台泥 (1101)-兆豐-新竹券商分點個股進出

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

台泥

(1101)

可現股當沖

股價
32.70
漲跌
▲0.05
漲幅
+0.15%
成交量
19,024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－兆豐-新竹券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

兆豐-新竹券商分點個股進出
兆豐-新竹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/18	3.1	32.65	10	32.65	32.70	-6.9	15,379	-0.04%
2024/04/17	9	32.59	8	32.65	32.65	1	15,172	0.01%
2024/04/16	19.5	32.74	24.9	32.99	32.45	-5.3	15,008	-0.04%
2024/04/15	64.4	32.67	2	32.60	32.35	62.4	14,402	0.43%
2024/04/12	11	32.00	1	32.10	32.20	10	14,063	0.07%
2024/04/11	7	32.43	3.7	32.50	32.40	3.3	13,848	0.02%
2024/04/10	46.2	32.85	35	32.75	32.70	11.2	13,783	0.08%
2024/04/09	2.2	32.18	34.2	32.47	32.45	-32	13,609	-0.24%
2024/04/08	4.7	32.32	0.6	32.30	32.30	4.1	13,545	0.03%
2024/04/03	13.2	32.45	12	32.68	32.00	1.2	13,436	0.01%
2024/04/02	3.1	31.98	0	0.00	31.95	3.1	13,046	0.02%
2024/04/01	24.4	32.13	0.5	32.15	32.15	23.9	13,124	0.18%
2024/03/29	7	31.89	10	31.90	32.15	-3	13,089	-0.02%
2024/03/28	2.1	31.70	10	31.80	31.70	-7.9	12,963	-0.06%
2024/03/27	64.5	31.73	4	31.60	31.70	60.5	12,844	0.47%
2024/03/26	2.2	31.48	4	31.39	31.55	-1.8	12,765	-0.01%
2024/03/25	1	31.10	22	31.16	31.10	-21	12,723	-0.16%
2024/03/22	7.2	31.14	0	0.00	31.15	7.2	12,702	0.06%
2024/03/21	21	31.58	8	31.58	31.50	13	12,514	0.10%
2024/03/20	20.6	30.97	4.7	30.89	30.90	15.9	12,516	0.13%
2024/03/19	17.7	31.46	3	31.50	31.40	14.7	12,198	0.12%
2024/03/18	7.3	31.70	0.1	31.80	31.70	7.2	11,945	0.06%
2024/03/15	4.6	31.98	2	32.10	31.95	2.6	11,833	0.02%
2024/03/14	4	31.83	0	0.00	32.00	4	11,512	0.03%
2024/03/13	4.1	31.73	6	31.90	31.70	-1.9	11,518	-0.02%
2024/03/12	11.4	31.90	28.1	31.88	32.00	-16.7	11,388	-0.15%
2024/03/11	13.2	31.72	5	31.78	31.80	8.2	11,415	0.07%
2024/03/08	16.7	31.98	2	32.03	31.85	14.7	11,531	0.13%
2024/03/07	2.2	32.00	13	31.87	32.00	-10.8	11,664	-0.09%
2024/03/06	5.1	31.90	5	32.01	32.00	0.1	12,022	0.00%
2024/03/05	0.1	32.13	0	0.00	32.00	0.1	13,502	0.00%
2024/03/04	0.2	32.10	5.3	32.15	32.05	-5.1	13,771	-0.04%
2024/03/01	12.2	32.00	1.2	32.14	32.05	11	14,657	0.07%
2024/02/29	9	32.28	3	32.13	32.10	6	14,759	0.04%
2024/02/27	23.4	31.97	4	31.94	31.85	19.4	14,610	0.13%
2024/02/26	1.5	32.24	16	32.21	32.15	-14.5	14,608	-0.10%
2024/02/23	15	32.52	12	32.51	32.40	3	14,694	0.02%
2024/02/22	3.3	32.50	0	0.00	32.55	3.3	15,103	0.02%
2024/02/21	4.3	32.42	0	0.00	32.50	4.3	15,202	0.03%
2024/02/20	2	32.55	1	32.60	32.65	1	15,222	0.01%
2024/02/19	11	32.76	37.4	32.37	32.80	-26.4	15,433	-0.17%
2024/02/16	25.2	31.84	21	31.88	31.90	4.2	15,704	0.03%
2024/02/15	5.7	31.90	24	31.97	32.00	-18.3	15,670	-0.12%
2024/02/05	2.7	32.05	0	0.00	32.15	2.7	15,497	0.02%
2024/02/02	7.1	32.25	0	0.00	32.25	7.1	15,452	0.05%
2024/02/01	1.3	32.19	2.3	32.20	32.45	-1	15,591	-0.01%
2024/01/31	12	31.92	41	31.88	31.90	-29	15,628	-0.19%
2024/01/30	5	32.11	0	0.00	32.00	5	15,538	0.03%
2024/01/29	4.1	32.39	0.5	32.65	32.35	3.6	15,511	0.02%
2024/01/26	13.2	32.63	3.9	32.70	32.60	9.2	15,632	0.06%
2024/01/25	6.5	32.65	0	0.00	32.70	6.5	15,730	0.04%
2024/01/24	4	32.65	0	0.00	32.60	4	15,865	0.03%
2024/01/23	22	32.55	0.3	32.60	32.70	21.7	16,153	0.13%
2024/01/22	18	32.35	0	0.00	32.30	18	16,296	0.11%
2024/01/19	15.2	32.23	6.1	32.21	32.40	9.1	16,355	0.06%
2024/01/18	7.2	32.08	6	32.09	32.05	1.2	16,380	0.01%
2024/01/17	7.2	32.22	9	32.28	32.20	-1.8	16,459	-0.01%
2024/01/16	28.3	32.99	5.4	33.02	32.90	22.9	16,356	0.14%
2024/01/15	8.4	33.72	30	33.84	33.65	-21.6	16,277	-0.13%
2024/01/12	2	33.65	0	0.00	33.75	2	16,716	0.01%
2024/01/11	1.1	33.71	2	33.70	33.70	-0.9	17,605	-0.01%
2024/01/10	10	33.76	0	0.00	33.70	10	18,877	0.05%
2024/01/09	2	34.10	0	0.00	34.05	2	19,006	0.01%
2024/01/08	0.3	34.35	0	0.00	34.25	0.3	19,126	0.00%
2024/01/05	1	34.25	0	0.00	34.35	1	19,349	0.01%
2024/01/04	1	34.15	0	0.00	34.20	1	19,609	0.01%
2024/01/03	10.1	34.32	4	34.20	34.20	6.1	19,771	0.03%
2024/01/02	1	34.80	16	34.82	34.70	-15	19,818	-0.08%
2023/12/29	12	34.80	0	0.00	34.85	12	19,953	0.06%
2023/12/28	2.1	34.73	15.2	34.80	34.90	-13.1	20,185	-0.06%
2023/12/27	10	34.80	16	34.75	34.90	-6	20,197	-0.03%
2023/12/25	1	34.59	29	34.55	34.50	-28	20,449	-0.14%
2023/12/22	3	34.23	2	34.25	34.30	1	20,578	0.00%
2023/12/21	22	34.20	0	0.00	34.25	22	20,790	0.11%
2023/12/20	1	34.26	30.3	34.50	34.50	-29.3	21,158	-0.14%
2023/12/19	30	34.30	23	34.31	34.35	7	21,394	0.03%
2023/12/18	6.2	34.46	23.8	34.50	34.55	-17.7	21,730	-0.08%
2023/12/15	7.2	34.35	1.2	34.45	34.30	6	21,955	0.03%
2023/12/14	2	34.40	1	34.50	34.40	1	21,772	0.00%
2023/12/13	5.1	34.16	3	34.15	34.05	2.1	21,743	0.01%
2023/12/12	23.5	34.20	12.9	34.21	34.15	10.7	21,824	0.05%
2023/12/11	1	34.31	1.2	34.27	34.40	-0.1	21,878	0.00%
2023/12/08	0.3	34.69	12	34.71	34.60	-11.7	22,119	-0.05%
2023/12/07	1	34.70	0.1	34.55	34.50	1	22,107	0.00%
2023/12/06	6.2	34.66	0.1	34.85	34.60	6.1	22,145	0.03%
2023/12/05	10	34.00	6	34.66	34.90	4	22,206	0.02%
2023/12/04	9.1	34.23	2	34.15	34.05	7.1	22,066	0.03%
2023/12/01	13.3	34.58	0.2	34.50	34.40	13.1	22,225	0.06%
2023/11/30	28.1	35.10	27	35.06	34.95	1.1	21,892	0.01%
2023/11/29	19.3	34.38	0.2	34.70	34.25	19.1	20,364	0.09%
2023/11/28	28.4	34.81	35	34.85	34.50	-6.6	20,138	-0.03%
2023/11/27	5	34.14	30	34.21	33.95	-25	19,597	-0.13%
2023/11/24	1.3	34.01	0	0.00	33.75	1.3	19,408	0.01%
2023/11/22	2.4	33.90	1.4	34.08	33.85	1	19,049	0.01%
2023/11/21	2.1	34.03	5	34.12	34.20	-2.9	18,952	-0.02%
2023/11/20	0.1	33.48	1	33.45	33.60	-0.9	18,544	0.00%
2023/11/17	11.1	33.24	2	33.20	33.20	9.1	18,469	0.05%
2023/11/16	23.2	33.20	29.2	33.05	33.05	-6	18,400	-0.03%
2023/11/15	0.2	32.92	3	32.88	33.15	-2.8	18,225	-0.02%
2023/11/14	3	32.55	1	32.65	32.50	2	18,089	0.01%
2023/11/13	2.1	32.70	0	0.00	32.80	2.1	18,187	0.01%
2023/11/10	2.1	32.90	1.2	32.87	32.85	1	18,374	0.01%
2023/11/09	14	32.89	0	0.00	32.90	14	18,388	0.08%
2023/11/08	1.3	32.85	2	32.80	32.90	-0.7	18,405	0.00%
2023/11/07	3.2	32.51	0	0.00	32.55	3.2	18,432	0.02%
2023/11/06	12.1	32.85	0.4	32.95	32.80	11.8	18,394	0.06%
2023/11/03	2	32.75	4.2	32.77	32.90	-2.2	18,290	-0.01%
2023/11/02	1	32.35	4	32.39	32.35	-3	18,196	-0.02%
2023/11/01	3	32.17	0	0.00	32.10	3	18,166	0.02%
2023/10/31	5	32.24	2	32.18	32.25	3	18,158	0.02%
2023/10/30	4.2	31.98	0	0.00	32.00	4.2	18,028	0.02%
2023/10/27	12	31.88	0	0.00	31.85	12	17,917	0.07%
2023/10/26	14.2	31.55	10.2	31.45	31.45	3.9	17,975	0.02%
2023/10/25	4.1	31.64	0	0.00	31.55	4.1	17,848	0.02%
2023/10/24	9	31.54	2.2	31.51	31.50	6.8	17,706	0.04%
2023/10/23	6.4	31.67	1.1	31.80	31.65	5.3	17,530	0.03%
2023/10/20	10.1	31.62	0	0.00	31.75	10.1	17,702	0.06%
2023/10/19	19.4	31.87	0	0.00	31.90	19.4	17,409	0.11%
2023/10/18	5.6	32.54	2.3	32.60	32.45	3.2	16,813	0.02%
2023/10/17	7	33.46	4	33.65	33.45	3	15,659	0.02%
2023/10/16	4.3	33.82	0	0.00	33.60	4.3	15,645	0.03%
2023/10/13	14.1	34.10	2	34.00	33.80	12.1	15,722	0.08%
2023/10/12	3.1	33.51	3	33.37	33.70	0.1	15,681	0.00%
2023/10/11	3.1	33.04	0	0.00	33.10	3.1	15,548	0.02%
2023/10/06	4.1	32.81	0.4	32.95	32.80	3.7	15,540	0.02%
2023/10/05	4.4	32.77	2	32.80	32.75	2.4	15,507	0.02%
2023/10/04	5	32.90	0	0.00	32.90	5	15,539	0.03%
2023/10/03	5	33.22	0	0.00	33.20	5	15,625	0.03%
2023/10/02	0.2	33.30	0	0.00	33.10	0.2	15,776	0.00%
2023/09/28	5.1	33.11	1	33.15	33.25	4.1	16,020	0.03%
2023/09/27	2	32.95	0	0.00	33.05	2	15,999	0.01%
2023/09/26	12	33.02	0	0.00	33.00	12	15,938	0.08%
2023/09/25	16.4	33.13	17.1	33.10	33.10	-0.7	15,777	0.00%
2023/09/22	12.7	33.46	30	33.45	33.50	-17.3	15,474	-0.11%
2023/09/21	24.7	33.96	0	0.00	33.80	24.7	15,253	0.16%
2023/09/20	3.1	34.48	10	34.40	34.35	-6.9	15,082	-0.05%
2023/09/19	8.3	34.89	0	0.00	34.80	8.3	14,902	0.06%
2023/09/18	2.1	35.01	0	0.00	35.10	2.1	14,938	0.01%
2023/09/15	12.1	35.19	1	35.25	35.10	11.1	15,030	0.07%
2023/09/14	2	35.38	6	35.36	35.50	-4	14,962	-0.03%
2023/09/13	4	35.10	1	35.05	35.30	3	14,972	0.02%
2023/09/12	4	34.51	0	0.00	34.60	4	15,254	0.03%
2023/09/11	6.2	34.09	0	0.00	34.20	6.2	15,266	0.04%
2023/09/08	7.7	34.14	9	34.13	34.10	-1.3	15,301	-0.01%
2023/09/07	4	34.40	9	34.40	34.35	-5	15,280	-0.03%
2023/09/06	26.8	34.54	18	34.37	34.40	8.8	15,287	0.06%
2023/09/05	16.8	35.01	5	35.00	35.00	11.8	14,939	0.08%
2023/09/04	32	35.00	44.9	34.97	35.20	-12.9	14,925	-0.09%
2023/09/01	11	35.23	8	35.30	35.25	3	14,877	0.02%
2023/08/31	15.8	35.03	1.3	35.18	34.95	14.5	14,843	0.10%
2023/08/30	7.3	35.36	2	35.50	35.30	5.3	14,684	0.04%
2023/08/29	12	35.21	0.5	35.45	35.40	11.5	15,130	0.08%
2023/08/28	5.9	35.12	1	35.15	35.20	4.9	15,344	0.03%
2023/08/25	4.2	35.12	1	35.15	35.10	3.2	16,124	0.02%
2023/08/24	3.6	35.34	0	0.00	35.30	3.6	16,441	0.02%
2023/08/23	3	35.40	10.2	35.45	35.30	-7.2	16,726	-0.04%
2023/08/22	3.2	35.33	5	35.40	35.40	-1.8	16,947	-0.01%
2023/08/21	2	35.00	2	35.40	35.40	0	17,344	0.00%
2023/08/18	9.3	35.36	1	35.35	35.15	8.3	17,523	0.05%
2023/08/17	9.1	35.61	9	35.72	35.65	0.1	17,458	0.00%
2023/08/16	8.2	36.10	12	36.06	36.05	-3.8	17,488	-0.02%
2023/08/15	1.2	36.67	0	0.00	36.70	1.2	17,473	0.01%
2023/08/14	19	36.87	0	0.00	36.85	19	17,582	0.11%
2023/08/11	4	37.46	2.2	37.44	37.40	1.8	17,637	0.01%
2023/08/10	1	36.86	6	36.85	36.85	-5	17,644	-0.03%
2023/08/09	11.2	37.10	0	0.00	37.15	11.2	17,972	0.06%
2023/08/08	6.1	37.24	12	37.24	37.10	-5.9	18,250	-0.03%
2023/08/07	0.3	37.51	33.9	37.55	37.65	-33.6	18,384	-0.18%
2023/08/04	2	37.35	3	37.30	37.35	-1	18,438	-0.01%
2023/08/02	4	37.21	8.5	37.67	37.20	-4.5	18,846	-0.02%
2023/08/01	6.3	37.39	17.1	37.40	37.55	-10.8	19,015	-0.06%
2023/07/31	2	37.40	0	0.00	37.30	2	19,125	0.01%
2023/07/28	6.7	37.22	4	37.31	37.35	2.7	19,175	0.01%
2023/07/27	0	0.00	5	37.25	37.35	-5	19,620	-0.03%
2023/07/25	9	37.34	13.8	37.37	37.40	-4.8	20,798	-0.02%
2023/07/24	14.2	36.75	3	36.05	36.50	11.2	20,874	0.05%
2023/07/21	32.1	36.23	5	36.20	36.10	27.1	21,180	0.13%
2023/07/20	7	36.59	1	36.55	36.55	6	21,667	0.03%
2023/07/19	12.1	36.85	0	0.00	36.60	12.1	22,718	0.05%
2023/07/18	6.8	36.59	0.8	36.80	37.10	6	23,504	0.03%
2023/07/17	13.1	36.95	0	0.00	36.75	13.1	23,411	0.06%
2023/07/14	5	36.95	9	36.91	37.00	-4	23,348	-0.02%
2023/07/13	1	37.00	2	36.93	36.80	-1	23,366	0.00%
2023/07/12	11.1	36.57	10	36.55	36.60	1.1	23,564	0.00%
2023/07/11	16.4	36.68	1.6	36.75	36.55	14.8	23,517	0.06%
2023/07/10	23.1	37.08	5	37.15	36.85	18.1	23,394	0.08%
2023/07/07	9.1	37.06	0	0.00	37.30	9.1	23,264	0.04%
2023/07/06	12.4	37.41	0	0.00	37.25	12.4	23,393	0.05%
2023/07/05	16.4	37.96	15	38.10	37.80	1.4	23,091	0.01%
2023/07/04	1	38.15	0	0.00	38.05	1	22,913	0.00%
2023/07/03	5	38.21	4	38.20	38.25	1	22,864	0.00%
2023/06/30	1	38.05	0	0.00	38.05	1	22,907	0.00%
2023/06/29	2	38.08	2	38.25	38.05	0	22,932	0.00%
2023/06/28	7.1	38.08	11	38.21	38.05	-3.9	22,980	-0.02%
2023/06/27	5.2	38.52	1	38.70	38.45	4.2	23,114	0.02%
2023/06/26	0	38.65	12.5	38.76	38.80	-12.5	23,371	-0.05%
2023/06/21	1	38.40	2.4	38.47	38.70	-1.4	23,378	-0.01%
2023/06/20	2	38.50	10	38.70	38.55	-8	23,375	-0.03%
2023/06/19	10.1	38.75	9	38.71	38.70	1.1	23,493	0.00%
2023/06/16	11	38.95	6	38.89	38.70	5	23,472	0.02%
2023/06/15	1.6	38.35	3	38.33	38.35	-1.4	23,007	-0.01%
2023/06/14	4.2	38.22	6.2	38.29	38.35	-2.1	23,330	-0.01%
2023/06/13	3	38.23	7	38.21	38.25	-4	23,466	-0.02%
2023/06/12	6	38.29	0	0.00	38.25	6	23,491	0.03%
2023/06/09	4.2	38.42	5	38.36	38.45	-0.9	23,511	0.00%
2023/06/08	8.1	38.47	2	38.40	38.50	6.1	23,676	0.03%
2023/06/07	5.1	38.75	1	38.75	38.80	4.1	23,851	0.02%
2023/06/06	1.1	38.81	2	38.80	38.80	-0.9	24,048	0.00%
2023/06/05	16	38.95	6.1	39.08	38.85	9.9	24,210	0.04%
2023/06/02	22	38.30	21	38.49	38.55	1	24,023	0.00%
2023/06/01	7	37.81	0	0.00	37.75	7	23,598	0.03%
2023/05/31	3	38.00	0	0.00	37.90	3	23,504	0.01%
2023/05/30	5	38.08	23	38.25	38.30	-18	22,887	-0.08%
2023/05/29	4.1	37.94	6	38.13	38.15	-1.9	23,178	-0.01%
2023/05/26	1.1	37.76	0	0.00	38.00	1.1	23,692	0.00%
2023/05/25	0	37.70	15.3	38.04	38.05	-15.3	24,133	-0.06%
2023/05/24	22.1	37.69	5.2	37.90	37.85	16.9	23,953	0.07%
2023/05/23	13.2	37.95	11	38.08	37.90	2.2	23,751	0.01%
2023/05/22	22	38.04	21	38.25	38.25	1	23,649	0.00%
2023/05/19	11	37.85	5	38.00	37.85	6	23,556	0.03%
2023/05/18	31.4	37.82	1.5	37.88	37.85	29.9	23,437	0.13%
2023/05/17	24	37.92	3	37.83	37.90	21	23,453	0.09%
2023/05/16	4	37.47	20.5	37.46	37.75	-16.5	23,506	-0.07%
2023/05/15	10.2	37.31	0.2	37.45	37.35	10.1	23,506	0.04%
2023/05/12	16	38.26	1.5	38.25	37.80	14.5	23,276	0.06%
2023/05/11	16	38.26	1.5	38.25	38.20	14.5	23,037	0.06%
2023/05/10	10	38.67	0.2	38.90	38.85	9.8	22,849	0.04%
2023/05/09	27.4	38.76	19	39.12	38.65	8.4	22,795	0.04%
2023/05/08	11.2	39.62	20	39.47	39.60	-8.8	22,479	-0.04%
2023/05/05	1.4	39.27	5	39.22	39.30	-3.7	22,322	-0.02%
2023/05/04	6	39.53	1	39.45	39.45	5	22,305	0.02%
2023/05/03	14	39.65	12.5	40.07	39.50	1.5	22,236	0.01%
2023/05/02	40	39.65	21.3	39.67	39.90	18.8	22,048	0.09%
2023/04/28	5.1	38.76	0	0.00	38.70	5.1	21,538	0.02%
2023/04/27	6	38.83	1	39.25	38.65	5	21,481	0.02%
2023/04/26	28.2	39.14	8	38.78	39.10	20.2	21,572	0.09%
2023/04/25	13.4	38.72	10.8	38.58	38.50	2.6	21,693	0.01%
2023/04/24	23.7	39.40	30.5	39.28	39.55	-6.8	21,265	-0.03%
2023/04/21	63	38.51	76.3	38.42	38.30	-13.3	20,241	-0.07%
2023/04/20	11.2	37.26	0	0.00	37.20	11.2	19,358	0.06%
2023/04/19	0	0.00	0.7	37.35	37.10	-0.7	19,409	0.00%
2023/04/18	2.4	37.53	2	37.60	37.45	0.4	19,425	0.00%
2023/04/17	3	38.00	8.3	37.97	37.95	-5.3	19,656	-0.03%
2023/04/14	0	0.00	3	37.42	37.55	-3	19,373	-0.02%
2023/04/13	1	37.55	1	37.55	37.55	0	19,387	0.00%
2023/04/12	7	37.69	7	37.67	37.45	0	19,333	0.00%
2023/04/11	26.1	37.51	7	37.08	37.45	19.1	19,262	0.10%
2023/04/10	15.1	36.51	1	36.50	36.60	14.1	19,042	0.07%
2023/04/06	20.1	36.40	3	36.30	36.45	17.1	19,160	0.09%
2023/03/31	7	36.39	1	36.45	36.40	6	19,407	0.03%
2023/03/30	2.2	36.11	8	36.18	36.20	-5.8	20,415	-0.03%
2023/03/29	7.1	36.20	0	0.00	36.35	7.1	21,328	0.03%
2023/03/28	11.7	36.30	12	36.24	36.20	-0.3	22,230	0.00%
2023/03/27	6.6	36.79	328.5	36.75	36.65	-321.9	23,097	-1.39%	大賣/鉅額交易
2023/03/24	8	37.61	0	0.00	37.60	8	23,872	0.03%
2023/03/23	4	37.30	12	37.37	37.35	-8	23,875	-0.03%
2023/03/22	2	37.38	0.3	37.30	37.20	1.7	23,957	0.01%
2023/03/21	0	0.00	3	37.25	37.05	-3	24,027	-0.01%
2023/03/20	3.1	36.80	3	36.87	36.90	0.1	24,042	0.00%
2023/03/17	2.2	36.53	4	36.56	36.40	-1.8	24,199	-0.01%
2023/03/16	2.4	36.59	20.1	36.43	36.35	-17.7	23,908	-0.07%
2023/03/15	17.1	37.14	0.2	37.25	37.10	16.9	23,942	0.07%
2023/03/14	11.1	36.86	1	36.80	36.75	10.1	24,037	0.04%
2023/03/13	14	36.65	9.6	36.50	36.75	4.4	24,266	0.02%
2023/03/10	14.4	36.73	13	36.71	36.70	1.4	24,281	0.01%
2023/03/09	3.4	37.44	8	37.21	37.20	-4.6	24,506	-0.02%
2023/03/08	9.4	37.64	1	37.70	37.75	8.4	24,873	0.03%
2023/03/07	4	37.98	2	38.00	37.95	2	24,885	0.01%
2023/03/06	8.9	37.96	0	0.00	37.95	8.9	25,216	0.04%
2023/03/03	12	37.75	1	38.00	37.75	11	25,487	0.04%
2023/03/02	2.2	37.59	3.1	37.59	37.90	-0.9	25,669	0.00%
2023/03/01	30.5	38.03	15.4	38.59	37.80	15.1	25,706	0.06%
2023/02/24	21.1	39.28	6	39.27	39.15	15.1	25,338	0.06%
2023/02/23	26.4	39.50	10	39.38	39.50	16.3	24,816	0.07%
2023/02/22	5.1	37.89	35	38.03	38.05	-29.9	25,159	-0.12%
2023/02/21	2	38.40	1.1	38.35	38.35	0.9	26,058	0.00%
2023/02/20	11.1	38.08	2	38.25	38.25	9.1	26,714	0.03%
2023/02/17	8	37.70	6.2	37.90	38.00	1.8	27,226	0.01%
2023/02/16	9	37.49	0	0.00	37.50	9	27,958	0.03%
2023/02/15	5	37.62	23	37.58	37.55	-18	28,051	-0.06%
2023/02/14	5.1	37.65	4	37.50	37.25	1.1	27,991	0.00%
2023/02/13	8	37.08	2	37.10	37.00	6	27,957	0.02%
2023/02/10	5	36.83	6	36.82	36.85	-1	28,096	0.00%
2023/02/09	3.1	36.64	0.1	36.75	36.60	3	28,114	0.01%
2023/02/08	0.1	36.75	0	0.00	36.75	0.1	28,188	0.00%
2023/02/07	3	36.50	11.5	36.50	36.65	-8.5	28,269	-0.03%
2023/02/06	4	36.16	3	36.07	36.15	1	28,252	0.00%
2023/02/03	10.1	36.52	4.1	36.40	36.45	6	28,142	0.02%
2023/02/02	2	36.70	3.7	36.83	36.80	-1.7	28,165	-0.01%
2023/02/01	0	0.00	3	36.60	36.75	-3	28,193	-0.01%
2023/01/31	9.1	36.60	1	36.40	36.25	8.1	28,263	0.03%
2023/01/30	9	36.76	11	36.75	36.95	-2	28,195	-0.01%
2023/01/17	17.4	36.01	5	36.07	36.00	12.4	28,181	0.04%
2023/01/16	33.2	36.44	11.4	36.53	36.50	21.8	28,175	0.08%
2023/01/13	24	36.18	13	35.96	36.15	11	27,855	0.04%
2023/01/12	2	35.33	3.2	35.33	35.40	-1.2	27,913	0.00%
2023/01/11	1	34.60	15	34.73	34.70	-14	28,119	-0.05%
2023/01/10	0.3	34.55	16	34.56	34.60	-15.7	28,426	-0.06%
2023/01/09	3	34.42	3	34.50	34.60	0	28,943	0.00%
2023/01/06	2.1	34.26	0	0.00	34.25	2.1	29,213	0.01%
2023/01/05	2	34.32	3	34.43	34.45	-1	29,670	0.00%
2023/01/04	6	33.67	0	0.00	33.50	6	29,498	0.02%
2023/01/03	1	33.35	1	33.65	33.50	0	29,714	0.00%
2022/12/30	6.1	33.83	1	33.85	33.65	5.1	29,735	0.02%
2022/12/29	7.1	33.77	2	34.00	33.70	5.1	29,889	0.02%
2022/12/28	2.2	34.16	2	34.15	34.30	0.2	30,140	0.00%
2022/12/27	1	34.64	0	0.00	34.30	1	30,373	0.00%
2022/12/26	5	34.35	0	0.00	34.40	5	30,533	0.02%
2022/12/23	24.3	34.31	9	34.26	34.05	15.3	31,062	0.05%
2022/12/22	14	34.59	18	34.41	34.45	-4	31,982	-0.01%
2022/12/21	3	33.77	10.4	33.97	34.05	-7.4	31,325	-0.02%
2022/12/20	24	33.76	23.1	33.86	33.70	0.9	30,705	0.00%
2022/12/19	5.1	33.97	1	34.10	33.85	4.1	30,251	0.01%
2022/12/16	6.1	33.11	12	33.04	34.60	-5.9	29,428	-0.02%
2022/12/15	3.5	33.56	0	0.00	33.55	3.5	28,860	0.01%
2022/12/14	3	33.57	0	0.00	33.50	3	29,170	0.01%
2022/12/13	11.1	33.80	0	0.00	33.70	11.1	29,231	0.04%
2022/12/12	8.5	33.70	5	33.70	33.85	3.5	29,198	0.01%
2022/12/09	5.5	33.53	2	33.75	33.70	3.5	29,684	0.01%
2022/12/08	4	33.19	0	0.00	33.20	4	29,675	0.01%
2022/12/07	1	33.35	1	33.30	33.35	0	29,677	0.00%
2022/12/06	3.1	33.47	0	0.00	33.30	3.1	29,698	0.01%
2022/12/05	17	33.50	11	33.61	33.70	6	29,562	0.02%
2022/12/02	9	33.66	1	33.70	33.65	8	29,249	0.03%
2022/12/01	31	34.00	5	34.05	34.05	26	29,193	0.09%
2022/11/30	12	33.64	0	0.00	33.90	12	29,003	0.04%
2022/11/29	5	33.21	1	33.45	33.55	4	28,619	0.01%
2022/11/28	9.1	33.03	0	0.00	33.00	9.1	28,640	0.03%
2022/11/25	4	33.44	42.2	33.31	33.55	-38.2	28,428	-0.13%
2022/11/24	12	32.85	0	0.00	33.20	12	28,273	0.04%
2022/11/23	5	32.69	3	32.75	32.70	2	28,055	0.01%
2022/11/22	3	32.57	6.1	32.65	32.65	-3.1	27,954	-0.01%
2022/11/21	44	32.89	0.1	33.00	32.85	43.9	27,730	0.16%
2022/11/18	13.9	33.47	2	33.93	33.30	11.9	27,498	0.04%
2022/11/17	15.2	34.08	5.2	34.23	34.25	10	26,542	0.04%
2022/11/16	9.7	33.26	9	33.15	32.90	0.7	25,556	0.00%
2022/11/15	4.1	33.51	11	33.55	33.85	-6.9	24,950	-0.03%
2022/11/14	9	33.72	7.7	34.08	34.15	1.3	24,375	0.01%
2022/11/11	0	0.00	2.6	32.24	32.15	-2.6	23,576	-0.01%
2022/11/10	3	32.03	0	0.00	31.70	3	23,483	0.01%
2022/11/09	6	31.75	5	31.86	31.90	1	23,444	0.00%
2022/11/08	4	31.74	5	31.43	31.65	-1	23,282	0.00%
2022/11/07	0	30.75	2	30.78	31.00	-2	23,106	-0.01%
2022/11/04	1	30.25	0	0.00	30.45	1	23,191	0.00%
2022/11/03	15.2	30.32	0	0.00	30.30	15.2	23,144	0.07%
2022/11/02	1	30.75	0	0.00	30.75	1	23,105	0.00%
2022/11/01	4	30.38	1	30.50	30.65	3	23,119	0.01%
2022/10/31	10.4	30.56	0	0.00	30.25	10.4	23,108	0.05%
2022/10/28	7.5	30.81	1.2	31.00	30.50	6.4	23,119	0.03%
2022/10/27	2	30.95	0	0.00	30.85	2	23,111	0.01%
2022/10/26	7.2	30.42	2	30.25	30.30	5.2	23,119	0.02%
2022/10/25	13.2	29.95	1	30.00	29.90	12.2	23,077	0.05%
2022/10/24	9.3	30.93	0	0.00	30.60	9.3	22,682	0.04%
2022/10/21	1	31.00	0	0.00	31.00	1	22,562	0.00%
2022/10/20	11.1	30.88	0	0.00	30.90	11.1	22,518	0.05%
2022/10/19	9.5	31.78	1.5	31.87	31.60	8	22,012	0.04%
2022/10/18	2.2	31.43	2	31.48	31.45	0.2	21,608	0.00%
2022/10/17	10.6	31.74	1	31.50	31.70	9.6	21,593	0.04%
2022/10/14	19.9	32.58	0	0.00	32.40	19.9	21,633	0.09%
2022/10/13	24.8	32.82	4.2	32.76	32.65	20.6	21,544	0.10%
2022/10/12	3	33.90	1	33.80	33.75	2	21,287	0.01%
2022/10/11	6	33.80	0	0.00	33.80	6	21,345	0.03%
2022/10/07	3.8	34.29	2	34.25	34.25	1.8	21,291	0.01%
2022/10/06	4	34.40	7	34.24	34.30	-3	21,266	-0.01%
2022/10/05	10.7	34.27	0	0.00	34.15	10.7	21,277	0.05%
2022/10/04	16.3	33.76	0	0.00	33.85	16.3	21,025	0.08%
2022/10/03	3	33.73	0	0.00	33.65	3	20,773	0.01%
2022/09/30	6.3	33.78	10	33.89	33.80	-3.7	20,658	-0.02%
2022/09/29	17.7	34.21	1	34.20	34.15	16.7	20,144	0.08%
2022/09/28	29.7	35.11	7	35.49	34.90	22.7	19,056	0.12%
2022/09/27	13	35.73	0.2	36.00	35.80	12.8	18,789	0.07%
2022/09/26	19.8	36.08	50	36.25	35.85	-30.2	18,599	-0.16%
2022/09/23	34	37.07	1	37.00	37.00	33	18,381	0.18%
2022/09/22	23	37.45	1	37.60	37.55	22	18,250	0.12%
2022/09/21	34.8	38.14	0	0.00	38.10	34.8	17,880	0.19%
2022/09/20	2	38.74	0	0.00	38.55	2	17,513	0.01%
2022/09/19	1	38.80	2.8	38.94	38.80	-1.8	17,397	-0.01%
2022/09/16	19.3	38.83	1	38.85	38.60	18.3	17,332	0.11%
2022/09/15	0	39.45	0	0.00	39.55	0	16,939	0.00%
2022/09/14	4	39.60	1	39.65	39.65	3	16,875	0.02%
2022/09/13	2	39.75	26	39.89	39.90	-24	16,925	-0.14%
2022/09/12	4.2	39.76	0	0.00	39.80	4.2	16,977	0.02%
2022/09/08	5	39.70	1	39.70	39.85	4	17,321	0.02%
2022/09/07	4	39.65	1	39.70	39.70	3	17,462	0.02%
2022/09/06	0.1	39.60	4.3	39.73	39.85	-4.2	17,501	-0.02%
2022/09/05	2	39.10	1	39.05	39.10	1	17,483	0.01%
2022/09/02	29.4	38.82	3.1	38.46	38.50	26.3	17,570	0.15%
2022/09/01	20.5	39.07	0	0.00	38.90	20.5	17,325	0.12%
2022/08/31	5	39.20	0	0.00	39.30	5	17,158	0.03%
2022/08/30	5	39.26	2	39.20	39.25	3	17,048	0.02%
2022/08/29	6.4	39.15	1	39.20	39.35	5.4	17,169	0.03%
2022/08/26	1.6	39.63	0	0.00	39.65	1.6	17,183	0.01%
2022/08/25	1	39.30	2.3	39.47	39.55	-1.3	17,263	-0.01%
2022/08/24	1.4	39.17	0.3	39.37	39.25	1.1	17,398	0.01%
2022/08/23	8.4	39.20	1.5	39.30	39.35	6.9	17,816	0.04%
2022/08/22	3.8	39.22	4.7	39.20	39.65	-0.9	17,936	0.00%
2022/08/19	9	39.41	0	0.00	39.45	9	18,065	0.05%
2022/08/18	9	39.67	0	0.00	39.80	9	18,153	0.05%
2022/08/17	2	39.35	0	0.00	40.00	2	18,215	0.01%
2022/08/16	0	0.00	16	39.15	39.35	-16	18,244	-0.09%
2022/08/15	3.6	39.20	4	39.34	39.30	-0.4	18,314	0.00%
2022/08/12	3	39.30	0	0.00	39.30	3	18,719	0.02%
2022/08/11	5	39.08	76	38.88	39.35	-71	18,846	-0.38%
2022/08/10	2	38.53	0	0.00	38.75	2	18,945	0.01%
2022/08/09	6.2	38.29	6	38.60	38.75	0.2	19,108	0.00%
2022/08/08	6.9	38.67	1	38.50	38.70	5.9	19,258	0.03%
2022/08/05	5	38.88	0	0.00	38.85	5	19,436	0.03%
2022/08/04	5.1	38.69	2	38.78	38.75	3.1	19,943	0.02%
2022/08/03	1	39.00	706	38.92	39.10	-705	20,186	-3.49%	大賣/鉅額交易
2022/08/02	15	39.10	18	39.09	39.15	-3	20,245	-0.01%
2022/08/01	9	39.46	0	0.00	39.50	9	20,243	0.04%
2022/07/29	7	38.52	0	0.00	38.75	7	20,205	0.03%
2022/07/28	14	38.14	0	0.00	38.20	14	20,134	0.07%
2022/07/27	6	37.82	0	0.00	37.85	6	20,075	0.03%
2022/07/26	6	37.86	3	37.88	37.80	3	20,246	0.01%
2022/07/25	9	37.83	3	37.88	37.85	6	20,320	0.03%
2022/07/22	25.8	37.79	2	37.70	37.70	23.8	20,389	0.12%
2022/07/21	50.1	37.93	33	38.00	38.05	17.1	20,196	0.08%
2022/07/20	44.1	41.60	3	41.65	41.60	41.1	19,656	0.21%
2022/07/19	19	41.38	3	41.43	41.65	16	19,510	0.08%
2022/07/18	4.1	40.16	0	0.00	40.70	4.1	19,267	0.02%
2022/07/15	13.2	41.33	1	40.65	40.50	12.2	19,169	0.06%
2022/07/14	0	0.00	4.8	41.62	41.70	-4.8	19,107	-0.02%
2022/07/13	5.5	41.92	4	41.76	41.80	1.5	19,230	0.01%
2022/07/12	3	41.07	6.5	40.96	41.00	-3.5	19,337	-0.02%
2022/07/11	7	40.85	2.5	41.04	41.10	4.5	19,484	0.02%
2022/07/08	5.1	40.67	1	40.55	40.80	4.1	19,573	0.02%
2022/07/07	3.1	40.80	2	40.83	40.90	1.1	19,674	0.01%
2022/07/06	11.1	40.31	0	0.00	40.00	11.1	20,055	0.06%
2022/07/05	4	40.75	2.4	40.49	40.75	1.6	19,967	0.01%
2022/07/04	1	40.00	3	40.00	40.00	-2	19,809	-0.01%
2022/07/01	0	0.00	13	40.40	40.35	-13	19,681	-0.07%
2022/06/30	6.1	39.58	1	39.55	39.50	5.1	19,421	0.03%
2022/06/29	1.1	39.51	1	39.55	39.55	0.1	19,227	0.00%
2022/06/28	2	39.78	0	0.00	39.60	2	19,218	0.01%
2022/06/27	1	39.80	0	0.00	39.80	1	19,203	0.01%
2022/06/24	4	39.46	1	39.45	39.50	3	19,070	0.02%
2022/06/23	0.5	39.30	3	39.05	39.00	-2.5	18,963	-0.01%
2022/06/22	4	39.61	2.6	39.70	39.50	1.4	18,809	0.01%
2022/06/21	1	39.40	8	39.38	39.45	-7	18,775	-0.04%
2022/06/20	16.3	39.08	2	39.00	38.85	14.3	18,695	0.08%
2022/06/17	9.1	39.69	1	39.60	39.60	8.1	18,440	0.04%
2022/06/16	3	40.03	100	40.80	40.00	-97	18,279	-0.53%
2022/06/15	8.5	40.12	3	40.10	40.05	5.5	18,452	0.03%
2022/06/14	118.3	40.32	0	0.00	40.10	118.3	18,363	0.64%	大買/鉅額交易
2022/06/13	20.3	40.80	0	0.00	40.80	20.3	18,122	0.11%
2022/06/10	0	41.45	0	0.00	41.40	0	17,840	0.00%
2022/06/09	13.8	41.62	0	0.00	41.55	13.8	17,831	0.08%
2022/06/08	11.2	41.70	0	0.00	41.75	11.2	17,785	0.06%
2022/06/07	6	41.44	0	0.00	41.35	6	17,736	0.03%
2022/06/06	12.1	41.65	10	41.65	41.55	2.1	17,502	0.01%
2022/06/02	2.2	41.74	0	0.00	41.70	2.2	17,511	0.01%
2022/06/01	7.1	42.33	3	42.37	42.10	4.1	17,534	0.02%
2022/05/31	6	42.62	0	0.00	42.60	6	17,391	0.03%
2022/05/30	6.1	42.91	5	42.87	42.80	1.1	16,918	0.01%
2022/05/27	10	42.21	2	42.13	42.20	8	16,696	0.05%
2022/05/26	7.1	42.01	0	0.00	41.70	7.1	16,596	0.04%
2022/05/25	4	41.78	2	41.63	41.65	2	16,538	0.01%
2022/05/24	10	41.22	0	0.00	41.20	10	16,462	0.06%
2022/05/23	10.1	41.42	0	0.00	41.20	10.1	16,294	0.06%
2022/05/20	14.1	41.83	1	41.90	41.15	13.1	16,186	0.08%
2022/05/19	3	41.13	3	41.15	41.10	0	15,717	0.00%
2022/05/18	3.1	41.32	0	0.00	41.60	3.1	15,532	0.02%
2022/05/17	3.5	41.47	0	0.00	41.50	3.5	15,250	0.02%
2022/05/16	7.1	41.23	0	0.00	41.25	7.1	15,019	0.05%
2022/05/13	6.1	41.44	9	41.21	41.60	-2.9	14,715	-0.02%
2022/05/12	25.8	41.21	5	41.12	40.80	20.8	14,482	0.14%
2022/05/11	12.6	42.65	0	0.00	42.65	12.6	13,898	0.09%
2022/05/10	7.1	43.89	1	43.80	43.85	6.1	13,469	0.04%
2022/05/09	10.1	44.42	13	44.44	44.25	-2.9	13,279	-0.02%
2022/05/06	5.2	45.19	0	0.00	45.10	5.2	13,113	0.04%
2022/05/05	19	45.59	0	0.00	45.60	19	13,152	0.14%
2022/05/04	2	45.35	1	45.30	45.50	1	13,127	0.01%
2022/05/03	7.2	45.37	1	45.30	45.35	6.2	13,228	0.05%
2022/04/29	7.1	45.96	0	0.00	45.90	7.1	12,942	0.05%
2022/04/28	7	45.69	0	0.00	46.10	7	12,785	0.06%
2022/04/27	9.4	45.83	6.1	45.71	45.80	3.3	12,580	0.03%
2022/04/26	19	46.16	2.1	46.11	46.20	17	12,312	0.14%
2022/04/25	5.1	46.10	8.1	46.10	46.10	-3.1	12,241	-0.02%
2022/04/22	12.1	46.54	0	0.00	46.55	12.1	12,099	0.10%
2022/04/21	2.2	46.72	0	0.00	46.80	2.2	12,074	0.02%
2022/04/20	7.1	46.48	15	46.55	46.60	-7.9	12,063	-0.07%
2022/04/19	14	46.33	0	0.00	46.35	14	11,970	0.12%
2022/04/18	50	46.79	22	46.54	46.50	28	11,843	0.24%
2022/04/15	10.2	47.28	0	0.00	47.10	10.2	11,628	0.09%
2022/04/14	8.3	47.77	4	47.90	47.70	4.3	11,442	0.04%
2022/04/13	8	47.97	2.6	48.23	48.00	5.4	11,348	0.05%
2022/04/12	17.6	48.12	9.4	48.10	48.00	8.2	11,175	0.07%
2022/04/11	0	49.55	2	49.50	49.45	-2	10,764	-0.02%
2022/04/07	0	0.00	2.5	49.85	49.55	-2.5	10,806	-0.02%
2022/04/06	0	0.00	2	50.10	50.20	-2	10,709	-0.02%
2022/04/01	0.1	49.89	0.1	49.85	49.75	0	10,657	0.00%
2022/03/31	1.4	49.93	3	50.20	49.90	-1.6	10,588	-0.01%
2022/03/30	6	49.83	0.1	49.85	49.85	5.9	10,436	0.06%
2022/03/29	0	0.00	1	49.60	49.80	-1	10,432	-0.01%
2022/03/28	0	0.00	6	49.43	49.70	-6	10,389	-0.06%
2022/03/25	4	49.73	4	49.64	49.70	0	10,342	0.00%
2022/03/24	10	49.77	3	49.72	49.95	7	10,385	0.07%
2022/03/23	0	49.62	5	49.55	49.65	-5	10,460	-0.05%
2022/03/22	0	0.00	9	49.59	49.70	-9	10,377	-0.09%
2022/03/21	12	49.38	5.3	49.65	49.75	6.7	10,380	0.06%
2022/03/18	2	48.70	11	48.48	48.95	-9	10,135	-0.09%
2022/03/17	0.1	48.10	8	47.98	48.00	-7.9	9,745	-0.08%
2022/03/16	8	47.79	6	47.81	47.85	2	9,630	0.02%
2022/03/15	1.2	47.79	0	0.00	47.95	1.2	9,597	0.01%
2022/03/14	1.3	47.56	0.1	47.55	47.55	1.2	9,592	0.01%
2022/03/11	4	47.50	0	0.00	47.45	4	9,676	0.04%
2022/03/10	4.2	47.41	1	47.60	47.60	3.2	9,818	0.03%
2022/03/09	3.3	47.18	3	47.25	47.25	0.3	9,901	0.00%
2022/03/08	5.2	46.94	0	0.00	46.95	5.2	10,051	0.05%
2022/03/07	9	47.04	0	0.00	47.10	9	10,059	0.09%
2022/03/04	1.1	47.67	1	47.65	47.65	0.1	10,340	0.00%
2022/03/03	3.1	47.90	0	0.00	48.05	3.1	10,465	0.03%
2022/03/02	2	47.78	9	47.73	48.00	-7	10,752	-0.07%
2022/03/01	0	0.00	14	47.82	47.80	-14	10,862	-0.13%
2022/02/25	10.4	47.06	27.1	47.36	47.35	-16.7	10,955	-0.15%
2022/02/24	44	47.45	36	47.16	47.30	8	10,884	0.07%
2022/02/23	2	47.73	4	47.65	47.65	-2	10,872	-0.02%
2022/02/22	5.2	47.25	5	47.46	47.70	0.2	10,974	0.00%
2022/02/21	12	47.46	4.1	47.59	47.60	7.9	10,977	0.07%
2022/02/18	7	47.41	0	0.00	47.45	7	11,056	0.06%
2022/02/17	1.2	47.28	1	47.50	47.45	0.2	11,143	0.00%
2022/02/16	5	47.05	0	0.00	47.00	5	11,199	0.04%
2022/02/15	1.1	47.06	16	47.10	47.00	-14.9	11,255	-0.13%
2022/02/14	2	47.07	0	0.00	47.15	2	11,341	0.02%
2022/02/11	3.1	47.37	1	47.20	47.55	2.1	11,337	0.02%
2022/02/10	4	47.19	2	47.30	47.55	2	11,361	0.02%
2022/02/09	1	47.00	1	47.15	47.30	0	11,433	0.00%
2022/02/08	2	46.98	13	46.95	46.95	-11	11,535	-0.10%
2022/02/07	4.4	46.34	0	0.00	47.10	4.4	11,491	0.04%
2022/01/26	0.2	47.04	2	46.85	46.85	-1.8	11,314	-0.02%
2022/01/25	13.1	46.80	7	46.75	46.80	6.1	11,349	0.05%
2022/01/24	6.2	47.12	116	47.14	47.15	-109.8	11,222	-0.98%	大賣/鉅額交易
2022/01/21	3.2	47.21	0.3	47.40	47.40	2.9	11,339	0.03%
2022/01/20	1	47.55	0.6	47.80	47.50	0.4	11,291	0.00%
2022/01/19	0	0.00	1	47.65	47.60	-1	11,341	-0.01%
2022/01/18	0	0.00	1	47.55	47.75	-1	11,490	-0.01%
2022/01/17	7	47.45	0	0.00	47.60	7	11,598	0.06%
2022/01/14	0.1	47.70	0	0.00	47.60	0.1	11,605	0.00%
2022/01/13	1	47.60	17	47.68	47.95	-16	11,826	-0.14%
2022/01/12	2.1	47.30	0	0.00	47.50	2.1	12,070	0.02%
2022/01/11	4.2	47.14	5	47.18	47.50	-0.8	12,310	-0.01%
2022/01/10	8.2	47.06	0	0.00	47.30	8.2	12,274	0.07%
2022/01/07	6.5	47.28	2.1	47.55	47.45	4.4	12,237	0.04%
2022/01/06	1.1	47.27	0	0.00	47.60	1.1	12,219	0.01%
2022/01/05	1.2	47.15	9	47.14	47.15	-7.9	12,240	-0.06%
2022/01/04	4.1	47.13	6	47.17	47.30	-1.9	12,299	-0.02%
2022/01/03	4.2	47.69	8.3	47.57	47.45	-4.1	12,196	-0.03%
2021/12/30	1	48.05	23	48.06	48.00	-22	12,155	-0.18%
2021/12/29	11	48.10	2	48.10	48.15	9	12,270	0.07%
2021/12/28	1.2	48.02	3	48.08	48.15	-1.8	12,350	-0.01%
2021/12/27	12	48.00	1	48.00	48.10	11	12,448	0.09%
2021/12/24	2	47.83	0.1	47.90	47.90	1.9	12,692	0.01%
2021/12/23	3	47.60	7	47.60	47.70	-4	12,853	-0.03%
2021/12/22	3	47.35	0.5	47.35	47.40	2.5	12,914	0.02%
2021/12/21	3	47.15	1	47.20	47.25	2	13,062	0.02%
2021/12/20	0	47.27	0	0.00	47.40	0	13,199	0.00%
2021/12/17	3.1	47.48	14.5	47.41	47.45	-11.4	13,236	-0.09%
2021/12/16	0.1	46.99	0	0.00	46.90	0.1	13,161	0.00%
2021/12/15	8	46.80	5	47.06	46.95	3	13,398	0.02%
2021/12/14	2.5	47.11	2	47.10	47.00	0.5	13,527	0.00%
2021/12/13	0.1	47.35	15	47.20	47.10	-14.9	13,762	-0.11%
2021/12/10	2	47.35	9	47.41	47.30	-7	14,011	-0.05%
2021/12/09	1.1	47.32	15	47.33	47.40	-13.9	14,718	-0.09%
2021/12/08	0.3	47.70	1	47.65	47.70	-0.7	15,007	0.00%
2021/12/07	1	47.20	1	47.05	47.55	0	15,100	0.00%
2021/12/06	7	47.17	11	47.00	47.30	-4	15,059	-0.03%
2021/12/03	5.1	46.40	89	46.44	46.40	-84	15,012	-0.56%
2021/12/02	12.1	46.42	0	0.00	46.30	12.1	14,910	0.08%
2021/12/01	14.7	46.63	2	46.70	46.60	12.7	14,885	0.09%
2021/11/30	9.4	46.75	2	47.00	46.00	7.4	14,816	0.05%
2021/11/29	116.1	46.15	20.5	46.13	46.50	95.6	14,386	0.66%	大買/
2021/11/26	14	46.60	16.1	46.88	46.50	-2	14,324	-0.01%
2021/11/25	15.1	47.19	5.3	47.24	47.15	9.7	14,217	0.07%
2021/11/24	20	47.50	0.2	47.68	47.45	19.8	14,124	0.14%
2021/11/23	4.7	47.79	0	0.00	47.80	4.7	13,953	0.03%
2021/11/22	10	47.92	0	0.00	47.90	10	13,999	0.07%
2021/11/19	5.1	48.12	0.1	48.45	48.30	4.9	13,936	0.04%
2021/11/18	2	48.28	0	0.00	48.30	2	13,882	0.01%
2021/11/17	12	48.38	0	0.00	48.55	12	13,875	0.09%
2021/11/16	0	48.53	50	48.50	48.65	-50	13,977	-0.36%
2021/11/15	4	48.41	1.2	48.52	48.60	2.8	14,174	0.02%
2021/11/12	1	48.55	2	48.63	48.70	-1	14,358	-0.01%
2021/11/11	5.1	48.75	0	0.00	48.80	5.1	14,578	0.04%
2021/11/10	4	48.67	2	48.45	48.70	2	14,843	0.01%
2021/11/09	2	48.50	0	0.00	48.80	2	15,088	0.01%
2021/11/08	4	48.50	11	48.77	48.95	-7	16,197	-0.04%
2021/11/05	12.1	47.95	53	47.87	48.15	-41	16,989	-0.24%
2021/11/04	2.8	48.20	1	48.10	48.10	1.8	17,324	0.01%
2021/11/03	3	48.15	0	0.00	48.15	3	17,764	0.02%
2021/11/02	7.1	48.20	2	48.50	48.15	5.1	18,197	0.03%
2021/11/01	1.1	48.17	4	48.23	48.25	-2.9	18,674	-0.02%
2021/10/29	4	48.26	0	0.00	48.25	4	18,923	0.02%
2021/10/28	6	48.51	8	48.35	48.50	-2	19,472	-0.01%
2021/10/27	3	48.42	0	0.00	48.35	3	19,594	0.02%
2021/10/26	14	48.61	0	0.00	48.45	14	19,646	0.07%
2021/10/25	11	48.16	0	0.00	48.25	11	19,726	0.06%
2021/10/22	7	48.89	1	48.70	48.80	6	20,089	0.03%
2021/10/21	3.1	48.57	0	0.00	48.75	3.1	20,240	0.02%
2021/10/20	18.4	48.55	1	48.70	48.35	17.4	20,272	0.09%
2021/10/19	15.4	49.14	2	49.00	49.10	13.4	20,369	0.07%
2021/10/18	1	49.90	1	49.85	49.80	0	20,223	0.00%
2021/10/15	3.1	49.95	10	49.95	50.10	-6.9	20,486	-0.03%
2021/10/14	8	50.03	0	0.00	49.90	8	20,492	0.04%
2021/10/13	0	0.00	2	50.50	50.50	-2	20,515	-0.01%
2021/10/12	25	49.82	21.2	50.30	50.20	3.8	20,491	0.02%
2021/10/08	2	50.40	1	50.30	50.40	1	20,467	0.00%
2021/10/07	0	0.00	1	50.40	50.40	-1	20,717	0.00%
2021/10/06	4	49.94	1	50.10	49.90	3	20,940	0.01%
2021/10/05	6	49.93	5	50.07	50.30	1	21,193	0.00%
2021/10/04	4	50.05	23.2	50.01	50.00	-19.2	21,654	-0.09%
2021/10/01	12.1	50.12	10.1	50.04	50.20	2	22,316	0.01%
2021/09/30	2	50.50	7	50.91	51.00	-5	22,380	-0.02%
2021/09/29	32	50.48	19	50.64	50.60	13	22,519	0.06%
2021/09/28	3	50.53	5	51.04	51.00	-2	22,713	-0.01%
2021/09/27	3	51.13	3	51.10	51.10	0	22,761	0.00%
2021/09/24	3.5	51.41	5	51.30	51.30	-1.5	22,881	-0.01%
2021/09/23	5	50.90	4	51.10	51.20	1	22,886	0.00%
2021/09/22	7.2	49.84	12.2	50.34	50.70	-5	22,838	-0.02%
2021/09/17	16	51.15	3	51.20	50.70	13	22,742	0.06%
2021/09/16	4	51.08	42.1	51.52	51.70	-38.1	22,693	-0.17%
2021/09/15	11	51.16	8	51.50	51.20	3	22,526	0.01%
2021/09/14	3	51.37	16.3	51.25	51.40	-13.3	22,421	-0.06%
2021/09/13	13.3	49.97	16.3	50.02	50.10	-3	21,802	-0.01%
2021/09/10	2	48.08	18.2	48.71	49.00	-16.2	21,700	-0.07%
2021/09/09	15.1	47.94	2.1	48.05	48.20	13	21,833	0.06%
2021/09/08	7.1	48.68	8	48.68	48.55	-0.9	21,908	0.00%
2021/09/07	0	48.85	1.1	48.71	48.75	-1.1	21,992	0.00%
2021/09/06	4.5	48.71	10	48.80	48.80	-5.5	22,010	-0.02%
2021/09/03	12.1	48.11	6.4	48.26	48.50	5.8	21,935	0.03%
2021/09/02	9.1	47.88	4	47.85	47.90	5.1	21,889	0.02%
2021/09/01	9.3	48.32	2	48.25	48.40	7.3	21,952	0.03%
2021/08/31	6	47.46	8	47.54	48.45	-2	21,850	-0.01%
2021/08/30	16.1	47.26	7	47.20	47.60	9.1	21,749	0.04%
2021/08/27	4	47.29	0	0.00	47.45	4	21,802	0.02%
2021/08/26	11.4	46.77	0	0.00	46.95	11.4	22,042	0.05%
2021/08/25	10	46.82	2	47.00	47.20	8	22,198	0.04%
2021/08/24	7.3	46.80	0	0.00	46.75	7.3	22,216	0.03%
2021/08/23	6	46.83	0	0.00	46.80	6	22,436	0.03%
2021/08/20	6.2	46.38	19.2	46.10	46.15	-13	22,539	-0.06%
2021/08/19	15.5	46.38	15	46.32	46.20	0.5	22,907	0.00%
2021/08/18	9	46.85	52.7	46.78	47.25	-43.7	22,789	-0.19%
2021/08/17	6.2	47.52	0	0.00	47.30	6.2	22,621	0.03%
2021/08/16	5	47.90	24	48.10	47.95	-19	22,465	-0.08%
2021/08/13	15	48.30	6	48.22	48.40	9	22,509	0.04%
2021/08/12	56.1	46.79	13	46.98	47.60	43.1	22,621	0.19%
2021/08/11	21	51.14	87.1	51.12	51.10	-66.1	21,868	-0.30%
2021/08/10	4.5	51.84	1	51.80	51.90	3.5	21,421	0.02%
2021/08/09	19	52.05	1	51.90	52.40	18	21,726	0.08%
2021/08/06	17	52.62	2	52.70	52.90	15	21,805	0.07%
2021/08/05	16	52.86	5	52.74	52.70	11	22,168	0.05%
2021/08/04	4	54.00	21	53.82	53.80	-17	23,135	-0.07%
2021/08/03	0	0.00	41	53.52	53.90	-41	23,671	-0.17%
2021/08/02	3.1	52.61	5	52.60	52.80	-1.9	23,444	-0.01%
2021/07/30	1	52.80	12	52.65	52.60	-11	23,936	-0.05%
2021/07/29	2	52.35	2	52.70	52.90	0	24,450	0.00%
2021/07/28	9.1	52.18	3	52.30	52.40	6.1	24,837	0.02%
2021/07/27	32	52.83	3	52.90	53.00	29	25,536	0.11%
2021/07/26	9	53.36	18	53.43	53.20	-9	26,205	-0.03%
2021/07/23	0.5	52.72	60.2	52.62	53.00	-59.7	26,532	-0.23%
2021/07/22	0	0.00	42	52.00	52.10	-42	26,663	-0.16%
2021/07/21	1	51.90	5.4	51.80	51.80	-4.4	27,077	-0.02%
2021/07/20	0	51.70	1	51.70	51.70	-1	27,984	0.00%
2021/07/19	1	51.30	30	51.79	52.00	-29	29,485	-0.10%
2021/07/16	4	51.40	0	0.00	51.50	4	32,699	0.01%
2021/07/15	6.3	51.58	1	51.60	51.60	5.3	34,817	0.02%
2021/07/14	27	51.46	8	51.48	51.50	19	36,177	0.05%
2021/07/13	2	52.20	1	51.80	51.90	1	36,859	0.00%
2021/07/12	13	52.06	17	52.14	52.20	-4	37,265	-0.01%
2021/07/09	45.2	51.96	30	51.91	52.00	15.2	37,473	0.04%
2021/07/08	24	52.72	31.2	52.66	52.80	-7.2	37,291	-0.02%
2021/07/07	2	51.10	0	0.00	51.30	2	36,928	0.01%
2021/07/06	1	50.70	20	51.20	51.20	-19	36,823	-0.05%
2021/07/05	34.1	50.67	19	50.57	50.60	15.1	36,751	0.04%
2021/07/02	8	50.58	0	0.00	50.50	8	36,605	0.02%
2021/07/01	42.1	50.64	9	50.82	50.60	33.1	36,533	0.09%
2021/06/30	2	51.10	116	51.10	51.00	-114	36,744	-0.31%	大賣/鉅額交易
2021/06/29	4	51.03	24	51.07	51.20	-20	36,788	-0.05%
2021/06/28	5.5	50.99	18	51.11	51.10	-12.5	36,966	-0.03%
2021/06/25	2	51.00	3	51.07	51.00	-1	36,992	0.00%
2021/06/24	4	51.08	2	51.10	51.10	2	37,241	0.01%
2021/06/23	4	50.88	5	50.86	51.00	-1	37,676	0.00%
2021/06/22	0	0.00	1	51.10	50.90	-1	37,792	0.00%
2021/06/21	8	50.68	38	50.78	50.70	-30	37,889	-0.08%
2021/06/18	10	51.14	4	51.13	51.00	6	38,189	0.02%
2021/06/17	17.1	51.50	5	51.50	51.50	12.1	39,486	0.03%
2021/06/16	3	51.60	36.2	51.67	51.90	-33.2	39,623	-0.08%
2021/06/15	20.1	51.20	1	51.30	51.30	19.1	39,581	0.05%
2021/06/11	2	51.25	17	51.40	51.40	-15	39,636	-0.04%
2021/06/09	5.1	50.92	2	51.00	51.30	3.1	39,925	0.01%
2021/06/08	4	51.25	1	51.50	51.40	3	40,039	0.01%
2021/06/07	12	51.25	2	51.40	51.50	10	40,264	0.02%
2021/06/04	3	51.90	5	51.90	51.90	-2	40,452	0.00%
2021/06/03	17	52.05	83	52.04	52.30	-66	40,659	-0.16%
2021/06/02	9	51.62	5.2	51.84	52.00	3.8	40,510	0.01%
2021/06/01	8	51.41	0	0.00	51.50	8	40,290	0.02%
2021/05/31	1.2	51.08	5	51.38	51.60	-3.8	40,457	-0.01%
2021/05/28	16	50.28	6	50.47	50.60	10	40,331	0.02%
2021/05/27	22	50.01	2	50.30	50.30	20	40,411	0.05%
2021/05/26	6.1	50.82	0	0.00	50.70	6.1	40,254	0.02%
2021/05/25	51	51.16	50	51.20	51.10	1	40,193	0.00%
2021/05/24	3	51.00	8.2	51.12	51.30	-5.2	40,233	-0.01%
2021/05/21	61.5	51.30	8	52.50	51.20	53.5	40,408	0.13%
2021/05/20	76	50.87	3.4	50.64	50.80	72.6	40,310	0.18%
2021/05/19	49.2	50.12	0.2	50.50	50.50	49	40,085	0.12%
2021/05/18	16.1	49.50	1	49.80	50.00	15.1	39,915	0.04%
2021/05/17	48	48.09	14	48.13	47.90	34	39,776	0.09%
2021/05/14	7	49.71	66	49.82	49.60	-59	39,121	-0.15%
2021/05/13	78	48.88	39	49.18	49.20	39	38,782	0.10%
2021/05/12	64.2	49.04	119.3	49.85	49.60	-55.1	38,261	-0.14%	大賣/
2021/05/11	26.7	52.52	86.2	52.33	51.60	-59.5	36,972	-0.16%
2021/05/10	27.3	52.72	24	52.77	52.90	3.3	36,241	0.01%
2021/05/07	37.4	52.41	0.5	52.10	52.30	36.9	36,059	0.10%
2021/05/06	18.8	51.58	10.2	51.44	53.00	8.6	35,706	0.02%
2021/05/05	28.8	50.84	8.5	50.75	50.80	20.3	35,241	0.06%
2021/05/04	186	50.04	49.1	49.95	50.20	136.9	35,127	0.39%	大買/鉅額交易
2021/05/03	39.1	51.46	18	51.21	51.20	21.1	34,169	0.06%
2021/04/29	31.1	52.33	24.2	52.52	52.10	6.9	33,664	0.02%
2021/04/28	35	52.18	32	52.40	53.20	3	33,224	0.01%
2021/04/27	104.1	52.74	40	52.64	52.70	64.1	33,106	0.19%	大買/
2021/04/26	48	53.16	30	53.55	53.10	18	32,617	0.06%
2021/04/23	62.1	52.53	87	52.44	53.00	-24.9	31,717	-0.08%
2021/04/22	190.4	56.99	74	56.05	54.10	116.4	30,558	0.38%	大買/鉅額交易
2021/04/21	182.1	53.64	91.1	54.17	55.70	91	27,491	0.33%	大買/
2021/04/20	31.3	52.46	81	52.17	52.00	-49.7	25,459	-0.20%
2021/04/19	59.2	49.96	24	50.16	50.40	35.2	24,106	0.15%
2021/04/16	15	48.20	10	48.68	49.00	5	23,301	0.02%
2021/04/15	6.2	48.06	28	48.17	47.90	-21.8	22,795	-0.10%
2021/04/14	20.1	47.02	6	47.12	47.00	14.1	22,494	0.06%
2021/04/13	11	47.12	21	47.33	47.20	-10	22,362	-0.04%
2021/04/12	14	46.84	5	46.77	46.85	9	22,111	0.04%
2021/04/09	5	46.80	7	46.96	46.70	-2	22,041	-0.01%
2021/04/08	11	46.76	33	46.66	46.90	-22	21,910	-0.10%
2021/04/07	2	46.73	0	0.00	46.80	2	21,820	0.01%
2021/04/06	4	46.71	7.3	46.88	46.85	-3.3	21,761	-0.02%
2021/04/01	4	46.70	11.5	46.66	46.70	-7.5	21,372	-0.04%
2021/03/31	9	46.71	5	46.71	46.80	4	21,256	0.02%
2021/03/30	3	46.33	15	46.48	46.55	-12	21,044	-0.06%
2021/03/29	19	46.41	2.4	46.40	46.50	16.6	20,945	0.08%
2021/03/26	50	46.13	6	46.08	46.15	44	20,680	0.21%
2021/03/25	16	45.48	4	45.50	45.55	12	20,287	0.06%
2021/03/24	28	45.57	70	45.57	45.55	-42	20,110	-0.21%
2021/03/23	79.2	45.78	10.3	45.77	45.70	68.9	19,996	0.34%
2021/03/22	137.5	45.76	73	45.62	45.80	64.5	19,589	0.33%	大買/
2021/03/19	5.1	42.69	6	42.93	42.70	-0.9	18,122	-0.01%
2021/03/18	10	43.10	14	43.12	43.10	-4	17,888	-0.02%
2021/03/17	0	0.00	42	42.89	42.85	-42	17,899	-0.23%
2021/03/16	3	42.52	0	0.00	42.60	3	17,904	0.02%
2021/03/15	39	42.46	1.2	42.69	42.35	37.8	17,936	0.21%
2021/03/12	10	42.62	1	42.65	42.70	9	17,781	0.05%
2021/03/11	0	0.00	91	42.95	42.85	-91	17,666	-0.52%
2021/03/10	38	43.02	1	43.05	43.00	37	17,600	0.21%
2021/03/09	1	43.25	24.3	43.02	43.40	-23.3	17,714	-0.13%
2021/03/08	2	42.70	12	42.64	42.65	-10	17,513	-0.06%
2021/03/05	0	0.00	1	42.35	42.50	-1	17,433	-0.01%
2021/03/04	13	42.19	10	42.42	42.50	3	17,847	0.02%
2021/03/03	3.4	42.46	0	0.00	42.55	3.4	17,835	0.02%
2021/03/02	7	42.31	10	42.36	42.10	-3	17,744	-0.02%
2021/02/26	30	42.26	11	42.52	42.00	19	17,589	0.11%
2021/02/25	4.1	42.69	20	42.76	42.90	-15.9	17,255	-0.09%
2021/02/24	11	42.54	6.3	42.69	42.55	4.7	17,267	0.03%
2021/02/23	10.1	42.39	19.9	42.33	42.45	-9.8	17,237	-0.06%
2021/02/22	11	41.82	27	41.82	41.80	-16	17,008	-0.09%
2021/02/19	34.5	41.31	3	41.47	41.60	31.5	16,970	0.19%
2021/02/18	7.1	41.40	9	41.52	41.35	-1.9	16,894	-0.01%
2021/02/17	45.4	41.17	11	41.23	41.25	34.4	16,801	0.20%
2021/02/05	4	40.69	15	40.77	40.85	-11	16,576	-0.07%
2021/02/04	42	40.49	0	0.00	40.40	42	16,647	0.25%
2021/02/03	47	40.56	0	0.00	40.55	47	17,019	0.28%
2021/02/02	16.1	41.03	7	40.94	40.75	9.1	16,937	0.05%
2021/02/01	1	40.75	35	40.62	40.80	-34	16,812	-0.20%
2021/01/29	42.2	40.30	0	0.00	40.15	42.2	16,789	0.25%
2021/01/28	15	40.26	0	0.00	40.25	15	16,597	0.09%
2021/01/27	11	40.42	8	40.45	40.35	3	16,362	0.02%
2021/01/26	67	40.34	0	0.00	40.35	67	16,223	0.41%
2021/01/25	7	40.98	1	41.05	40.90	6	15,710	0.04%
2021/01/22	39.6	40.57	190	40.55	40.60	-150.4	15,509	-0.97%	大賣/鉅額交易
2021/01/21	239	40.99	2	40.95	40.80	237	15,191	1.56%	大買/鉅額交易
2021/01/20	40.3	41.02	6	41.15	40.95	34.3	15,029	0.23%
2021/01/19	6	41.81	0.1	41.80	41.75	5.9	14,598	0.04%
2021/01/18	65.3	41.53	0	0.00	41.60	65.3	14,547	0.45%
2021/01/15	31.3	42.16	82	42.00	41.95	-50.7	14,248	-0.36%
2021/01/14	48.1	42.57	3	42.55	42.55	45.1	13,868	0.33%
2021/01/13	32	42.72	1	42.65	42.70	31	13,709	0.23%
2021/01/12	28	42.76	0	0.00	42.70	28	13,599	0.21%
2021/01/11	9	42.80	2	42.90	43.10	7	13,516	0.05%
2021/01/08	11	42.86	10	42.85	42.95	1	13,435	0.01%
2021/01/07	10	42.90	5.3	42.90	42.85	4.8	13,366	0.04%
2021/01/06	56	43.01	7	43.05	42.95	49	13,172	0.37%
2021/01/05	30	43.12	5.1	43.25	43.10	25	13,036	0.19%
2021/01/04	10	43.15	15.1	43.31	43.20	-5.1	12,974	-0.04%
2020/12/31	4	43.35	19.1	43.31	43.20	-15.1	12,933	-0.12%
2020/12/30	57	42.96	13	43.20	43.25	44	12,962	0.34%
2020/12/29	7	42.90	3.3	43.00	43.00	3.7	12,916	0.03%
2020/12/28	1	42.95	0	0.00	43.00	1	12,907	0.01%
2020/12/25	81	42.81	1	42.85	42.80	80	12,961	0.62%
2020/12/24	237	42.78	0	0.00	42.70	237	13,055	1.82%	大買/鉅額交易
2020/12/23	3	42.73	120	42.70	42.80	-117	13,075	-0.89%	大賣/鉅額交易
2020/12/22	10	43.09	3.1	43.19	42.95	7	13,149	0.05%
2020/12/21	1	43.45	5	43.36	43.50	-4	13,438	-0.03%
2020/12/18	7	42.87	15	42.90	42.95	-8	13,750	-0.06%
2020/12/17	4	42.69	19.5	42.93	42.65	-15.5	13,865	-0.11%
2020/12/16	120	43.20	1	43.25	43.05	119	13,782	0.86%	大買/鉅額交易
2020/12/15	17.1	42.60	0	0.00	42.50	17.1	13,764	0.12%
2020/12/14	4	42.85	0	0.00	42.80	4	13,726	0.03%
2020/12/11	5	42.93	6.2	43.06	42.90	-1.2	13,816	-0.01%
2020/12/10	2	43.25	3.1	43.40	43.25	-1.1	13,749	-0.01%
2020/12/09	0	0.00	10.2	43.50	43.35	-10.2	13,778	-0.07%
2020/12/08	2	43.35	14	43.55	43.60	-12	13,772	-0.09%
2020/12/07	7	43.49	5	43.42	43.55	2	13,759	0.01%
2020/12/04	242.4	43.88	234	43.66	43.65	8.4	13,838	0.06%	大買/大賣/
2020/12/03	32	43.82	4	43.69	43.50	28	13,761	0.20%
2020/12/02	1	43.15	10.8	43.18	43.20	-9.8	13,481	-0.07%
2020/11/30	3	43.45	6	43.48	42.90	-3	13,906	-0.02%
2020/11/27	56	43.25	10	43.29	43.30	46	13,694	0.34%
2020/11/26	1	42.95	1	42.90	42.95	0	13,620	0.00%
2020/11/25	0	0.00	7	42.98	42.60	-7	13,772	-0.05%
2020/11/24	3	42.83	3	42.90	42.75	0	13,849	0.00%
2020/11/23	1	42.70	1	42.95	43.00	0	13,800	0.00%
2020/11/20	1.5	42.63	6	42.63	42.70	-4.5	13,790	-0.03%
2020/11/19	2	42.90	3	42.88	42.90	-1	13,775	-0.01%
2020/11/18	12	42.81	0	0.00	42.70	12	13,816	0.09%
2020/11/17	3	42.60	5	42.53	42.75	-2	13,854	-0.01%
2020/11/16	3	42.42	3.1	42.42	42.35	-0.1	14,202	0.00%
2020/11/13	0	0.00	10	42.27	42.25	-10	14,467	-0.07%
2020/11/12	4	42.63	4.2	42.45	42.40	-0.2	14,811	0.00%
2020/11/11	13	42.12	48.5	42.22	42.65	-35.5	14,831	-0.24%
2020/11/10	1	41.30	2.1	41.31	41.55	-1.1	14,766	-0.01%
2020/11/09	0	0.00	3	41.18	41.15	-3	14,981	-0.02%
2020/11/06	9	40.92	0	0.00	40.85	9	16,178	0.06%
2020/11/05	0	0.00	1	41.15	41.05	-1	16,546	-0.01%
2020/11/04	0	0.00	3	40.92	40.90	-3	16,842	-0.02%
2020/11/03	3	40.62	2	40.73	40.95	1	17,212	0.01%
2020/10/30	0.4	40.50	0	0.00	40.55	0.4	18,262	0.00%
2020/10/29	1	40.50	0	0.00	40.35	1	18,465	0.01%
2020/10/27	5	40.41	0.1	40.70	40.50	5	18,592	0.03%
2020/10/26	7.6	40.61	0.3	41.00	40.50	7.3	18,606	0.04%
2020/10/23	1	40.65	1	40.75	40.65	0	18,750	0.00%
2020/10/22	2	40.40	0.2	41.05	41.00	1.8	18,943	0.01%
2020/10/21	7	40.36	1	40.50	40.30	6	19,040	0.03%
2020/10/20	6	40.33	0	0.00	40.35	6	19,061	0.03%
2020/10/19	3	40.62	0	0.00	40.45	3	19,122	0.02%
2020/10/16	1	40.35	1	40.45	40.30	0	19,278	0.00%
2020/10/15	6	40.30	0	0.00	40.30	6	19,671	0.03%
2020/10/14	4	40.69	1	40.90	40.50	3	19,700	0.02%
2020/10/13	5	40.52	0	0.00	40.50	5	19,784	0.03%
2020/10/12	5	40.83	2.1	41.03	40.95	2.9	20,214	0.01%
2020/10/08	12	41.05	32	41.04	41.15	-20	20,431	-0.10%
2020/10/07	3	41.27	0	0.00	41.15	3	20,445	0.01%
2020/10/06	1	41.25	4	41.30	41.40	-3	20,441	-0.01%
2020/10/05	8	41.06	1	41.00	41.00	7	20,601	0.03%
2020/09/30	3	41.52	0	0.00	41.40	3	20,812	0.01%
2020/09/29	2	41.10	0	0.00	41.20	2	20,975	0.01%
2020/09/28	9	40.76	0	0.00	40.95	9	21,043	0.04%
2020/09/25	1.5	40.55	1	40.35	40.55	0.5	21,224	0.00%
2020/09/24	13	40.18	0.1	40.60	40.05	12.9	21,293	0.06%
2020/09/23	19	41.05	15	40.95	41.00	4	21,057	0.02%
2020/09/22	6	41.90	1.1	41.67	41.80	5	20,759	0.02%
2020/09/21	3	42.28	0	0.00	42.25	3	20,638	0.01%
2020/09/18	4	42.48	0.1	42.70	42.50	3.9	20,706	0.02%
2020/09/17	5	42.62	3	42.95	42.55	2	20,727	0.01%
2020/09/15	8	42.70	1	42.65	42.70	7	20,736	0.03%
2020/09/14	10	42.41	0	0.00	42.95	10	20,963	0.05%
2020/09/11	1	42.30	1.3	42.45	42.30	-0.3	20,893	0.00%
2020/09/10	5	42.34	1	42.30	42.45	4	20,933	0.02%
2020/09/09	5	42.21	0	0.00	42.55	5	20,892	0.02%
2020/09/08	22	42.72	0	0.00	42.70	22	20,918	0.11%
2020/09/07	1	42.60	0	0.00	42.70	1	21,054	0.00%
2020/09/04	5	42.28	0	0.00	42.20	5	21,101	0.02%
2020/09/03	9	42.57	1	42.45	42.70	8	21,075	0.04%
2020/09/02	3	42.68	5	42.30	42.65	-2	20,913	-0.01%
2020/09/01	4	42.60	5	42.84	42.75	-1	20,813	0.00%
2020/08/31	10	43.26	3	43.32	42.90	7	20,717	0.03%
2020/08/28	22	43.37	3	43.70	43.50	19	20,610	0.09%
2020/08/27	3	43.77	0	0.00	43.85	3	20,645	0.01%
2020/08/26	5	43.85	1	44.00	44.10	4	20,707	0.02%
2020/08/25	33	44.29	1	44.10	44.10	32	20,673	0.15%
2020/08/24	0	0.00	2.2	44.11	44.05	-2.2	21,049	-0.01%
2020/08/21	2	44.28	2	44.03	44.25	0	21,056	0.00%
2020/08/20	24	43.58	33	43.73	43.50	-9	20,862	-0.04%
2020/08/19	41	44.55	4	44.58	44.35	37	20,547	0.18%
2020/08/18	9	44.13	4	44.13	44.00	5	20,240	0.02%
2020/08/17	25	43.36	0	0.00	43.35	25	19,928	0.13%
2020/08/14	9	42.42	3	42.80	42.85	6	19,825	0.03%
2020/08/13	16	41.17	0	0.00	41.20	16	19,407	0.08%
2020/08/12	69	41.15	0	0.00	41.00	69	19,247	0.36%
2020/08/11	35	46.64	38.1	46.55	46.50	-3.1	18,034	-0.02%
2020/08/10	30	46.63	0	0.00	46.60	30	17,645	0.17%
2020/08/07	7	47.01	1	47.30	47.10	6	17,455	0.03%
2020/08/06	30	47.06	6	46.98	47.15	24	17,219	0.14%
2020/08/05	1	46.60	9.1	46.27	46.45	-8.1	16,833	-0.05%
2020/08/04	0	0.00	1.1	45.25	45.40	-1.1	16,369	-0.01%
2020/08/03	7	44.81	0	0.00	44.95	7	16,214	0.04%
2020/07/31	1	45.20	0	0.00	45.00	1	16,141	0.01%
2020/07/30	0	0.00	2	45.15	45.35	-2	16,127	-0.01%
2020/07/29	1	45.05	5	44.92	45.05	-4	16,204	-0.02%
2020/07/28	13.1	44.21	4.1	44.54	44.50	9	16,213	0.06%
2020/07/27	1	44.80	9	44.79	44.60	-8	16,216	-0.05%
2020/07/23	0	0.00	4	45.61	45.60	-4	16,183	-0.02%
2020/07/22	7	45.49	0	0.00	45.50	7	16,181	0.04%
2020/07/21	6	45.54	9	45.57	45.55	-3	16,060	-0.02%
2020/07/20	2	45.00	7	45.16	45.10	-5	15,811	-0.03%
2020/07/17	2	44.88	2	44.75	44.80	0	15,774	0.00%
2020/07/16	19	44.48	61	44.49	44.50	-42	15,824	-0.27%
2020/07/15	0	0.00	1	45.60	45.60	-1	15,384	-0.01%
2020/07/14	6	45.12	4	45.15	45.30	2	15,181	0.01%
2020/07/13	2.2	45.16	0	0.00	45.20	2.2	15,199	0.01%
2020/07/10	0	0.00	3	45.10	44.95	-3	15,301	-0.02%
2020/07/09	0	0.00	1	45.40	45.30	-1	15,268	-0.01%
2020/07/08	31	44.99	54	45.01	45.15	-23	15,002	-0.15%
2020/07/07	10	44.15	25	44.27	44.50	-15	14,733	-0.10%
2020/07/06	7	44.19	36	44.25	44.40	-29	14,649	-0.20%
2020/07/03	2	43.95	16	43.98	43.95	-14	14,624	-0.10%
2020/07/02	1	43.30	1	43.65	43.60	0	14,576	0.00%
2020/07/01	8	43.09	0	0.00	43.10	8	14,481	0.06%
2020/06/30	7	42.80	0	0.00	42.75	7	14,409	0.05%
2020/06/29	3	42.65	0	0.00	42.65	3	14,485	0.02%
2020/06/24	5	42.80	0	0.00	42.85	5	14,456	0.03%
2020/06/23	1	42.70	3	42.83	42.70	-2	14,452	-0.01%
2020/06/22	1	42.65	2	42.73	42.90	-1	14,506	-0.01%
2020/06/19	1	42.70	11	42.97	42.55	-10	14,595	-0.07%
2020/06/18	12	42.70	0	0.00	42.70	12	14,575	0.08%
2020/06/17	7	42.63	0	0.00	42.85	7	14,913	0.05%
2020/06/16	3	42.83	0	0.00	42.85	3	15,214	0.02%
2020/06/15	22	42.65	0.4	42.70	42.50	21.6	15,627	0.14%
2020/06/12	25	42.81	3	42.70	42.90	22	15,929	0.14%
2020/06/11	19	43.49	2	43.55	43.30	17	16,268	0.10%
2020/06/10	1	43.70	1	44.15	44.00	0	16,336	0.00%
2020/06/09	0	0.00	5	43.75	43.90	-5	16,626	-0.03%
2020/06/08	11	43.60	20	43.69	43.95	-9	16,884	-0.05%
2020/06/05	5	43.55	0	0.00	43.65	5	16,879	0.03%
2020/06/04	27	43.53	0	0.00	43.40	27	17,038	0.16%
2020/06/03	12	43.63	3	43.50	43.65	9	17,164	0.05%
2020/06/02	16	43.19	12	43.20	43.30	4	17,071	0.02%
2020/06/01	0	0.00	11	43.05	43.10	-11	17,036	-0.06%
2020/05/29	3	42.63	5	42.80	42.55	-2	16,970	-0.01%
2020/05/28	21	42.47	0	0.00	42.35	21	16,591	0.13%
2020/05/27	11	42.86	0	0.00	42.85	11	16,655	0.07%
2020/05/26	1	43.15	260	43.06	43.00	-259	16,717	-1.55%	大賣/鉅額交易
2020/05/25	2	42.28	60	42.65	42.65	-58	16,826	-0.34%
2020/05/22	7	42.66	0	0.00	42.65	7	16,923	0.04%
2020/05/21	3	43.08	100	43.10	43.00	-97	16,923	-0.57%
2020/05/20	0	0.00	101	43.05	42.90	-101	16,891	-0.60%	大賣/鉅額交易
2020/05/19	1	43.05	272	43.09	43.00	-271	16,886	-1.60%	大賣/鉅額交易
2020/05/18	1	42.50	20	42.61	42.35	-19	16,725	-0.11%
2020/05/15	3	42.25	17	42.40	42.30	-14	16,700	-0.08%
2020/05/14	17	42.33	39	42.48	42.60	-22	16,720	-0.13%
2020/05/13	25	42.43	0	0.00	42.90	25	16,615	0.15%
2020/05/12	7	42.84	2	42.93	42.95	5	16,648	0.03%
2020/05/11	0	0.00	8	43.32	43.15	-8	16,683	-0.05%
2020/05/08	0	0.00	5	43.06	43.00	-5	16,728	-0.03%
2020/05/06	14	42.58	0	0.00	42.60	14	16,822	0.08%
2020/05/04	15	42.24	0	0.00	42.20	15	16,886	0.09%
2020/04/30	2	43.03	17.3	42.74	43.20	-15.3	16,928	-0.09%
2020/04/29	2	42.45	4	42.54	42.55	-2	16,995	-0.01%
2020/04/28	6	41.94	2	42.05	42.25	4	17,208	0.02%
2020/04/27	0	0.00	4.4	42.15	42.00	-4.4	18,115	-0.02%
2020/04/24	3	42.00	0	0.00	42.00	3	18,025	0.02%
2020/04/23	0	0.00	4	42.14	42.15	-4	18,025	-0.02%
2020/04/22	4	41.53	0	0.00	41.60	4	17,994	0.02%
2020/04/21	14	41.89	5	41.91	41.80	9	18,175	0.05%
2020/04/20	0	0.00	15	42.20	42.35	-15	18,223	-0.08%
2020/04/17	2	42.00	0	0.00	42.00	2	18,450	0.01%
2020/04/16	0	0.00	2	41.95	41.85	-2	18,435	-0.01%
2020/04/15	2	41.90	0	0.00	41.80	2	18,514	0.01%
2020/04/13	0	0.00	1	41.00	40.80	-1	18,392	-0.01%
2020/04/10	2	40.93	1	40.90	41.00	1	18,530	0.01%
2020/04/09	3	40.77	11	40.57	40.55	-8	18,714	-0.04%
2020/04/08	2	40.95	6	41.01	41.00	-4	18,786	-0.02%
2020/04/07	0	0.00	7	39.90	39.95	-7	18,599	-0.04%
2020/04/06	12	38.95	2	39.15	39.05	10	18,657	0.05%
2020/04/01	1	39.10	7	39.34	39.00	-6	18,611	-0.03%
2020/03/31	3	39.13	3	39.40	39.50	0	18,495	0.00%
2020/03/30	30	38.15	27	38.49	39.15	3	18,316	0.02%
2020/03/27	3	39.03	1	39.00	38.95	2	18,246	0.01%
2020/03/26	1	38.80	5	39.14	38.60	-4	18,248	-0.02%
2020/03/25	20	39.28	10	38.84	38.80	10	18,249	0.05%
2020/03/24	0	0.00	1	38.25	38.25	-1	18,117	-0.01%
2020/03/23	3	35.20	9	34.95	36.10	-6	17,961	-0.03%
2020/03/20	22	35.99	19.5	36.16	36.95	2.5	17,655	0.01%
2020/03/19	10.2	34.07	1	33.60	33.60	9.2	17,337	0.05%
2020/03/18	8.7	36.72	18	36.91	36.00	-9.3	17,069	-0.05%
2020/03/17	5.2	37.71	30.2	37.78	37.60	-25	16,688	-0.15%
2020/03/16	8.2	39.64	4.1	39.62	38.85	4	16,138	0.02%
2020/03/13	11.2	38.83	3	38.40	40.25	8.2	15,911	0.05%
2020/03/12	4.3	40.85	0.7	40.85	40.75	3.6	15,439	0.02%
2020/03/11	3	41.80	2	42.15	41.80	1	15,048	0.01%
2020/03/10	1	41.65	4	41.70	41.60	-3	14,955	-0.02%
2020/03/09	7.1	42.09	0	0.00	41.85	7.1	14,818	0.05%
2020/03/05	1	43.00	7	43.11	43.30	-6	14,608	-0.04%
2020/03/04	0	0.00	0.1	42.80	42.85	-0.1	14,772	0.00%
2020/03/03	7	42.70	6	42.66	42.65	1	14,783	0.01%
2020/03/02	2	41.70	18.2	42.24	42.25	-16.2	14,678	-0.11%
2020/02/27	1	42.20	0	0.00	42.25	1	14,824	0.01%
2020/02/26	8.1	42.18	0	0.00	42.20	8.1	14,772	0.06%
2020/02/25	1	42.35	9	42.81	42.70	-8	14,628	-0.05%
2020/02/24	2.1	43.05	3	43.15	43.00	-0.9	14,574	-0.01%
2020/02/21	1	43.25	1	43.25	43.25	0	14,887	0.00%
2020/02/20	1.1	43.41	1	43.70	43.15	0.1	15,079	0.00%
2020/02/19	0	0.00	1	43.25	43.40	-1	15,251	-0.01%
2020/02/17	3.9	43.04	0	0.00	43.00	3.9	15,522	0.02%
2020/02/14	1	43.30	2	43.20	43.20	-1	15,690	-0.01%
2020/02/13	40	43.10	1	43.05	43.15	39	15,652	0.25%
2020/02/12	5	42.60	0	0.00	42.80	5	15,560	0.03%
2020/02/11	0	0.00	5	42.60	42.60	-5	15,533	-0.03%
2020/02/10	0	0.00	4	42.18	42.40	-4	15,477	-0.03%
2020/02/07	0	0.00	59	42.48	42.50	-59	15,428	-0.38%
2020/02/06	4	42.98	3	42.75	43.00	1	15,478	0.01%
2020/02/05	6	42.33	0	0.00	42.35	6	15,557	0.04%
2020/02/04	2	42.53	9	42.48	42.40	-7	15,460	-0.05%
2020/02/03	33	40.91	16	41.09	41.55	17	15,348	0.11%
2020/01/31	7	42.16	2	42.40	42.05	5	15,299	0.03%
2020/01/30	20	42.52	45	42.66	41.85	-25	15,164	-0.16%
2020/01/20	5	44.93	23	44.94	44.95	-18	14,282	-0.13%
2020/01/17	0	0.00	3	44.87	44.90	-3	14,487	-0.02%
2020/01/16	1	44.90	4	44.71	44.75	-3	14,575	-0.02%
2020/01/15	3	44.35	1	44.55	44.55	2	14,636	0.01%
2020/01/14	0	0.00	7.1	44.38	44.55	-7.1	14,537	-0.05%
2020/01/13	4	43.90	1.9	44.16	44.25	2.1	14,595	0.01%
2020/01/10	3	43.35	0	0.00	43.50	3	15,006	0.02%
2020/01/09	0	0.00	31.1	43.35	43.45	-31.1	15,008	-0.21%
2020/01/08	0	0.00	10	43.35	43.40	-10	14,943	-0.07%
2020/01/07	2	43.25	35	43.33	43.60	-33	14,877	-0.22%
2020/01/06	6	43.49	0	0.00	43.45	6	14,973	0.04%
2020/01/03	3	43.75	3	43.80	43.95	0	14,911	0.00%
2020/01/02	1	44.10	14	44.11	44.10	-13	14,838	-0.09%
2019/12/30	0	0.00	34.4	43.79	43.65	-34.4	14,673	-0.23%
2019/12/27	3	43.10	0	0.00	43.25	3	14,540	0.02%
2019/12/26	5	42.98	1	43.00	43.05	4	14,635	0.03%
2019/12/25	0	0.00	12	42.98	43.10	-12	14,801	-0.08%
2019/12/24	6	43.19	17	43.20	43.15	-11	14,907	-0.07%
2019/12/23	1	43.25	30.4	43.04	43.25	-29.4	14,952	-0.20%
2019/12/20	0	0.00	11	42.96	42.95	-11	14,978	-0.07%
2019/12/19	13	42.84	11	42.89	43.00	2	14,997	0.01%
2019/12/18	0	0.00	4	43.00	43.00	-4	15,064	-0.03%
2019/12/17	4	42.75	30	42.78	42.95	-26	15,039	-0.17%
2019/12/16	3	42.80	4.3	42.81	42.80	-1.3	14,936	-0.01%
2019/12/13	0	0.00	30	42.55	42.55	-30	14,945	-0.20%
2019/12/12	0	0.00	4	42.31	42.30	-4	14,920	-0.03%
2019/12/11	10	42.15	3	42.20	42.15	7	14,985	0.05%
2019/12/09	23	42.01	3	42.05	42.05	20	15,165	0.13%
2019/12/06	18	41.72	0	0.00	41.75	18	15,175	0.12%
2019/12/04	15	41.50	0	0.00	41.75	15	15,645	0.10%
2019/12/03	1	41.20	3	41.72	41.85	-2	15,733	-0.01%
2019/12/02	26	41.33	7	41.31	41.35	19	15,733	0.12%
2019/11/29	37	41.62	0	0.00	41.40	37	15,719	0.24%
2019/11/28	51	41.98	4	42.05	42.00	47	15,662	0.30%
2019/11/27	13	41.81	0	0.00	41.95	13	15,837	0.08%
2019/11/26	3	41.80	2	42.20	41.80	1	15,863	0.01%
2019/11/25	0	0.00	0.1	41.95	41.95	-0.1	15,528	0.00%
2019/11/22	0	0.00	3	42.50	42.10	-3	15,556	-0.02%
2019/11/21	2	42.23	1.1	42.30	42.35	0.9	15,639	0.01%
2019/11/20	1	42.60	10	42.46	42.65	-9	15,535	-0.06%
2019/11/19	3	41.60	3	42.00	42.10	0	15,188	0.00%
2019/11/18	7	41.93	17	42.00	42.10	-10	15,006	-0.07%
2019/11/15	2	41.45	31	41.48	41.70	-29	14,790	-0.20%
2019/11/14	0	0.00	122	40.99	41.15	-122	14,612	-0.83%	大賣/鉅額交易
2019/11/13	9	41.06	111	41.12	41.00	-102	14,577	-0.70%	大賣/鉅額交易
2019/11/12	0	0.00	19.4	40.60	40.65	-19.4	14,491	-0.13%
2019/11/11	11	40.59	16	40.53	40.35	-5	14,806	-0.03%
2019/11/08	2	40.95	0	0.00	40.90	2	15,386	0.01%
2019/11/07	0	0.00	2	40.90	40.95	-2	15,890	-0.01%
2019/11/06	37	40.85	0	0.00	40.80	37	16,088	0.23%
2019/11/05	32	40.73	0	0.00	40.90	32	16,203	0.20%
2019/11/04	9	40.91	4	41.03	40.95	5	16,285	0.03%
2019/11/01	6	40.48	0	0.00	40.55	6	16,295	0.04%
2019/10/31	0.7	40.50	0	0.00	40.45	0.7	16,600	0.00%
2019/10/30	30	40.36	10	40.45	40.35	20	16,869	0.12%
2019/10/29	11	40.60	0	0.00	40.65	11	16,765	0.07%
2019/10/28	15	40.74	0	0.00	40.75	15	16,612	0.09%
2019/10/25	2	40.65	0	0.00	40.85	2	16,652	0.01%
2019/10/24	4.7	40.96	3	41.20	41.00	1.7	16,478	0.01%
2019/10/23	11	40.91	1.1	40.90	40.95	9.9	16,533	0.06%
2019/10/22	14	41.24	6.2	41.62	41.40	7.8	16,532	0.05%
2019/10/21	24.3	41.51	16	41.33	41.50	8.3	16,453	0.05%
2019/10/18	8.8	40.66	16	40.69	40.95	-7.2	16,356	-0.04%
2019/10/17	0.6	40.05	0	0.00	40.10	0.6	15,849	0.00%
2019/10/16	0	0.00	10.6	39.97	40.00	-10.6	15,811	-0.07%
2019/10/15	6	39.82	0	0.00	40.00	6	15,916	0.04%
2019/10/14	0	0.00	13.8	39.97	39.95	-13.8	16,255	-0.09%
2019/10/09	5	39.66	2.9	39.68	39.50	2.1	16,418	0.01%
2019/10/08	4.4	39.68	28	39.70	39.75	-23.6	16,714	-0.14%
2019/10/07	2	39.20	1	39.15	39.30	1	17,140	0.01%
2019/10/04	2	38.85	0	0.00	38.90	2	17,320	0.01%
2019/10/03	7	38.87	0	0.00	39.00	7	17,304	0.04%
2019/10/02	14	39.30	0	0.00	39.25	14	17,315	0.08%
2019/10/01	26	39.60	5	39.90	39.65	21	17,356	0.12%
2019/09/27	10	39.65	0	0.00	39.65	10	17,381	0.06%
2019/09/26	11	39.80	0	0.00	39.90	11	17,415	0.06%
2019/09/25	23	39.67	0	0.00	39.60	23	17,535	0.13%
2019/09/24	40	39.71	0	0.00	39.80	40	17,583	0.23%
2019/09/23	14	39.83	0	0.00	39.75	14	17,507	0.08%
2019/09/20	14	39.76	1	39.80	40.20	13	17,563	0.07%
2019/09/19	43.7	39.81	5	39.90	39.80	38.7	17,483	0.22%
2019/09/18	25	39.86	0.1	40.00	39.80	24.9	17,574	0.14%
2019/09/17	61	39.56	0	0.00	39.50	61	17,619	0.35%
2019/09/16	19	40.16	4.4	40.15	40.10	14.6	17,629	0.08%
2019/09/12	1	40.00	8.3	40.07	40.05	-7.3	17,599	-0.04%
2019/09/11	6	39.82	0	0.00	40.00	6	17,752	0.03%
2019/09/10	1	39.90	92	39.94	39.95	-91	17,949	-0.51%
2019/09/09	12	39.96	2	40.03	40.00	10	18,140	0.06%
2019/09/06	7	39.45	8	39.36	39.85	-1	18,038	-0.01%
2019/09/05	5	38.90	6	38.95	39.00	-1	17,798	-0.01%
2019/09/04	12	38.36	1	38.30	38.45	11	17,818	0.06%
2019/09/03	2	38.35	1	38.40	38.35	1	17,972	0.01%
2019/09/02	17	38.27	0	0.00	38.25	17	18,146	0.09%
2019/08/30	1	37.95	3	38.10	38.45	-2	18,113	-0.01%
2019/08/29	1	37.55	0	0.00	37.80	1	18,035	0.01%
2019/08/28	3	37.50	0	0.00	37.70	3	18,261	0.02%
2019/08/27	17	37.59	0	0.00	37.65	17	18,435	0.09%
2019/08/26	15	37.54	0	0.00	37.70	15	18,481	0.08%
2019/08/23	7	37.84	0	0.00	38.20	7	18,473	0.04%
2019/08/22	17	37.94	0	0.00	37.85	17	18,541	0.09%
2019/08/21	8	38.05	0	0.00	37.95	8	18,734	0.04%
2019/08/20	9	38.17	0	0.00	38.15	9	18,731	0.05%
2019/08/19	11	38.17	1	38.15	38.10	10	18,777	0.05%
2019/08/16	5	37.87	1	38.00	37.95	4	18,796	0.02%
2019/08/15	29	37.86	1	37.80	38.00	28	18,773	0.15%
2019/08/14	31	37.80	2	37.75	38.30	29	18,819	0.15%
2019/08/13	17	37.31	0	0.00	37.25	17	18,656	0.09%
2019/08/12	9	43.94	140	43.91	43.95	-131	18,080	-0.72%	大賣/鉅額交易
2019/08/08	0	0.00	8	44.08	43.90	-8	17,741	-0.05%
2019/08/07	19	43.47	2	43.50	43.35	17	17,601	0.10%
2019/08/06	24	43.14	0	0.00	43.30	24	17,750	0.14%
2019/08/02	170.1	43.56	0	0.00	43.55	170.1	17,716	0.96%	大買/鉅額交易
2019/08/01	22	44.20	2	44.28	44.05	20	17,596	0.11%
2019/07/31	10	44.68	1	44.75	44.70	9	17,513	0.05%
2019/07/30	6	44.68	1	44.80	44.80	5	17,651	0.03%
2019/07/29	6	44.93	33	44.90	44.85	-27	17,948	-0.15%
2019/07/26	7	44.35	0	0.00	44.65	7	18,163	0.04%
2019/07/25	32	44.49	0	0.00	44.30	32	18,228	0.18%
2019/07/24	9	44.89	0	0.00	44.80	9	18,091	0.05%
2019/07/23	21	44.84	0	0.00	45.05	21	18,053	0.12%
2019/07/22	9	45.04	2	45.00	44.90	7	18,025	0.04%
2019/07/19	23	44.64	1	44.85	44.80	22	17,949	0.12%
2019/07/18	2	44.55	0	0.00	44.60	2	17,921	0.01%
2019/07/17	3	44.57	0	0.00	44.70	3	18,132	0.02%
2019/07/16	11	44.75	0	0.00	44.75	11	18,306	0.06%
2019/07/15	18.1	44.05	10.5	44.06	44.05	7.6	18,126	0.04%
2019/07/12	16	44.68	0	0.00	44.35	16	18,091	0.09%
2019/07/11	118	44.78	4	44.81	44.80	114	18,028	0.63%	大買/鉅額交易
2019/07/10	1	45.90	5	46.14	45.85	-4	17,637	-0.02%
2019/07/09	5	46.05	1	46.15	46.00	4	17,645	0.02%
2019/07/08	2.1	46.15	1	46.20	46.20	1.1	17,825	0.01%
2019/07/05	0	0.00	3	46.22	46.15	-3	17,949	-0.02%
2019/07/04	212	45.86	4	45.83	45.90	208	18,032	1.15%	大買/鉅額交易
2019/07/03	4	46.23	8	46.10	46.25	-4	18,223	-0.02%
2019/07/02	0	0.00	2	46.15	46.35	-2	18,452	-0.01%
2019/07/01	1	45.95	3	46.42	46.15	-2	18,483	-0.01%
2019/06/28	4	45.76	0	0.00	46.05	4	18,562	0.02%
2019/06/27	0	0.00	1	45.80	45.95	-1	18,801	-0.01%
2019/06/26	0	0.00	1	45.55	45.55	-1	18,891	-0.01%
2019/06/25	0	0.00	20	45.51	45.60	-20	19,323	-0.10%
2019/06/24	0	0.00	36	45.47	45.60	-36	19,560	-0.18%
2019/06/21	0	0.00	32	45.26	45.15	-32	19,765	-0.16%
2019/06/20	4	45.20	7	45.32	45.40	-3	20,696	-0.01%
2019/06/19	16	44.99	40	45.40	45.30	-24	20,682	-0.12%
2019/06/18	22	45.19	62	45.10	45.20	-40	20,639	-0.19%
2019/06/17	15	44.72	6	44.59	44.70	9	20,457	0.04%
2019/06/14	0	0.00	1	43.90	43.95	-1	20,318	0.00%
2019/06/13	108	43.65	1	43.70	43.85	107	20,846	0.51%	大買/鉅額交易
2019/06/12	20	43.59	0	0.00	43.75	20	20,917	0.10%
2019/06/11	44	43.77	0	0.00	44.00	44	20,838	0.21%
2019/06/10	84	43.75	1	43.65	43.85	83	20,740	0.40%
2019/06/06	27	42.93	0	0.00	43.15	27	20,602	0.13%
2019/06/05	18	43.01	2	43.05	43.00	16	20,525	0.08%
2019/06/04	13	43.74	57.1	43.53	43.10	-44.1	20,408	-0.22%
2019/06/03	4	43.40	23	42.65	43.40	-19	20,223	-0.09%
2019/05/31	2	42.55	50	42.80	42.90	-48	20,045	-0.24%
2019/05/30	53	42.41	0	0.00	42.80	53	19,910	0.27%
2019/05/29	4	42.33	0	0.00	42.50	4	19,853	0.02%
2019/05/28	102	42.45	0	0.00	42.30	102	19,894	0.51%	大買/鉅額交易
2019/05/27	4	42.43	0	0.00	42.40	4	19,814	0.02%
2019/05/24	2	42.40	10	42.45	42.35	-8	19,902	-0.04%
2019/05/23	56	42.55	0	0.00	42.35	56	19,954	0.28%
2019/05/22	3	42.70	1	42.70	42.70	2	20,360	0.01%
2019/05/21	5	42.71	1	42.70	42.85	4	20,460	0.02%
2019/05/20	2	42.35	0	0.00	42.35	2	20,442	0.01%
2019/05/17	5	42.24	3	42.28	42.25	2	20,401	0.01%
2019/05/16	4	42.11	0	0.00	42.00	4	20,412	0.02%
2019/05/15	21	41.86	0	0.00	41.75	21	20,302	0.10%
2019/05/14	31	41.54	0	0.00	41.55	31	20,272	0.15%
2019/05/13	9	42.44	0	0.00	42.00	9	19,984	0.05%
2019/05/10	6	42.50	0	0.00	42.50	6	19,903	0.03%
2019/05/09	7	42.59	20	42.70	42.50	-13	19,795	-0.07%
2019/05/08	1	43.00	8	42.98	43.00	-7	19,622	-0.04%
2019/05/07	22	42.71	0	0.00	42.90	22	19,430	0.11%
2019/05/06	1	42.50	0	0.00	42.30	1	19,257	0.01%
2019/05/03	1	42.40	5	42.73	42.85	-4	18,942	-0.02%
2019/05/02	0	0.00	4	42.26	42.20	-4	18,615	-0.02%
2019/04/30	21	42.10	0	0.00	42.00	21	18,472	0.11%
2019/04/29	0	0.00	1	42.05	42.10	-1	18,476	-0.01%
2019/04/26	3	41.65	0	0.00	41.75	3	18,369	0.02%
2019/04/25	1	41.35	0	0.00	41.80	1	18,375	0.01%
2019/04/24	2	41.60	300	41.57	41.55	-298	18,358	-1.62%	大賣/鉅額交易
2019/04/23	1	40.90	1	41.20	41.60	0	18,316	0.00%
2019/04/22	3	41.28	15.3	41.13	41.00	-12.3	18,243	-0.07%
2019/04/19	3	41.43	5	41.50	41.70	-2	17,929	-0.01%
2019/04/18	5	41.78	2	42.05	41.60	3	17,806	0.02%
2019/04/17	5	41.99	0	0.00	41.95	5	17,616	0.03%
2019/04/15	5	42.50	1	42.30	42.50	4	17,356	0.02%
2019/04/12	4	41.96	5	42.25	42.00	-1	17,209	-0.01%
2019/04/11	12	42.01	0	0.00	42.05	12	17,030	0.07%
2019/04/10	7	41.88	1	42.10	42.00	6	16,791	0.04%
2019/04/09	13	42.09	3	42.18	42.15	10	16,545	0.06%
2019/04/08	21	42.12	2	42.08	42.30	19	16,200	0.12%
2019/04/03	1	41.55	1	41.65	41.70	0	15,817	0.00%
2019/04/02	3	41.47	5	41.55	41.40	-2	15,641	-0.01%
2019/04/01	6	41.36	7	41.59	41.35	-1	15,380	-0.01%
2019/03/29	1	41.25	4.1	41.36	41.25	-3.1	14,937	-0.02%
2019/03/28	1	41.25	8	40.98	41.00	-7	14,770	-0.05%
2019/03/27	10	40.60	6	40.63	40.55	4	14,397	0.03%
2019/03/26	2	40.33	0	0.00	40.45	2	14,149	0.01%
2019/03/25	59	40.28	42	39.95	40.50	17	13,906	0.12%
2019/03/22	10	38.80	21	38.70	38.70	-11	12,921	-0.09%
2019/03/21	2	38.80	72	38.79	38.85	-70	12,975	-0.54%
2019/03/20	24	38.05	0.5	38.10	38.05	23.5	12,847	0.18%
2019/03/19	0	0.00	1	38.25	38.10	-1	12,820	-0.01%
2019/03/18	43	37.88	0	0.00	37.80	43	12,718	0.34%
2019/03/15	0	0.00	1	38.65	38.65	-1	12,123	-0.01%
2019/03/14	10	38.55	0.1	38.60	38.60	9.9	12,005	0.08%
2019/03/13	1	38.45	1	38.55	38.50	0	12,137	0.00%
2019/03/12	0	0.00	2	38.25	38.40	-2	12,190	-0.02%
2019/03/11	9	37.90	6	38.15	37.85	3	12,358	0.02%
2019/03/08	9	37.82	8	37.88	38.00	1	12,634	0.01%
2019/03/07	7	38.11	0	0.00	38.00	7	12,816	0.05%
2019/03/06	45	38.04	0	0.00	38.25	45	12,966	0.35%
2019/03/05	2	38.03	0	0.00	38.00	2	13,299	0.02%
2019/03/04	6	38.13	7	38.20	38.20	-1	14,411	-0.01%
2019/02/26	4	38.24	1	38.30	38.20	3	14,246	0.02%
2019/02/25	6	38.35	0	0.00	38.45	6	14,362	0.04%
2019/02/21	9	38.86	21	38.89	39.30	-12	14,492	-0.08%
2019/02/20	1	38.05	3	38.00	37.85	-2	14,013	-0.01%
2019/02/18	9	36.94	0	0.00	36.90	9	13,696	0.07%
2019/02/15	4	37.00	0	0.00	37.45	4	13,766	0.03%
2019/02/14	2	37.45	0	0.00	37.50	2	13,833	0.01%
2019/02/13	11	37.65	3	37.75	37.65	8	13,710	0.06%
2019/02/12	1	37.40	0	0.00	37.70	1	13,617	0.01%
2019/01/30	0	0.00	1	37.20	37.35	-1	13,468	-0.01%
2019/01/28	0	0.00	2	36.93	37.00	-2	13,669	-0.01%
2019/01/25	3	36.35	3	36.65	36.60	0	13,691	0.00%
2019/01/23	0	0.00	46	36.37	36.45	-46	13,992	-0.33%
2019/01/22	10	36.25	1	36.25	36.25	9	14,159	0.06%
2019/01/21	0	0.00	13	36.22	36.25	-13	14,309	-0.09%
2019/01/18	0	36.00	63	35.86	36.00	-63	14,490	-0.43%
2019/01/17	10	35.48	120	35.45	35.45	-110	14,775	-0.74%	大賣/鉅額交易
2019/01/16	194	35.65	0	0.00	35.60	194	15,381	1.26%	大買/鉅額交易
2019/01/14	37	35.53	0	0.00	35.60	37	15,440	0.24%
2019/01/11	0	0.00	513	36.43	36.40	-513	15,449	-3.32%	大賣/鉅額交易
2019/01/09	0	0.00	72	36.17	36.35	-72	15,371	-0.47%
2019/01/08	28	35.85	0	0.00	35.55	28	15,314	0.18%
2019/01/07	301	36.10	66	36.09	36.00	235	15,385	1.53%	大買/鉅額交易
2019/01/04	0	0.00	60	35.38	35.45	-60	15,411	-0.39%
2019/01/03	13	35.50	0	0.00	35.15	13	15,897	0.08%
2018/12/28	274	35.60	0	0.00	35.60	274	16,040	1.71%	大買/鉅額交易
2018/12/27	5	35.70	1	35.75	35.40	4	16,117	0.02%
2018/12/24	1	35.80	0	0.00	35.80	1	16,416	0.01%
2018/12/22	2	35.40	0	0.00	35.45	2	16,528	0.01%
2018/12/21	1	35.35	1.3	35.54	35.40	-0.3	16,971	0.00%
2018/12/20	3	35.50	0	0.00	35.40	3	16,974	0.02%
2018/12/19	0.2	35.95	3	35.80	36.00	-2.8	16,914	-0.02%
2018/12/18	4	35.85	3	36.05	35.65	1	16,943	0.01%
2018/12/17	0	0.00	3	35.98	36.00	-3	17,319	-0.02%
2018/12/14	0	0.00	1	35.55	35.75	-1	17,273	-0.01%
2018/12/13	1	34.95	0	0.00	35.50	1	17,362	0.01%
2018/12/11	4	34.99	12	35.00	34.80	-8	17,234	-0.05%
2018/12/07	0	0.00	4	35.10	35.05	-4	17,487	-0.02%
2018/12/06	3	34.87	1	34.60	34.65	2	17,576	0.01%
2018/12/05	6	34.85	3	35.08	34.85	3	17,823	0.02%
2018/12/04	12	35.14	26	35.33	35.05	-14	18,345	-0.08%
2018/12/03	2	35.15	2	36.00	35.85	0	18,146	0.00%
2018/11/30	1	34.55	1	34.50	34.50	0	17,903	0.00%
2018/11/29	25	34.21	0	0.00	34.05	25	17,779	0.14%
2018/11/28	6	33.93	1	33.70	34.05	5	17,765	0.03%
2018/11/27	35	33.28	3	33.50	33.50	32	17,583	0.18%
2018/11/22	2	35.25	0	0.00	34.85	2	17,290	0.01%
2018/11/21	23	35.69	0	0.00	35.70	23	17,165	0.13%
2018/11/20	11	36.78	1	36.65	36.65	10	17,025	0.06%
2018/11/19	2	36.35	0	0.00	36.50	2	17,037	0.01%
2018/11/16	6	36.30	0	0.00	36.45	6	17,140	0.04%
2018/11/15	24	36.17	0	0.00	36.15	24	17,325	0.14%
2018/11/14	2	36.53	200	36.43	36.35	-198	17,409	-1.14%	大賣/鉅額交易
2018/11/08	0	0.00	1	35.40	35.50	-1	18,029	-0.01%
2018/11/07	1	35.60	0.3	35.50	35.50	0.7	18,509	0.00%
2018/11/06	0	0.00	1	35.00	35.10	-1	19,646	-0.01%
2018/11/05	4	35.56	281	35.07	35.35	-277	19,895	-1.39%	大賣/鉅額交易
2018/11/02	2	36.33	3	36.35	36.45	-1	20,127	0.00%
2018/11/01	1	35.50	1	34.60	35.65	0	20,426	0.00%
2018/10/31	12	34.61	0	0.00	34.70	12	20,564	0.06%
2018/10/30	0	0.00	2	34.40	34.10	-2	20,695	-0.01%
2018/10/29	1	33.70	1	33.65	33.90	0	20,980	0.00%
2018/10/26	90	33.31	84	32.97	33.50	6	21,504	0.03%
2018/10/25	3	33.73	5	33.90	34.00	-2	22,325	-0.01%
2018/10/24	18	34.51	10	34.83	34.15	8	23,157	0.03%
2018/10/23	8	35.77	1	36.55	36.00	7	22,836	0.03%
2018/10/22	1	37.55	0	0.00	37.55	1	23,078	0.00%
2018/10/12	6	37.70	1	38.70	39.00	5	25,600	0.02%
2018/10/11	1	37.40	0	0.00	37.60	1	25,654	0.00%
2018/10/05	1	39.75	2	40.03	39.70	-1	25,579	0.00%
2018/10/03	2	40.20	2	40.13	40.20	0	25,833	0.00%
2018/10/02	1	40.20	5	40.20	40.30	-4	26,052	-0.02%
2018/09/28	26	41.36	28	41.25	41.10	-2	26,430	-0.01%
2018/09/27	3	39.98	1	39.80	40.25	2	26,273	0.01%
2018/09/26	9	40.19	0	0.00	39.90	9	26,482	0.03%
2018/09/25	1	40.65	0	0.00	40.20	1	26,920	0.00%
2018/09/21	0	0.00	2	40.75	40.40	-2	27,049	-0.01%
2018/09/20	1	40.10	1	40.00	40.10	0	26,888	0.00%
2018/09/19	1	40.50	1	40.60	40.15	0	26,972	0.00%
2018/09/18	6	39.12	0	0.00	39.70	6	27,031	0.02%
2018/09/17	0	0.00	1	39.30	39.30	-1	27,184	0.00%
2018/09/14	2	39.20	1	39.40	39.65	1	27,256	0.00%
2018/09/13	3	39.18	1	39.50	39.10	2	27,301	0.01%
2018/09/12	1	38.25	2	38.15	38.55	-1	27,171	0.00%
2018/09/11	3	37.52	8	37.14	38.00	-5	27,244	-0.02%
2018/09/10	18	39.46	0	0.00	37.95	18	27,027	0.07%
2018/09/07	1	41.40	0	0.00	41.30	1	26,616	0.00%
2018/09/04	2	41.40	0	0.00	42.10	2	26,593	0.01%
2018/09/03	4	41.91	0	0.00	41.35	4	26,409	0.02%
2018/08/31	3	41.63	0	0.00	42.35	3	26,343	0.01%
2018/08/30	5	42.07	1	41.95	42.00	4	26,050	0.02%
2018/08/29	0	0.00	60	43.30	43.40	-60	25,625	-0.23%
2018/08/28	0	0.00	2.5	43.28	43.30	-2.5	25,698	-0.01%
2018/08/27	0	0.00	3	43.35	43.30	-3	25,815	-0.01%
2018/08/24	0	0.00	1	42.80	42.80	-1	25,756	0.00%
2018/08/23	2	42.95	4	42.90	43.10	-2	25,948	-0.01%
2018/08/21	11	42.59	1	42.55	42.90	10	26,120	0.04%
2018/08/20	13	42.12	0	0.00	42.00	13	26,216	0.05%
2018/08/17	1	42.50	1	42.75	42.05	0	26,177	0.00%
2018/08/16	5	41.65	5	42.00	42.00	0	26,134	0.00%
2018/08/15	58	42.48	0	0.00	42.35	58	26,225	0.22%
2018/08/14	1	42.70	7	43.24	43.30	-6	25,975	-0.02%
2018/08/13	15	42.49	18	42.92	42.15	-3	25,677	-0.01%
2018/08/10	0	0.00	3	41.20	41.50	-3	24,798	-0.01%
2018/08/09	1	40.25	1	40.65	40.50	0	24,741	0.00%
2018/08/08	2	40.73	1	40.95	40.60	1	25,207	0.00%
2018/08/06	4	40.44	1	40.45	40.35	3	25,024	0.01%
2018/08/03	1.5	40.87	0	0.00	40.45	1.5	24,795	0.01%
2018/08/02	8	40.84	1	40.85	40.60	7	24,490	0.03%
2018/08/01	4	40.34	1	40.75	41.05	3	23,866	0.01%
2018/07/30	1	41.10	5	41.20	40.70	-4	22,017	-0.02%
2018/07/27	1	40.50	0	0.00	40.30	1	21,668	0.00%
2018/07/26	12	40.71	1	42.00	40.50	11	21,333	0.05%
2018/07/25	0	0.00	5	45.00	45.10	-5	20,460	-0.02%
2018/07/24	0	0.00	4	45.03	45.50	-4	20,173	-0.02%
2018/07/23	0	0.00	3	42.47	42.65	-3	19,368	-0.02%
2018/07/20	1	42.30	2	42.83	42.30	-1	19,251	-0.01%
2018/07/19	2	42.60	0	0.00	42.75	2	19,164	0.01%
2018/07/18	1	42.25	0	0.00	42.25	1	19,412	0.01%
2018/07/17	1	42.15	0	0.00	42.15	1	19,164	0.01%
2018/07/16	2	42.78	0	0.00	42.50	2	19,102	0.01%
2018/07/13	0	0.00	2	43.40	43.50	-2	19,058	-0.01%
2018/07/12	11	42.30	3	43.00	42.70	8	18,723	0.04%
2018/07/11	13	42.44	0	0.00	42.15	13	18,533	0.07%
2018/07/10	2	43.25	0	0.00	43.25	2	18,222	0.01%
2018/07/09	0	0.00	2	42.10	42.75	-2	17,897	-0.01%
2018/07/04	1	41.75	0	0.00	42.00	1	17,216	0.01%
2018/07/03	22	42.17	12	42.50	42.75	10	16,918	0.06%
2018/07/02	12	41.50	12	41.95	41.85	0	16,442	0.00%
2018/06/29	14	41.83	12	42.45	42.35	2	16,147	0.01%
2018/06/27	2	43.13	0	0.00	43.00	2	15,500	0.01%
2018/06/26	0	0.00	1	43.90	43.70	-1	15,155	-0.01%
2018/06/22	10	45.00	0	0.00	44.60	10	14,764	0.07%
2018/06/21	1	44.65	0	0.00	44.75	1	14,558	0.01%
2018/06/15	0	0.00	1	45.10	45.25	-1	13,991	-0.01%
2018/06/07	1	45.20	3	44.75	44.75	-2	13,245	-0.02%
2018/06/06	9	44.50	30	44.83	44.80	-21	13,226	-0.16%
2018/06/05	11	45.19	0	0.00	45.20	11	13,105	0.08%
2018/06/04	6	45.20	10	45.12	45.65	-4	12,867	-0.03%
2018/06/01	5	43.67	0	0.00	43.75	5	12,533	0.04%
2018/05/31	1	43.60	0	0.00	43.60	1	12,403	0.01%
2018/05/30	32	43.96	0	0.00	43.75	32	12,061	0.27%
2018/05/25	4	44.39	0	0.00	43.90	4	11,405	0.04%
2018/05/24	0	0.00	2	44.00	44.75	-2	11,186	-0.02%
2018/05/23	1	43.85	2	43.98	44.10	-1	10,986	-0.01%
2018/05/22	0	0.00	2	45.80	45.60	-2	10,678	-0.02%
2018/05/18	1	45.55	0	0.00	45.55	1	10,386	0.01%
2018/05/17	2	46.08	0	0.00	45.65	2	10,246	0.02%
2018/05/16	2	46.30	5	46.55	45.90	-3	9,922	-0.03%
2018/05/14	0	0.00	6	42.30	43.15	-6	9,082	-0.07%
2018/05/11	4	41.25	0	0.00	41.25	4	8,797	0.05%
2018/05/08	0	0.00	2	40.65	40.80	-2	8,411	-0.02%
2018/05/07	1	40.70	0	0.00	40.40	1	8,247	0.01%
2018/05/03	1	40.45	0	0.00	39.40	1	8,040	0.01%
2018/05/02	0	0.00	3	41.32	40.85	-3	7,860	-0.04%
2018/04/25	5	40.50	2	40.45	40.20	3	7,573	0.04%
2018/04/24	20	40.45	21	40.78	40.85	-1	7,530	-0.01%
2018/04/23	500	38.92	6	38.85	38.90	494	7,116	6.94%	大買/鉅額交易
2018/04/20	2	38.80	0	0.00	38.75	2	7,184	0.03%
2018/04/19	0	0.00	3	38.82	39.00	-3	7,137	-0.04%
2018/04/16	2	37.95	0	0.00	38.25	2	7,756	0.03%
2018/04/13	1	38.20	2	38.15	38.20	-1	8,016	-0.01%
2018/04/12	6	38.40	4	38.20	38.10	2	8,316	0.02%
2018/04/11	0	0.00	4	38.53	38.45	-4	8,816	-0.05%
2018/03/31	1	36.65	0	0.00	36.55	1	9,273	0.01%
2018/03/29	1	36.60	0	0.00	36.55	1	9,612	0.01%
2018/03/26	1	36.75	0	0.00	36.60	1	10,164	0.01%
2018/03/23	2	36.85	0	0.00	37.00	2	10,302	0.02%
2018/03/22	1	37.45	0	0.00	37.55	1	10,341	0.01%
2018/03/16	0	0.00	3	37.27	37.60	-3	10,402	-0.03%
2018/03/14	0	0.00	1	37.55	37.50	-1	10,242	-0.01%
2018/03/13	0	0.00	13	37.33	37.50	-13	10,211	-0.13%
2018/03/12	4	37.19	0	0.00	37.20	4	10,295	0.04%
2018/03/05	2	36.30	0	0.00	36.30	2	11,150	0.02%
2018/02/27	0	0.00	20	37.00	37.00	-20	11,254	-0.18%
2018/02/23	0	0.00	2	36.70	36.85	-2	11,245	-0.02%
2018/02/12	2	35.45	1	35.80	35.95	1	11,186	0.01%
2018/02/08	0	0.00	2	36.78	36.75	-2	11,101	-0.02%
2018/02/06	23	35.99	2.3	35.21	35.50	20.7	11,176	0.19%
2018/02/05	0	0.00	1	37.70	37.80	-1	10,868	-0.01%
2018/02/02	0	0.00	1	37.90	37.90	-1	10,815	-0.01%
2018/01/19	0	0.00	5	37.85	37.90	-5	10,101	-0.05%
2018/01/17	0	0.00	2	38.50	38.50	-2	9,868	-0.02%
2018/01/16	0	0.00	3	37.97	38.10	-3	9,731	-0.03%
2018/01/15	3	37.60	0	0.00	37.85	3	9,652	0.03%
2018/01/12	5	37.60	10.1	37.60	37.60	-5.1	9,583	-0.05%
2018/01/11	0	0.00	20	37.80	37.50	-20	9,356	-0.21%
2018/01/10	0	0.00	10	38.35	38.45	-10	8,870	-0.11%
2018/01/09	0	0.00	1	38.50	38.30	-1	8,715	-0.01%
2018/01/05	0	0.00	3	37.33	37.30	-3	8,145	-0.04%
2018/01/04	0	0.00	2	37.15	37.20	-2	7,623	-0.03%
2018/01/03	0	0.00	7	37.20	37.35	-7	7,533	-0.09%
2018/01/02	8	36.24	0	0.00	36.55	8	7,250	0.11%