	0.00%
2019/06/27	12	45.92	15	46.00	45.95	-3	18,801	-0.02%
2019/06/26	3	45.55	0	0.00	45.55	3	18,891	0.02%
2019/06/25	0	0.00	3	45.50	45.60	-3	19,323	-0.02%
2019/06/24	1	45.50	3	45.43	45.60	-2	19,560	-0.01%
2019/06/21	0	0.00	10	45.15	45.15	-10	19,765	-0.05%
2019/06/20	2	45.30	14	45.30	45.40	-12	20,696	-0.06%
2019/06/19	7	45.38	5	45.22	45.30	2	20,682	0.01%
2019/06/18	8	45.19	23	45.09	45.20	-15	20,639	-0.07%
2019/06/17	201	44.85	32	44.64	44.70	169	20,457	0.83%	大買/鉅額交易
2019/06/13	35	43.79	1	43.65	43.85	34	20,846	0.16%
2019/06/12	45	43.78	1.5	43.58	43.75	43.5	20,917	0.21%
2019/06/11	13	43.89	89	43.90	44.00	-76	20,838	-0.36%
2019/06/10	0	0.00	1	43.65	43.85	-1	20,740	0.00%
2019/06/05	2	42.98	0	0.00	43.00	2	20,525	0.01%
2019/06/04	2	43.20	0.2	43.35	43.10	1.8	20,408	0.01%
2019/06/03	1	42.80	1	43.35	43.40	0	20,223	0.00%
2019/05/30	1	42.50	8	42.59	42.80	-7	19,910	-0.04%
2019/05/29	1	42.40	0	0.00	42.50	1	19,853	0.01%
2019/05/28	7	42.44	0	0.00	42.30	7	19,894	0.04%
2019/05/27	20	42.49	4	42.65	42.40	16	19,814	0.08%
2019/05/24	0	0.00	2	42.50	42.35	-2	19,902	-0.01%
2019/05/23	2	42.40	1	42.35	42.35	1	19,954	0.01%
2019/05/22	26	42.51	0	0.00	42.70	26	20,360	0.13%
2019/05/21	2	42.50	2	42.80	42.85	0	20,460	0.00%
2019/05/20	29	42.56	1	42.55	42.35	28	20,442	0.14%
2019/05/17	1	42.25	0	0.00	42.25	1	20,401	0.00%
2019/05/16	30	41.80	23	42.23	42.00	7	20,412	0.03%
2019/05/15	5	41.85	0	0.00	41.75	5	20,302	0.02%
2019/05/14	13	41.50	12	41.80	41.55	1	20,272	0.00%
2019/05/13	15	42.42	50	42.30	42.00	-35	19,984	-0.18%
2019/05/10	8	42.70	3	42.80	42.50	5	19,903	0.03%
2019/05/09	1	42.60	18.5	42.59	42.50	-17.5	19,795	-0.09%
2019/05/08	0	0.00	0.2	43.00	43.00	-0.2	19,622	0.00%
2019/05/07	15	42.66	2	42.93	42.90	13	19,430	0.07%
2019/05/03	30	42.80	11	42.59	42.85	19	18,942	0.10%
2019/05/02	0	0.00	10	42.25	42.20	-10	18,615	-0.05%
2019/04/29	20	42.00	12	41.96	42.10	8	18,476	0.04%
2019/04/26	0	41.80	0	0.00	41.75	0	18,369	0.00%
2019/04/25	5.2	41.53	1	41.55	41.80	4.2	18,375	0.02%
2019/04/24	3	41.60	1	41.65	41.55	2	18,358	0.01%
2019/04/23	3	40.75	0	0.00	41.60	3	18,316	0.02%
2019/04/22	31	41.24	0	0.00	41.00	31	18,243	0.17%
2019/04/18	23	41.67	12	41.40	41.60	11	17,806	0.06%
2019/04/17	23	42.06	8	42.40	41.95	15	17,616	0.09%
2019/04/16	15	42.15	20	42.24	42.30	-5	17,377	-0.03%
2019/04/15	2	42.25	3	42.23	42.50	-1	17,356	-0.01%
2019/04/12	7	42.07	3.7	42.18	42.00	3.3	17,209	0.02%
2019/04/11	14	42.05	8	42.05	42.05	6	17,030	0.04%
2019/04/10	41.1	42.00	2	41.95	42.00	39.1	16,791	0.23%
2019/04/09	17	42.10	0	0.00	42.15	17	16,545	0.10%
2019/04/08	12	42.20	17.2	42.09	42.30	-5.2	16,200	-0.03%
2019/04/03	3	41.63	1	41.60	41.70	2	15,817	0.01%
2019/04/02	22	41.39	10	41.60	41.40	12	15,641	0.08%
2019/04/01	59	41.47	0	0.00	41.35	59	15,380	0.38%
2019/03/29	25	41.27	14	41.28	41.25	11	14,937	0.07%
2019/03/28	28	41.05	2	41.20	41.00	26	14,770	0.18%
2019/03/27	14	40.57	1	40.60	40.55	13	14,397	0.09%
2019/03/26	35	40.45	0	0.00	40.45	35	14,149	0.25%
2019/03/25	121.2	40.49	29	40.14	40.50	92.2	13,906	0.66%	大買/
2019/03/22	0	0.00	3	39.00	38.70	-3	12,921	-0.02%
2019/03/21	0	0.00	16	38.61	38.85	-16	12,975	-0.12%
2019/03/20	1	38.05	0	0.00	38.05	1	12,847	0.01%
2019/03/19	0	0.00	6.9	38.02	38.10	-6.9	12,820	-0.05%
2019/03/18	24	37.71	0	0.00	37.80	24	12,718	0.19%
2019/03/15	10	38.65	19	38.55	38.65	-9	12,123	-0.07%
2019/03/14	30	38.50	10	38.60	38.60	20	12,005	0.17%
2019/03/13	0	38.50	0	0.00	38.50	0	12,137	0.00%
2019/03/12	10	38.40	19	38.43	38.40	-9	12,190	-0.07%
2019/03/11	1	37.90	0	0.00	37.85	1	12,358	0.01%
2019/03/08	10	37.80	0	0.00	38.00	10	12,634	0.08%
2019/03/07	8	38.05	0	0.00	38.00	8	12,816	0.06%
2019/03/06	19	38.01	1	38.10	38.25	18	12,966	0.14%
2019/03/05	2	38.08	0	0.00	38.00	2	13,299	0.02%
2019/02/25	8	38.69	0	0.00	38.45	8	14,362	0.06%
2019/02/22	9	38.70	11	38.89	38.70	-2	14,472	-0.01%
2019/02/21	10	38.40	11	38.25	39.30	-1	14,492	-0.01%
2019/02/20	30	37.75	1	37.95	37.85	29	14,013	0.21%
2019/02/19	0	0.00	6	37.48	37.55	-6	13,849	-0.04%
2019/02/18	10	37.06	6.5	36.92	36.90	3.5	13,696	0.03%
2019/02/14	5	37.95	0	0.00	37.50	5	13,833	0.04%
2019/02/13	2	37.70	2	37.70	37.65	0	13,710	0.00%
2019/02/12	0	0.00	1	37.60	37.70	-1	13,617	-0.01%
2019/02/11	0	0.00	3	37.90	37.65	-3	13,612	-0.02%
2019/01/30	0	0.00	22	37.26	37.35	-22	13,468	-0.16%
2019/01/29	0	0.00	3	37.00	37.10	-3	13,530	-0.02%
2019/01/28	0	0.00	24	36.86	37.00	-24	13,669	-0.18%
2019/01/25	0	0.00	6	36.57	36.60	-6	13,691	-0.04%
2019/01/24	8	36.32	1	36.40	36.40	7	13,820	0.05%
2019/01/23	0	0.00	1	36.25	36.45	-1	13,992	-0.01%
2019/01/21	0	0.00	2.1	36.27	36.25	-2.1	14,309	-0.01%
2019/01/18	0	0.00	3	35.93	36.00	-3	14,490	-0.02%
2019/01/17	2	35.55	0	0.00	35.45	2	14,775	0.01%
2019/01/16	2	35.60	0	0.00	35.60	2	15,381	0.01%
2019/01/15	2	35.73	0	0.00	35.70	2	15,547	0.01%
2019/01/14	2	35.43	0	0.00	35.60	2	15,440	0.01%
2019/01/11	1	36.30	2	36.60	36.40	-1	15,449	-0.01%
2019/01/10	0	0.00	7	36.56	36.55	-7	15,388	-0.05%
2019/01/09	0	0.00	21	36.20	36.35	-21	15,371	-0.14%
2019/01/08	1	35.90	0	0.00	35.55	1	15,314	0.01%
2019/01/07	1	35.95	15	36.10	36.00	-14	15,385	-0.09%
2019/01/04	1	34.95	1	35.45	35.45	0	15,411	0.00%
2019/01/03	2	35.33	3.1	35.27	35.15	-1.1	15,897	-0.01%
2018/12/28	1	35.45	2	35.65	35.60	-1	16,040	-0.01%
2018/12/27	1	35.55	1	35.75	35.40	0	16,117	0.00%
2018/12/26	2	35.70	6	35.40	35.40	-4	16,203	-0.02%
2018/12/24	2	35.65	0	0.00	35.80	2	16,416	0.01%
2018/12/20	0	0.00	22	36.04	35.40	-22	16,974	-0.13%
2018/12/18	1	35.80	0	0.00	35.65	1	16,943	0.01%
2018/12/17	0	0.00	1	35.80	36.00	-1	17,319	-0.01%
2018/12/14	0	0.00	3	35.67	35.75	-3	17,273	-0.02%
2018/12/13	1	35.00	18	35.44	35.50	-17	17,362	-0.10%
2018/12/12	3	34.95	0	0.00	34.95	3	17,290	0.02%
2018/12/11	20.4	35.07	0	0.00	34.80	20.4	17,234	0.12%
2018/12/10	1	34.75	0	0.00	34.75	1	17,308	0.01%
2018/12/07	2	35.05	5.2	34.90	35.05	-3.2	17,487	-0.02%
2018/12/06	3	34.65	7	34.86	34.65	-4	17,576	-0.02%
2018/12/05	1	34.40	0	0.00	34.85	1	17,823	0.01%
2018/12/04	2	35.20	0	0.00	35.05	2	18,345	0.01%
2018/12/03	1	35.70	33.3	35.34	35.85	-32.3	18,146	-0.18%
2018/11/30	5	34.50	1	34.50	34.50	4	17,903	0.02%
2018/11/29	1	34.00	1	34.45	34.05	0	17,779	0.00%
2018/11/28	0	0.00	3	33.97	34.05	-3	17,765	-0.02%
2018/11/27	31.2	33.35	2	33.45	33.50	29.2	17,583	0.17%
2018/11/26	0	0.00	2	35.30	35.35	-2	16,748	-0.01%
2018/11/23	2.2	34.68	0	0.00	34.70	2.2	17,213	0.01%
2018/11/22	28.2	35.08	0	0.00	34.85	28.2	17,290	0.16%
2018/11/21	16.1	35.58	0	0.00	35.70	16.1	17,165	0.09%
2018/11/20	10	36.40	0	0.00	36.65	10	17,025	0.06%
2018/11/16	0	0.00	6	36.40	36.45	-6	17,140	-0.04%
2018/11/15	5	36.00	0	0.00	36.15	5	17,325	0.03%
2018/11/14	3	36.38	7	36.81	36.35	-4	17,409	-0.02%
2018/11/13	7	35.97	12	35.92	36.40	-5	17,458	-0.03%
2018/11/09	2	35.05	0	0.00	34.90	2	17,688	0.01%
2018/11/08	0	0.00	7	35.33	35.50	-7	18,029	-0.04%
2018/11/07	0	0.00	1	35.55	35.50	-1	18,509	-0.01%
2018/11/06	7	34.93	0	0.00	35.10	7	19,646	0.04%
2018/11/05	5	35.10	2	35.45	35.35	3	19,895	0.02%
2018/11/02	0	0.00	20	36.33	36.45	-20	20,127	-0.10%
2018/11/01	0	0.00	1	35.55	35.65	-1	20,426	0.00%
2018/10/31	2	34.65	8	35.00	34.70	-6	20,564	-0.03%
2018/10/30	6	34.20	8	34.35	34.10	-2	20,695	-0.01%
2018/10/26	4	33.00	0	0.00	33.50	4	21,504	0.02%
2018/10/25	7	33.29	2	33.70	34.00	5	22,325	0.02%
2018/10/24	35	33.90	0	0.00	34.15	35	23,157	0.15%
2018/10/23	33	36.13	1	35.60	36.00	32	22,836	0.14%
2018/10/22	1	37.25	0	0.00	37.55	1	23,078	0.00%
2018/10/19	1	37.40	0	0.00	37.25	1	24,086	0.00%
2018/10/18	0	0.00	11	38.40	38.00	-11	24,280	-0.05%
2018/10/16	4	38.15	0	0.00	38.20	4	25,323	0.02%
2018/10/15	1	38.50	4	38.58	38.50	-3	25,455	-0.01%
2018/10/12	0	0.00	11.5	38.50	39.00	-11.5	25,600	-0.04%
2018/10/11	14	37.66	5	37.20	37.60	9	25,654	0.04%
2018/10/09	0.1	40.05	2	40.10	40.05	-1.9	25,282	-0.01%
2018/10/05	1	39.70	16	39.96	39.70	-15	25,579	-0.06%
2018/10/04	0	0.00	5	40.10	39.80	-5	25,683	-0.02%
2018/10/03	5	40.25	0	0.00	40.20	5	25,833	0.02%
2018/10/02	16	40.39	0	0.00	40.30	16	26,052	0.06%
2018/10/01	2	40.90	0	0.00	41.05	2	26,235	0.01%
2018/09/28	2	41.15	32	41.23	41.10	-30	26,430	-0.11%
2018/09/27	1	39.60	2	40.10	40.25	-1	26,273	0.00%
2018/09/26	0	0.00	2	40.05	39.90	-2	26,482	-0.01%
2018/09/19	0	0.00	5	40.24	40.15	-5	26,972	-0.02%
2018/09/18	0	0.00	5	39.70	39.70	-5	27,031	-0.02%
2018/09/17	0	0.00	1	39.30	39.30	-1	27,184	0.00%
2018/09/14	0	0.00	6	39.53	39.65	-6	27,256	-0.02%
2018/09/13	0	0.00	7	39.21	39.10	-7	27,301	-0.03%
2018/09/12	1	38.10	5	38.30	38.55	-4	27,171	-0.01%
2018/09/11	10	38.00	0.4	38.60	38.00	9.6	27,244	0.04%
2018/09/10	7	38.67	21	38.38	37.95	-14	27,027	-0.05%
2018/09/07	0	0.00	1	41.40	41.30	-1	26,616	0.00%
2018/09/06	1	41.30	18	41.80	41.80	-17	26,592	-0.06%
2018/09/05	20	41.68	156	41.52	41.55	-136	26,581	-0.51%	大賣/鉅額交易
2018/09/04	5	41.57	17.4	42.09	42.10	-12.4	26,593	-0.05%
2018/09/03	15	41.60	0	0.00	41.35	15	26,409	0.06%
2018/08/31	17	41.62	16	42.35	42.35	1	26,343	0.00%
2018/08/30	34	41.99	0.1	42.00	42.00	33.9	26,050	0.13%
2018/08/29	0	0.00	15.1	43.27	43.40	-15.1	25,625	-0.06%
2018/08/28	0	0.00	6	43.20	43.30	-6	25,698	-0.02%
2018/08/27	21	43.12	0.2	43.10	43.30	20.8	25,815	0.08%
2018/08/24	0	0.00	2	42.80	42.80	-2	25,756	-0.01%
2018/08/23	4	43.10	0	0.00	43.10	4	25,948	0.02%
2018/08/22	1	43.00	21	42.85	42.95	-20	26,075	-0.08%
2018/08/21	4	42.29	1	42.90	42.90	3	26,120	0.01%
2018/08/20	20	42.05	3	42.28	42.00	17	26,216	0.06%
2018/08/17	175	42.35	32	42.87	42.05	143	26,177	0.55%	大買/鉅額交易
2018/08/16	31	41.98	6	41.45	42.00	25	26,134	0.10%
2018/08/15	13	42.72	121	42.66	42.35	-108	26,225	-0.41%	大賣/鉅額交易
2018/08/14	5	43.15	0	0.00	43.30	5	25,975	0.02%
2018/08/13	2	42.65	45	43.06	42.15	-43	25,677	-0.17%
2018/08/10	0	0.00	15	41.10	41.50	-15	24,798	-0.06%
2018/08/09	0	0.00	1	40.55	40.50	-1	24,741	0.00%
2018/08/07	15	40.19	0	0.00	40.15	15	25,092	0.06%
2018/08/03	137	40.92	3	41.15	40.45	134	24,795	0.54%	大買/鉅額交易
2018/08/02	5	40.60	9	40.77	40.60	-4	24,490	-0.02%
2018/08/01	53	39.70	89	40.87	41.05	-36	23,866	-0.15%
2018/07/31	39	39.50	10	39.25	39.35	29	22,946	0.13%
2018/07/30	18	40.71	18	41.20	40.70	0	22,017	0.00%
2018/07/27	49	40.51	29	41.45	40.30	20	21,668	0.09%
2018/07/26	19	40.58	50	41.65	40.50	-31	21,333	-0.15%
2018/07/25	1	45.10	3	44.90	45.10	-2	20,460	-0.01%
2018/07/24	18	44.35	62	44.30	45.50	-44	20,173	-0.22%
2018/07/23	33	42.48	0	0.00	42.65	33	19,368	0.17%
2018/07/20	81	42.30	0	0.00	42.30	81	19,251	0.42%
2018/07/19	2	42.65	0	0.00	42.75	2	19,164	0.01%
2018/07/17	0	0.00	15	42.15	42.15	-15	19,164	-0.08%
2018/07/16	19	42.62	0	0.00	42.50	19	19,102	0.10%
2018/07/13	0	0.00	10	43.47	43.50	-10	19,058	-0.05%
2018/07/10	0	0.00	0.4	43.10	43.25	-0.4	18,222	0.00%
2018/07/09	0	0.00	3	42.95	42.75	-3	17,897	-0.02%
2018/07/06	0	0.00	2	41.90	41.60	-2	17,544	-0.01%
2018/07/03	32	42.91	7	42.64	42.75	25	16,918	0.15%
2018/07/02	0	0.00	1	42.20	41.85	-1	16,442	-0.01%
2018/06/29	11	41.99	0	0.00	42.35	11	16,147	0.07%
2018/06/28	1	42.35	0	0.00	42.40	1	15,725	0.01%
2018/06/27	5	42.85	0	0.00	43.00	5	15,500	0.03%
2018/06/26	0	0.00	8	44.31	43.70	-8	15,155	-0.05%
2018/06/22	1	44.10	0	0.00	44.60	1	14,764	0.01%
2018/06/21	5	44.35	0	0.00	44.75	5	14,558	0.03%
2018/06/20	0	0.00	1	44.50	44.75	-1	14,521	-0.01%
2018/06/19	29	44.11	14	43.85	43.85	15	14,290	0.10%
2018/06/15	0	0.00	1	45.50	45.25	-1	13,991	-0.01%
2018/06/14	0	0.00	5	45.25	44.90	-5	13,688	-0.04%
2018/06/13	0	0.00	4	45.39	45.45	-4	13,540	-0.03%
2018/06/12	1	44.50	0	0.00	44.50	1	13,514	0.01%
2018/06/11	1	44.60	0	0.00	44.60	1	13,386	0.01%
2018/06/08	5	44.35	0	0.00	45.00	5	13,315	0.04%
2018/06/06	0	0.00	1	44.70	44.80	-1	13,226	-0.01%
2018/06/05	2	44.75	16	45.67	45.20	-14	13,105	-0.11%
2018/06/04	15	44.00	8	44.61	45.65	7	12,867	0.05%
2018/06/01	1	43.65	0	0.00	43.75	1	12,533	0.01%
2018/05/31	0	0.00	1	43.70	43.60	-1	12,403	-0.01%
2018/05/30	1	42.95	27	43.79	43.75	-26	12,061	-0.22%
2018/05/29	22	43.09	0	0.00	43.40	22	11,777	0.19%
2018/05/28	11	44.09	0	0.00	43.95	11	11,560	0.10%
2018/05/25	18	44.00	17	43.90	43.90	1	11,405	0.01%
2018/05/24	12	44.15	0	0.00	44.75	12	11,186	0.11%
2018/05/23	1	44.50	0	0.00	44.10	1	10,986	0.01%
2018/05/22	0	0.00	7	45.78	45.60	-7	10,678	-0.07%
2018/05/18	1	46.10	0	0.00	45.55	1	10,386	0.01%
2018/05/17	0	0.00	4	45.65	45.65	-4	10,246	-0.04%
2018/05/16	26	45.54	27	46.55	45.90	-1	9,922	-0.01%
2018/05/15	47	42.94	11	43.20	43.50	36	9,122	0.39%
2018/05/14	46	42.33	3	42.95	43.15	43	9,082	0.47%
2018/05/10	0	0.00	20.4	41.05	41.10	-20.4	8,681	-0.23%
2018/05/09	10	40.50	0	0.00	40.60	10	8,472	0.12%
2018/05/08	14	40.05	0	0.00	40.80	14	8,411	0.17%
2018/05/07	20	40.35	1.3	41.01	40.40	18.7	8,247	0.23%
2018/05/02	0	0.00	1	40.95	40.85	-1	7,860	-0.01%
2018/04/30	1	40.55	0	0.00	40.85	1	7,745	0.01%
2018/04/26	0	0.00	2	40.43	40.50	-2	7,705	-0.03%
2018/04/24	0	0.00	16	40.70	40.85	-16	7,530	-0.21%
2018/04/23	0	0.00	1	39.00	38.90	-1	7,116	-0.01%
2018/04/20	0	0.00	1	39.20	38.75	-1	7,184	-0.01%
2018/04/19	0	0.00	6	38.82	39.00	-6	7,137	-0.08%
2018/04/17	1	37.80	0	0.00	38.00	1	7,686	0.01%
2018/04/12	5	38.00	0	0.00	38.10	5	8,316	0.06%
2018/04/03	0	0.00	44	36.95	36.95	-44	9,075	-0.48%
2018/04/02	0	0.00	10	36.55	36.65	-10	9,194	-0.11%
2018/03/27	0.7	37.00	12	36.95	37.15	-11.3	10,137	-0.11%
2018/03/26	0	0.00	30	36.40	36.60	-30	10,164	-0.30%
2018/03/16	0	0.00	1	37.20	37.60	-1	10,402	-0.01%
2018/03/12	0.3	37.05	0	0.00	37.20	0.3	10,295	0.00%
2018/03/07	0	0.00	1	36.45	36.40	-1	10,705	-0.01%
2018/03/01	0	0.00	0.1	37.00	37.00	-0.1	11,286	0.00%
2018/02/27	0	0.00	52	36.99	37.00	-52	11,254	-0.46%
2018/02/26	0	0.00	22	36.77	36.55	-22	11,206	-0.20%
2018/02/22	1	36.50	0	0.00	36.50	1	11,272	0.01%
2018/02/12	0	0.00	44	35.80	35.95	-44	11,186	-0.39%
2018/02/08	0	0.00	8.5	36.73	36.75	-8.5	11,101	-0.08%
2018/02/07	2	36.30	2	36.35	36.40	0	11,348	0.00%
2018/02/06	1	36.19	15	35.40	35.50	-14	11,176	-0.13%
2018/02/05	1	37.25	0	0.00	37.80	1	10,868	0.01%
2018/02/02	2	37.75	3	37.88	37.90	-1	10,815	-0.01%
2018/02/01	0	0.00	10	37.80	37.90	-10	10,779	-0.09%
2018/01/31	0	0.00	1	37.55	37.65	-1	10,778	-0.01%
2018/01/30	2	37.73	0	0.00	37.90	2	10,744	0.02%
2018/01/29	0	0.00	4.3	38.27	37.95	-4.3	10,715	-0.04%
2018/01/26	0	0.00	4	37.98	38.20	-4	10,632	-0.04%
2018/01/25	1	37.40	1	37.60	37.60	0	10,496	0.00%
2018/01/24	6	37.17	5	37.35	37.30	1	10,438	0.01%
2018/01/23	19	37.26	1.5	37.18	37.30	17.5	10,370	0.17%
2018/01/22	0	0.00	1	37.70	37.85	-1	10,192	-0.01%
2018/01/19	19	37.86	1	37.90	37.90	18	10,101	0.18%
2018/01/18	2	37.85	0	0.00	37.85	2	10,032	0.02%
2018/01/17	0	0.00	28	38.36	38.50	-28	9,868	-0.28%
2018/01/16	0	0.00	4	37.88	38.10	-4	9,731	-0.04%
2018/01/12	3	37.70	0	0.00	37.60	3	9,583	0.03%
2018/01/11	28	37.80	92	37.70	37.50	-64	9,356	-0.68%
2018/01/08	37	37.56	6	37.85	38.20	31	8,456	0.37%
2018/01/05	35	37.20	2	37.30	37.30	33	8,145	0.41%
2018/01/04	39	36.94	1	37.20	37.20	38	7,623	0.50%
2018/01/03	2	37.20	26	36.58	37.35	-24	7,533	-0.32%
2018/01/02	2	36.45	24	36.55	36.55	-22	7,250	-0.30%