台泥 (1101)-凱基-市府券商分點個股進出

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

台泥

(1101)

可現股當沖

股價
33.20
漲跌
▼0.30
漲幅
-0.90%
成交量
9,945張
產業
上市水泥類股
2673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－凱基-市府券商分點個股進出

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

凱基-市府券商分點個股進出
凱基-市府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
2024/11/21	0.2	33.23	3	33.35	33.20	-2.8	11,730	-0.02%
2024/11/20	1	33.40	0	0.00	33.50	1	11,702	0.01%
2024/11/18	9	33.48	7	33.44	33.25	2	11,508	0.02%
2024/11/15	0	0.00	15	33.03	33.15	-15	11,361	-0.13%
2024/11/14	10	32.40	0	0.00	32.35	10	11,129	0.09%
2024/11/13	0	0.00	5.9	32.40	32.45	-5.9	11,484	-0.05%
2024/11/12	10	32.47	6	32.56	32.45	4	12,041	0.03%
2024/11/07	5	31.99	0	0.00	31.95	5	12,154	0.04%
2024/11/06	1	32.20	0	0.00	32.05	1	12,369	0.01%
2024/11/05	0	32.40	0	0.00	32.55	0	12,488	0.00%
2024/11/04	7	32.40	4	32.43	32.45	3	12,826	0.02%
2024/11/01	0.3	31.85	2	31.98	32.10	-1.7	13,337	-0.01%
2024/10/30	0	0.00	9	32.10	31.95	-9	13,447	-0.07%
2024/10/29	0.2	31.90	1	32.00	32.10	-0.8	13,575	-0.01%
2024/10/25	1.6	32.02	1.4	32.01	32.05	0.2	13,669	0.00%
2024/10/24	1	32.00	50	32.00	32.00	-49	13,883	-0.35%
2024/10/23	0	0.00	51	32.15	32.20	-51	14,174	-0.36%
2024/10/22	3	32.05	24	32.10	32.15	-21	14,384	-0.15%
2024/10/21	0	0.00	2	32.45	32.30	-2	14,602	-0.01%
2024/10/18	0	0.00	6.6	32.70	32.75	-6.6	14,777	-0.04%
2024/10/17	1	32.30	0	0.00	32.50	1	15,205	0.01%
2024/10/16	0	0.00	1	32.20	32.15	-1	15,372	-0.01%
2024/10/14	0	0.00	1	32.55	32.55	-1	15,463	-0.01%
2024/10/11	1	32.74	0	0.00	32.50	1	15,732	0.01%
2024/10/08	10.2	33.07	0.7	33.11	33.05	9.6	15,935	0.06%
2024/10/07	101	33.35	0.3	33.75	33.50	100.7	16,042	0.63%	大買/
2024/10/04	10	33.58	150	33.65	33.80	-140	16,129	-0.87%	大賣/鉅額交易
2024/10/01	18	33.58	10	33.73	33.70	8	16,113	0.05%
2024/09/30	9	33.74	34	34.03	33.80	-25	16,135	-0.15%
2024/09/27	30	32.95	10	33.03	33.30	20	15,693	0.13%
2024/09/25	0	32.65	1	32.55	32.75	-1	15,737	-0.01%
2024/09/24	1	32.10	0	0.00	32.25	1	15,931	0.01%
2024/09/23	0	0.00	0.6	32.25	32.20	-0.6	16,145	0.00%
2024/09/19	6	32.08	0	0.00	32.20	6	16,356	0.04%
2024/09/18	2	32.10	0	0.00	32.10	2	16,498	0.01%
2024/09/16	0	0.00	7.4	32.23	32.20	-7.4	16,964	-0.04%
2024/09/12	4	31.38	1	31.45	31.50	3	17,137	0.02%
2024/09/11	38	31.43	0	0.00	31.30	38	17,159	0.22%
2024/09/10	2	31.53	3	31.70	31.45	-1	17,248	-0.01%
2024/09/09	30.1	31.75	5	31.80	31.55	25.1	17,458	0.14%
2024/09/06	36	31.70	11	31.72	31.75	25	17,633	0.14%
2024/09/05	44	31.65	0	0.00	31.55	44	17,789	0.25%
2024/09/03	12	32.35	2	32.60	32.15	10	17,552	0.06%
2024/09/02	10	32.85	1.1	32.76	32.75	8.9	17,423	0.05%
2024/08/30	5	32.90	0	0.00	32.95	5	17,444	0.03%
2024/08/29	3	32.95	1	33.00	32.95	2	17,434	0.01%
2024/08/28	3	32.78	1	32.80	32.90	2	17,440	0.01%
2024/08/27	1	32.90	170	32.93	33.05	-169	17,656	-0.96%	大賣/鉅額交易
2024/08/23	11	32.99	15	32.95	32.95	-4	18,214	-0.02%
2024/08/22	35.3	32.87	1	33.05	33.05	34.3	18,324	0.19%
2024/08/21	1.1	32.80	0	0.00	32.80	1.1	18,453	0.01%
2024/08/20	1	32.75	0	0.00	32.80	1	18,562	0.01%
2024/08/19	30	32.80	10	32.80	32.70	20	18,809	0.11%
2024/08/16	6	32.98	1	33.00	32.85	5	19,420	0.03%
2024/08/15	11.1	32.94	10	32.95	32.90	1.1	19,474	0.01%
2024/08/14	138.1	33.64	1	33.55	33.60	137.1	19,114	0.72%	大買/鉅額交易
2024/08/13	1	34.40	1	34.55	34.60	0	18,640	0.00%
2024/08/12	4	34.65	1	34.45	34.45	3	18,777	0.02%
2024/08/09	0	0.00	1	34.60	34.50	-1	18,908	-0.01%
2024/08/08	0	0.00	9.8	34.09	34.00	-9.8	18,971	-0.05%
2024/08/07	7	33.64	0	0.00	33.80	7	19,111	0.04%
2024/08/06	1	33.75	28.4	33.41	33.80	-27.4	19,273	-0.14%
2024/08/05	2.2	33.14	19	33.11	33.10	-16.8	19,081	-0.09%
2024/08/02	10	34.26	5	34.25	34.30	5	18,640	0.03%
2024/07/31	0	0.00	0.5	34.75	34.65	-0.5	19,006	0.00%
2024/07/30	107	34.36	0	34.70	34.65	107	19,146	0.56%	大買/鉅額交易
2024/07/29	0	34.90	102	34.85	34.90	-102	19,188	-0.53%	大賣/鉅額交易
2024/07/26	31	34.89	35	34.79	34.90	-4	19,146	-0.02%
2024/07/23	0	0.00	21	34.75	34.95	-21	19,040	-0.11%
2024/07/22	15	34.06	5.1	34.18	34.35	9.9	18,944	0.05%
2024/07/19	0	34.60	10	34.41	34.60	-10	18,891	-0.05%
2024/07/18	10.1	35.04	39	34.91	34.80	-28.9	18,816	-0.15%
2024/07/17	10	34.36	11	34.54	34.50	-1	18,575	-0.01%
2024/07/16	2	34.05	2.5	34.10	34.15	-0.5	18,617	0.00%
2024/07/15	9	34.15	0	0.00	34.10	9	18,906	0.05%
2024/07/12	0	0.00	10	34.40	34.25	-10	19,001	-0.05%
2024/07/11	3	33.82	0.9	33.98	34.05	2.1	18,966	0.01%
2024/07/09	6	34.13	0	0.00	34.00	6	19,560	0.03%
2024/07/08	0	0.00	3	34.55	34.60	-3	19,534	-0.02%
2024/07/05	0.3	34.35	23	34.26	34.45	-22.7	19,401	-0.12%
2024/07/04	1	34.00	7	34.05	34.15	-6	19,513	-0.03%
2024/07/03	7	33.71	4	33.90	34.00	3	19,444	0.02%
2024/07/02	0	0.00	17	33.76	33.70	-17	19,419	-0.09%
2024/07/01	12	33.65	5	33.55	33.55	7	19,630	0.04%
2024/06/28	5	34.35	1	34.45	34.20	4	19,424	0.02%
2024/06/27	6	34.20	6	34.23	34.25	0	19,120	0.00%
2024/06/26	60	34.28	0	0.00	34.40	60	19,040	0.32%
2024/06/25	1	34.10	3	34.30	34.50	-2	19,006	-0.01%
2024/06/24	1	34.25	0	0.00	34.25	1	18,893	0.01%
2024/06/21	9	34.52	43.6	34.44	34.65	-34.6	18,790	-0.18%
2024/06/20	2	34.00	6	34.11	34.15	-4	18,385	-0.02%
2024/06/19	0	0.00	6	34.07	34.05	-6	18,482	-0.03%
2024/06/18	1	33.75	3	33.82	33.90	-2	18,549	-0.01%
2024/06/17	0	34.00	5	33.92	34.00	-5	18,871	-0.03%
2024/06/14	0	0.00	114	33.98	34.00	-114	19,045	-0.60%	大賣/鉅額交易
2024/06/12	1	33.20	5.1	33.20	33.00	-4.1	19,030	-0.02%
2024/06/11	3.5	32.87	2	32.95	32.85	1.5	18,937	0.01%
2024/06/07	2	32.70	0	0.00	33.05	2	18,986	0.01%
2024/06/06	0.2	32.80	0	0.00	32.70	0.2	18,999	0.00%
2024/06/05	0	0.00	3	32.80	32.70	-3	19,137	-0.02%
2024/06/04	12	32.81	0	0.00	32.70	12	19,258	0.06%
2024/06/03	10	32.95	0	0.00	33.00	10	19,241	0.05%
2024/05/31	0	0.00	22	33.00	33.00	-22	19,359	-0.11%
2024/05/30	0	33.18	0	0.00	32.85	0	19,198	0.00%
2024/05/29	24	33.51	6.3	33.41	33.20	17.7	19,084	0.09%
2024/05/28	1	33.70	0	0.00	33.95	1	18,880	0.01%
2024/05/27	1	33.80	0	0.00	33.80	1	19,149	0.01%
2024/05/24	3	33.83	0	0.00	34.05	3	19,164	0.02%
2024/05/23	16.9	33.98	7	34.01	34.00	9.9	19,106	0.05%
2024/05/22	1	34.35	77	34.21	34.35	-76	18,882	-0.40%
2024/05/21	10	33.26	0	0.00	33.35	10	18,203	0.05%
2024/05/20	11.2	33.80	0	0.00	33.85	11.2	18,043	0.06%
2024/05/17	1	33.85	8	33.79	33.90	-7	17,916	-0.04%
2024/05/16	0	0.00	7.1	33.59	33.60	-7.1	17,836	-0.04%
2024/05/15	0	0.00	9	33.34	33.30	-9	17,783	-0.05%
2024/05/14	22	33.25	1	33.15	33.35	21	17,869	0.12%
2024/05/13	0	0.00	17.1	33.61	33.70	-17.1	17,684	-0.10%
2024/05/10	0.1	32.80	80	32.86	33.30	-79.9	17,314	-0.46%
2024/05/09	3	32.70	1	32.95	32.65	2	17,094	0.01%
2024/05/08	0	0.00	10	33.25	33.10	-10	17,111	-0.06%
2024/05/07	31.1	33.19	10	33.04	33.20	21.1	17,141	0.12%
2024/05/06	0	0.00	7.8	32.95	33.00	-7.8	16,992	-0.05%
2024/05/02	1	32.25	2	32.30	32.30	-1	16,359	-0.01%
2024/04/30	37	32.06	2	32.25	32.05	35	16,171	0.22%
2024/04/29	0	0.00	45	32.03	32.35	-45	16,038	-0.28%
2024/04/26	8	31.83	50	31.85	31.80	-42	15,880	-0.26%
2024/04/25	3	32.00	0	0.00	32.00	3	15,849	0.02%
2024/04/24	7	32.29	70	32.25	32.15	-63	15,799	-0.40%
2024/04/23	0.2	32.45	0	0.00	32.35	0.2	16,021	0.00%
2024/04/22	0	0.00	11	32.37	32.60	-11	15,974	-0.07%
2024/04/19	1	32.05	0	0.00	32.00	1	15,756	0.01%
2024/04/18	2	32.45	3	32.68	32.70	-1	15,379	-0.01%
2024/04/17	0.8	32.65	2	32.55	32.65	-1.2	15,172	-0.01%
2024/04/16	26	32.56	13.4	32.65	32.45	12.6	15,008	0.08%
2024/04/15	226.6	32.73	4.2	32.62	32.35	222.4	14,402	1.54%	大買/鉅額交易
2024/04/12	1	32.05	0	0.00	32.20	1	14,063	0.01%
2024/04/11	2	32.43	3	32.42	32.40	-1	13,848	-0.01%
2024/04/10	0	0.00	9.2	32.88	32.70	-9.2	13,783	-0.07%
2024/04/09	0	0.00	1	32.30	32.45	-1	13,609	-0.01%
2024/04/03	42.2	32.27	0.5	32.50	32.00	41.7	13,436	0.31%
2024/04/02	0	0.00	4	31.95	31.95	-4	13,046	-0.03%
2024/04/01	12	32.14	2	32.05	32.15	10	13,124	0.08%
2024/03/29	0	0.00	8	32.15	32.15	-8	13,089	-0.06%
2024/03/28	0	0.00	2	31.75	31.70	-2	12,963	-0.02%
2024/03/27	7.2	31.69	0	0.00	31.70	7.2	12,844	0.06%
2024/03/26	0	0.00	1	31.55	31.55	-1	12,765	-0.01%
2024/03/25	12	31.15	0	0.00	31.10	12	12,723	0.09%
2024/03/22	14	31.11	0	0.00	31.15	14	12,702	0.11%
2024/03/21	0	0.00	13	31.56	31.50	-13	12,514	-0.10%
2024/03/20	14.4	31.05	0	0.00	30.90	14.4	12,516	0.11%
2024/03/19	19.4	31.44	4	31.41	31.40	15.4	12,198	0.13%
2024/03/18	6.4	31.68	0	0.00	31.70	6.4	11,945	0.05%
2024/03/15	1.1	32.00	1	32.05	31.95	0.1	11,833	0.00%
2024/03/14	1	31.75	5	31.87	32.00	-4	11,512	-0.03%
2024/03/13	22.2	31.73	11	31.80	31.70	11.2	11,518	0.10%
2024/03/12	2	31.93	2	31.93	32.00	0	11,388	0.00%
2024/03/11	11.2	31.76	8	31.70	31.80	3.2	11,415	0.03%
2024/03/08	7.3	31.96	8.2	31.99	31.85	-0.9	11,531	-0.01%
2024/03/07	2.5	31.97	5.2	31.96	32.00	-2.7	11,664	-0.02%
2024/03/06	35.9	31.94	0	0.00	32.00	35.9	12,022	0.30%
2024/03/05	4	32.05	21	32.07	32.00	-17	13,502	-0.13%
2024/03/04	8	32.08	8.8	32.05	32.05	-0.8	13,771	-0.01%
2024/03/01	5.2	32.05	10	32.00	32.05	-4.8	14,657	-0.03%
2024/02/29	18	32.17	3	32.40	32.10	15	14,759	0.10%
2024/02/27	3	32.05	0	0.00	31.85	3	14,610	0.02%
2024/02/26	8	32.26	0	0.00	32.15	8	14,608	0.05%
2024/02/23	0	32.50	0	0.00	32.40	0	14,694	0.00%
2024/02/22	0.2	32.45	0	0.00	32.55	0.2	15,103	0.00%
2024/02/21	0.1	32.60	1	32.60	32.50	-0.9	15,202	-0.01%
2024/02/20	0	0.00	12.2	32.60	32.65	-12.2	15,222	-0.08%
2024/02/19	0	0.00	3	32.62	32.80	-3	15,433	-0.02%
2024/02/16	9	31.86	2	31.85	31.90	7	15,704	0.04%
2024/02/15	21.1	31.85	6.2	31.90	32.00	14.9	15,670	0.09%
2024/02/05	9.1	31.95	1	32.00	32.15	8.1	15,497	0.05%
2024/02/02	0.7	32.38	3	32.22	32.25	-2.3	15,452	-0.01%
2024/02/01	0	0.00	11	32.09	32.45	-11	15,591	-0.07%
2024/01/31	1	32.00	0	0.00	31.90	1	15,628	0.01%
2024/01/30	7.2	32.15	0	0.00	32.00	7.2	15,538	0.05%
2024/01/29	14	32.43	5	32.40	32.35	9	15,511	0.06%
2024/01/26	8	32.62	0	0.00	32.60	8	15,632	0.05%
2024/01/25	0	0.00	8	32.63	32.70	-8	15,730	-0.05%
2024/01/24	2.1	32.63	0	0.00	32.60	2.1	15,865	0.01%
2024/01/23	2	32.50	6	32.53	32.70	-4	16,153	-0.02%
2024/01/22	5	32.43	5	32.35	32.30	0	16,296	0.00%
2024/01/19	6	31.86	2	32.15	32.40	4	16,355	0.02%
2024/01/18	7	32.06	0	0.00	32.05	7	16,380	0.04%
2024/01/17	14.1	32.26	0	0.00	32.20	14.1	16,459	0.09%
2024/01/16	3	32.93	5.6	33.13	32.90	-2.6	16,356	-0.02%
2024/01/12	0	0.00	5	33.61	33.75	-5	16,716	-0.03%
2024/01/10	1	33.80	0	0.00	33.70	1	18,877	0.01%
2024/01/09	1	34.30	2	34.15	34.05	-1	19,006	-0.01%
2024/01/08	0	0.00	10.3	34.52	34.25	-10.3	19,126	-0.05%
2024/01/05	0	0.00	1	34.25	34.35	-1	19,349	-0.01%
2024/01/04	0	0.00	6.6	34.25	34.20	-6.6	19,609	-0.03%
2024/01/03	0.1	34.40	0	0.00	34.20	0.1	19,771	0.00%
2024/01/02	1	34.70	0	0.00	34.70	1	19,818	0.01%
2023/12/28	1	34.75	0	0.00	34.90	1	20,185	0.00%
2023/12/27	1	34.70	10	34.86	34.90	-9	20,197	-0.04%
2023/12/26	0	0.00	7	34.64	34.65	-7	20,237	-0.03%
2023/12/25	0.3	34.55	4	34.46	34.50	-3.7	20,449	-0.02%
2023/12/21	5	34.25	1	34.20	34.25	4	20,790	0.02%
2023/12/19	9	34.30	6	34.61	34.35	3	21,394	0.01%
2023/12/18	0	0.00	10	34.65	34.55	-10	21,730	-0.05%
2023/12/15	13	34.32	0	0.00	34.30	13	21,955	0.06%
2023/12/14	0	0.00	5	34.35	34.40	-5	21,772	-0.02%
2023/12/12	2	34.20	0	0.00	34.15	2	21,824	0.01%
2023/12/11	1.8	34.34	0.5	34.60	34.40	1.3	21,878	0.01%
2023/12/07	4	34.45	0	0.00	34.50	4	22,107	0.02%
2023/12/05	1	34.85	11	34.46	34.90	-10	22,206	-0.05%
2023/12/04	3	34.25	0	0.00	34.05	3	22,066	0.01%
2023/12/01	3	34.58	3	34.52	34.40	0	22,225	0.00%
2023/11/30	2.2	34.82	36	34.84	34.95	-33.8	21,892	-0.15%
2023/11/29	15	34.43	0.8	34.44	34.25	14.2	20,364	0.07%
2023/11/28	15	34.82	18	35.04	34.50	-3	20,138	-0.01%
2023/11/27	2	34.15	3	34.22	33.95	-1	19,597	-0.01%
2023/11/24	0	0.00	7	34.00	33.75	-7	19,408	-0.04%
2023/11/22	5	33.85	2	34.00	33.85	3	19,049	0.02%
2023/11/21	3	34.00	5	34.16	34.20	-2	18,952	-0.01%
2023/11/17	1	33.30	0	0.00	33.20	1	18,469	0.01%
2023/11/16	12	33.30	1	33.20	33.05	11	18,400	0.06%
2023/11/15	5	32.95	13	32.96	33.15	-8	18,225	-0.04%
2023/11/14	2.2	32.56	4.2	32.59	32.50	-2	18,089	-0.01%
2023/11/13	10	32.60	13	32.79	32.80	-3	18,187	-0.02%
2023/11/10	0	0.00	12	32.86	32.85	-12	18,374	-0.07%
2023/11/09	1	32.95	2	32.75	32.90	-1	18,388	-0.01%
2023/11/08	10	32.95	11	32.90	32.90	-1	18,405	-0.01%
2023/11/07	18	32.53	1	32.55	32.55	17	18,432	0.09%
2023/11/06	15	32.85	1	33.00	32.80	14	18,394	0.08%
2023/11/03	4	32.81	10	32.90	32.90	-6	18,290	-0.03%
2023/11/02	1.2	32.50	11	32.36	32.35	-9.8	18,196	-0.05%
2023/11/01	0	0.00	1	32.30	32.10	-1	18,166	-0.01%
2023/10/31	1	32.30	0.1	32.30	32.25	0.9	18,158	0.00%
2023/10/30	1	32.00	0	0.00	32.00	1	18,028	0.01%
2023/10/27	2	31.83	1	31.75	31.85	1	17,917	0.01%
2023/10/26	16.1	31.45	0	0.00	31.45	16.1	17,975	0.09%
2023/10/25	11	31.83	5	31.61	31.55	6	17,848	0.03%
2023/10/24	21.3	31.52	0	0.00	31.50	21.3	17,706	0.12%
2023/10/23	5	31.67	0	0.00	31.65	5	17,530	0.03%
2023/10/20	9	31.67	0	0.00	31.75	9	17,702	0.05%
2023/10/19	20.7	31.93	0.3	32.00	31.90	20.4	17,409	0.12%
2023/10/18	7.3	32.51	13	32.47	32.45	-5.7	16,813	-0.03%
2023/10/17	21	33.46	0	0.00	33.45	21	15,659	0.13%
2023/10/16	1.1	33.65	0	0.00	33.60	1.1	15,645	0.01%
2023/10/13	7	33.96	0	0.00	33.80	7	15,722	0.04%
2023/10/12	8	33.68	11.4	33.23	33.70	-3.4	15,681	-0.02%
2023/10/11	7	33.01	0	0.00	33.10	7	15,548	0.05%
2023/10/06	2	32.85	12	32.73	32.80	-10	15,540	-0.06%
2023/10/05	5.1	32.76	0	0.00	32.75	5.1	15,507	0.03%
2023/10/04	1	32.90	0	0.00	32.90	1	15,539	0.01%
2023/10/03	3	33.13	0	0.00	33.20	3	15,625	0.02%
2023/10/02	5	33.14	1.2	33.16	33.10	3.8	15,776	0.02%
2023/09/28	9	33.12	22	33.17	33.25	-13	16,020	-0.08%
2023/09/27	3.6	32.98	1	33.00	33.05	2.6	15,999	0.02%
2023/09/26	5	33.07	0	0.00	33.00	5	15,938	0.03%
2023/09/25	26	33.12	0	0.00	33.10	26	15,777	0.17%
2023/09/22	6.6	33.43	0	0.00	33.50	6.6	15,474	0.04%
2023/09/21	10	33.90	1	33.90	33.80	9	15,253	0.06%
2023/09/20	7.3	34.43	2	34.40	34.35	5.3	15,082	0.03%
2023/09/19	1.2	34.86	4	34.88	34.80	-2.8	14,902	-0.02%
2023/09/18	12	35.05	0	0.00	35.10	12	14,938	0.08%
2023/09/15	1	35.30	0	0.00	35.10	1	15,030	0.01%
2023/09/14	5	35.40	4	35.41	35.50	1	14,962	0.01%
2023/09/13	5	35.05	7.1	35.12	35.30	-2.1	14,972	-0.01%
2023/09/12	1.2	34.48	2	34.50	34.60	-0.8	15,254	-0.01%
2023/09/11	1	34.10	0	0.00	34.20	1	15,266	0.01%
2023/09/08	4.4	34.13	2	34.15	34.10	2.4	15,301	0.02%
2023/09/07	3.1	34.33	0	0.00	34.35	3.1	15,280	0.02%
2023/09/06	11.5	34.57	1	34.50	34.40	10.5	15,287	0.07%
2023/09/05	9	35.08	0	0.00	35.00	9	14,939	0.06%
2023/09/04	11	34.97	0	0.00	35.20	11	14,925	0.07%
2023/09/01	1	35.30	1	35.35	35.25	0	14,877	0.00%
2023/08/31	2.3	35.05	4	35.06	34.95	-1.7	14,843	-0.01%
2023/08/30	11	35.25	0	0.00	35.30	11	14,684	0.07%
2023/08/29	0	0.00	4	35.24	35.40	-4	15,130	-0.03%
2023/08/28	2.4	35.18	0	0.00	35.20	2.4	15,344	0.02%
2023/08/25	2.1	35.13	1	35.10	35.10	1.1	16,124	0.01%
2023/08/24	1.4	35.42	0	0.00	35.30	1.4	16,441	0.01%
2023/08/23	2	35.38	5	35.39	35.30	-3	16,726	-0.02%
2023/08/22	3	35.35	13	35.40	35.40	-10	16,947	-0.06%
2023/08/21	1	35.40	26	35.35	35.40	-25	17,344	-0.14%
2023/08/18	46.4	35.22	0	0.00	35.15	46.4	17,523	0.26%
2023/08/17	10.4	35.60	3	35.60	35.65	7.4	17,458	0.04%
2023/08/16	19.9	36.15	2	36.08	36.05	17.9	17,488	0.10%
2023/08/15	3.3	36.76	0	0.00	36.70	3.3	17,473	0.02%
2023/08/14	7	36.89	1	36.90	36.85	6	17,582	0.03%
2023/08/11	0	0.00	7	37.33	37.40	-7	17,637	-0.04%
2023/08/10	4	36.88	0	37.00	36.85	4	17,644	0.02%
2023/08/09	5	37.10	11	37.10	37.15	-6	17,972	-0.03%
2023/08/08	6	37.16	0.1	37.45	37.10	5.9	18,250	0.03%
2023/08/07	1	37.55	2.7	37.51	37.65	-1.7	18,384	-0.01%
2023/08/04	4	37.50	4.6	37.37	37.35	-0.6	18,438	0.00%
2023/08/02	10	37.60	3	37.55	37.20	7	18,846	0.04%
2023/08/01	1	37.35	13	37.36	37.55	-12	19,015	-0.06%
2023/07/31	17	37.37	14	37.48	37.30	3	19,125	0.02%
2023/07/28	10	37.25	11	37.29	37.35	-1	19,175	-0.01%
2023/07/27	0.1	37.38	19.5	37.31	37.35	-19.4	19,620	-0.10%
2023/07/26	4	37.30	14	37.28	37.25	-10	20,584	-0.05%
2023/07/25	7.2	37.27	14	37.35	37.40	-6.8	20,798	-0.03%
2023/07/24	2.9	36.29	11	36.26	36.50	-8.1	20,874	-0.04%
2023/07/21	8.8	36.40	9	36.15	36.10	-0.2	21,180	0.00%
2023/07/20	11	36.60	0	0.00	36.55	11	21,667	0.05%
2023/07/19	16	36.75	0	0.00	36.60	16	22,718	0.07%
2023/07/18	6.4	36.65	1	36.65	37.10	5.4	23,504	0.02%
2023/07/17	4	36.83	3	36.77	36.75	1	23,411	0.00%
2023/07/14	11	37.01	5.5	36.98	37.00	5.5	23,348	0.02%
2023/07/13	23	36.88	1	37.15	36.80	22	23,366	0.09%
2023/07/12	29	36.55	30	36.59	36.60	-1	23,564	0.00%
2023/07/11	153.5	36.77	4.3	36.93	36.55	149.2	23,517	0.63%	大買/鉅額交易
2023/07/10	54.2	36.96	2	36.85	36.85	52.2	23,394	0.22%
2023/07/07	41	37.01	0	0.00	37.30	41	23,264	0.18%
2023/07/06	16.5	37.32	1.2	37.42	37.25	15.3	23,393	0.07%
2023/07/05	7	37.94	7	38.06	37.80	0	23,091	0.00%
2023/07/04	9	38.20	0	0.00	38.05	9	22,913	0.04%
2023/07/03	8.5	38.21	3	38.30	38.25	5.5	22,864	0.02%
2023/06/30	2	38.30	0	0.00	38.05	2	22,907	0.01%
2023/06/29	4	38.20	0	0.00	38.05	4	22,932	0.02%
2023/06/28	6	38.10	30	38.10	38.05	-24	22,980	-0.10%
2023/06/27	17	38.47	0	0.00	38.45	17	23,114	0.07%
2023/06/26	2	38.65	0	0.00	38.80	2	23,371	0.01%
2023/06/21	3	38.40	8	38.41	38.70	-5	23,378	-0.02%
2023/06/20	7	38.60	12	38.55	38.55	-5	23,375	-0.02%
2023/06/19	43	38.64	0	0.00	38.70	43	23,493	0.18%
2023/06/16	17	38.69	52	38.83	38.70	-35	23,472	-0.15%
2023/06/15	10	38.30	3	38.30	38.35	7	23,007	0.03%
2023/06/14	3	38.23	4	38.35	38.35	-1	23,330	0.00%
2023/06/13	32	38.38	1	38.25	38.25	31	23,466	0.13%
2023/06/12	5	38.25	0	0.00	38.25	5	23,491	0.02%
2023/06/09	9	38.39	21	38.39	38.45	-12	23,511	-0.05%
2023/06/08	3	38.65	5.3	38.51	38.50	-2.2	23,676	-0.01%
2023/06/07	0	38.80	5.5	38.89	38.80	-5.5	23,851	-0.02%
2023/06/06	11	38.70	8	38.85	38.80	3	24,048	0.01%
2023/06/05	0	0.00	12	38.80	38.85	-12	24,210	-0.05%
2023/06/02	6	38.15	17	38.44	38.55	-11	24,023	-0.05%
2023/06/01	4.1	37.80	7	37.75	37.75	-2.9	23,598	-0.01%
2023/05/31	17	38.08	0	0.00	37.90	17	23,504	0.07%
2023/05/30	7	38.05	14	38.28	38.30	-7	22,887	-0.03%
2023/05/29	14	37.90	21	37.88	38.15	-7	23,178	-0.03%
2023/05/26	6.5	37.68	0	0.00	38.00	6.5	23,692	0.03%
2023/05/25	5	37.60	0	38.05	38.05	5	24,133	0.02%
2023/05/24	3.5	37.63	0	0.00	37.85	3.5	23,953	0.01%
2023/05/23	13	37.95	0	0.00	37.90	13	23,751	0.05%
2023/05/22	6	38.18	10	38.10	38.25	-4	23,649	-0.02%
2023/05/19	7	37.83	4	37.83	37.85	3	23,556	0.01%
2023/05/18	12	37.82	4	37.85	37.85	8	23,437	0.03%
2023/05/17	13	37.80	2	38.00	37.90	11	23,453	0.05%
2023/05/16	18	37.49	2.5	37.73	37.75	15.5	23,506	0.07%
2023/05/15	44.3	37.46	0	0.00	37.35	44.3	23,506	0.19%
2023/05/12	91	38.45	0	0.00	37.80	91	23,276	0.39%
2023/05/11	91	38.45	0	0.00	38.20	91	23,037	0.40%
2023/05/10	26	38.72	0	0.00	38.85	26	22,849	0.11%
2023/05/09	113.8	39.17	0	0.00	38.65	113.8	22,795	0.50%	大買/鉅額交易
2023/05/08	14	39.48	18	39.65	39.60	-4	22,479	-0.02%
2023/05/05	48	39.36	10	39.75	39.30	38	22,322	0.17%
2023/05/04	23	39.38	0.1	39.60	39.45	22.9	22,305	0.10%
2023/05/03	66.4	39.66	3	39.90	39.50	63.4	22,236	0.29%
2023/05/02	42	39.69	79.5	39.85	39.90	-37.5	22,048	-0.17%
2023/04/28	20	38.77	0	0.00	38.70	20	21,538	0.09%
2023/04/27	58	38.86	43	38.85	38.65	15	21,481	0.07%
2023/04/26	14.6	38.43	17	38.91	39.10	-2.4	21,572	-0.01%
2023/04/25	72	38.91	29	38.83	38.50	43	21,693	0.20%
2023/04/24	65.1	39.19	89	39.43	39.55	-23.9	21,265	-0.11%
2023/04/21	36.1	38.53	61	38.32	38.30	-24.9	20,241	-0.12%
2023/04/20	26	37.20	10	37.40	37.20	16	19,358	0.08%
2023/04/19	52	37.31	0	0.00	37.10	52	19,409	0.27%
2023/04/18	67.4	37.82	0	0.00	37.45	67.4	19,425	0.35%
2023/04/17	12	37.75	11	37.96	37.95	1	19,656	0.01%
2023/04/14	26.2	37.47	0	0.00	37.55	26.2	19,373	0.14%
2023/04/13	19	37.55	2	37.50	37.55	17	19,387	0.09%
2023/04/12	23.2	37.51	0	0.00	37.45	23.2	19,333	0.12%
2023/04/11	8.2	37.07	24	37.20	37.45	-15.8	19,262	-0.08%
2023/04/10	14	36.41	0.3	36.52	36.60	13.7	19,042	0.07%
2023/04/07	12.1	36.41	2	36.43	36.40	10.1	19,060	0.05%
2023/04/06	22	36.38	0	0.00	36.45	22	19,160	0.11%
2023/03/31	30	36.37	11	36.55	36.40	19	19,407	0.10%
2023/03/30	31.1	36.26	0	0.00	36.20	31.1	20,415	0.15%
2023/03/29	13.2	36.21	3	36.25	36.35	10.2	21,328	0.05%
2023/03/28	42.1	36.38	11	36.14	36.20	31.1	22,230	0.14%
2023/03/27	60	36.93	24.2	36.78	36.65	35.8	23,097	0.15%
2023/03/24	37.5	37.41	16	37.62	37.60	21.5	23,872	0.09%
2023/03/23	13	37.32	11	37.40	37.35	2	23,875	0.01%
2023/03/22	20	37.18	1	37.25	37.20	19	23,957	0.08%
2023/03/21	15	37.07	10	37.30	37.05	5	24,027	0.02%
2023/03/20	5	36.57	0	0.00	36.90	5	24,042	0.02%
2023/03/17	12.1	36.46	1	36.45	36.40	11.1	24,199	0.05%
2023/03/16	39.2	36.75	11	36.55	36.35	28.2	23,908	0.12%
2023/03/15	4	37.00	6	37.13	37.10	-2	23,942	-0.01%
2023/03/14	28	36.38	2	36.93	36.75	26	24,037	0.11%
2023/03/13	26	36.39	6	36.24	36.75	20	24,266	0.08%
2023/03/10	31.6	36.79	0	0.00	36.70	31.6	24,281	0.13%
2023/03/09	50.1	37.48	3	37.47	37.20	47.1	24,506	0.19%
2023/03/08	35.2	37.68	10	37.65	37.75	25.2	24,873	0.10%
2023/03/07	9	37.99	0.1	38.09	37.95	8.9	24,885	0.04%
2023/03/06	5	37.94	0	0.00	37.95	5	25,216	0.02%
2023/03/03	34	37.82	13	37.88	37.75	21	25,487	0.08%
2023/03/02	37	37.65	17	37.94	37.90	20	25,669	0.08%
2023/03/01	79.1	38.40	0	0.00	37.80	79.1	25,706	0.31%
2023/02/24	44.4	39.31	10	39.35	39.15	34.4	25,338	0.14%
2023/02/23	6	39.23	33.3	39.11	39.50	-27.3	24,816	-0.11%
2023/02/22	36	38.03	7	38.11	38.05	29	25,159	0.12%
2023/02/21	23	38.25	0.7	38.35	38.35	22.3	26,058	0.09%
2023/02/20	16	37.90	4.1	38.08	38.25	11.9	26,714	0.04%
2023/02/17	16	37.38	14	37.83	38.00	2	27,226	0.01%
2023/02/16	11	37.58	2	37.60	37.50	9	27,958	0.03%
2023/02/15	8	37.59	12.3	37.59	37.55	-4.3	28,051	-0.02%
2023/02/14	9	37.47	8	37.38	37.25	1	27,991	0.00%
2023/02/13	1	36.80	21	37.02	37.00	-20	27,957	-0.07%
2023/02/10	0	0.00	27	36.88	36.85	-27	28,096	-0.10%
2023/02/09	15	36.66	1	36.75	36.60	14	28,114	0.05%
2023/02/08	27	36.58	4	36.64	36.75	23	28,188	0.08%
2023/02/07	5.1	36.21	4	36.40	36.65	1.1	28,269	0.00%
2023/02/06	47.2	36.20	0	0.00	36.15	47.2	28,252	0.17%
2023/02/03	43.5	36.53	1	36.50	36.45	42.5	28,142	0.15%
2023/02/02	37.1	36.73	3	36.83	36.80	34.1	28,165	0.12%
2023/02/01	18	36.37	16	36.61	36.75	2	28,193	0.01%
2023/01/31	56.1	36.58	3.4	36.69	36.25	52.8	28,263	0.19%
2023/01/30	23	36.57	38.2	36.92	36.95	-15.2	28,195	-0.05%
2023/01/17	54	36.16	2	36.18	36.00	52	28,181	0.18%
2023/01/16	16.3	36.39	5	36.57	36.50	11.3	28,175	0.04%
2023/01/13	9	35.83	45.2	36.06	36.15	-36.2	27,855	-0.13%
2023/01/12	14.1	35.02	24.1	35.08	35.40	-10	27,913	-0.04%
2023/01/11	19	34.63	12	34.83	34.70	7	28,119	0.02%
2023/01/10	43.4	34.50	11	34.40	34.60	32.4	28,426	0.11%
2023/01/09	4	34.46	18	34.55	34.60	-14	28,943	-0.05%
2023/01/06	35	34.30	1	34.55	34.25	34	29,213	0.12%
2023/01/05	13	34.48	67	34.42	34.45	-54	29,670	-0.18%
2023/01/04	7	33.56	0	0.00	33.50	7	29,498	0.02%
2023/01/03	25	33.47	0	0.00	33.50	25	29,714	0.08%
2022/12/30	11	33.76	0	0.00	33.65	11	29,735	0.04%
2022/12/29	28	33.96	3	33.82	33.70	25	29,889	0.08%
2022/12/28	32	34.13	2	34.18	34.30	30	30,140	0.10%
2022/12/27	17	34.39	11	34.64	34.30	6	30,373	0.02%
2022/12/26	7	34.21	10	34.36	34.40	-3	30,533	-0.01%
2022/12/23	37	34.05	1.4	34.18	34.05	35.6	31,062	0.11%
2022/12/22	8	34.38	30	34.38	34.45	-22	31,982	-0.07%
2022/12/21	17	33.71	1	33.95	34.05	16	31,325	0.05%
2022/12/20	20.4	33.65	1	34.05	33.70	19.4	30,705	0.06%
2022/12/19	42	33.84	11	34.14	33.85	31	30,251	0.10%
2022/12/16	28.1	33.16	2	33.90	34.60	26.1	29,428	0.09%
2022/12/15	16.7	33.51	2	33.58	33.55	14.7	28,860	0.05%
2022/12/14	21	33.68	0	0.00	33.50	21	29,170	0.07%
2022/12/13	24	33.77	11	34.14	33.70	13	29,231	0.04%
2022/12/12	9	33.64	0	0.00	33.85	9	29,198	0.03%
2022/12/09	6	33.41	0	0.00	33.70	6	29,684	0.02%
2022/12/08	11.1	33.25	0	0.00	33.20	11.1	29,675	0.04%
2022/12/07	5.1	33.17	2	33.38	33.35	3.1	29,677	0.01%
2022/12/06	30.1	33.49	10	33.47	33.30	20.1	29,698	0.07%
2022/12/05	20.8	33.39	10	33.75	33.70	10.8	29,562	0.04%
2022/12/02	36.1	33.71	4	33.65	33.65	32.1	29,249	0.11%
2022/12/01	31.1	33.99	5	34.18	34.05	26.1	29,193	0.09%
2022/11/30	27	33.30	11	33.57	33.90	16	29,003	0.06%
2022/11/29	9	33.01	11	33.53	33.55	-2	28,619	-0.01%
2022/11/28	55.1	33.09	1	33.05	33.00	54.1	28,640	0.19%
2022/11/25	9	33.10	2	33.43	33.55	7	28,428	0.02%
2022/11/24	17	32.83	0	0.00	33.20	17	28,273	0.06%
2022/11/23	14	32.70	0	0.00	32.70	14	28,055	0.05%
2022/11/22	32.1	32.63	1	32.65	32.65	31.1	27,954	0.11%
2022/11/21	45	33.04	0	0.00	32.85	45	27,730	0.16%
2022/11/18	91	33.50	2	33.35	33.30	89	27,498	0.32%
2022/11/17	11	34.34	27	34.02	34.25	-16	26,542	-0.06%
2022/11/16	91	33.26	2	33.18	32.90	89	25,556	0.35%
2022/11/15	15.5	33.69	3	33.20	33.85	12.5	24,950	0.05%
2022/11/14	1	34.15	23	33.44	34.15	-22	24,375	-0.09%
2022/11/11	2	32.00	19	32.21	32.15	-17	23,576	-0.07%
2022/11/10	20	31.65	14	32.06	31.70	6	23,483	0.03%
2022/11/09	3	31.77	3	31.93	31.90	0	23,444	0.00%
2022/11/08	2.7	31.54	14.1	31.63	31.65	-11.5	23,282	-0.05%
2022/11/07	0	0.00	5	30.95	31.00	-5	23,106	-0.02%
2022/11/03	16.1	30.25	0	0.00	30.30	16.1	23,144	0.07%
2022/11/02	13.1	30.76	0	0.00	30.75	13.1	23,105	0.06%
2022/11/01	3	30.53	6	30.65	30.65	-3	23,119	-0.01%
2022/10/31	15	30.42	0	0.00	30.25	15	23,108	0.06%
2022/10/28	8	30.61	3	30.97	30.50	5	23,119	0.02%
2022/10/27	6	30.86	7	30.88	30.85	-1	23,111	0.00%
2022/10/26	9	30.38	14	30.31	30.30	-5	23,119	-0.02%
2022/10/25	21	29.99	3	30.00	29.90	18	23,077	0.08%
2022/10/24	4.1	31.13	0	0.00	30.60	4.1	22,682	0.02%
2022/10/21	0.2	31.10	3	31.02	31.00	-2.8	22,562	-0.01%
2022/10/20	13	30.72	0	0.00	30.90	13	22,518	0.06%
2022/10/19	9.1	31.79	2	31.50	31.60	7.1	22,012	0.03%
2022/10/18	8	31.45	0	0.00	31.45	8	21,608	0.04%
2022/10/17	6	31.68	21	32.09	31.70	-15	21,593	-0.07%
2022/10/14	21.1	32.56	0	32.95	32.40	21	21,633	0.10%
2022/10/13	17.9	33.01	2	32.95	32.65	15.9	21,544	0.07%
2022/10/12	7	33.83	0	0.00	33.75	7	21,287	0.03%
2022/10/11	7.6	33.83	15.1	33.76	33.80	-7.5	21,345	-0.03%
2022/10/07	8.2	34.39	1.9	34.29	34.25	6.3	21,291	0.03%
2022/10/06	9.5	34.40	0.6	34.40	34.30	8.9	21,266	0.04%
2022/10/05	1	34.15	5.1	34.35	34.15	-4.1	21,277	-0.02%
2022/10/04	3	33.70	4	33.75	33.85	-1	21,025	0.00%
2022/10/03	2	33.75	1	33.80	33.65	1	20,773	0.00%
2022/09/30	14.6	33.77	0	0.00	33.80	14.6	20,658	0.07%
2022/09/29	22.2	34.24	2	34.35	34.15	20.2	20,144	0.10%
2022/09/28	12.4	35.14	2	34.90	34.90	10.4	19,056	0.05%
2022/09/27	4.2	35.75	0	0.00	35.80	4.2	18,789	0.02%
2022/09/26	11.2	36.06	0	0.00	35.85	11.2	18,599	0.06%
2022/09/23	11	37.05	9	37.10	37.00	2	18,381	0.01%
2022/09/22	12.8	37.51	8	37.42	37.55	4.8	18,250	0.03%
2022/09/21	7.3	38.14	2	38.30	38.10	5.3	17,880	0.03%
2022/09/20	4.9	38.66	0	0.00	38.55	4.9	17,513	0.03%
2022/09/19	4	38.83	1	38.90	38.80	3	17,397	0.02%
2022/09/16	16	38.79	5.7	38.77	38.60	10.3	17,332	0.06%
2022/09/15	21	39.49	22	39.50	39.55	-1	16,939	-0.01%
2022/09/14	3.1	39.66	0	0.00	39.65	3.1	16,875	0.02%
2022/09/13	0	0.00	8	39.92	39.90	-8	16,925	-0.05%
2022/09/12	12.4	39.79	0	0.00	39.80	12.4	16,977	0.07%
2022/09/08	2.4	39.73	1	39.85	39.85	1.4	17,321	0.01%
2022/09/07	0	0.00	8	39.64	39.70	-8	17,462	-0.05%
2022/09/06	3.1	39.80	2	39.63	39.85	1.1	17,501	0.01%
2022/09/05	4	39.03	2	39.00	39.10	2	17,483	0.01%
2022/09/02	9.9	38.66	0	0.00	38.50	9.9	17,570	0.06%
2022/09/01	5	38.90	5	39.03	38.90	0	17,325	0.00%
2022/08/31	7	39.22	1	39.20	39.30	6	17,158	0.03%
2022/08/30	6.3	39.30	1	39.35	39.25	5.3	17,048	0.03%
2022/08/29	11	39.29	1	39.10	39.35	10	17,169	0.06%
2022/08/26	11	39.60	0	0.00	39.65	11	17,183	0.06%
2022/08/25	0.5	39.40	4	39.46	39.55	-3.5	17,263	-0.02%
2022/08/24	1.1	39.17	0.5	39.36	39.25	0.6	17,398	0.00%
2022/08/23	8	39.15	5.4	39.22	39.35	2.6	17,816	0.01%
2022/08/22	4.4	39.14	0	0.00	39.65	4.4	17,936	0.02%
2022/08/19	7	39.42	0	0.00	39.45	7	18,065	0.04%
2022/08/18	2	39.65	0	0.00	39.80	2	18,153	0.01%
2022/08/17	0	0.00	2	39.55	40.00	-2	18,215	-0.01%
2022/08/16	2	39.38	2	39.33	39.35	0	18,244	0.00%
2022/08/15	6.3	39.17	20	39.18	39.30	-13.7	18,314	-0.07%
2022/08/11	0	0.00	16.5	38.70	39.35	-16.5	18,846	-0.09%
2022/08/10	4	38.43	1	38.65	38.75	3	18,945	0.02%
2022/08/09	8.1	38.51	1	38.50	38.75	7.1	19,108	0.04%
2022/08/08	7	38.45	24.1	38.66	38.70	-17.1	19,258	-0.09%
2022/08/05	2	38.85	1	38.90	38.85	1	19,436	0.01%
2022/08/04	12.1	39.05	11	38.95	38.75	1.1	19,943	0.01%
2022/08/03	2	38.93	1	39.10	39.10	1	20,186	0.00%
2022/08/02	4	39.05	2	39.15	39.15	2	20,245	0.01%
2022/08/01	5	39.19	0	0.00	39.50	5	20,243	0.02%
2022/07/29	11	38.50	3	38.72	38.75	8	20,205	0.04%
2022/07/28	2	38.05	13	38.09	38.20	-11	20,134	-0.05%
2022/07/27	1	37.80	3	37.85	37.85	-2	20,075	-0.01%
2022/07/26	2.5	37.86	15	37.90	37.80	-12.5	20,246	-0.06%
2022/07/25	11	37.88	1	37.85	37.85	10	20,320	0.05%
2022/07/22	11.2	37.72	13	37.70	37.70	-1.8	20,389	-0.01%
2022/07/21	33.2	38.00	24	37.92	38.05	9.2	20,196	0.05%
2022/07/20	11	41.55	310.1	41.63	41.60	-299.1	19,656	-1.52%	大賣/鉅額交易
2022/07/19	0	0.00	12	41.31	41.65	-12	19,510	-0.06%
2022/07/18	17	40.36	0	0.00	40.70	17	19,267	0.09%
2022/07/15	6.4	40.83	2	40.95	40.50	4.4	19,169	0.02%
2022/07/14	0.1	41.85	0	0.00	41.70	0.1	19,107	0.00%
2022/07/13	5	41.84	15	41.85	41.80	-10	19,230	-0.05%
2022/07/12	0.1	40.95	0	0.00	41.00	0.1	19,337	0.00%
2022/07/08	11	40.91	0	0.00	40.80	11	19,573	0.06%
2022/07/07	2	40.38	3	40.88	40.90	-1	19,674	-0.01%
2022/07/06	2	40.28	0	0.00	40.00	2	20,055	0.01%
2022/07/04	17	39.96	0	0.00	40.00	17	19,809	0.09%
2022/07/01	3	40.43	15	40.43	40.35	-12	19,681	-0.06%
2022/06/30	1	39.70	1	39.60	39.50	0	19,421	0.00%
2022/06/28	5	39.71	0	0.00	39.60	5	19,218	0.03%
2022/06/27	0	0.00	3	40.10	39.80	-3	19,203	-0.02%
2022/06/24	2	39.50	0.1	39.75	39.50	2	19,070	0.01%
2022/06/23	1	39.00	0	0.00	39.00	1	18,963	0.01%
2022/06/22	0	0.00	1	39.80	39.50	-1	18,809	-0.01%
2022/06/21	1	39.35	94	39.29	39.45	-93	18,775	-0.50%
2022/06/20	26	39.13	5	39.05	38.85	21	18,695	0.11%
2022/06/17	13.3	39.69	9	39.80	39.60	4.3	18,440	0.02%
2022/06/16	26.3	40.20	0	0.00	40.00	26.3	18,279	0.14%
2022/06/15	12.1	40.10	0	0.00	40.05	12.1	18,452	0.07%
2022/06/14	35.1	40.18	5	40.10	40.10	30.1	18,363	0.16%
2022/06/13	31.3	40.84	0	0.00	40.80	31.3	18,122	0.17%
2022/06/10	2.1	41.50	0	0.00	41.40	2.1	17,840	0.01%
2022/06/09	3	41.62	0	0.00	41.55	3	17,831	0.02%
2022/06/08	5	41.66	1	41.50	41.75	4	17,785	0.02%
2022/06/07	13.2	41.40	0	0.00	41.35	13.2	17,736	0.07%
2022/06/06	50	41.75	0	0.00	41.55	50	17,502	0.29%
2022/06/02	26	41.70	4	41.85	41.70	22	17,511	0.13%
2022/06/01	37	42.25	2	42.30	42.10	35	17,534	0.20%
2022/05/31	17.1	42.70	0	0.00	42.60	17.1	17,391	0.10%
2022/05/30	9.2	42.94	1	42.90	42.80	8.2	16,918	0.05%
2022/05/27	6	42.13	4	42.33	42.20	2	16,696	0.01%
2022/05/26	3	41.90	11	42.18	41.70	-8	16,596	-0.05%
2022/05/25	3	41.75	0	0.00	41.65	3	16,538	0.02%
2022/05/24	10	41.20	0	0.00	41.20	10	16,462	0.06%
2022/05/23	25	41.24	1	41.35	41.20	24	16,294	0.15%
2022/05/20	3	41.27	2	41.78	41.15	1	16,186	0.01%
2022/05/19	13	41.29	0	0.00	41.10	13	15,717	0.08%
2022/05/18	17.2	41.24	0	0.00	41.60	17.2	15,532	0.11%
2022/05/17	7.4	41.54	50	41.48	41.50	-42.6	15,250	-0.28%
2022/05/16	6.3	41.26	0	0.00	41.25	6.3	15,019	0.04%
2022/05/13	1	41.20	2	41.30	41.60	-1	14,715	-0.01%
2022/05/12	5.9	41.07	3	41.65	40.80	2.9	14,482	0.02%
2022/05/11	9.4	42.71	0	0.00	42.65	9.4	13,898	0.07%
2022/05/10	1.1	43.99	2	43.85	43.85	-0.9	13,469	-0.01%
2022/05/09	7.3	44.43	0	0.00	44.25	7.3	13,279	0.06%
2022/05/06	6	45.16	3	45.17	45.10	3	13,113	0.02%
2022/05/05	0	0.00	5	45.65	45.60	-5	13,152	-0.04%
2022/05/04	1	45.30	0	0.00	45.50	1	13,127	0.01%
2022/05/03	10.1	45.24	8	45.19	45.35	2.1	13,228	0.02%
2022/04/29	5	46.04	0	0.00	45.90	5	12,942	0.04%
2022/04/27	3.1	45.85	11	46.11	45.80	-7.9	12,580	-0.06%
2022/04/26	3	46.25	0	0.00	46.20	3	12,312	0.02%
2022/04/25	4	46.10	10	46.11	46.10	-6	12,241	-0.05%
2022/04/22	2	46.58	0	0.00	46.55	2	12,099	0.02%
2022/04/21	2	46.70	0	0.00	46.80	2	12,074	0.02%
2022/04/20	2	46.45	0	0.00	46.60	2	12,063	0.02%
2022/04/19	82	46.45	0	0.00	46.35	82	11,970	0.69%
2022/04/18	93.5	46.87	1	46.90	46.50	92.5	11,843	0.78%
2022/04/15	124.3	47.34	0	0.00	47.10	124.3	11,628	1.07%	大買/鉅額交易
2022/04/14	12.1	47.70	0	0.00	47.70	12.1	11,442	0.11%
2022/04/13	3	47.98	1	47.95	48.00	2	11,348	0.02%
2022/04/12	16.2	48.06	10	48.62	48.00	6.2	11,175	0.06%
2022/04/11	1	49.40	0	0.00	49.45	1	10,764	0.01%
2022/04/08	0	0.00	0.1	49.80	49.80	-0.1	10,837	0.00%
2022/04/06	0	50.20	5	50.12	50.20	-5	10,709	-0.05%
2022/04/01	5	49.70	0	0.00	49.75	5	10,657	0.05%
2022/03/31	6	50.07	16	50.10	49.90	-10	10,588	-0.09%
2022/03/30	4	49.73	0	0.00	49.85	4	10,436	0.04%
2022/03/29	4	49.63	5.3	49.84	49.80	-1.3	10,432	-0.01%
2022/03/28	0	0.00	1	49.40	49.70	-1	10,389	-0.01%
2022/03/25	1	49.65	2	49.70	49.70	-1	10,342	-0.01%
2022/03/24	15	49.84	3	49.93	49.95	12	10,385	0.12%
2022/03/23	1	49.50	0	0.00	49.65	1	10,460	0.01%
2022/03/22	0	49.70	5	49.48	49.70	-5	10,377	-0.05%
2022/03/21	0	0.00	2.1	49.76	49.75	-2.1	10,380	-0.02%
2022/03/18	0.5	48.65	12	48.79	48.95	-11.5	10,135	-0.11%
2022/03/17	0	0.00	4	47.90	48.00	-4	9,745	-0.04%
2022/03/16	3	47.70	0	0.00	47.85	3	9,630	0.03%
2022/03/15	30	47.48	1	47.95	47.95	29	9,597	0.30%
2022/03/14	30	47.43	0	0.00	47.55	30	9,592	0.31%
2022/03/11	25	47.39	5	47.51	47.45	20	9,676	0.21%
2022/03/10	48	47.25	0	0.00	47.60	48	9,818	0.49%
2022/03/09	20	47.08	0	0.00	47.25	20	9,901	0.20%
2022/03/08	49	46.92	2	47.00	46.95	47	10,051	0.47%
2022/03/07	106	47.25	2.9	47.09	47.10	103.1	10,059	1.02%	大買/鉅額交易
2022/03/04	19	47.52	0	0.00	47.65	19	10,340	0.18%
2022/03/03	5.1	47.95	0	0.00	48.05	5.1	10,465	0.05%
2022/03/01	15	47.60	1	47.85	47.80	14	10,862	0.13%
2022/02/25	95	47.08	3	46.95	47.35	92	10,955	0.84%
2022/02/24	78	47.29	42	47.25	47.30	36	10,884	0.33%
2022/02/23	20	47.48	1	47.70	47.65	19	10,872	0.17%
2022/02/22	72.5	47.29	0	0.00	47.70	72.5	10,974	0.66%
2022/02/21	30	47.30	1	47.60	47.60	29	10,977	0.26%
2022/02/18	17	47.25	0	0.00	47.45	17	11,056	0.15%
2022/02/17	20	47.50	0	0.00	47.45	20	11,143	0.18%
2022/02/16	18.1	47.00	0	0.00	47.00	18.1	11,199	0.16%
2022/02/15	26	46.96	0	0.00	47.00	26	11,255	0.23%
2022/02/14	31	47.16	0	0.00	47.15	31	11,341	0.27%
2022/02/11	26	47.26	0	0.00	47.55	26	11,337	0.23%
2022/02/10	30	47.14	20	47.20	47.55	10	11,361	0.09%
2022/02/09	10	47.00	0	0.00	47.30	10	11,433	0.09%
2022/02/08	18	47.02	3	47.00	46.95	15	11,535	0.13%
2022/02/07	39.2	46.51	0	0.00	47.10	39.2	11,491	0.34%
2022/01/26	38	46.69	27	46.91	46.85	11	11,314	0.10%
2022/01/25	72	46.85	3	46.65	46.80	69	11,349	0.61%
2022/01/24	42	47.10	11	47.12	47.15	31	11,222	0.28%
2022/01/21	85	47.38	0	0.00	47.40	85	11,339	0.75%
2022/01/20	27	47.48	1	47.55	47.50	26	11,291	0.23%
2022/01/19	16	47.51	11	47.55	47.60	5	11,341	0.04%
2022/01/18	6	47.47	1	47.55	47.75	5	11,490	0.04%
2022/01/17	6	47.47	0	0.00	47.60	6	11,598	0.05%
2022/01/14	23	47.49	0	0.00	47.60	23	11,605	0.20%
2022/01/13	22	47.47	2	47.75	47.95	20	11,826	0.17%
2022/01/12	42	47.18	12	47.18	47.50	30	12,070	0.25%
2022/01/11	2	47.15	0	0.00	47.50	2	12,310	0.02%
2022/01/10	72.5	47.15	0	0.00	47.30	72.5	12,274	0.59%
2022/01/07	14	47.30	0	0.00	47.45	14	12,237	0.11%
2022/01/06	2	47.43	10	47.35	47.60	-8	12,219	-0.07%
2022/01/05	20	47.13	0	0.00	47.15	20	12,240	0.16%
2022/01/04	2.3	47.18	0	0.00	47.30	2.3	12,299	0.02%
2022/01/03	5	47.77	0	0.00	47.45	5	12,196	0.04%
2021/12/30	4	48.10	0.2	48.20	48.00	3.8	12,155	0.03%
2021/12/29	0.1	48.20	0	0.00	48.15	0.1	12,270	0.00%
2021/12/28	1	48.05	20	48.05	48.15	-19	12,350	-0.15%
2021/12/27	0	0.00	1	48.00	48.10	-1	12,448	-0.01%
2021/12/24	0	0.00	60	47.87	47.90	-60	12,692	-0.47%
2021/12/23	0	0.00	2	47.60	47.70	-2	12,853	-0.02%
2021/12/21	4	47.25	0	0.00	47.25	4	13,062	0.03%
2021/12/20	65	47.26	10	47.30	47.40	55	13,199	0.42%
2021/12/17	30	47.37	1	47.50	47.45	29	13,236	0.22%
2021/12/16	0.5	47.05	7	46.97	46.90	-6.5	13,161	-0.05%
2021/12/15	22	46.84	10.1	47.25	46.95	12	13,398	0.09%
2021/12/14	41	47.01	0	0.00	47.00	41	13,527	0.30%
2021/12/13	50	47.20	1	47.20	47.10	49	13,762	0.36%
2021/12/10	3	47.23	12	47.52	47.30	-9	14,011	-0.06%
2021/12/09	90.3	47.31	0	0.00	47.40	90.3	14,718	0.61%
2021/12/08	12	47.52	12	47.58	47.70	0	15,007	0.00%
2021/12/07	90	47.10	0	0.00	47.55	90	15,100	0.60%
2021/12/06	55	47.09	0	0.00	47.30	55	15,059	0.37%
2021/12/03	7	46.53	1	46.50	46.40	6	15,012	0.04%
2021/12/02	37.2	46.37	1	46.35	46.30	36.2	14,910	0.24%
2021/12/01	44	46.31	13	46.57	46.60	31	14,885	0.21%
2021/11/30	146	46.15	20	46.98	46.00	126	14,816	0.85%	大買/鉅額交易
2021/11/29	37.1	46.15	12	46.53	46.50	25.1	14,386	0.17%
2021/11/26	235	46.77	1.7	46.63	46.50	233.3	14,324	1.63%	大買/鉅額交易
2021/11/25	203	47.21	4	47.15	47.15	199	14,217	1.40%	大買/鉅額交易
2021/11/24	64	47.41	2	47.40	47.45	62	14,124	0.44%
2021/11/23	1.2	47.83	2	47.85	47.80	-0.8	13,953	-0.01%
2021/11/22	5	47.92	0	0.00	47.90	5	13,999	0.04%
2021/11/19	2	48.08	0	0.00	48.30	2	13,936	0.01%
2021/11/18	3	48.33	5	48.40	48.30	-2	13,882	-0.01%
2021/11/17	17	48.39	3	48.35	48.55	14	13,875	0.10%
2021/11/16	2	48.48	0	0.00	48.65	2	13,977	0.01%
2021/11/15	1	48.50	0	0.00	48.60	1	14,174	0.01%
2021/11/12	5	48.53	0	0.00	48.70	5	14,358	0.03%
2021/11/11	0	0.00	9	48.86	48.80	-9	14,578	-0.06%
2021/11/10	0	0.00	5	48.50	48.70	-5	14,843	-0.03%
2021/11/09	3	48.57	0	0.00	48.80	3	15,088	0.02%
2021/11/08	6	48.69	1	48.70	48.95	5	16,197	0.03%
2021/11/05	4	47.94	3	47.95	48.15	1	16,989	0.01%
2021/11/04	5	48.07	2	48.25	48.10	3	17,324	0.02%
2021/11/03	4	48.15	4.3	48.16	48.15	-0.3	17,764	0.00%
2021/11/02	2	48.30	0	0.00	48.15	2	18,197	0.01%
2021/11/01	6	48.20	4	48.10	48.25	2	18,674	0.01%
2021/10/29	1.2	48.29	0	0.00	48.25	1.2	18,923	0.01%
2021/10/28	1.2	48.53	0	0.00	48.50	1.2	19,472	0.01%
2021/10/27	0	0.00	1	48.68	48.35	-1	19,594	-0.01%
2021/10/26	1	48.50	0	0.00	48.45	1	19,646	0.01%
2021/10/25	26	48.20	0	0.00	48.25	26	19,726	0.13%
2021/10/22	10	48.80	10	48.85	48.80	0	20,089	0.00%
2021/10/21	8	48.45	6	48.55	48.75	2	20,240	0.01%
2021/10/20	14.5	48.41	12	48.52	48.35	2.5	20,272	0.01%
2021/10/19	6	49.15	10	49.25	49.10	-4	20,369	-0.02%
2021/10/18	1	49.85	2	50.00	49.80	-1	20,223	0.00%
2021/10/15	1	49.85	2.1	49.92	50.10	-1.1	20,486	-0.01%
2021/10/14	2	49.95	5	49.90	49.90	-3	20,492	-0.01%
2021/10/13	11	50.50	13	50.27	50.50	-2	20,515	-0.01%
2021/10/08	2	50.35	4	50.30	50.40	-2	20,467	-0.01%
2021/10/07	2	50.30	0	0.00	50.40	2	20,717	0.01%
2021/10/06	3	49.85	0	0.00	49.90	3	20,940	0.01%
2021/10/05	0	0.00	5	49.95	50.30	-5	21,193	-0.02%
2021/10/04	2	50.10	22	50.03	50.00	-20	21,654	-0.09%
2021/10/01	7	50.03	4	50.20	50.20	3	22,316	0.01%
2021/09/30	2	50.90	16	51.07	51.00	-14	22,380	-0.06%
2021/09/29	13	50.75	6	50.82	50.60	7	22,519	0.03%
2021/09/28	13	51.14	17.5	51.23	51.00	-4.5	22,713	-0.02%
2021/09/27	1	50.80	56	50.89	51.10	-55	22,761	-0.24%
2021/09/24	4	51.60	16	51.40	51.30	-12	22,881	-0.05%
2021/09/23	15	50.97	12	51.09	51.20	3	22,886	0.01%
2021/09/22	3	49.52	10.5	50.15	50.70	-7.5	22,838	-0.03%
2021/09/17	2	51.10	0	0.00	50.70	2	22,742	0.01%
2021/09/16	17	51.36	18	51.20	51.70	-1	22,693	0.00%
2021/09/15	5	51.18	9	51.16	51.20	-4	22,526	-0.02%
2021/09/14	3	51.13	11.9	51.29	51.40	-8.9	22,421	-0.04%
2021/09/13	5	49.94	16.6	49.87	50.10	-11.6	21,802	-0.05%
2021/09/10	7	48.71	3	48.82	49.00	4	21,700	0.02%
2021/09/09	3	47.97	1	48.05	48.20	2	21,833	0.01%
2021/09/08	4	48.56	2	48.70	48.55	2	21,908	0.01%
2021/09/07	0	0.00	1	48.75	48.75	-1	21,992	0.00%
2021/09/06	3	48.90	22	48.88	48.80	-19	22,010	-0.09%
2021/09/03	0	0.00	4.2	48.51	48.50	-4.2	21,935	-0.02%
2021/08/31	1	47.25	0	0.00	48.45	1	21,850	0.00%
2021/08/30	1	47.20	1	47.30	47.60	0	21,749	0.00%
2021/08/27	1	47.35	0	0.00	47.45	1	21,802	0.00%
2021/08/26	1.1	46.71	1	46.95	46.95	0.1	22,042	0.00%
2021/08/25	2.1	46.80	5	47.05	47.20	-2.9	22,198	-0.01%
2021/08/24	2	46.53	0	0.00	46.75	2	22,216	0.01%
2021/08/23	3	46.83	3	46.90	46.80	0	22,436	0.00%
2021/08/20	2	45.98	0	0.00	46.15	2	22,539	0.01%
2021/08/19	26.3	46.16	0	0.00	46.20	26.3	22,907	0.11%
2021/08/18	0.6	47.10	3	46.72	47.25	-2.4	22,789	-0.01%
2021/08/17	7.5	47.45	6	47.40	47.30	1.5	22,621	0.01%
2021/08/16	6	47.85	2	48.05	47.95	4	22,465	0.02%
2021/08/13	8	48.29	10	48.32	48.40	-2	22,509	-0.01%
2021/08/12	9.5	47.13	10	47.16	47.60	-0.5	22,621	0.00%
2021/08/11	49.2	51.04	9	50.99	51.10	40.2	21,868	0.18%
2021/08/10	11	51.84	1	51.90	51.90	10	21,421	0.05%
2021/08/09	10	52.15	10	52.35	52.40	0	21,726	0.00%
2021/08/06	10	52.60	6	53.20	52.90	4	21,805	0.02%
2021/08/05	28.8	52.82	5	53.50	52.70	23.8	22,168	0.11%
2021/08/04	5.1	53.75	10	54.25	53.80	-4.9	23,135	-0.02%
2021/08/03	1	53.80	54	53.67	53.90	-53	23,671	-0.22%
2021/08/02	4	52.60	0	0.00	52.80	4	23,444	0.02%
2021/07/30	6	52.62	2.1	52.80	52.60	3.9	23,936	0.02%
2021/07/29	2	52.20	2	52.60	52.90	0	24,450	0.00%
2021/07/28	11	52.43	5	52.80	52.40	6	24,837	0.02%
2021/07/27	9	52.71	10	52.88	53.00	-1	25,536	0.00%
2021/07/26	3	53.67	20	53.46	53.20	-17	26,205	-0.06%
2021/07/23	1	52.80	22	52.81	53.00	-21	26,532	-0.08%
2021/07/22	13	52.02	0	0.00	52.10	13	26,663	0.05%
2021/07/21	1	51.70	8	52.11	51.80	-7	27,077	-0.03%
2021/07/20	9	51.53	1	51.60	51.70	8	27,984	0.03%
2021/07/19	4	51.80	14	51.65	52.00	-10	29,485	-0.03%
2021/07/16	10	51.48	0	0.00	51.50	10	32,699	0.03%
2021/07/15	1	51.60	20	51.40	51.60	-19	34,817	-0.05%
2021/07/14	9	51.50	10	51.50	51.50	-1	36,177	0.00%
2021/07/13	3	51.87	3	52.00	51.90	0	36,859	0.00%
2021/07/12	0	0.00	6	51.93	52.20	-6	37,265	-0.02%
2021/07/09	15	52.04	2	52.20	52.00	13	37,473	0.03%
2021/07/08	4	52.67	63	52.26	52.80	-59	37,291	-0.16%
2021/07/07	4	51.23	3	51.20	51.30	1	36,928	0.00%
2021/07/06	21	50.89	1	50.90	51.20	20	36,823	0.05%
2021/07/05	8	50.70	4.1	50.65	50.60	3.9	36,751	0.01%
2021/07/02	6	50.68	1	50.50	50.50	5	36,605	0.01%
2021/07/01	4	50.68	0	0.00	50.60	4	36,533	0.01%
2021/06/30	2	51.10	0	0.00	51.00	2	36,744	0.01%
2021/06/29	2	51.00	0	0.00	51.20	2	36,788	0.01%
2021/06/28	6	51.08	0	0.00	51.10	6	36,966	0.02%
2021/06/25	2	51.00	0.1	51.10	51.00	1.9	36,992	0.01%
2021/06/23	2	50.70	1	51.00	51.00	1	37,676	0.00%
2021/06/22	3	51.03	270	50.81	50.90	-267	37,792	-0.71%	大賣/鉅額交易
2021/06/21	2.1	50.71	1.1	50.71	50.70	1	37,889	0.00%
2021/06/18	6	51.12	2	51.00	51.00	4	38,189	0.01%
2021/06/17	4	51.60	10	51.60	51.50	-6	39,486	-0.02%
2021/06/16	5	51.60	6	51.73	51.90	-1	39,623	0.00%
2021/06/15	4	51.20	0.1	51.30	51.30	3.9	39,581	0.01%
2021/06/09	2	51.00	1	50.90	51.30	1	39,925	0.00%
2021/06/08	14	51.21	0	0.00	51.40	14	40,039	0.03%
2021/06/07	1	51.50	0	0.00	51.50	1	40,264	0.00%
2021/06/04	14	51.94	1	51.90	51.90	13	40,452	0.03%
2021/06/03	5.2	51.90	19.4	52.08	52.30	-14.2	40,659	-0.03%
2021/06/02	9	51.87	13	51.65	52.00	-4	40,510	-0.01%
2021/06/01	12	51.33	0	0.00	51.50	12	40,290	0.03%
2021/05/31	15	51.28	13	51.46	51.60	2	40,457	0.00%
2021/05/28	5	50.28	2	50.40	50.60	3	40,331	0.01%
2021/05/27	13	49.97	10	49.98	50.30	3	40,411	0.01%
2021/05/26	3	51.00	2.1	50.90	50.70	1	40,254	0.00%
2021/05/25	14	51.20	9	51.16	51.10	5	40,193	0.01%
2021/05/24	2	51.35	53	51.01	51.30	-51	40,233	-0.13%
2021/05/21	14	51.44	15	52.05	51.20	-1	40,408	0.00%
2021/05/20	4	50.53	0.2	50.80	50.80	3.9	40,310	0.01%
2021/05/19	2	50.60	18.5	50.48	50.50	-16.5	40,085	-0.04%
2021/05/18	6.4	49.50	3	49.52	50.00	3.4	39,915	0.01%
2021/05/17	17	48.20	26.3	48.38	47.90	-9.3	39,776	-0.02%
2021/05/14	13.6	49.78	11	49.73	49.60	2.6	39,121	0.01%
2021/05/13	20.1	48.14	31	49.30	49.20	-10.9	38,782	-0.03%
2021/05/12	377.1	49.56	108.6	49.34	49.60	268.5	38,261	0.70%	大買/大賣/鉅額交易
2021/05/11	28.4	51.74	83.8	52.53	51.60	-55.4	36,972	-0.15%
2021/05/10	37	52.73	10	53.02	52.90	27	36,241	0.07%
2021/05/07	124	52.65	12	52.29	52.30	112	36,059	0.31%	大買/鉅額交易
2021/05/06	5.1	51.52	29	51.50	53.00	-23.9	35,706	-0.07%
2021/05/05	11.3	50.93	56.8	50.68	50.80	-45.5	35,241	-0.13%
2021/05/04	48.6	50.26	16	50.43	50.20	32.6	35,127	0.09%
2021/05/03	17	51.25	15	51.20	51.20	2	34,169	0.01%
2021/04/29	13.2	52.41	7	52.56	52.10	6.2	33,664	0.02%
2021/04/28	14	52.59	34	52.47	53.20	-20	33,224	-0.06%
2021/04/27	15.5	52.77	11	52.69	52.70	4.5	33,106	0.01%
2021/04/26	40	53.07	54	53.63	53.10	-14	32,617	-0.04%
2021/04/23	83.5	52.68	21	52.63	53.00	62.5	31,717	0.20%
2021/04/22	476.1	56.96	496.8	56.65	54.10	-20.7	30,558	-0.07%	大買/大賣/
2021/04/21	360.7	54.00	371.6	54.38	55.70	-10.9	27,491	-0.04%	大買/大賣/
2021/04/20	162	52.72	125.6	52.34	52.00	36.5	25,459	0.14%	大買/大賣/
2021/04/19	76	49.91	49	50.10	50.40	27	24,106	0.11%
2021/04/16	5.2	48.70	2	48.83	49.00	3.2	23,301	0.01%
2021/04/15	8.5	47.88	18	47.98	47.90	-9.5	22,795	-0.04%
2021/04/14	9.6	46.97	3	47.00	47.00	6.6	22,494	0.03%
2021/04/13	7	47.03	16	47.37	47.20	-9	22,362	-0.04%
2021/04/12	4.2	46.80	3.1	46.80	46.85	1.1	22,111	0.00%
2021/04/09	12	46.91	2	46.93	46.70	10	22,041	0.05%
2021/04/08	7	46.73	3.2	46.87	46.90	3.8	21,910	0.02%
2021/04/07	28	46.79	6	46.77	46.80	22	21,820	0.10%
2021/04/06	8	46.79	2	46.83	46.85	6	21,761	0.03%
2021/04/01	1.3	46.70	1	46.70	46.70	0.3	21,372	0.00%
2021/03/31	36	46.73	13	46.78	46.80	23	21,256	0.11%
2021/03/30	11	46.31	1	46.30	46.55	10	21,044	0.05%
2021/03/29	1	46.45	15	46.47	46.50	-14	20,945	-0.07%
2021/03/26	3	46.00	20	46.13	46.15	-17	20,680	-0.08%
2021/03/25	4.1	45.51	5	45.47	45.55	-0.9	20,287	0.00%
2021/03/24	17.2	45.65	5	45.56	45.55	12.2	20,110	0.06%
2021/03/23	26	45.71	33	45.75	45.70	-7	19,996	-0.04%
2021/03/22	44.2	45.89	26.2	46.07	45.80	18	19,589	0.09%
2021/03/19	6	42.70	3	42.85	42.70	3	18,122	0.02%
2021/03/18	0	0.00	1.1	43.09	43.10	-1.1	17,888	-0.01%
2021/03/17	11	42.88	1.5	42.90	42.85	9.5	17,899	0.05%
2021/03/16	1	42.60	0	0.00	42.60	1	17,904	0.01%
2021/03/15	62	42.41	16	42.57	42.35	46	17,936	0.26%
2021/03/12	3.5	42.70	6	42.65	42.70	-2.5	17,781	-0.01%
2021/03/11	22	43.09	0	0.00	42.85	22	17,666	0.12%
2021/03/10	1	42.95	2.1	43.01	43.00	-1.1	17,600	-0.01%
2021/03/09	10	43.10	24	42.94	43.40	-14	17,714	-0.08%
2021/03/08	1.1	42.64	5	42.75	42.65	-3.9	17,513	-0.02%
2021/03/05	3	42.33	5	42.24	42.50	-2	17,433	-0.01%
2021/03/04	100	42.36	2.1	42.31	42.50	97.9	17,847	0.55%
2021/03/03	36	42.40	0.1	42.45	42.55	35.9	17,835	0.20%
2021/03/02	72	42.20	2	42.50	42.10	70	17,744	0.39%
2021/02/26	101	42.27	16	42.38	42.00	85	17,589	0.48%	大買/
2021/02/24	1	42.45	3	42.68	42.55	-2	17,267	-0.01%
2021/02/23	11	42.36	6	42.31	42.45	5	17,237	0.03%
2021/02/22	7.1	41.74	9	41.87	41.80	-1.9	17,008	-0.01%
2021/02/19	1	41.20	5	41.15	41.60	-4	16,970	-0.02%
2021/02/18	7	41.39	0	0.00	41.35	7	16,894	0.04%
2021/02/17	30	40.90	1	41.15	41.25	29	16,801	0.17%
2021/02/05	5.1	40.71	10	40.80	40.85	-4.9	16,576	-0.03%
2021/02/04	27	40.46	0	0.00	40.40	27	16,647	0.16%
2021/02/03	5	40.54	0	0.00	40.55	5	17,019	0.03%
2021/02/02	2	41.00	0	0.00	40.75	2	16,937	0.01%
2021/02/01	0	0.00	1	40.70	40.80	-1	16,812	-0.01%
2021/01/29	18	40.25	0	0.00	40.15	18	16,789	0.11%
2021/01/28	78	40.25	0	0.00	40.25	78	16,597	0.47%
2021/01/27	31.2	40.37	0	0.00	40.35	31.2	16,362	0.19%
2021/01/26	175.2	40.58	0	0.00	40.35	175.2	16,223	1.08%	大買/鉅額交易
2021/01/25	0	0.00	3	40.90	40.90	-3	15,710	-0.02%
2021/01/22	12.1	40.56	1	40.60	40.60	11.1	15,509	0.07%
2021/01/21	7	40.99	0	0.00	40.80	7	15,191	0.05%
2021/01/20	127	41.22	0	0.00	40.95	127	15,029	0.84%	大買/鉅額交易
2021/01/19	3	41.75	3	41.83	41.75	0	14,598	0.00%
2021/01/18	14.1	41.52	3.9	41.60	41.60	10.2	14,547	0.07%
2021/01/15	6	42.15	2	42.00	41.95	4	14,248	0.03%
2021/01/14	49	42.59	2	42.65	42.55	47	13,868	0.34%
2021/01/13	3.1	42.67	3	42.65	42.70	0.1	13,709	0.00%
2021/01/12	3	42.73	80	42.82	42.70	-77	13,599	-0.57%
2021/01/11	1	42.95	0	0.00	43.10	1	13,516	0.01%
2021/01/08	2	42.85	0.1	42.95	42.95	1.9	13,435	0.01%
2021/01/07	89	42.94	7	42.97	42.85	82	13,366	0.61%
2021/01/06	6	42.85	0.2	42.95	42.95	5.8	13,172	0.04%
2021/01/05	7	43.36	0	0.00	43.10	7	13,036	0.05%
2021/01/04	1	43.30	1	43.20	43.20	0	12,974	0.00%
2020/12/31	0	0.00	1	43.40	43.20	-1	12,933	-0.01%
2020/12/30	3	42.95	0	0.00	43.25	3	12,962	0.02%
2020/12/29	2	42.90	0.7	43.00	43.00	1.3	12,916	0.01%
2020/12/24	1	42.75	0	0.00	42.70	1	13,055	0.01%
2020/12/23	3	42.72	2	42.80	42.80	1	13,075	0.01%
2020/12/22	14	43.04	0	0.00	42.95	14	13,149	0.11%
2020/12/21	1.2	43.32	3.4	43.47	43.50	-2.2	13,438	-0.02%
2020/12/18	3	42.80	0	0.00	42.95	3	13,750	0.02%
2020/12/17	5.1	42.84	0	0.00	42.65	5.1	13,865	0.04%
2020/12/16	1	43.10	1.8	43.00	43.05	-0.8	13,782	-0.01%
2020/12/15	3	42.65	2.1	42.61	42.50	0.9	13,764	0.01%
2020/12/14	1.2	42.91	2	42.75	42.80	-0.8	13,726	-0.01%
2020/12/11	6	43.07	20	42.90	42.90	-14	13,816	-0.10%
2020/12/10	1	43.25	3.1	43.28	43.25	-2.1	13,749	-0.02%
2020/12/08	5	43.33	0	0.00	43.60	5	13,772	0.04%
2020/12/07	5	43.43	0	0.00	43.55	5	13,759	0.04%
2020/12/04	14	43.60	2	43.60	43.65	12	13,838	0.09%
2020/12/03	4	43.89	9.2	43.84	43.50	-5.2	13,761	-0.04%
2020/12/02	0.2	43.05	3.3	43.20	43.20	-3.1	13,481	-0.02%
2020/12/01	2	42.80	0	0.00	43.15	2	13,676	0.01%
2020/11/27	0	0.00	3	43.30	43.30	-3	13,694	-0.02%
2020/11/26	1.5	42.72	1.1	42.90	42.95	0.4	13,620	0.00%
2020/11/25	1	42.90	0.2	42.95	42.60	0.8	13,772	0.01%
2020/11/24	1	42.80	1.1	42.76	42.75	-0.1	13,849	0.00%
2020/11/23	1	42.95	1.3	42.96	43.00	-0.3	13,800	0.00%
2020/11/20	3	42.57	0	0.00	42.70	3	13,790	0.02%
2020/11/19	4	42.89	21	42.95	42.90	-17	13,775	-0.12%
2020/11/18	1	42.70	7	42.81	42.70	-6	13,816	-0.04%
2020/11/17	61	42.42	1.7	42.53	42.75	59.3	13,854	0.43%
2020/11/16	112	42.30	24	42.35	42.35	88	14,202	0.62%	大買/
2020/11/13	62	42.27	0.1	42.40	42.25	62	14,467	0.43%
2020/11/12	82	42.39	0	0.00	42.40	82	14,811	0.55%
2020/11/11	21	42.62	9	42.51	42.65	12	14,831	0.08%
2020/11/10	7	41.46	6	41.41	41.55	1	14,766	0.01%
2020/11/09	1	41.05	2	41.15	41.15	-1	14,981	-0.01%
2020/11/06	3.1	40.84	1	40.80	40.85	2.1	16,178	0.01%
2020/11/05	0	0.00	1	41.00	41.05	-1	16,546	-0.01%
2020/11/03	2	40.60	1	40.95	40.95	1	17,212	0.01%
2020/11/02	0	0.00	6	40.58	40.60	-6	17,662	-0.03%
2020/10/29	2	40.40	0	0.00	40.35	2	18,465	0.01%
2020/10/28	4	40.53	0	0.00	40.55	4	18,534	0.02%
2020/10/27	1.6	40.46	0	0.00	40.50	1.6	18,592	0.01%
2020/10/26	2	40.50	1.1	40.81	40.50	0.9	18,606	0.01%
2020/10/23	2	40.70	0	0.00	40.65	2	18,750	0.01%
2020/10/22	0	0.00	4	40.90	41.00	-4	18,943	-0.02%
2020/10/21	5	40.50	0	0.00	40.30	5	19,040	0.03%
2020/10/20	2	40.28	0	0.00	40.35	2	19,061	0.01%
2020/10/16	5	40.41	3	40.37	40.30	2	19,278	0.01%
2020/10/15	8	40.27	0.1	40.50	40.30	8	19,671	0.04%
2020/10/14	2	40.60	1	40.95	40.50	1	19,700	0.01%
2020/10/13	6	40.48	0	0.00	40.50	6	19,784	0.03%
2020/10/12	5	41.02	0	0.00	40.95	5	20,214	0.02%
2020/10/08	3	41.08	1.7	41.09	41.15	1.3	20,431	0.01%
2020/10/07	1	41.00	3	41.35	41.15	-2	20,445	-0.01%
2020/10/06	1	41.30	0	0.00	41.40	1	20,441	0.00%
2020/10/05	32	41.11	3	41.38	41.00	29	20,601	0.14%
2020/09/30	2	41.45	0	0.00	41.40	2	20,812	0.01%
2020/09/29	16	41.46	38	41.22	41.20	-22	20,975	-0.10%
2020/09/28	3	40.77	3.2	40.80	40.95	-0.2	21,043	0.00%
2020/09/25	5	40.43	4	40.46	40.55	1	21,224	0.00%
2020/09/24	30	40.23	4	40.13	40.05	26	21,293	0.12%
2020/09/23	40	41.02	0	0.00	41.00	40	21,057	0.19%
2020/09/22	4	41.81	0	0.00	41.80	4	20,759	0.02%
2020/09/21	4	42.33	1	42.30	42.25	3	20,638	0.01%
2020/09/18	1	42.45	60	42.50	42.50	-59	20,706	-0.28%
2020/09/17	2	42.73	5.1	42.91	42.55	-3.1	20,727	-0.02%
2020/09/16	0	0.00	2.2	42.85	42.85	-2.2	20,772	-0.01%
2020/09/15	2	42.58	0.3	42.95	42.70	1.7	20,736	0.01%
2020/09/14	2	42.35	3	42.57	42.95	-1	20,963	0.00%
2020/09/11	4	42.28	0	0.00	42.30	4	20,893	0.02%
2020/09/10	9	42.25	0	0.00	42.45	9	20,933	0.04%
2020/09/09	4	42.14	0	0.00	42.55	4	20,892	0.02%
2020/09/08	2	42.75	1	42.85	42.70	1	20,918	0.00%
2020/09/07	0	0.00	3	42.58	42.70	-3	21,054	-0.01%
2020/09/04	1	42.15	2	42.20	42.20	-1	21,101	0.00%
2020/09/03	9	42.60	20	42.40	42.70	-11	21,075	-0.05%
2020/09/02	8	42.53	1	43.10	42.65	7	20,913	0.03%
2020/09/01	4	42.75	0.6	43.00	42.75	3.4	20,813	0.02%
2020/08/31	11	43.04	0	0.00	42.90	11	20,717	0.05%
2020/08/28	2	43.25	19	43.60	43.50	-17	20,610	-0.08%
2020/08/27	1	43.85	5	44.00	43.85	-4	20,645	-0.02%
2020/08/26	2	43.95	1	44.10	44.10	1	20,707	0.00%
2020/08/25	3	44.13	0	0.00	44.10	3	20,673	0.01%
2020/08/24	2	44.13	2	44.13	44.05	0	21,049	0.00%
2020/08/21	4	43.94	2	44.20	44.25	2	21,056	0.01%
2020/08/20	8	44.02	28	43.77	43.50	-20	20,862	-0.10%
2020/08/19	1	44.65	12	44.46	44.35	-11	20,547	-0.05%
2020/08/18	3	44.02	2	44.03	44.00	1	20,240	0.00%
2020/08/17	58	43.36	12	43.54	43.35	46	19,928	0.23%
2020/08/14	20	42.10	16	42.17	42.85	4	19,825	0.02%
2020/08/13	31	41.14	1.1	41.27	41.20	29.9	19,407	0.15%
2020/08/12	820	41.21	1	41.20	41.00	819	19,247	4.26%	大買/鉅額交易
2020/08/11	10	46.55	653.2	46.65	46.50	-643.2	18,034	-3.57%	大賣/鉅額交易
2020/08/10	7	46.59	115	46.87	46.60	-108	17,645	-0.61%	大賣/鉅額交易
2020/08/07	4	47.23	1	47.25	47.10	3	17,455	0.02%
2020/08/06	11	46.86	11	46.95	47.15	0	17,219	0.00%
2020/08/05	3.5	46.43	16	46.16	46.45	-12.5	16,833	-0.07%
2020/08/04	2	45.05	0	0.00	45.40	2	16,369	0.01%
2020/08/03	2.1	44.85	2	44.85	44.95	0.1	16,214	0.00%
2020/07/31	0.2	45.00	5	45.35	45.00	-4.8	16,141	-0.03%
2020/07/30	5	45.15	1	45.30	45.35	4	16,127	0.02%
2020/07/29	16	45.05	3	45.20	45.05	13	16,204	0.08%
2020/07/28	0	0.00	6	44.76	44.50	-6	16,213	-0.04%
2020/07/27	2	44.80	0	0.00	44.60	2	16,216	0.01%
2020/07/24	2	45.18	6.4	45.26	45.00	-4.4	16,217	-0.03%
2020/07/23	2	45.60	0	0.00	45.60	2	16,183	0.01%
2020/07/22	0	0.00	3.1	45.45	45.50	-3.1	16,181	-0.02%
2020/07/21	1	45.50	0	0.00	45.55	1	16,060	0.01%
2020/07/17	3	44.85	2	44.90	44.80	1	15,774	0.01%
2020/07/16	9	44.52	2	45.10	44.50	7	15,824	0.04%
2020/07/15	0	0.00	5	45.55	45.60	-5	15,384	-0.03%
2020/07/14	0	0.00	3	45.17	45.30	-3	15,181	-0.02%
2020/07/13	0	0.00	1	45.10	45.20	-1	15,199	-0.01%
2020/07/08	0.1	44.95	5	44.76	45.15	-4.9	15,002	-0.03%
2020/07/07	0	0.00	80	44.31	44.50	-80	14,733	-0.54%
2020/07/06	1.1	44.39	4	44.40	44.40	-2.9	14,649	-0.02%
2020/07/03	8	43.98	5	43.95	43.95	3	14,624	0.02%
2020/07/02	7	43.60	0	0.00	43.60	7	14,576	0.05%
2020/06/30	5	42.75	0	0.00	42.75	5	14,409	0.03%
2020/06/24	4	42.95	0	0.00	42.85	4	14,456	0.03%
2020/06/23	1	42.85	0	0.00	42.70	1	14,452	0.01%
2020/06/22	1	42.75	1	42.90	42.90	0	14,506	0.00%
2020/06/19	2	42.55	2	43.00	42.55	0	14,595	0.00%
2020/06/18	102	42.70	3	42.85	42.70	99	14,575	0.68%	大買/
2020/06/17	2	42.55	0	0.00	42.85	2	14,913	0.01%
2020/06/16	1	42.85	0	0.00	42.85	1	15,214	0.01%
2020/06/15	5	42.64	1	42.65	42.50	4	15,627	0.03%
2020/06/12	0	0.00	10	42.80	42.90	-10	15,929	-0.06%
2020/06/11	8	43.44	0.5	43.35	43.30	7.5	16,268	0.05%
2020/06/09	0	0.00	1	43.75	43.90	-1	16,626	-0.01%
2020/06/08	2	43.75	1	43.60	43.95	1	16,884	0.01%
2020/06/05	1	43.50	0.6	43.55	43.65	0.4	16,879	0.00%
2020/06/04	3	43.42	1	43.55	43.40	2	17,038	0.01%
2020/06/03	0	0.00	3	43.72	43.65	-3	17,164	-0.02%
2020/05/29	0	0.00	4	42.50	42.55	-4	16,970	-0.02%
2020/05/27	1	42.90	0	0.00	42.85	1	16,655	0.01%
2020/05/25	1	42.25	1	42.60	42.65	0	16,826	0.00%
2020/05/22	11	42.67	0	0.00	42.65	11	16,923	0.06%
2020/05/21	0	0.00	6	43.10	43.00	-6	16,923	-0.04%
2020/05/20	0	0.00	1	43.05	42.90	-1	16,891	-0.01%
2020/05/19	0	0.00	4	43.05	43.00	-4	16,886	-0.02%
2020/05/15	1	42.45	0	0.00	42.30	1	16,700	0.01%
2020/05/14	11	42.40	0	0.00	42.60	11	16,720	0.07%
2020/05/13	2	42.53	0	0.00	42.90	2	16,615	0.01%
2020/05/12	27	42.90	4	42.85	42.95	23	16,648	0.14%
2020/05/11	1	43.35	1	43.45	43.15	0	16,683	0.00%
2020/05/08	1	43.10	2	42.95	43.00	-1	16,728	-0.01%
2020/05/06	1	42.70	0	0.00	42.60	1	16,822	0.01%
2020/05/05	0	0.00	15	42.95	42.85	-15	16,875	-0.09%
2020/05/04	31	42.45	2	42.20	42.20	29	16,886	0.17%
2020/04/30	25	43.30	2	43.08	43.20	23	16,928	0.14%
2020/04/29	14	42.45	3	42.50	42.55	11	16,995	0.06%
2020/04/28	1	42.05	0	0.00	42.25	1	17,208	0.01%
2020/04/27	4	42.10	0	0.00	42.00	4	18,115	0.02%
2020/04/24	6	41.90	0	0.00	42.00	6	18,025	0.03%
2020/04/23	0	0.00	17	42.13	42.15	-17	18,025	-0.09%
2020/04/22	1	41.35	4	41.55	41.60	-3	17,994	-0.02%
2020/04/21	1.1	41.89	56	41.76	41.80	-54.9	18,175	-0.30%
2020/04/20	12	42.26	0	0.00	42.35	12	18,223	0.07%
2020/04/16	2	42.00	10	41.60	41.85	-8	18,435	-0.04%
2020/04/15	4	41.95	2	41.85	41.80	2	18,514	0.01%
2020/04/14	2	41.65	3	41.75	41.65	-1	18,414	-0.01%
2020/04/13	1	40.95	0	0.00	40.80	1	18,392	0.01%
2020/04/10	0	0.00	7	40.92	41.00	-7	18,530	-0.04%
2020/04/09	7	40.59	1	40.65	40.55	6	18,714	0.03%
2020/04/08	2	41.15	9	40.84	41.00	-7	18,786	-0.04%
2020/04/06	0	0.00	2	39.05	39.05	-2	18,657	-0.01%
2020/04/01	2	39.18	6	39.26	39.00	-4	18,611	-0.02%
2020/03/31	0	0.00	10	39.43	39.50	-10	18,495	-0.05%
2020/03/30	0	0.00	5	39.12	39.15	-5	18,316	-0.03%
2020/03/27	3	39.05	0	0.00	38.95	3	18,246	0.02%
2020/03/26	2	38.70	13	39.28	38.60	-11	18,248	-0.06%
2020/03/25	26	38.99	21	39.50	38.80	5	18,249	0.03%
2020/03/24	21	38.19	12	38.42	38.25	9	18,117	0.05%
2020/03/23	11	35.10	107	34.58	36.10	-96	17,961	-0.53%	大賣/
2020/03/20	109	36.50	16	36.33	36.95	93	17,655	0.53%	大買/
2020/03/19	11.3	33.89	1	34.70	33.60	10.3	17,337	0.06%
2020/03/18	9	36.73	4	36.00	36.00	5	17,069	0.03%
2020/03/17	12	37.88	8	37.95	37.60	4	16,688	0.02%
2020/03/16	20	39.27	0	0.00	38.85	20	16,138	0.12%
2020/03/13	41	38.96	29	39.58	40.25	12	15,911	0.08%
2020/03/12	26	41.24	3	40.85	40.75	23	15,439	0.15%
2020/03/11	0	0.00	1	42.15	41.80	-1	15,048	-0.01%
2020/03/10	5	41.30	2	41.45	41.60	3	14,955	0.02%
2020/03/09	12	41.88	2	41.80	41.85	10	14,818	0.07%
2020/03/06	0	0.00	1	42.75	42.85	-1	14,613	-0.01%
2020/03/05	0	0.00	6	43.22	43.30	-6	14,608	-0.04%
2020/03/04	1	42.80	0	0.00	42.85	1	14,772	0.01%
2020/03/03	1	42.75	2	42.78	42.65	-1	14,783	-0.01%
2020/03/02	1	42.25	0	0.00	42.25	1	14,678	0.01%
2020/02/27	2	42.13	5	42.30	42.25	-3	14,824	-0.02%
2020/02/26	1	42.40	0	0.00	42.20	1	14,772	0.01%
2020/02/25	1	42.90	24.1	42.44	42.70	-23.1	14,628	-0.16%
2020/02/24	0	0.00	8	42.94	43.00	-8	14,574	-0.05%
2020/02/21	1	43.25	17.1	43.24	43.25	-16.1	14,887	-0.11%
2020/02/19	1	43.40	3	43.20	43.40	-2	15,251	-0.01%
2020/02/18	1	43.10	6	43.00	43.05	-5	15,442	-0.03%
2020/02/17	1	42.80	1	43.05	43.00	0	15,522	0.00%
2020/02/14	10.1	43.20	0	0.00	43.20	10.1	15,690	0.06%
2020/02/13	1	43.20	7	43.17	43.15	-6	15,652	-0.04%
2020/02/12	0	0.00	4	42.65	42.80	-4	15,560	-0.03%
2020/02/10	10	42.55	10	42.35	42.40	0	15,477	0.00%
2020/02/07	8	42.39	10.7	42.42	42.50	-2.7	15,428	-0.02%
2020/02/06	4	43.00	4	42.88	43.00	0	15,478	0.00%
2020/02/05	2	42.20	9	42.16	42.35	-7	15,557	-0.04%
2020/02/04	2	42.50	25	42.05	42.40	-23	15,460	-0.15%
2020/02/03	2	40.58	1	40.60	41.55	1	15,348	0.01%
2020/01/31	9	42.11	16	42.08	42.05	-7	15,299	-0.05%
2020/01/30	27	42.08	15.8	42.72	41.85	11.2	15,164	0.07%
2020/01/20	5	44.90	0	0.00	44.95	5	14,282	0.04%
2020/01/17	5	44.80	1	44.80	44.90	4	14,487	0.03%
2020/01/16	2	44.80	2	44.80	44.75	0	14,575	0.00%
2020/01/15	0	0.00	1	44.55	44.55	-1	14,636	-0.01%
2020/01/14	3	44.48	1	44.30	44.55	2	14,537	0.01%
2020/01/13	0	0.00	9.1	44.13	44.25	-9.1	14,595	-0.06%
2020/01/10	0	0.00	3	43.47	43.50	-3	15,006	-0.02%
2020/01/09	5	43.35	0	0.00	43.45	5	15,008	0.03%
2020/01/08	1	43.40	12	43.30	43.40	-11	14,943	-0.07%
2020/01/07	0	0.00	20	43.35	43.60	-20	14,877	-0.13%
2020/01/06	12	43.34	5	43.45	43.45	7	14,973	0.05%
2020/01/03	2	43.70	6	43.53	43.95	-4	14,911	-0.03%
2020/01/02	0.3	44.00	2	44.05	44.10	-1.7	14,838	-0.01%
2019/12/31	6	43.60	24	43.72	43.70	-18	14,647	-0.12%
2019/12/30	15	43.49	4	43.65	43.65	11	14,673	0.07%
2019/12/26	0	0.00	10	42.95	43.05	-10	14,635	-0.07%
2019/12/25	0	0.00	0.6	43.00	43.10	-0.6	14,801	0.00%
2019/12/24	0	0.00	10	43.25	43.15	-10	14,907	-0.07%
2019/12/23	0	0.00	2	43.15	43.25	-2	14,952	-0.01%
2019/12/20	0.9	42.85	0	0.00	42.95	0.9	14,978	0.01%
2019/12/19	0	0.00	5	42.92	43.00	-5	14,997	-0.03%
2019/12/18	1	42.80	11	42.88	43.00	-10	15,064	-0.07%
2019/12/17	9	42.91	22	42.77	42.95	-13	15,039	-0.09%
2019/12/16	0	0.00	1	42.85	42.80	-1	14,936	-0.01%
2019/12/13	0	0.00	4	42.51	42.55	-4	14,945	-0.03%
2019/12/12	5.9	42.30	3	42.33	42.30	2.9	14,920	0.02%
2019/12/11	0	0.00	8	42.24	42.15	-8	14,985	-0.05%
2019/12/10	1.1	42.00	1	42.20	42.10	0.1	15,068	0.00%
2019/12/09	0	0.00	7	41.94	42.05	-7	15,165	-0.05%
2019/12/06	0.1	41.75	0	0.00	41.75	0.1	15,175	0.00%
2019/12/05	1	41.70	0	0.00	41.65	1	15,354	0.01%
2019/12/04	6	41.40	0	0.00	41.75	6	15,645	0.04%
2019/12/02	1	41.25	4	41.30	41.35	-3	15,733	-0.02%
2019/11/29	8	41.61	1	41.85	41.40	7	15,719	0.04%
2019/11/28	1	42.00	0	0.00	42.00	1	15,662	0.01%
2019/11/27	1	41.75	1	41.95	41.95	0	15,837	0.00%
2019/11/26	1.1	42.08	20	42.20	41.80	-18.9	15,863	-0.12%
2019/11/25	1	42.05	0	0.00	41.95	1	15,528	0.01%
2019/11/22	9	42.03	0	0.00	42.10	9	15,556	0.06%
2019/11/21	8	42.09	1	42.35	42.35	7	15,639	0.04%
2019/11/20	2	42.50	11	42.57	42.65	-9	15,535	-0.06%
2019/11/19	34	41.80	16	41.92	42.10	18	15,188	0.12%
2019/11/18	4	42.15	41	42.10	42.10	-37	15,006	-0.25%
2019/11/15	0	0.00	17	41.52	41.70	-17	14,790	-0.11%
2019/11/14	0	0.00	13	41.10	41.15	-13	14,612	-0.09%
2019/11/13	1	41.30	6	41.04	41.00	-5	14,577	-0.03%
2019/11/12	1	40.55	3	40.65	40.65	-2	14,491	-0.01%
2019/11/11	16	40.65	5	40.55	40.35	11	14,806	0.07%
2019/11/08	2	40.90	2	41.00	40.90	0	15,386	0.00%
2019/11/07	0	0.00	4	40.95	40.95	-4	15,890	-0.03%
2019/11/06	6	40.88	0	0.00	40.80	6	16,088	0.04%
2019/11/05	6	40.66	2.1	40.90	40.90	3.9	16,203	0.02%
2019/11/04	1	40.95	9	40.92	40.95	-8	16,285	-0.05%
2019/11/01	1	40.35	2	40.48	40.55	-1	16,295	-0.01%
2019/10/31	3	40.45	3	40.43	40.45	0	16,600	0.00%
2019/10/30	18	40.29	0	0.00	40.35	18	16,869	0.11%
2019/10/29	23.6	40.55	1	40.65	40.65	22.6	16,765	0.14%
2019/10/28	0	0.00	1	41.05	40.75	-1	16,612	-0.01%
2019/10/25	3	40.67	3.4	40.88	40.85	-0.3	16,652	0.00%
2019/10/24	4.9	40.88	42	40.95	41.00	-37.1	16,478	-0.23%
2019/10/23	13	41.02	6.3	40.90	40.95	6.7	16,533	0.04%
2019/10/22	24	41.47	12	41.53	41.40	12	16,532	0.07%
2019/10/21	17	41.44	12	41.53	41.50	5	16,453	0.03%
2019/10/18	4	40.96	33.4	40.86	40.95	-29.4	16,356	-0.18%
2019/10/17	1	40.00	11	40.05	40.10	-10	15,849	-0.06%
2019/10/16	15.7	39.87	6	40.00	40.00	9.7	15,811	0.06%
2019/10/15	0	0.00	1	40.00	40.00	-1	15,916	-0.01%
2019/10/14	25	39.80	33	39.96	39.95	-8	16,255	-0.05%
2019/10/09	35	39.60	29	39.74	39.50	6	16,418	0.04%
2019/10/08	1	39.70	3	39.73	39.75	-2	16,714	-0.01%
2019/10/07	3	39.13	2	39.30	39.30	1	17,140	0.01%
2019/10/04	7	38.89	0	0.00	38.90	7	17,320	0.04%
2019/10/03	17	38.85	0	0.00	39.00	17	17,304	0.10%
2019/10/02	18	39.33	0	0.00	39.25	18	17,315	0.10%
2019/10/01	12	39.60	3	39.82	39.65	9	17,356	0.05%
2019/09/27	19	39.67	0	0.00	39.65	19	17,381	0.11%
2019/09/26	0	0.00	1	39.95	39.90	-1	17,415	-0.01%
2019/09/25	1	39.60	0	0.00	39.60	1	17,535	0.01%
2019/09/24	1	39.65	0	0.00	39.80	1	17,583	0.01%
2019/09/23	11	39.81	30	39.83	39.75	-19	17,507	-0.11%
2019/09/20	0	0.00	5.1	40.20	40.20	-5.1	17,563	-0.03%
2019/09/19	1	39.75	5.1	39.86	39.80	-4.1	17,483	-0.02%
2019/09/18	4	40.00	6.6	39.98	39.80	-2.6	17,574	-0.02%
2019/09/17	26.8	39.52	5	39.92	39.50	21.8	17,619	0.12%
2019/09/16	1	40.15	1.3	40.19	40.10	-0.3	17,629	0.00%
2019/09/12	20.3	40.10	1	40.10	40.05	19.3	17,599	0.11%
2019/09/11	4	39.80	0	0.00	40.00	4	17,752	0.02%
2019/09/10	1	39.90	11	40.06	39.95	-10	17,949	-0.06%
2019/09/09	0	0.00	10	39.85	40.00	-10	18,140	-0.06%
2019/09/06	20	39.74	41	39.62	39.85	-21	18,038	-0.12%
2019/09/05	65	38.69	19	38.85	39.00	46	17,798	0.26%
2019/09/04	60	38.35	2	38.35	38.45	58	17,818	0.33%
2019/09/03	1	38.35	0	0.00	38.35	1	17,972	0.01%
2019/09/02	2	38.25	0	0.00	38.25	2	18,146	0.01%
2019/08/30	2	38.00	9	38.36	38.45	-7	18,113	-0.04%
2019/08/29	10	37.55	2	37.80	37.80	8	18,035	0.04%
2019/08/28	9	37.58	0	0.00	37.70	9	18,261	0.05%
2019/08/27	3	37.57	0	0.00	37.65	3	18,435	0.02%
2019/08/26	7	37.39	4	37.77	37.70	3	18,481	0.02%
2019/08/23	1	38.00	1	38.20	38.20	0	18,473	0.00%
2019/08/22	4	37.86	0	0.00	37.85	4	18,541	0.02%
2019/08/21	2	37.98	0	0.00	37.95	2	18,734	0.01%
2019/08/20	3	38.20	0	0.00	38.15	3	18,731	0.02%
2019/08/19	15	38.05	0	0.00	38.10	15	18,777	0.08%
2019/08/16	1	37.80	1	37.95	37.95	0	18,796	0.00%
2019/08/15	25	37.86	4	37.93	38.00	21	18,773	0.11%
2019/08/14	7	37.93	15	37.99	38.30	-8	18,819	-0.04%
2019/08/13	29	37.35	4	37.33	37.25	25	18,656	0.13%
2019/08/12	11	43.90	2	44.03	43.95	9	18,080	0.05%
2019/08/08	3	44.02	0	0.00	43.90	3	17,741	0.02%
2019/08/07	1	43.55	0	0.00	43.35	1	17,601	0.01%
2019/08/06	6.2	43.24	4	43.10	43.30	2.2	17,750	0.01%
2019/08/05	9	43.52	1	43.50	43.55	8	17,728	0.05%
2019/08/02	10	43.74	3	43.78	43.55	7	17,716	0.04%
2019/08/01	53	44.23	0	0.00	44.05	53	17,596	0.30%
2019/07/31	30	44.70	0	0.00	44.70	30	17,513	0.17%
2019/07/30	0	0.00	1	44.85	44.80	-1	17,651	-0.01%
2019/07/29	5	44.95	7	45.01	44.85	-2	17,948	-0.01%
2019/07/26	1	44.40	0	0.00	44.65	1	18,163	0.01%
2019/07/25	31	44.63	21	44.59	44.30	10	18,228	0.05%
2019/07/24	24	44.87	10	44.85	44.80	14	18,091	0.08%
2019/07/23	4	44.93	0	0.00	45.05	4	18,053	0.02%
2019/07/22	10	44.90	6	45.08	44.90	4	18,025	0.02%
2019/07/19	13	44.63	7	44.65	44.80	6	17,949	0.03%
2019/07/18	5	44.57	0	0.00	44.60	5	17,921	0.03%
2019/07/17	10	44.63	5.2	44.65	44.70	4.8	18,132	0.03%
2019/07/16	9	44.25	6	44.80	44.75	3	18,306	0.02%
2019/07/15	4	44.18	0	0.00	44.05	4	18,126	0.02%
2019/07/12	5	44.45	3	44.75	44.35	2	18,091	0.01%
2019/07/11	18	45.14	11	45.07	44.80	7	18,028	0.04%
2019/07/10	3	45.95	0	0.00	45.85	3	17,637	0.02%
2019/07/09	3	46.10	1	46.05	46.00	2	17,645	0.01%
2019/07/08	1	46.15	1	46.15	46.20	0	17,825	0.00%
2019/07/05	6	46.00	0	0.00	46.15	6	17,949	0.03%
2019/07/04	6	45.98	1	45.90	45.90	5	18,032	0.03%
2019/07/03	1	46.40	107	46.19	46.25	-106	18,223	-0.58%	大賣/鉅額交易
2019/07/02	0	0.00	4	46.48	46.35	-4	18,452	-0.02%
2019/07/01	0.5	46.15	32	46.39	46.15	-31.5	18,483	-0.17%
2019/06/28	1	45.90	1	45.70	46.05	0	18,562	0.00%
2019/06/27	4	45.86	11	46.09	45.95	-7	18,801	-0.04%
2019/06/26	0	0.00	2	45.53	45.55	-2	18,891	-0.01%
2019/06/25	2	45.38	1	45.45	45.60	1	19,323	0.01%
2019/06/24	14	45.57	8	45.46	45.60	6	19,560	0.03%
2019/06/21	3	45.27	1	45.25	45.15	2	19,765	0.01%
2019/06/20	11	45.44	0	0.00	45.40	11	20,696	0.05%
2019/06/19	1	45.40	25	45.08	45.30	-24	20,682	-0.12%
2019/06/18	60	45.22	42	45.10	45.20	18	20,639	0.09%
2019/06/17	4	44.83	7	44.67	44.70	-3	20,457	-0.01%
2019/06/14	0	0.00	6	43.92	43.95	-6	20,318	-0.03%
2019/06/13	2	43.80	2	43.65	43.85	0	20,846	0.00%
2019/06/12	12	43.73	1	43.95	43.75	11	20,917	0.05%
2019/06/11	1.2	43.90	44	43.89	44.00	-42.8	20,838	-0.21%
2019/06/10	4	43.83	5	43.62	43.85	-1	20,740	0.00%
2019/06/06	2	43.05	0	0.00	43.15	2	20,602	0.01%
2019/06/05	5	43.02	0	0.00	43.00	5	20,525	0.02%
2019/06/04	29	43.52	3	43.85	43.10	26	20,408	0.13%
2019/06/03	0.3	43.40	6	43.31	43.40	-5.7	20,223	-0.03%
2019/05/31	0	0.00	6	42.70	42.90	-6	20,045	-0.03%
2019/05/30	10	42.55	2	42.58	42.80	8	19,910	0.04%
2019/05/28	6	42.34	10	42.45	42.30	-4	19,894	-0.02%
2019/05/27	0	0.00	2	42.68	42.40	-2	19,814	-0.01%
2019/05/24	3	42.38	0	0.00	42.35	3	19,902	0.02%
2019/05/23	12	42.37	2	42.35	42.35	10	19,954	0.05%
2019/05/22	10	42.75	0	0.00	42.70	10	20,360	0.05%
2019/05/20	32	42.36	0	0.00	42.35	32	20,442	0.16%
2019/05/17	1	42.30	0	0.00	42.25	1	20,401	0.00%
2019/05/16	3	41.87	5	42.13	42.00	-2	20,412	-0.01%
2019/05/15	27	41.67	0	0.00	41.75	27	20,302	0.13%
2019/05/14	22	41.57	0	0.00	41.55	22	20,272	0.11%
2019/05/13	4	42.38	1	42.40	42.00	3	19,984	0.02%
2019/05/10	20	42.59	1	42.55	42.50	19	19,903	0.10%
2019/05/09	16.5	42.61	1	42.70	42.50	15.5	19,795	0.08%
2019/05/08	1	43.05	5	43.10	43.00	-4	19,622	-0.02%
2019/05/07	3	42.95	5	42.95	42.90	-2	19,430	-0.01%
2019/05/06	0	0.00	1	42.40	42.30	-1	19,257	-0.01%
2019/05/03	20	42.85	7.3	42.77	42.85	12.7	18,942	0.07%
2019/05/02	1	42.20	1	42.15	42.20	0	18,615	0.00%
2019/04/30	2	42.08	0	0.00	42.00	2	18,472	0.01%
2019/04/29	0	0.00	4	42.10	42.10	-4	18,476	-0.02%
2019/04/26	2	41.75	6	41.77	41.75	-4	18,369	-0.02%
2019/04/25	11	41.43	0	0.00	41.80	11	18,375	0.06%
2019/04/24	3	41.43	2	41.73	41.55	1	18,358	0.01%
2019/04/23	1	41.45	0	0.00	41.60	1	18,316	0.01%
2019/04/22	25	41.29	0	0.00	41.00	25	18,243	0.14%
2019/04/19	14	41.59	6	41.68	41.70	8	17,929	0.04%
2019/04/18	20	41.60	0	0.00	41.60	20	17,806	0.11%
2019/04/17	13	41.97	32	41.96	41.95	-19	17,616	-0.11%
2019/04/15	0	0.00	2	42.30	42.50	-2	17,356	-0.01%
2019/04/11	16	42.10	0	0.00	42.05	16	17,030	0.09%
2019/04/10	22	41.98	5	41.91	42.00	17	16,791	0.10%
2019/04/09	12	42.30	1	42.50	42.15	11	16,545	0.07%
2019/04/08	1	42.05	0	0.00	42.30	1	16,200	0.01%
2019/04/03	31	41.58	0	0.00	41.70	31	15,817	0.20%
2019/04/02	4	41.53	0	0.00	41.40	4	15,641	0.03%
2019/04/01	5	41.63	1	41.75	41.35	4	15,380	0.03%
2019/03/29	30	41.20	4	41.26	41.25	26	14,937	0.17%
2019/03/28	14	40.94	3	40.92	41.00	11	14,770	0.07%
2019/03/27	24	40.53	1	40.75	40.55	23	14,397	0.16%
2019/03/26	38	40.33	1	40.45	40.45	37	14,149	0.26%
2019/03/25	47	40.22	27	40.24	40.50	20	13,906	0.14%
2019/03/22	0	0.00	10	38.83	38.70	-10	12,921	-0.08%
2019/03/21	0	0.00	10	38.61	38.85	-10	12,975	-0.08%
2019/03/20	23	38.04	3	38.25	38.05	20	12,847	0.16%
2019/03/19	12	37.93	1	38.05	38.10	11	12,820	0.09%
2019/03/18	38	37.77	5	38.22	37.80	33	12,718	0.26%
2019/03/15	1	38.75	4	38.73	38.65	-3	12,123	-0.02%
2019/03/14	0	0.00	2	38.50	38.60	-2	12,005	-0.02%
2019/03/12	3	38.13	14	38.41	38.40	-11	12,190	-0.09%
2019/03/11	11	37.95	4	37.93	37.85	7	12,358	0.06%
2019/03/08	41	37.85	0	0.00	38.00	41	12,634	0.32%
2019/03/07	28	38.14	3	38.30	38.00	25	12,816	0.20%
2019/03/06	10	38.00	2	38.08	38.25	8	12,966	0.06%
2019/03/05	14	38.05	0	0.00	38.00	14	13,299	0.11%
2019/03/04	13	38.15	0	0.00	38.20	13	14,411	0.09%
2019/02/27	21	38.22	0	0.00	38.40	21	14,337	0.15%
2019/02/26	27	38.27	0	0.00	38.20	27	14,246	0.19%
2019/02/25	12	38.48	4	38.44	38.45	8	14,362	0.06%
2019/02/22	17	38.74	0	0.00	38.70	17	14,472	0.12%
2019/02/21	1	39.10	13.1	39.19	39.30	-12.1	14,492	-0.08%
2019/02/20	2	37.83	9	37.94	37.85	-7	14,013	-0.05%
2019/02/19	7	36.95	6	37.35	37.55	1	13,849	0.01%
2019/02/18	8	37.02	0	0.00	36.90	8	13,696	0.06%
2019/02/15	39	37.25	0	0.00	37.45	39	13,766	0.28%
2019/02/14	31	37.62	1	37.55	37.50	30	13,833	0.22%
2019/02/13	22	37.64	0	0.00	37.65	22	13,710	0.16%
2019/02/12	20	37.40	4	37.80	37.70	16	13,617	0.12%
2019/02/11	20	37.45	11	37.79	37.65	9	13,612	0.07%
2019/01/30	21	37.06	5	37.20	37.35	16	13,468	0.12%
2019/01/29	20	36.90	7	36.90	37.10	13	13,530	0.10%
2019/01/28	40	36.88	3	36.90	37.00	37	13,669	0.27%
2019/01/25	50	36.55	0	0.00	36.60	50	13,691	0.37%
2019/01/24	0	0.00	5	36.20	36.40	-5	13,820	-0.04%
2019/01/21	0	0.00	2	36.20	36.25	-2	14,309	-0.01%
2019/01/18	1	35.90	7	35.96	36.00	-6	14,490	-0.04%
2019/01/17	0	0.00	30	35.65	35.45	-30	14,775	-0.20%
2019/01/15	0	0.00	31	35.65	35.70	-31	15,547	-0.20%
2019/01/14	8	35.60	0	0.00	35.60	8	15,440	0.05%
2019/01/11	1	36.55	0	0.00	36.40	1	15,449	0.01%
2019/01/10	0	0.00	1	36.55	36.55	-1	15,388	-0.01%
2019/01/09	30	36.15	7	36.16	36.35	23	15,371	0.15%
2019/01/07	0	0.00	7	35.94	36.00	-7	15,385	-0.05%
2019/01/03	1	35.30	0	0.00	35.15	1	15,897	0.01%
2019/01/02	0	0.00	5	35.55	35.50	-5	15,978	-0.03%
2018/12/26	20	35.70	0	0.00	35.40	20	16,203	0.12%
2018/12/24	0	0.00	1	35.65	35.80	-1	16,416	-0.01%
2018/12/22	0	0.00	2	35.40	35.45	-2	16,528	-0.01%
2018/12/19	0	0.00	3	35.97	36.00	-3	16,914	-0.02%
2018/12/18	0	0.00	2	35.75	35.65	-2	16,943	-0.01%
2018/12/17	0	0.00	2	36.20	36.00	-2	17,319	-0.01%
2018/12/14	151	35.45	196	35.65	35.75	-45	17,273	-0.26%	大買/大賣/
2018/12/13	0	0.00	6	35.14	35.50	-6	17,362	-0.03%
2018/12/12	3	35.00	6	34.90	34.95	-3	17,290	-0.02%
2018/12/10	0	0.00	1	34.75	34.75	-1	17,308	-0.01%
2018/12/07	1	35.45	3	35.07	35.05	-2	17,487	-0.01%
2018/12/05	1	34.90	0	0.00	34.85	1	17,823	0.01%
2018/12/04	23	35.41	6	35.48	35.05	17	18,345	0.09%
2018/12/03	2	35.20	6	35.58	35.85	-4	18,146	-0.02%
2018/11/30	35	34.50	6	34.58	34.50	29	17,903	0.16%
2018/11/29	1	34.15	21	34.38	34.05	-20	17,779	-0.11%
2018/11/28	15	33.88	2	33.93	34.05	13	17,765	0.07%
2018/11/27	40	33.38	0	0.00	33.50	40	17,583	0.23%
2018/11/26	0	0.00	2	35.20	35.35	-2	16,748	-0.01%
2018/11/23	1	34.55	0	0.00	34.70	1	17,213	0.01%
2018/11/22	9	34.88	28	35.21	34.85	-19	17,290	-0.11%
2018/11/21	24	35.77	10	35.70	35.70	14	17,165	0.08%
2018/11/20	20	36.66	3	36.77	36.65	17	17,025	0.10%
2018/11/16	0	0.00	3	36.40	36.45	-3	17,140	-0.02%
2018/11/15	3	36.15	0	0.00	36.15	3	17,325	0.02%
2018/11/14	2	36.30	1	36.85	36.35	1	17,409	0.01%
2018/11/13	0	0.00	8	35.87	36.40	-8	17,458	-0.05%
2018/11/12	1	35.10	4	35.46	35.60	-3	17,488	-0.02%
2018/11/08	1	35.35	1	35.55	35.50	0	18,029	0.00%
2018/11/07	1	35.45	3	35.55	35.50	-2	18,509	-0.01%
2018/11/06	2	35.20	3	34.95	35.10	-1	19,646	-0.01%
2018/11/05	4	35.08	2	35.30	35.35	2	19,895	0.01%
2018/11/02	0	0.00	9	36.18	36.45	-9	20,127	-0.04%
2018/11/01	0	0.00	15	35.48	35.65	-15	20,426	-0.07%
2018/10/31	0	0.00	1	34.70	34.70	-1	20,564	0.00%
2018/10/30	2	33.95	3	34.53	34.10	-1	20,695	0.00%
2018/10/29	0	0.00	6	33.68	33.90	-6	20,980	-0.03%
2018/10/26	8	33.37	2	33.53	33.50	6	21,504	0.03%
2018/10/25	4	33.19	3	34.00	34.00	1	22,325	0.00%
2018/10/24	26	34.56	2	34.38	34.15	24	23,157	0.10%
2018/10/23	9	35.84	0	0.00	36.00	9	22,836	0.04%
2018/10/22	1	37.50	1	37.75	37.55	0	23,078	0.00%
2018/10/19	11	37.19	0	0.00	37.25	11	24,086	0.05%
2018/10/18	2	38.25	2.9	37.98	38.00	-0.9	24,280	0.00%
2018/10/17	0	0.00	1	38.50	38.25	-1	25,131	0.00%
2018/10/16	1	37.85	0	0.00	38.20	1	25,323	0.00%
2018/10/15	2	38.48	10	38.51	38.50	-8	25,455	-0.03%
2018/10/12	0	0.00	4	38.25	39.00	-4	25,600	-0.02%
2018/10/11	14	37.41	2	37.60	37.60	12	25,654	0.05%
2018/10/09	5	40.11	29	40.10	40.05	-24	25,282	-0.09%
2018/10/08	1	39.65	0	0.00	39.75	1	25,339	0.00%
2018/10/05	2	39.83	1	39.85	39.70	1	25,579	0.00%
2018/10/04	5	39.54	75	39.55	39.80	-70	25,683	-0.27%
2018/10/03	6	40.12	1	40.40	40.20	5	25,833	0.02%
2018/10/02	0	0.00	1	40.30	40.30	-1	26,052	0.00%
2018/10/01	6	41.34	0	0.00	41.05	6	26,235	0.02%
2018/09/28	2	41.60	1.1	41.36	41.10	0.9	26,430	0.00%
2018/09/26	1	40.00	0.3	39.95	39.90	0.7	26,482	0.00%
2018/09/25	2	40.55	3	40.15	40.20	-1	26,920	0.00%
2018/09/21	3	40.52	5	40.75	40.40	-2	27,049	-0.01%
2018/09/20	8	39.93	1.2	40.10	40.10	6.8	26,888	0.03%
2018/09/19	4.2	40.34	59	40.24	40.15	-54.8	26,972	-0.20%
2018/09/18	4	39.59	2	39.55	39.70	2	27,031	0.01%
2018/09/17	1	39.00	3	39.40	39.30	-2	27,184	-0.01%
2018/09/14	0	0.00	11	39.57	39.65	-11	27,256	-0.04%
2018/09/13	7	39.27	3	39.23	39.10	4	27,301	0.01%
2018/09/12	10	38.05	0.2	38.75	38.55	9.8	27,171	0.04%
2018/09/11	19	37.75	2	37.85	38.00	17	27,244	0.06%
2018/09/10	116	39.57	142	38.53	37.95	-26	27,027	-0.10%	大買/大賣/
2018/09/07	3	41.30	0	0.00	41.30	3	26,616	0.01%
2018/09/04	10.2	41.80	7.9	42.09	42.10	2.3	26,593	0.01%
2018/09/03	10	41.33	0	0.00	41.35	10	26,409	0.04%
2018/08/31	1	41.70	2.9	41.82	42.35	-1.9	26,343	-0.01%
2018/08/30	17	41.97	9	42.87	42.00	8	26,050	0.03%
2018/08/28	2	43.10	0	0.00	43.30	2	25,698	0.01%
2018/08/27	9.6	43.19	5	43.25	43.30	4.6	25,815	0.02%
2018/08/24	6	42.85	8.5	42.89	42.80	-2.5	25,756	-0.01%
2018/08/23	2	42.83	1	42.85	43.10	1	25,948	0.00%
2018/08/22	0	0.00	5	42.92	42.95	-5	26,075	-0.02%
2018/08/21	2	42.15	0	0.00	42.90	2	26,120	0.01%
2018/08/17	3	42.48	3	42.72	42.05	0	26,177	0.00%
2018/08/16	4	41.55	0	0.00	42.00	4	26,134	0.02%
2018/08/15	1	42.80	52.9	43.03	42.35	-51.9	26,225	-0.20%
2018/08/14	55.1	42.84	1	43.10	43.30	54.1	25,975	0.21%
2018/08/13	78	42.17	68	42.86	42.15	10	25,677	0.04%
2018/08/10	0	0.00	20	41.39	41.50	-20	24,798	-0.08%
2018/08/09	5	40.34	2	40.70	40.50	3	24,741	0.01%
2018/08/08	0	0.00	2	40.78	40.60	-2	25,207	-0.01%
2018/08/07	8	40.35	0	0.00	40.15	8	25,092	0.03%
2018/08/06	6	40.55	3	40.50	40.35	3	25,024	0.01%
2018/08/03	12	40.47	2	41.10	40.45	10	24,795	0.04%
2018/08/02	61	40.70	6	40.90	40.60	55	24,490	0.22%
2018/08/01	8	40.09	7	40.81	41.05	1	23,866	0.00%
2018/07/31	44	39.53	0.6	39.75	39.35	43.4	22,946	0.19%
2018/07/30	2	40.90	9	41.09	40.70	-7	22,017	-0.03%
2018/07/27	3	40.80	1.2	40.35	40.30	1.9	21,668	0.01%
2018/07/26	50	40.95	87	40.66	40.50	-37	21,333	-0.17%
2018/07/25	0	0.00	53	45.10	45.10	-53	20,460	-0.26%
2018/07/24	50	43.74	18	45.08	45.50	32	20,173	0.16%
2018/07/23	40	42.50	0	0.00	42.65	40	19,368	0.21%
2018/07/20	3	42.32	0	0.00	42.30	3	19,251	0.02%
2018/07/19	5	42.65	0	0.00	42.75	5	19,164	0.03%
2018/07/17	1	42.20	20	42.15	42.15	-19	19,164	-0.10%
2018/07/16	8	42.63	20	42.76	42.50	-12	19,102	-0.06%
2018/07/13	2.7	43.33	5	43.31	43.50	-2.3	19,058	-0.01%
2018/07/12	0	0.00	1	42.85	42.70	-1	18,723	-0.01%
2018/07/11	13	42.27	0	0.00	42.15	13	18,533	0.07%
2018/07/06	0	0.00	2	41.93	41.60	-2	17,544	-0.01%
2018/07/04	2	41.85	0	0.00	42.00	2	17,216	0.01%
2018/07/03	12	42.58	0	0.00	42.75	12	16,918	0.07%
2018/06/29	6	42.07	5	42.45	42.35	1	16,147	0.01%
2018/06/28	1	42.55	3	42.73	42.40	-2	15,725	-0.01%
2018/06/27	13	43.16	0	0.00	43.00	13	15,500	0.08%
2018/06/26	0	0.00	1.1	43.71	43.70	-1.1	15,155	-0.01%
2018/06/25	0	0.00	2	44.30	44.70	-2	14,905	-0.01%
2018/06/20	7	43.81	225	44.58	44.75	-218	14,521	-1.50%	大賣/鉅額交易
2018/06/19	16	44.19	3	43.90	43.85	13	14,290	0.09%
2018/06/15	2	45.10	9	45.55	45.25	-7	13,991	-0.05%
2018/06/14	6	45.05	1	45.05	44.90	5	13,688	0.04%
2018/06/13	0	0.00	49	45.36	45.45	-49	13,540	-0.36%
2018/06/12	0	0.00	20	44.59	44.50	-20	13,514	-0.15%
2018/06/11	6	44.45	88	44.60	44.60	-82	13,386	-0.61%
2018/06/07	3	44.70	2	45.00	44.75	1	13,245	0.01%
2018/06/06	7	44.73	10	44.80	44.80	-3	13,226	-0.02%
2018/06/05	4	45.01	1	45.10	45.20	3	13,105	0.02%
2018/06/04	2.4	45.14	10.7	44.63	45.65	-8.3	12,867	-0.06%
2018/05/31	6	43.53	2	43.63	43.60	4	12,403	0.03%
2018/05/30	40	43.48	7.8	44.10	43.75	32.2	12,061	0.27%
2018/05/29	21	43.04	184	43.51	43.40	-163	11,777	-1.38%	大賣/鉅額交易
2018/05/28	1	43.90	1	43.95	43.95	0	11,560	0.00%
2018/05/25	40	44.04	60	43.90	43.90	-20	11,405	-0.18%
2018/05/24	23	44.03	2	44.05	44.75	21	11,186	0.19%
2018/05/23	18	44.03	14	43.85	44.10	4	10,986	0.04%
2018/05/22	2	45.50	0	0.00	45.60	2	10,678	0.02%
2018/05/21	2	45.85	0	0.00	46.00	2	10,604	0.02%
2018/05/18	1	46.00	1	46.00	45.55	0	10,386	0.00%
2018/05/17	2	45.63	1	46.30	45.65	1	10,246	0.01%
2018/05/16	85	46.10	8	46.80	45.90	77	9,922	0.78%
2018/05/15	0	0.00	3	43.43	43.50	-3	9,122	-0.03%
2018/05/14	100	42.46	37	42.32	43.15	63	9,082	0.69%
2018/05/11	140	41.09	50	41.00	41.25	90	8,797	1.02%	大買/
2018/05/10	0	0.00	3	40.92	41.10	-3	8,681	-0.03%
2018/05/08	1	40.65	1	40.90	40.80	0	8,411	0.00%
2018/05/07	35	40.85	6	40.62	40.40	29	8,247	0.35%
2018/05/03	3	40.07	0	0.00	39.40	3	8,040	0.04%
2018/05/02	21	40.94	10	41.15	40.85	11	7,860	0.14%
2018/04/30	1.1	40.39	2	40.63	40.85	-0.9	7,745	-0.01%
2018/04/27	2	40.28	0	0.00	40.30	2	7,743	0.03%
2018/04/26	21	40.60	4	40.64	40.50	17	7,705	0.22%
2018/04/25	63	40.65	0	0.00	40.20	63	7,573	0.83%
2018/04/24	147	40.32	309	40.74	40.85	-162	7,530	-2.15%	大買/大賣/鉅額交易
2018/04/23	1	38.90	34	39.01	38.90	-33	7,116	-0.46%
2018/04/20	2	39.20	3	39.30	38.75	-1	7,184	-0.01%
2018/04/19	31	38.95	9	38.53	39.00	22	7,137	0.31%
2018/04/11	3	38.32	1	38.50	38.45	2	8,816	0.02%
2018/04/10	0	0.00	3	38.12	38.20	-3	8,908	-0.03%
2018/03/31	0	0.00	0.7	36.55	36.55	-0.7	9,273	-0.01%
2018/03/29	0	0.00	1	36.70	36.55	-1	9,612	-0.01%
2018/03/27	3	37.00	0	0.00	37.15	3	10,137	0.03%
2018/03/22	0	0.00	1	37.40	37.55	-1	10,341	-0.01%
2018/03/14	0	0.00	281	37.58	37.50	-281	10,242	-2.74%	大賣/鉅額交易
2018/03/13	2	37.45	321	37.47	37.50	-319	10,211	-3.12%	大賣/鉅額交易
2018/03/12	401	37.00	0	0.00	37.20	401	10,295	3.89%	大買/鉅額交易
2018/03/09	200	36.61	0	0.00	36.65	200	10,563	1.89%	大買/鉅額交易
2018/03/06	1	36.55	0	0.00	36.50	1	10,762	0.01%
2018/03/05	2	36.60	0	0.00	36.30	2	11,150	0.02%
2018/03/02	2.9	36.69	0	0.00	36.90	2.9	11,178	0.03%
2018/03/01	2	36.93	0	0.00	37.00	2	11,286	0.02%
2018/02/26	2	36.78	0	0.00	36.55	2	11,206	0.02%
2018/02/23	0	0.00	3	36.85	36.85	-3	11,245	-0.03%
2018/02/22	0	0.00	0	36.50	36.50	0	11,272	0.00%
2018/02/21	0	0.00	2	37.08	37.20	-2	11,246	-0.02%
2018/02/09	4	35.53	0	0.00	35.60	4	11,191	0.04%
2018/02/08	0	0.00	1	36.80	36.75	-1	11,101	-0.01%
2018/02/06	3	35.60	331	36.22	35.50	-328	11,176	-2.93%	大賣/鉅額交易
2018/02/02	326	37.75	0	0.00	37.90	326	10,815	3.01%	大買/鉅額交易
2018/02/01	0	0.00	5	37.90	37.90	-5	10,779	-0.05%
2018/01/31	0	0.00	1	37.80	37.65	-1	10,778	-0.01%
2018/01/30	2	37.90	0	0.00	37.90	2	10,744	0.02%
2018/01/29	5	37.70	31	38.25	37.95	-26	10,715	-0.24%
2018/01/26	5	37.50	13	37.98	38.20	-8	10,632	-0.08%
2018/01/23	5	37.12	0	0.00	37.30	5	10,370	0.05%
2018/01/22	6	37.63	0	0.00	37.85	6	10,192	0.06%
2018/01/19	0	0.00	5	37.95	37.90	-5	10,101	-0.05%
2018/01/18	2	38.00	0	0.00	37.85	2	10,032	0.02%
2018/01/17	0	0.00	18	38.40	38.50	-18	9,868	-0.18%
2018/01/16	52	37.86	51	38.00	38.10	1	9,731	0.01%
2018/01/15	1	37.70	2	37.75	37.85	-1	9,652	-0.01%
2018/01/12	13	37.75	5	37.66	37.60	8	9,583	0.08%
2018/01/11	6	37.80	56	37.65	37.50	-50	9,356	-0.53%
2018/01/10	10	38.40	0	0.00	38.45	10	8,870	0.11%
2018/01/09	1	38.10	36	38.21	38.30	-35	8,715	-0.40%
2018/01/08	32	37.84	8	37.84	38.20	24	8,456	0.28%
2018/01/05	4	37.28	1	37.30	37.30	3	8,145	0.04%
2018/01/04	30	37.13	11	37.25	37.20	19	7,623	0.25%
2018/01/03	0	0.00	13	36.67	37.35	-13	7,533	-0.17%
2018/01/02	0	0.00	1	36.45	36.55	-1	7,250	-0.01%