台泥 (1101)-凱基-松山券商分點個股進出

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
33.35
漲跌
▼0.35
漲幅
-1.04%
成交量
24,429張
產業
上市水泥類股
2640人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

台泥 (1101)籌碼相關－凱基-松山券商分點個股進出

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-松山券商分點個股進出
凱基-松山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
2024/05/14	9.2	33.23	2	33.25	33.35	7.2	17,869	0.04%
2024/05/13	6	33.76	9.3	33.65	33.70	-3.3	17,684	-0.02%
2024/05/10	8	32.99	5.2	33.15	33.30	2.8	17,314	0.02%
2024/05/09	17	32.79	4	32.68	32.65	13	17,094	0.08%
2024/05/08	2	33.00	5	33.05	33.10	-3	17,111	-0.02%
2024/05/07	4	32.86	11	33.00	33.20	-7	17,141	-0.04%
2024/05/06	9.1	33.04	44.4	32.79	33.00	-35.3	16,992	-0.21%
2024/05/03	3.1	32.64	42	32.43	32.40	-38.9	16,551	-0.23%
2024/05/02	0	0.00	2.2	32.31	32.30	-2.2	16,359	-0.01%
2024/04/30	20.3	32.05	0	0.00	32.05	20.3	16,171	0.13%
2024/04/29	50.1	32.00	12	32.16	32.35	38.1	16,038	0.24%
2024/04/26	36.2	31.98	34	31.95	31.80	2.2	15,880	0.01%
2024/04/25	10	31.97	0.2	32.05	32.00	9.8	15,849	0.06%
2024/04/24	55.1	32.25	6	32.33	32.15	49.1	15,799	0.31%
2024/04/23	13.1	32.78	12	32.80	32.35	1.1	16,021	0.01%
2024/04/22	1	32.50	37.3	32.49	32.60	-36.3	15,974	-0.23%
2024/04/19	9.8	32.13	2.1	32.00	32.00	7.7	15,756	0.05%
2024/04/18	31	32.68	12.1	32.65	32.70	18.9	15,379	0.12%
2024/04/17	8.1	32.56	0.1	32.65	32.65	8	15,172	0.05%
2024/04/16	34.2	32.76	40.2	32.72	32.45	-6	15,008	-0.04%
2024/04/15	11.2	32.60	11	32.67	32.35	0.2	14,402	0.00%
2024/04/12	4.2	32.02	1.1	32.01	32.20	3.1	14,063	0.02%
2024/04/11	7.3	32.45	0	0.00	32.40	7.3	13,848	0.05%
2024/04/10	14.1	32.52	9.1	32.80	32.70	5	13,783	0.04%
2024/04/09	2	32.33	8	32.31	32.45	-6	13,609	-0.04%
2024/04/08	15.1	32.40	64	32.29	32.30	-48.9	13,545	-0.36%
2024/04/03	16	32.24	6.1	32.80	32.00	9.9	13,436	0.07%
2024/04/02	3.4	31.96	10.2	32.00	31.95	-6.8	13,046	-0.05%
2024/04/01	3	32.05	0	32.15	32.15	3	13,124	0.02%
2024/03/29	0	0.00	12.1	31.98	32.15	-12.1	13,089	-0.09%
2024/03/28	17	31.64	1	31.80	31.70	16	12,963	0.12%
2024/03/27	40	31.40	3.1	31.73	31.70	36.9	12,844	0.29%
2024/03/26	0	0.00	11.3	31.48	31.55	-11.3	12,765	-0.09%
2024/03/25	9.1	31.18	4.5	31.15	31.10	4.6	12,723	0.04%
2024/03/22	9.5	31.18	1	31.10	31.15	8.5	12,702	0.07%
2024/03/21	3.3	31.49	86.1	31.58	31.50	-82.8	12,514	-0.66%
2024/03/20	30.1	30.88	11.6	31.10	30.90	18.5	12,516	0.15%
2024/03/19	22.2	31.48	24.5	31.41	31.40	-2.3	12,198	-0.02%
2024/03/18	11.1	31.68	18	31.65	31.70	-6.9	11,945	-0.06%
2024/03/15	8	32.02	11.3	32.07	31.95	-3.3	11,833	-0.03%
2024/03/14	2.1	31.75	1	31.80	32.00	1.1	11,512	0.01%
2024/03/13	5	31.75	9.6	31.74	31.70	-4.6	11,518	-0.04%
2024/03/12	2.3	31.90	4	31.94	32.00	-1.7	11,388	-0.01%
2024/03/11	24.1	31.74	23	31.71	31.80	1.1	11,415	0.01%
2024/03/08	6.4	31.98	9.6	31.97	31.85	-3.2	11,531	-0.03%
2024/03/07	7	31.91	0.8	32.00	32.00	6.2	11,664	0.05%
2024/03/06	18	31.97	6.3	31.94	32.00	11.7	12,022	0.10%
2024/03/05	0	0.00	64	32.11	32.00	-64	13,502	-0.47%
2024/03/04	5	32.09	33	32.06	32.05	-28	13,771	-0.20%
2024/03/01	17.2	32.05	34	32.05	32.05	-16.8	14,657	-0.11%
2024/02/29	31	32.19	66.3	32.34	32.10	-35.3	14,759	-0.24%
2024/02/27	14	31.99	65	31.95	31.85	-51	14,610	-0.35%
2024/02/26	0.2	32.36	63.1	32.15	32.15	-62.9	14,608	-0.43%
2024/02/23	6	32.48	62.3	32.42	32.40	-56.3	14,694	-0.38%
2024/02/22	1.1	32.50	27	32.52	32.55	-26	15,103	-0.17%
2024/02/21	5	32.41	31	32.55	32.50	-26	15,202	-0.17%
2024/02/20	0	32.65	0	0.00	32.65	0	15,222	0.00%
2024/02/19	5	32.40	18.2	32.59	32.80	-13.2	15,433	-0.09%
2024/02/16	35.3	31.86	4	31.85	31.90	31.3	15,704	0.20%
2024/02/15	82.6	31.85	109.1	32.01	32.00	-26.5	15,670	-0.17%	大賣/
2024/02/05	6.2	32.02	63	32.10	32.15	-56.8	15,497	-0.37%
2024/02/02	62	32.25	1	32.45	32.25	61	15,452	0.39%
2024/02/01	0	0.00	100	32.29	32.45	-100	15,591	-0.64%
2024/01/31	7.1	31.94	3	32.00	31.90	4.1	15,628	0.03%
2024/01/30	9.2	32.03	41	32.02	32.00	-31.8	15,538	-0.20%
2024/01/29	0.1	32.55	4	32.43	32.35	-3.9	15,511	-0.03%
2024/01/26	8.2	32.60	17	32.60	32.60	-8.9	15,632	-0.06%
2024/01/25	2.2	32.61	16.1	32.65	32.70	-13.9	15,730	-0.09%
2024/01/24	2	32.60	0	0.00	32.60	2	15,865	0.01%
2024/01/23	0	0.00	4	32.55	32.70	-4	16,153	-0.02%
2024/01/22	16	32.47	0	0.00	32.30	16	16,296	0.10%
2024/01/19	5	31.99	0.1	32.40	32.40	4.9	16,355	0.03%
2024/01/18	7.2	32.07	1	32.05	32.05	6.2	16,380	0.04%
2024/01/17	23.1	32.31	3	32.25	32.20	20.1	16,459	0.12%
2024/01/16	7.4	33.05	6.1	33.05	32.90	1.3	16,356	0.01%
2024/01/15	2	33.60	0.1	33.75	33.65	1.9	16,277	0.01%
2024/01/12	2.1	33.70	30.1	33.65	33.75	-28.1	16,716	-0.17%
2024/01/10	8.4	33.83	18	33.86	33.70	-9.6	18,877	-0.05%
2024/01/09	1	34.05	0	0.00	34.05	1	19,006	0.01%
2024/01/05	0	0.00	1	34.25	34.35	-1	19,349	-0.01%
2024/01/04	0.1	34.20	0	0.00	34.20	0.1	19,609	0.00%
2024/01/03	4.1	34.29	2	34.25	34.20	2.1	19,771	0.01%
2024/01/02	3	34.77	6.1	34.78	34.70	-3.1	19,818	-0.02%
2023/12/29	4.2	34.79	1.1	34.80	34.85	3.1	19,953	0.02%
2023/12/28	4	34.75	1.1	34.85	34.90	2.9	20,185	0.01%
2023/12/27	1	34.70	1.1	34.84	34.90	-0.1	20,197	0.00%
2023/12/26	2.1	34.65	3.1	34.63	34.65	-1	20,237	0.00%
2023/12/25	0	0.00	0.1	34.55	34.50	-0.1	20,449	0.00%
2023/12/22	0	0.00	0.5	34.30	34.30	-0.5	20,578	0.00%
2023/12/21	0.3	34.30	1	34.25	34.25	-0.7	20,790	0.00%
2023/12/20	4	34.40	0.2	34.54	34.50	3.8	21,158	0.02%
2023/12/19	1.1	34.31	0	0.00	34.35	1.1	21,394	0.00%
2023/12/18	0.1	34.54	1.6	34.52	34.55	-1.5	21,730	-0.01%
2023/12/15	3	34.40	7	34.43	34.30	-4	21,955	-0.02%
2023/12/14	1.7	34.37	5	34.40	34.40	-3.3	21,772	-0.02%
2023/12/13	0	0.00	16	34.13	34.05	-16	21,743	-0.07%
2023/12/12	7.2	34.16	1	34.20	34.15	6.1	21,824	0.03%
2023/12/11	2	34.28	8	34.39	34.40	-6	21,878	-0.03%
2023/12/08	2	34.60	0	0.00	34.60	2	22,119	0.01%
2023/12/07	2	34.60	0	0.00	34.50	2	22,107	0.01%
2023/12/06	3	34.90	45	34.69	34.60	-42	22,145	-0.19%
2023/12/05	1	34.60	55.2	34.31	34.90	-54.2	22,206	-0.24%
2023/12/04	5.2	34.22	9	34.31	34.05	-3.8	22,066	-0.02%
2023/12/01	8.2	34.48	3.1	34.63	34.40	5.1	22,225	0.02%
2023/11/30	8.3	34.89	46	34.86	34.95	-37.7	21,892	-0.17%
2023/11/29	74.1	34.37	9	34.42	34.25	65.1	20,364	0.32%
2023/11/28	159.5	34.86	126.5	34.95	34.50	33	20,138	0.16%	大買/大賣/
2023/11/27	1	33.95	11.1	34.24	33.95	-10.1	19,597	-0.05%
2023/11/24	2	33.88	0.1	33.90	33.75	1.9	19,408	0.01%
2023/11/22	5	33.90	7	33.93	33.85	-2	19,049	-0.01%
2023/11/21	2	34.10	19	34.04	34.20	-17	18,952	-0.09%
2023/11/20	1.3	33.53	4.1	33.60	33.60	-2.8	18,544	-0.01%
2023/11/17	7	33.24	11	33.23	33.20	-4	18,469	-0.02%
2023/11/16	35.1	33.12	21.1	33.33	33.05	14	18,400	0.08%
2023/11/15	2	33.05	256	32.95	33.15	-254	18,225	-1.39%	大賣/鉅額交易
2023/11/14	228.4	32.59	0	0.00	32.50	228.4	18,089	1.26%	大買/鉅額交易
2023/11/13	51.1	32.69	0.2	32.80	32.80	51	18,187	0.28%
2023/11/10	11	32.86	6.1	32.82	32.85	4.9	18,374	0.03%
2023/11/09	1	33.00	0	0.00	32.90	1	18,388	0.01%
2023/11/08	10	32.93	7	32.92	32.90	3	18,405	0.02%
2023/11/07	41.1	32.55	6.1	32.60	32.55	35	18,432	0.19%
2023/11/06	0.1	32.95	1.1	32.90	32.80	-1	18,394	-0.01%
2023/11/03	2	32.80	205	32.64	32.90	-203	18,290	-1.11%	大賣/鉅額交易
2023/11/02	1	32.45	10	32.40	32.35	-9	18,196	-0.05%
2023/11/01	15.1	32.21	8.1	32.45	32.10	7	18,166	0.04%
2023/10/31	14	32.25	90	32.25	32.25	-76	18,158	-0.42%
2023/10/30	64	31.82	0	0.00	32.00	64	18,028	0.35%
2023/10/27	1.1	31.90	0	0.00	31.85	1.1	17,917	0.01%
2023/10/26	21.1	31.50	1	31.45	31.45	20.1	17,975	0.11%
2023/10/25	29.1	31.62	0	0.00	31.55	29.1	17,848	0.16%
2023/10/24	24.1	31.48	5	31.55	31.50	19.1	17,706	0.11%
2023/10/23	226.2	31.65	0.7	31.80	31.65	225.4	17,530	1.29%	大買/鉅額交易
2023/10/20	8.3	31.73	4	31.50	31.75	4.3	17,702	0.02%
2023/10/19	30.5	31.82	0	0.00	31.90	30.5	17,409	0.18%
2023/10/18	38.1	32.48	0	0.00	32.45	38.1	16,813	0.23%
2023/10/17	1.1	33.60	0	0.00	33.45	1.1	15,659	0.01%
2023/10/16	4.2	33.65	1	33.75	33.60	3.2	15,645	0.02%
2023/10/13	0	33.85	2	33.85	33.80	-2	15,722	-0.01%
2023/10/12	0.1	33.46	2	33.70	33.70	-1.9	15,681	-0.01%
2023/10/11	0.1	33.09	0.1	33.15	33.10	0	15,548	0.00%
2023/10/06	2.3	32.81	0	0.00	32.80	2.3	15,540	0.01%
2023/10/05	7	32.78	1	32.80	32.75	6	15,507	0.04%
2023/10/04	27.7	32.97	80	32.90	32.90	-52.3	15,539	-0.34%
2023/10/03	5.7	33.24	70	33.25	33.20	-64.3	15,625	-0.41%
2023/10/02	114.1	33.09	0	0.00	33.10	114.1	15,776	0.72%	大買/鉅額交易
2023/09/28	5.9	33.13	306	33.16	33.25	-300.1	16,020	-1.87%	大賣/鉅額交易
2023/09/27	31.2	33.01	1	33.05	33.05	30.2	15,999	0.19%
2023/09/26	60.4	33.05	0	0.00	33.00	60.4	15,938	0.38%
2023/09/25	80.4	33.16	1	33.15	33.10	79.4	15,777	0.50%
2023/09/22	39.2	33.45	0	0.00	33.50	39.2	15,474	0.25%
2023/09/21	61.6	33.90	2	33.90	33.80	59.6	15,253	0.39%
2023/09/20	9.3	34.41	2	34.40	34.35	7.3	15,082	0.05%
2023/09/19	2.2	34.86	61	34.80	34.80	-58.8	14,902	-0.39%
2023/09/18	1.2	35.02	14.2	35.05	35.10	-13	14,938	-0.09%
2023/09/15	35	35.21	3	35.18	35.10	32	15,030	0.21%
2023/09/14	58.1	35.36	2	35.40	35.50	56.1	14,962	0.37%
2023/09/13	13	35.10	56	35.10	35.30	-43	14,972	-0.29%
2023/09/12	2.5	34.51	2	34.50	34.60	0.5	15,254	0.00%
2023/09/11	119	34.10	0	0.00	34.20	119	15,266	0.78%	大買/鉅額交易
2023/09/08	41.1	34.14	0	0.00	34.10	41.1	15,301	0.27%
2023/09/07	38.2	34.27	61.8	34.30	34.35	-23.5	15,280	-0.15%
2023/09/06	51.6	34.55	6	34.78	34.40	45.6	15,287	0.30%
2023/09/05	10.4	35.01	0	0.00	35.00	10.4	14,939	0.07%
2023/09/04	7.3	35.04	2	35.20	35.20	5.3	14,925	0.04%
2023/09/01	17.5	35.19	1	35.25	35.25	16.5	14,877	0.11%
2023/08/31	14.1	34.98	3	35.18	34.95	11.1	14,843	0.07%
2023/08/30	5.5	35.24	3	35.30	35.30	2.5	14,684	0.02%
2023/08/29	5	35.26	0	0.00	35.40	5	15,130	0.03%
2023/08/28	3	35.15	0	0.00	35.20	3	15,344	0.02%
2023/08/25	5.3	35.16	0	0.00	35.10	5.3	16,124	0.03%
2023/08/24	6	35.23	0	0.00	35.30	6	16,441	0.04%
2023/08/23	4.2	35.43	1	35.45	35.30	3.2	16,726	0.02%
2023/08/22	13.5	35.48	0	0.00	35.40	13.5	16,947	0.08%
2023/08/21	3.1	35.32	2.2	35.30	35.40	0.9	17,344	0.01%
2023/08/18	4.2	35.38	1.1	35.12	35.15	3.1	17,523	0.02%
2023/08/17	21.1	35.57	4	35.50	35.65	17.1	17,458	0.10%
2023/08/16	25.3	36.14	0	0.00	36.05	25.3	17,488	0.14%
2023/08/15	4.3	36.62	0.8	36.85	36.70	3.5	17,473	0.02%
2023/08/14	3	36.80	0	37.40	36.85	3	17,582	0.02%
2023/08/11	1	37.35	2	37.40	37.40	-1	17,637	-0.01%
2023/08/10	10	36.92	15.4	36.95	36.85	-5.4	17,644	-0.03%
2023/08/09	2.2	37.11	0	0.00	37.15	2.2	17,972	0.01%
2023/08/08	4.3	37.20	0	0.00	37.10	4.3	18,250	0.02%
2023/08/07	0.3	37.60	0.4	37.60	37.65	-0.1	18,384	0.00%
2023/08/04	3.4	37.30	3.4	37.39	37.35	0	18,438	0.00%
2023/08/02	10	37.36	4	37.36	37.20	6	18,846	0.03%
2023/08/01	2	37.35	16.2	37.40	37.55	-14.2	19,015	-0.07%
2023/07/31	6	37.35	4	37.46	37.30	2	19,125	0.01%
2023/07/28	1	37.30	3.1	37.25	37.35	-2.1	19,175	-0.01%
2023/07/27	5.1	37.31	1	37.45	37.35	4.1	19,620	0.02%
2023/07/26	7	37.29	5	37.25	37.25	2	20,584	0.01%
2023/07/25	101	37.40	3	37.35	37.40	98	20,798	0.47%	大買/
2023/07/24	21.1	36.59	0	0.00	36.50	21.1	20,874	0.10%
2023/07/21	24.1	36.33	107.3	36.31	36.10	-83.2	21,180	-0.39%	大賣/
2023/07/20	13.1	36.60	0	0.00	36.55	13.1	21,667	0.06%
2023/07/19	5.1	36.68	1	36.70	36.60	4.1	22,718	0.02%
2023/07/18	9.9	36.68	2	36.60	37.10	7.9	23,504	0.03%
2023/07/17	7	36.78	2	36.78	36.75	5	23,411	0.02%
2023/07/14	3.1	36.92	1.3	37.08	37.00	1.8	23,348	0.01%
2023/07/13	3.1	36.82	2	36.95	36.80	1.1	23,366	0.00%
2023/07/12	16.1	36.58	12	36.60	36.60	4.1	23,564	0.02%
2023/07/11	15.2	36.74	13	36.90	36.55	2.2	23,517	0.01%
2023/07/10	17.1	37.04	20	37.10	36.85	-2.9	23,394	-0.01%
2023/07/07	3.3	37.02	0	0.00	37.30	3.3	23,264	0.01%
2023/07/06	27.5	37.39	45	37.37	37.25	-17.5	23,393	-0.07%
2023/07/05	8.3	37.90	10.5	38.06	37.80	-2.2	23,091	-0.01%
2023/07/04	6.2	38.16	10	38.15	38.05	-3.8	22,913	-0.02%
2023/07/03	2.1	38.20	4.7	38.21	38.25	-2.6	22,864	-0.01%
2023/06/29	3	38.07	4	38.11	38.05	-1	22,932	0.00%
2023/06/28	10.1	38.12	4.2	38.39	38.05	5.9	22,980	0.03%
2023/06/27	0.2	38.50	12	38.40	38.45	-11.8	23,114	-0.05%
2023/06/26	9.3	38.57	0	0.00	38.80	9.3	23,371	0.04%
2023/06/21	0	0.00	2	38.40	38.70	-2	23,378	-0.01%
2023/06/20	5.1	38.55	0	0.00	38.55	5.1	23,375	0.02%
2023/06/19	5	38.76	19.5	38.70	38.70	-14.5	23,493	-0.06%
2023/06/16	6.1	38.91	11	38.83	38.70	-4.9	23,472	-0.02%
2023/06/15	3	38.25	3	38.27	38.35	0	23,007	0.00%
2023/06/14	0.9	38.39	13.2	38.32	38.35	-12.3	23,330	-0.05%
2023/06/13	4.3	38.14	9	38.20	38.25	-4.7	23,466	-0.02%
2023/06/12	17	38.34	5.4	38.30	38.25	11.7	23,491	0.05%
2023/06/09	0.2	38.49	3	38.40	38.45	-2.8	23,511	-0.01%
2023/06/08	4.5	38.50	0	0.00	38.50	4.5	23,676	0.02%
2023/06/07	4.5	38.74	0	0.00	38.80	4.5	23,851	0.02%
2023/06/06	11.6	38.87	8.6	38.72	38.80	3	24,048	0.01%
2023/06/05	6.7	38.87	36.2	38.94	38.85	-29.5	24,210	-0.12%
2023/06/02	5	38.25	73.3	38.56	38.55	-68.3	24,023	-0.28%
2023/06/01	6.1	37.78	0	0.00	37.75	6.1	23,598	0.03%
2023/05/31	5	37.99	0.1	38.20	37.90	5	23,504	0.02%
2023/05/30	8.7	38.03	2	38.30	38.30	6.7	22,887	0.03%
2023/05/29	30.1	37.84	14	37.94	38.15	16.1	23,178	0.07%
2023/05/26	2.1	37.73	18	37.84	38.00	-15.9	23,692	-0.07%
2023/05/25	4.2	37.56	50	37.60	38.05	-45.8	24,133	-0.19%
2023/05/24	35.1	37.70	6	37.60	37.85	29.1	23,953	0.12%
2023/05/23	89.1	38.05	30	37.95	37.90	59.1	23,751	0.25%
2023/05/22	6.1	38.14	0	0.00	38.25	6.1	23,649	0.03%
2023/05/19	9.9	37.76	5	37.97	37.85	4.9	23,556	0.02%
2023/05/18	0	0.00	1	37.80	37.85	-1	23,437	0.00%
2023/05/17	3	37.93	0	0.00	37.90	3	23,453	0.01%
2023/05/16	2.4	37.68	0.6	37.85	37.75	1.8	23,506	0.01%
2023/05/15	20.5	37.29	13	37.18	37.35	7.5	23,506	0.03%
2023/05/12	11.4	38.28	15	38.49	37.80	-3.6	23,276	-0.02%
2023/05/11	11.4	38.28	15	38.49	38.20	-3.6	23,037	-0.02%
2023/05/10	2	38.75	0	0.00	38.85	2	22,849	0.01%
2023/05/09	30.3	38.85	0.1	38.90	38.65	30.3	22,795	0.13%
2023/05/08	29	39.56	1.5	39.64	39.60	27.5	22,479	0.12%
2023/05/05	10.2	39.43	7.3	39.46	39.30	2.9	22,322	0.01%
2023/05/04	9.1	39.41	6	39.39	39.45	3.1	22,305	0.01%
2023/05/03	18.2	39.75	7	39.83	39.50	11.2	22,236	0.05%
2023/05/02	18.1	39.81	18.6	39.67	39.90	-0.5	22,048	0.00%
2023/04/28	17.1	38.83	4	38.71	38.70	13.1	21,538	0.06%
2023/04/27	34.1	38.96	13	38.85	38.65	21.1	21,481	0.10%
2023/04/26	81.1	38.89	7.3	38.48	39.10	73.8	21,572	0.34%
2023/04/25	46.3	38.68	44	38.44	38.50	2.3	21,693	0.01%
2023/04/24	64.1	39.40	59.1	39.44	39.55	5	21,265	0.02%
2023/04/21	13.5	38.45	39.4	38.52	38.30	-25.9	20,241	-0.13%
2023/04/20	1	37.30	1	37.40	37.20	0	19,358	0.00%
2023/04/19	2.1	37.33	0	0.00	37.10	2.1	19,409	0.01%
2023/04/18	13	37.57	2	37.45	37.45	11	19,425	0.06%
2023/04/17	15.5	38.11	39	38.14	37.95	-23.5	19,656	-0.12%
2023/04/14	0.1	37.45	1.7	37.41	37.55	-1.6	19,373	-0.01%
2023/04/13	2.2	37.55	0	0.00	37.55	2.2	19,387	0.01%
2023/04/12	12.1	37.51	5.2	37.62	37.45	6.9	19,333	0.04%
2023/04/11	9	37.51	9	37.34	37.45	0	19,262	0.00%
2023/04/10	2	36.38	2	36.45	36.60	0	19,042	0.00%
2023/04/07	1	36.35	165	36.40	36.40	-164	19,060	-0.86%	大賣/鉅額交易
2023/04/06	1	36.40	4	36.65	36.45	-3	19,160	-0.02%
2023/03/31	6	36.43	20.5	36.54	36.40	-14.5	19,407	-0.07%
2023/03/30	7.1	36.10	0	0.00	36.20	7.1	20,415	0.03%
2023/03/29	10	36.23	0	0.00	36.35	10	21,328	0.05%
2023/03/28	22.2	36.20	12	36.27	36.20	10.2	22,230	0.05%
2023/03/27	14.1	36.78	11	36.85	36.65	3.1	23,097	0.01%
2023/03/24	5	37.35	5	37.48	37.60	0	23,872	0.00%
2023/03/23	0.2	37.41	1	37.30	37.35	-0.8	23,875	0.00%
2023/03/22	0	37.30	12.1	37.35	37.20	-12.1	23,957	-0.05%
2023/03/21	2	37.03	4.1	37.08	37.05	-2.1	24,027	-0.01%
2023/03/20	6	36.78	0	0.00	36.90	6	24,042	0.02%
2023/03/17	11	36.45	2	36.35	36.40	9	24,199	0.04%
2023/03/16	10.2	36.53	2	36.70	36.35	8.2	23,908	0.03%
2023/03/15	6	37.24	11	37.24	37.10	-5	23,942	-0.02%
2023/03/14	3.2	36.41	8.4	36.43	36.75	-5.2	24,037	-0.02%
2023/03/13	10.2	36.55	5	36.44	36.75	5.2	24,266	0.02%
2023/03/10	13.2	36.73	14	36.65	36.70	-0.8	24,281	0.00%
2023/03/09	11.1	37.40	15.1	37.69	37.20	-4	24,506	-0.02%
2023/03/08	19.3	37.66	5	37.59	37.75	14.3	24,873	0.06%
2023/03/07	27.1	37.99	30	37.99	37.95	-2.9	24,885	-0.01%
2023/03/06	3.4	37.97	0.4	38.05	37.95	3	25,216	0.01%
2023/03/03	8.4	37.82	18	37.75	37.75	-9.6	25,487	-0.04%
2023/03/02	27.1	37.67	0	0.00	37.90	27.1	25,669	0.11%
2023/03/01	36.2	37.98	36	38.05	37.80	0.2	25,706	0.00%
2023/02/24	13.2	39.25	6	39.28	39.15	7.2	25,338	0.03%
2023/02/23	21	39.38	35	39.42	39.50	-14	24,816	-0.06%
2023/02/22	21	37.97	5	38.04	38.05	16	25,159	0.06%
2023/02/21	1	38.45	2	38.35	38.35	-1	26,058	0.00%
2023/02/20	12	38.20	7.6	37.86	38.25	4.4	26,714	0.02%
2023/02/17	0.2	37.60	2	37.50	38.00	-1.8	27,226	-0.01%
2023/02/16	0	0.00	16	37.63	37.50	-16	27,958	-0.06%
2023/02/15	10.1	37.59	2	37.65	37.55	8.1	28,051	0.03%
2023/02/14	21	37.42	23	37.55	37.25	-2	27,991	-0.01%
2023/02/13	1.1	37.08	2	37.08	37.00	-0.9	27,957	0.00%
2023/02/10	0.8	36.90	1	36.95	36.85	-0.2	28,096	0.00%
2023/02/09	8.6	36.71	0	0.00	36.60	8.6	28,114	0.03%
2023/02/08	16	36.58	3.8	36.59	36.75	12.2	28,188	0.04%
2023/02/07	0	0.00	20.1	36.60	36.65	-20.1	28,269	-0.07%
2023/02/06	7.4	36.27	5	36.24	36.15	2.4	28,252	0.01%
2023/02/03	4.5	36.43	17.1	36.40	36.45	-12.6	28,142	-0.04%
2023/02/02	6.4	36.78	7.1	36.71	36.80	-0.7	28,165	0.00%
2023/02/01	0	0.00	83.1	36.55	36.75	-83.1	28,193	-0.29%
2023/01/31	10.2	36.59	4	36.45	36.25	6.2	28,263	0.02%
2023/01/30	3.1	36.72	42.5	36.78	36.95	-39.4	28,195	-0.14%
2023/01/17	9	36.08	7	36.11	36.00	2	28,181	0.01%
2023/01/16	4.1	36.44	16.1	36.53	36.50	-12	28,175	-0.04%
2023/01/13	27.1	36.19	38.2	36.20	36.15	-11.2	27,855	-0.04%
2023/01/12	19	35.34	25.3	35.32	35.40	-6.3	27,913	-0.02%
2023/01/11	4	34.65	5	34.67	34.70	-1	28,119	0.00%
2023/01/10	2	34.43	0	0.00	34.60	2	28,426	0.01%
2023/01/09	0.9	34.50	5.6	34.49	34.60	-4.7	28,943	-0.02%
2023/01/06	103.1	34.23	5	34.26	34.25	98.1	29,213	0.34%	大買/
2023/01/05	11.3	34.46	11	34.45	34.45	0.3	29,670	0.00%
2023/01/04	0.3	33.70	14	33.59	33.50	-13.7	29,498	-0.05%
2023/01/03	1.1	33.42	0	0.00	33.50	1.1	29,714	0.00%
2022/12/30	3	33.83	0	0.00	33.65	3	29,735	0.01%
2022/12/29	7	33.92	0	0.00	33.70	7	29,889	0.02%
2022/12/28	2	34.15	2	34.15	34.30	0	30,140	0.00%
2022/12/27	2	34.30	0.5	34.55	34.30	1.5	30,373	0.00%
2022/12/26	3	34.25	1.1	34.35	34.40	1.9	30,533	0.01%
2022/12/23	13	34.26	8.2	34.33	34.05	4.8	31,062	0.02%
2022/12/22	8.1	34.51	55	34.50	34.45	-46.9	31,982	-0.15%
2022/12/21	2	33.90	24.1	34.03	34.05	-22.1	31,325	-0.07%
2022/12/20	5	33.67	20	33.90	33.70	-15	30,705	-0.05%
2022/12/19	3.7	34.03	20	33.95	33.85	-16.3	30,251	-0.05%
2022/12/16	5	33.09	2	33.18	34.60	3	29,428	0.01%
2022/12/15	1	33.46	25	33.56	33.55	-24	28,860	-0.08%
2022/12/14	2	33.58	9	33.57	33.50	-7	29,170	-0.02%
2022/12/13	16	33.96	11	33.70	33.70	5	29,231	0.02%
2022/12/12	0.1	33.70	54	33.75	33.85	-53.9	29,198	-0.18%
2022/12/09	12	33.58	1	33.25	33.70	11	29,684	0.04%
2022/12/08	8	33.24	1	33.30	33.20	7	29,675	0.02%
2022/12/07	4	33.29	7	33.30	33.35	-3	29,677	-0.01%
2022/12/06	8.1	33.44	0	0.00	33.30	8.1	29,698	0.03%
2022/12/05	11	33.59	4	33.60	33.70	7	29,562	0.02%
2022/12/02	2	33.65	7	33.71	33.65	-5	29,249	-0.02%
2022/12/01	13.2	34.13	3	33.98	34.05	10.2	29,193	0.03%
2022/11/30	52	33.79	9	33.64	33.90	43	29,003	0.15%
2022/11/29	1	32.95	16	33.26	33.55	-15	28,619	-0.05%
2022/11/28	9	32.98	11	33.06	33.00	-2	28,640	-0.01%
2022/11/25	13	33.40	28	33.36	33.55	-15	28,428	-0.05%
2022/11/24	25.5	32.76	21	32.90	33.20	4.5	28,273	0.02%
2022/11/23	23	32.73	9	32.83	32.70	14	28,055	0.05%
2022/11/22	36	32.56	21	32.67	32.65	15	27,954	0.05%
2022/11/21	97	32.85	1.3	32.86	32.85	95.7	27,730	0.35%
2022/11/18	41.4	33.71	8	33.38	33.30	33.4	27,498	0.12%
2022/11/17	77.7	34.23	78	34.19	34.25	-0.3	26,542	0.00%
2022/11/16	43.7	33.15	16	33.12	32.90	27.7	25,556	0.11%
2022/11/15	19	33.25	7	33.54	33.85	12	24,950	0.05%
2022/11/14	20.1	33.52	56.4	33.78	34.15	-36.2	24,375	-0.15%
2022/11/11	8	32.03	13	32.04	32.15	-5	23,576	-0.02%
2022/11/10	9	31.92	3	31.87	31.70	6	23,483	0.03%
2022/11/09	25	31.95	7	31.94	31.90	18	23,444	0.08%
2022/11/08	15	31.59	20	31.40	31.65	-5	23,282	-0.02%
2022/11/07	5	30.92	35	30.92	31.00	-30	23,106	-0.13%
2022/11/04	16.2	30.26	21	30.44	30.45	-4.8	23,191	-0.02%
2022/11/03	15.6	30.31	0	0.00	30.30	15.6	23,144	0.07%
2022/11/02	7.1	30.77	23.1	30.75	30.75	-16	23,105	-0.07%
2022/11/01	42.1	30.64	80	30.54	30.65	-38	23,119	-0.16%
2022/10/31	17.9	30.42	0	0.00	30.25	17.9	23,108	0.08%
2022/10/28	3	30.77	0	0.00	30.50	3	23,119	0.01%
2022/10/27	30	30.99	26	30.88	30.85	4	23,111	0.02%
2022/10/26	7.4	30.33	2	30.45	30.30	5.4	23,119	0.02%
2022/10/25	185	30.08	1	30.00	29.90	184	23,077	0.80%	大買/鉅額交易
2022/10/24	2.2	30.93	0.1	30.85	30.60	2.1	22,682	0.01%
2022/10/21	23.2	30.90	3	30.93	31.00	20.2	22,562	0.09%
2022/10/20	26	31.01	6.2	30.94	30.90	19.8	22,518	0.09%
2022/10/19	13.1	31.81	0	0.00	31.60	13.1	22,012	0.06%
2022/10/18	12.1	31.39	0	0.00	31.45	12.1	21,608	0.06%
2022/10/17	21.8	31.57	1.5	31.62	31.70	20.3	21,593	0.09%
2022/10/14	16.3	32.52	4	32.55	32.40	12.3	21,633	0.06%
2022/10/13	22.3	32.88	8	32.83	32.65	14.3	21,544	0.07%
2022/10/12	8.3	33.80	0	0.00	33.75	8.3	21,287	0.04%
2022/10/11	6	33.80	35	33.85	33.80	-29	21,345	-0.14%
2022/10/07	2.5	34.34	3	34.28	34.25	-0.5	21,291	0.00%
2022/10/06	6.3	34.29	0	0.00	34.30	6.3	21,266	0.03%
2022/10/05	7	34.31	2	34.20	34.15	5	21,277	0.02%
2022/10/04	17.2	33.76	7	33.66	33.85	10.2	21,025	0.05%
2022/10/03	20.5	33.73	0.6	33.85	33.65	19.9	20,773	0.10%
2022/09/30	34.2	33.81	1	33.75	33.80	33.2	20,658	0.16%
2022/09/29	35.5	34.17	0	0.00	34.15	35.5	20,144	0.18%
2022/09/28	33.6	35.12	2	35.05	34.90	31.6	19,056	0.17%
2022/09/27	6.3	35.74	2	35.70	35.80	4.3	18,789	0.02%
2022/09/26	29.6	36.07	0	0.00	35.85	29.6	18,599	0.16%
2022/09/23	47.4	37.08	16	37.10	37.00	31.4	18,381	0.17%
2022/09/22	24.9	37.42	0	0.00	37.55	24.9	18,250	0.14%
2022/09/21	19.1	38.17	5	38.21	38.10	14.1	17,880	0.08%
2022/09/20	16.2	38.61	2.2	38.57	38.55	14	17,513	0.08%
2022/09/19	55.3	38.80	0	0.00	38.80	55.3	17,397	0.32%
2022/09/16	22.1	38.96	1.3	38.91	38.60	20.8	17,332	0.12%
2022/09/15	1.2	39.50	11	39.54	39.55	-9.8	16,939	-0.06%
2022/09/14	10	39.75	1	39.70	39.65	9	16,875	0.05%
2022/09/13	2.3	39.81	3	39.80	39.90	-0.7	16,925	0.00%
2022/09/12	5.3	39.77	0	0.00	39.80	5.3	16,977	0.03%
2022/09/08	2	39.75	3.7	39.73	39.85	-1.7	17,321	-0.01%
2022/09/07	9	39.60	1	39.60	39.70	8	17,462	0.05%
2022/09/06	2	39.68	8.1	39.67	39.85	-6.1	17,501	-0.03%
2022/09/05	1	39.00	0.3	39.05	39.10	0.7	17,483	0.00%
2022/09/02	15.6	38.60	1	38.80	38.50	14.6	17,570	0.08%
2022/09/01	13.4	38.93	7	39.00	38.90	6.4	17,325	0.04%
2022/08/31	2.6	39.22	2	39.23	39.30	0.6	17,158	0.00%
2022/08/30	6.3	39.26	1.5	39.27	39.25	4.8	17,048	0.03%
2022/08/29	6.5	39.20	0.1	39.20	39.35	6.4	17,169	0.04%
2022/08/26	2	39.58	6.2	39.62	39.65	-4.2	17,183	-0.02%
2022/08/25	4.2	39.35	0.2	39.55	39.55	4	17,263	0.02%
2022/08/24	1.6	39.18	4.7	39.24	39.25	-3.1	17,398	-0.02%
2022/08/23	5	39.25	0	0.00	39.35	5	17,816	0.03%
2022/08/22	3.2	39.44	2	39.65	39.65	1.2	17,936	0.01%
2022/08/19	9.2	39.41	2	39.43	39.45	7.2	18,065	0.04%
2022/08/18	2.3	39.60	0	0.00	39.80	2.3	18,153	0.01%
2022/08/17	0	0.00	8.5	39.49	40.00	-8.5	18,215	-0.05%
2022/08/16	3.3	39.16	3	39.32	39.35	0.3	18,244	0.00%
2022/08/15	4.1	39.15	1	39.35	39.30	3.1	18,314	0.02%
2022/08/12	5.1	39.16	4	39.21	39.30	1.1	18,719	0.01%
2022/08/11	1	38.90	9	39.21	39.35	-8	18,846	-0.04%
2022/08/10	2	38.45	0	0.00	38.75	2	18,945	0.01%
2022/08/09	8.3	38.40	4	38.48	38.75	4.3	19,108	0.02%
2022/08/08	9.1	38.55	5	38.50	38.70	4.1	19,258	0.02%
2022/08/05	4.2	38.91	5.2	38.88	38.85	-1	19,436	-0.01%
2022/08/04	3.1	38.82	55	38.95	38.75	-51.9	19,943	-0.26%
2022/08/03	8	39.01	1	38.95	39.10	7	20,186	0.03%
2022/08/02	13	39.09	18	39.10	39.15	-5	20,245	-0.02%
2022/08/01	9.1	39.15	5	39.11	39.50	4.1	20,243	0.02%
2022/07/29	57	38.50	23.7	38.63	38.75	33.3	20,205	0.16%
2022/07/28	6	38.16	1	38.05	38.20	5	20,134	0.02%
2022/07/27	5	37.82	6	37.85	37.85	-1	20,075	0.00%
2022/07/26	27	37.83	0	0.00	37.80	27	20,246	0.13%
2022/07/25	8	37.89	0	0.00	37.85	8	20,320	0.04%
2022/07/22	37.5	37.77	3	37.78	37.70	34.5	20,389	0.17%
2022/07/21	53.7	37.97	1	37.95	38.05	52.7	20,196	0.26%
2022/07/20	21.2	41.56	0	0.00	41.60	21.2	19,656	0.11%
2022/07/19	3.3	41.26	11	41.43	41.65	-7.7	19,510	-0.04%
2022/07/18	4.1	40.30	0	0.00	40.70	4.1	19,267	0.02%
2022/07/15	4.2	40.95	0	0.00	40.50	4.2	19,169	0.02%
2022/07/14	3	41.77	20	41.70	41.70	-17	19,107	-0.09%
2022/07/13	14.2	41.72	3	41.78	41.80	11.2	19,230	0.06%
2022/07/12	0	0.00	3	40.95	41.00	-3	19,337	-0.02%
2022/07/11	0.1	41.00	0	0.00	41.10	0.1	19,484	0.00%
2022/07/08	4	40.65	6	40.55	40.80	-2	19,573	-0.01%
2022/07/07	23	40.88	3	40.77	40.90	20	19,674	0.10%
2022/07/06	4	40.28	3	40.12	40.00	1	20,055	0.00%
2022/07/05	3	40.75	4	40.55	40.75	-1	19,967	-0.01%
2022/07/04	6.1	40.00	2.5	40.31	40.00	3.6	19,809	0.02%
2022/07/01	6	40.24	2.4	40.27	40.35	3.7	19,681	0.02%
2022/06/30	1	39.60	1	39.50	39.50	0	19,421	0.00%
2022/06/29	0.3	39.72	12.2	39.52	39.55	-11.9	19,227	-0.06%
2022/06/28	3.3	39.74	0	0.00	39.60	3.3	19,218	0.02%
2022/06/27	6	39.83	0	0.00	39.80	6	19,203	0.03%
2022/06/24	3	39.43	0	0.00	39.50	3	19,070	0.02%
2022/06/23	1.1	39.11	5	39.05	39.00	-3.9	18,963	-0.02%
2022/06/22	6.6	39.65	0	0.00	39.50	6.6	18,809	0.04%
2022/06/21	0.2	39.48	1	39.30	39.45	-0.9	18,775	0.00%
2022/06/20	13.6	39.08	2	39.10	38.85	11.6	18,695	0.06%
2022/06/17	17.5	39.66	21	39.63	39.60	-3.6	18,440	-0.02%
2022/06/16	25.1	40.31	0	0.00	40.00	25.1	18,279	0.14%
2022/06/15	16.2	40.10	2	40.15	40.05	14.2	18,452	0.08%
2022/06/14	5.6	40.19	4	40.21	40.10	1.6	18,363	0.01%
2022/06/13	38.1	40.86	19	40.73	40.80	19.1	18,122	0.11%
2022/06/10	2	41.45	5	41.40	41.40	-3	17,840	-0.02%
2022/06/09	2	41.60	0	0.00	41.55	2	17,831	0.01%
2022/06/08	1	41.50	0	0.00	41.75	1	17,785	0.01%
2022/06/07	16.3	41.42	0	0.00	41.35	16.3	17,736	0.09%
2022/06/06	3	41.62	8	41.55	41.55	-5	17,502	-0.03%
2022/06/02	9	41.72	3	41.80	41.70	6	17,511	0.03%
2022/06/01	9	42.19	13	42.15	42.10	-4	17,534	-0.02%
2022/05/31	14.3	42.56	1	42.60	42.60	13.3	17,391	0.08%
2022/05/30	4	42.93	2	42.90	42.80	2	16,918	0.01%
2022/05/27	4	42.26	6.1	42.20	42.20	-2.1	16,696	-0.01%
2022/05/26	32.1	42.11	5	42.22	41.70	27.1	16,596	0.16%
2022/05/25	5	41.66	2.1	41.68	41.65	3	16,538	0.02%
2022/05/24	22.1	41.21	0	0.00	41.20	22.1	16,462	0.13%
2022/05/23	15.1	41.31	0	0.00	41.20	15.1	16,294	0.09%
2022/05/20	2	41.70	3	41.75	41.15	-1	16,186	-0.01%
2022/05/19	4	41.10	1	41.10	41.10	3	15,717	0.02%
2022/05/18	5.3	41.32	6	41.32	41.60	-0.8	15,532	0.00%
2022/05/17	2	41.45	0	0.00	41.50	2	15,250	0.01%
2022/05/16	14.3	41.28	14	41.13	41.25	0.3	15,019	0.00%
2022/05/13	16.1	41.52	0	0.00	41.60	16.1	14,715	0.11%
2022/05/12	16.8	41.31	5	41.23	40.80	11.8	14,482	0.08%
2022/05/11	8.4	42.71	46.9	42.52	42.65	-38.5	13,898	-0.28%
2022/05/10	6.2	43.93	16	43.85	43.85	-9.8	13,469	-0.07%
2022/05/09	21.4	44.36	2	44.60	44.25	19.4	13,279	0.15%
2022/05/06	21.1	45.15	0	0.00	45.10	21.1	13,113	0.16%
2022/05/05	0.2	45.72	1	45.60	45.60	-0.9	13,152	-0.01%
2022/05/04	7.1	45.33	0	0.00	45.50	7.1	13,127	0.05%
2022/05/03	12.2	45.71	10	45.30	45.35	2.2	13,228	0.02%
2022/04/29	11.1	46.14	0	0.00	45.90	11.1	12,942	0.09%
2022/04/28	47	46.02	0	0.00	46.10	47	12,785	0.37%
2022/04/27	4.8	45.86	4	45.80	45.80	0.8	12,580	0.01%
2022/04/26	3	46.19	4	46.15	46.20	-1	12,312	-0.01%
2022/04/25	7.1	46.10	1	46.10	46.10	6.1	12,241	0.05%
2022/04/22	15	46.54	0	0.00	46.55	15	12,099	0.12%
2022/04/21	39	46.84	0	0.00	46.80	39	12,074	0.32%
2022/04/20	17.5	46.45	5	46.40	46.60	12.5	12,063	0.10%
2022/04/19	4.1	46.38	0	0.00	46.35	4.1	11,970	0.03%
2022/04/18	21.3	46.60	0	0.00	46.50	21.3	11,843	0.18%
2022/04/15	15.1	47.15	3.7	47.30	47.10	11.4	11,628	0.10%
2022/04/14	12.2	48.15	3.4	47.72	47.70	8.8	11,442	0.08%
2022/04/13	5.1	48.10	1	48.00	48.00	4.1	11,348	0.04%
2022/04/12	23	48.20	15	48.33	48.00	8	11,175	0.07%
2022/04/11	20	49.53	0	0.00	49.45	20	10,764	0.19%
2022/04/07	7	49.97	0	0.00	49.55	7	10,806	0.06%
2022/04/06	2	49.90	4.7	49.97	50.20	-2.7	10,709	-0.02%
2022/04/01	3	49.75	20.4	49.83	49.75	-17.4	10,657	-0.16%
2022/03/31	21	50.06	3.2	50.12	49.90	17.8	10,588	0.17%
2022/03/30	3	49.80	4.4	49.84	49.85	-1.4	10,436	-0.01%
2022/03/29	4	49.65	4.3	49.85	49.80	-0.3	10,432	0.00%
2022/03/28	0	0.00	3.5	49.33	49.70	-3.5	10,389	-0.03%
2022/03/25	8	49.66	1	49.75	49.70	7	10,342	0.07%
2022/03/24	2	49.85	8	49.84	49.95	-6	10,385	-0.06%
2022/03/23	4.1	49.54	1	49.60	49.65	3.1	10,460	0.03%
2022/03/22	21	49.45	5	49.45	49.70	16	10,377	0.15%
2022/03/21	21.1	49.67	26	49.71	49.75	-4.9	10,380	-0.05%
2022/03/18	3.1	48.66	17	48.73	48.95	-13.9	10,135	-0.14%
2022/03/17	0	0.00	8.5	48.09	48.00	-8.5	9,745	-0.09%
2022/03/16	1.2	47.71	0	0.00	47.85	1.2	9,630	0.01%
2022/03/15	3.1	47.84	10	47.85	47.95	-6.9	9,597	-0.07%
2022/03/14	12	47.58	4	47.64	47.55	8	9,592	0.08%
2022/03/11	11	47.50	0.3	47.55	47.45	10.7	9,676	0.11%
2022/03/10	3	47.50	2	47.65	47.60	1	9,818	0.01%
2022/03/09	10	47.35	0.5	47.20	47.25	9.5	9,901	0.10%
2022/03/08	3.5	46.96	3	47.02	46.95	0.5	10,051	0.00%
2022/03/07	6	47.03	0.6	47.35	47.10	5.4	10,059	0.05%
2022/03/04	11.8	47.55	7	47.70	47.65	4.8	10,340	0.05%
2022/03/03	1	47.90	2	48.00	48.05	-1	10,465	-0.01%
2022/03/02	5	47.90	4.5	47.67	48.00	0.5	10,752	0.00%
2022/03/01	0.2	47.70	2	47.75	47.80	-1.8	10,862	-0.02%
2022/02/25	2.1	47.05	4	47.26	47.35	-1.9	10,955	-0.02%
2022/02/24	9	47.17	3	47.15	47.30	6	10,884	0.06%
2022/02/23	2	47.80	0	0.00	47.65	2	10,872	0.02%
2022/02/22	1.1	47.21	4.5	47.47	47.70	-3.4	10,974	-0.03%
2022/02/21	2.5	47.47	0	0.00	47.60	2.5	10,977	0.02%
2022/02/18	1.7	47.39	0	0.00	47.45	1.7	11,056	0.02%
2022/02/17	2	47.45	0	0.00	47.45	2	11,143	0.02%
2022/02/15	4	47.01	0	0.00	47.00	4	11,255	0.04%
2022/02/14	13	47.02	0	0.00	47.15	13	11,341	0.11%
2022/02/11	0.3	47.50	0	0.00	47.55	0.3	11,337	0.00%
2022/02/10	8	47.13	0	0.00	47.55	8	11,361	0.07%
2022/02/09	2	47.00	2	47.30	47.30	0	11,433	0.00%
2022/02/08	1	46.95	0	47.10	46.95	1	11,535	0.01%
2022/02/07	4	46.50	0	0.00	47.10	4	11,491	0.03%
2022/01/26	1.1	46.91	1	46.80	46.85	0.1	11,314	0.00%
2022/01/25	5.1	46.76	18	46.75	46.80	-12.9	11,349	-0.11%
2022/01/24	0.1	47.20	0	0.00	47.15	0.1	11,222	0.00%
2022/01/19	0.4	47.80	5	47.55	47.60	-4.7	11,341	-0.04%
2022/01/18	1	47.45	2.4	47.59	47.75	-1.4	11,490	-0.01%
2022/01/17	1	47.50	3	47.50	47.60	-2	11,598	-0.02%
2022/01/14	1	47.55	1	47.60	47.60	0	11,605	0.00%
2022/01/13	0.1	47.65	0	0.00	47.95	0.1	11,826	0.00%
2022/01/12	5.4	47.39	0.1	47.50	47.50	5.3	12,070	0.04%
2022/01/11	7	47.12	3.1	47.22	47.50	4	12,310	0.03%
2022/01/10	5.1	47.06	0	0.00	47.30	5.1	12,274	0.04%
2022/01/07	19	47.34	5.2	47.26	47.45	13.8	12,237	0.11%
2022/01/06	1.4	47.27	0	0.00	47.60	1.4	12,219	0.01%
2022/01/05	2.4	47.14	0	0.00	47.15	2.4	12,240	0.02%
2022/01/04	8	47.30	10.5	47.06	47.30	-2.5	12,299	-0.02%
2022/01/03	5	47.77	5	47.93	47.45	0	12,196	0.00%
2021/12/29	0	0.00	8.2	48.11	48.15	-8.2	12,270	-0.07%
2021/12/28	0	0.00	36	48.05	48.15	-36	12,350	-0.29%
2021/12/27	0.2	48.00	0	0.00	48.10	0.2	12,448	0.00%
2021/12/24	1	47.85	4	47.80	47.90	-3	12,692	-0.02%
2021/12/23	2	47.60	20.1	47.68	47.70	-18.1	12,853	-0.14%
2021/12/22	12	47.43	6	47.25	47.40	6	12,914	0.05%
2021/12/21	0.4	47.50	0	0.00	47.25	0.4	13,062	0.00%
2021/12/20	18	47.23	0	0.00	47.40	18	13,199	0.14%
2021/12/17	0	0.00	5	47.50	47.45	-5	13,236	-0.04%
2021/12/16	1	46.90	6	46.92	46.90	-5	13,161	-0.04%
2021/12/15	7.1	47.12	2.2	47.14	46.95	4.9	13,398	0.04%
2021/12/14	4.3	47.04	1.1	47.15	47.00	3.2	13,527	0.02%
2021/12/13	11	47.24	1	47.20	47.10	10	13,762	0.07%
2021/12/09	43.2	47.44	1	47.60	47.40	42.2	14,718	0.29%
2021/12/08	2.1	47.55	1.6	47.60	47.70	0.4	15,007	0.00%
2021/12/07	6.1	47.03	0	0.00	47.55	6.1	15,100	0.04%
2021/12/06	1	46.65	9	46.92	47.30	-8	15,059	-0.05%
2021/12/03	6	46.49	0	0.00	46.40	6	15,012	0.04%
2021/12/02	15	46.45	0	0.00	46.30	15	14,910	0.10%
2021/12/01	4.1	46.47	5	46.40	46.60	-0.9	14,885	-0.01%
2021/11/30	4.1	46.25	0	0.00	46.00	4.1	14,816	0.03%
2021/11/29	4	46.40	0	0.00	46.50	4	14,386	0.03%
2021/11/26	25.4	46.58	0	0.00	46.50	25.4	14,324	0.18%
2021/11/25	2.3	47.13	5	47.18	47.15	-2.7	14,217	-0.02%
2021/11/24	15.1	47.43	6	47.50	47.45	9.1	14,124	0.06%
2021/11/23	1.1	47.81	0	0.00	47.80	1.1	13,953	0.01%
2021/11/22	3.9	47.96	0	0.00	47.90	3.9	13,999	0.03%
2021/11/19	3	48.13	5.2	48.06	48.30	-2.2	13,936	-0.02%
2021/11/18	4	48.33	0.2	48.45	48.30	3.8	13,882	0.03%
2021/11/17	2	48.40	0	0.00	48.55	2	13,875	0.01%
2021/11/16	0	0.00	17	48.54	48.65	-17	13,977	-0.12%
2021/11/15	3.1	48.50	2	48.35	48.60	1.1	14,174	0.01%
2021/11/12	1.1	48.51	6	48.50	48.70	-4.9	14,358	-0.03%
2021/11/11	3	48.67	4	48.68	48.80	-1	14,578	-0.01%
2021/11/10	6	48.54	0	0.00	48.70	6	14,843	0.04%
2021/11/09	3.1	48.57	0	0.00	48.80	3.1	15,088	0.02%
2021/11/08	1	48.65	0	0.00	48.95	1	16,197	0.01%
2021/11/05	8	48.01	18	47.91	48.15	-10	16,989	-0.06%
2021/11/04	3	48.09	1	48.05	48.10	2	17,324	0.01%
2021/11/03	9	48.17	0	0.00	48.15	9	17,764	0.05%
2021/11/02	0.1	48.60	0	0.00	48.15	0.1	18,197	0.00%
2021/11/01	1	48.10	15	48.16	48.25	-14	18,674	-0.07%
2021/10/29	10.4	48.33	2	48.20	48.25	8.4	18,923	0.04%
2021/10/28	3	48.58	0	0.00	48.50	3	19,472	0.02%
2021/10/27	13.2	48.47	6	48.38	48.35	7.2	19,594	0.04%
2021/10/26	12.3	48.49	1	48.60	48.45	11.3	19,646	0.06%
2021/10/25	1.1	48.23	0	0.00	48.25	1.1	19,726	0.01%
2021/10/22	0	0.00	2	48.80	48.80	-2	20,089	-0.01%
2021/10/21	14.5	48.57	0	0.00	48.75	14.5	20,240	0.07%
2021/10/20	3.2	48.34	23	48.56	48.35	-19.8	20,272	-0.10%
2021/10/19	6.1	49.35	1	49.15	49.10	5.1	20,369	0.03%
2021/10/18	1	49.90	0	0.00	49.80	1	20,223	0.00%
2021/10/15	1	49.90	0	0.00	50.10	1	20,486	0.00%
2021/10/14	1	49.90	0	0.00	49.90	1	20,492	0.00%
2021/10/13	7	50.34	10.1	50.54	50.50	-3.1	20,515	-0.01%
2021/10/12	1	50.20	0	0.00	50.20	1	20,491	0.00%
2021/10/07	8	50.30	7	50.10	50.40	1	20,717	0.00%
2021/10/06	8	49.92	0	0.00	49.90	8	20,940	0.04%
2021/10/05	3.3	49.95	1.5	50.03	50.30	1.8	21,193	0.01%
2021/10/04	2	49.90	9.3	50.01	50.00	-7.3	21,654	-0.03%
2021/10/01	2	50.20	13.5	50.19	50.20	-11.5	22,316	-0.05%
2021/09/30	0	0.00	11	50.96	51.00	-11	22,380	-0.05%
2021/09/29	2.1	50.61	1	50.90	50.60	1.1	22,519	0.00%
2021/09/28	7.1	51.16	9	50.52	51.00	-1.9	22,713	-0.01%
2021/09/27	1	50.70	5	51.20	51.10	-4	22,761	-0.02%
2021/09/24	0.1	51.20	1	51.60	51.30	-0.9	22,881	0.00%
2021/09/23	2.1	51.10	3	51.13	51.20	-0.9	22,886	0.00%
2021/09/22	0.1	50.50	2	49.80	50.70	-1.9	22,838	-0.01%
2021/09/17	2.1	51.20	3	51.23	50.70	-0.9	22,742	0.00%
2021/09/16	0	0.00	6.3	51.33	51.70	-6.3	22,693	-0.03%
2021/09/15	6.3	51.24	5	51.26	51.20	1.3	22,526	0.01%
2021/09/14	1	51.60	38	51.19	51.40	-37	22,421	-0.17%
2021/09/13	7	49.89	16	49.93	50.10	-9	21,802	-0.04%
2021/09/10	0	0.00	15	48.87	49.00	-15	21,700	-0.07%
2021/09/09	1	47.95	0	0.00	48.20	1	21,833	0.00%
2021/09/08	0	0.00	3.7	48.62	48.55	-3.7	21,908	-0.02%
2021/09/07	0	0.00	45	48.75	48.75	-45	21,992	-0.20%
2021/09/06	18	48.91	3	48.83	48.80	15	22,010	0.07%
2021/09/03	0	48.25	1	48.50	48.50	-1	21,935	0.00%
2021/09/02	1.1	48.05	0	0.00	47.90	1.1	21,889	0.00%
2021/09/01	1	47.90	0	0.00	48.40	1	21,952	0.00%
2021/08/31	1	47.50	0	0.00	48.45	1	21,850	0.00%
2021/08/30	1	47.31	3	47.30	47.60	-2	21,749	-0.01%
2021/08/26	2	46.85	1	46.85	46.95	1	22,042	0.00%
2021/08/25	2	46.65	2	46.65	47.20	0	22,198	0.00%
2021/08/24	5.1	46.63	1	46.65	46.75	4.1	22,216	0.02%
2021/08/23	1	47.05	1	47.05	46.80	0	22,436	0.00%
2021/08/20	13.4	46.39	10	46.13	46.15	3.4	22,539	0.02%
2021/08/19	25.1	46.44	21.1	46.25	46.20	4	22,907	0.02%
2021/08/18	6.1	46.97	1	46.80	47.25	5.1	22,789	0.02%
2021/08/17	4.2	47.41	0	0.00	47.30	4.2	22,621	0.02%
2021/08/16	5	47.82	2	48.05	47.95	3	22,465	0.01%
2021/08/13	35.9	48.28	14	48.19	48.40	21.9	22,509	0.10%
2021/08/12	39.5	47.31	5	47.60	47.60	34.5	22,621	0.15%
2021/08/11	53.1	51.17	6	51.00	51.10	47.1	21,868	0.22%
2021/08/10	17.1	51.80	1	51.80	51.90	16.1	21,421	0.07%
2021/08/09	52.2	52.25	2	51.95	52.40	50.2	21,726	0.23%
2021/08/06	7	52.64	16	53.03	52.90	-9	21,805	-0.04%
2021/08/05	30.6	52.96	13.4	53.06	52.70	17.2	22,168	0.08%
2021/08/04	3	53.80	2	54.10	53.80	1	23,135	0.00%
2021/08/03	3	53.87	22	53.72	53.90	-19	23,671	-0.08%
2021/08/02	0	0.00	2	52.60	52.80	-2	23,444	-0.01%
2021/07/30	0	52.70	1	52.70	52.60	-1	23,936	0.00%
2021/07/29	15	52.68	1	52.80	52.90	14	24,450	0.06%
2021/07/28	9	52.30	16	52.51	52.40	-7	24,837	-0.03%
2021/07/27	6	52.82	1.3	52.92	53.00	4.7	25,536	0.02%
2021/07/26	4	53.40	22	53.50	53.20	-18	26,205	-0.07%
2021/07/23	2	52.50	16.6	52.59	53.00	-14.6	26,532	-0.05%
2021/07/22	3	52.07	7.1	52.06	52.10	-4.1	26,663	-0.02%
2021/07/21	6	52.13	270.4	52.13	51.80	-264.4	27,077	-0.98%	大賣/鉅額交易
2021/07/20	1	51.60	1.3	51.72	51.70	-0.3	27,984	0.00%
2021/07/19	0	0.00	105.1	51.74	52.00	-105.1	29,485	-0.36%	大賣/鉅額交易
2021/07/16	2.3	51.41	2.1	51.51	51.50	0.2	32,699	0.00%
2021/07/15	8	51.59	1.1	51.60	51.60	7	34,817	0.02%
2021/07/14	16.1	51.38	0	0.00	51.50	16.1	36,177	0.04%
2021/07/13	2	51.80	3	52.07	51.90	-1	36,859	0.00%
2021/07/12	2.1	52.00	20	52.01	52.20	-17.9	37,265	-0.05%
2021/07/09	24	51.99	4	52.28	52.00	20	37,473	0.05%
2021/07/08	0	0.00	39.1	52.68	52.80	-39.1	37,291	-0.10%
2021/07/07	32	51.19	2	51.20	51.30	30	36,928	0.08%
2021/07/06	20.2	50.97	1	51.10	51.20	19.2	36,823	0.05%
2021/07/05	12	50.63	1	50.60	50.60	11	36,751	0.03%
2021/07/02	4	50.58	2	50.60	50.50	2	36,605	0.01%
2021/07/01	20	50.72	20	50.60	50.60	0	36,533	0.00%
2021/06/30	5.1	51.08	1	51.00	51.00	4.1	36,744	0.01%
2021/06/29	2	51.05	0	0.00	51.20	2	36,788	0.01%
2021/06/28	9	50.99	3	50.87	51.10	6	36,966	0.02%
2021/06/25	10	50.99	1	51.20	51.00	9	36,992	0.02%
2021/06/24	1	51.10	3.1	51.04	51.10	-2.1	37,241	-0.01%
2021/06/23	23.1	50.90	1	50.90	51.00	22.1	37,676	0.06%
2021/06/21	4.1	50.68	0	0.00	50.70	4.1	37,889	0.01%
2021/06/18	16.4	51.13	0	0.00	51.00	16.4	38,189	0.04%
2021/06/17	11	51.55	0	0.00	51.50	11	39,486	0.03%
2021/06/16	6.1	51.63	265	51.62	51.90	-258.9	39,623	-0.65%	大賣/鉅額交易
2021/06/15	3	51.23	0	51.50	51.30	3	39,581	0.01%
2021/06/11	2	51.30	2	51.40	51.40	0	39,636	0.00%
2021/06/09	1	51.10	2	51.10	51.30	-1	39,925	0.00%
2021/06/08	0.3	51.40	0	0.00	51.40	0.3	40,039	0.00%
2021/06/07	12	51.60	8.5	51.65	51.50	3.5	40,264	0.01%
2021/06/04	2	51.80	7	51.80	51.90	-5	40,452	-0.01%
2021/06/03	10	51.83	2	52.15	52.30	8	40,659	0.02%
2021/06/02	24	51.52	6	51.80	52.00	18	40,510	0.04%
2021/06/01	1	51.40	10	51.40	51.50	-9	40,290	-0.02%
2021/05/31	16.1	51.30	22	51.36	51.60	-6	40,457	-0.01%
2021/05/28	3	50.27	1	50.50	50.60	2	40,331	0.01%
2021/05/27	14.2	50.03	15	50.00	50.30	-0.8	40,411	0.00%
2021/05/26	4.3	50.74	0	0.00	50.70	4.3	40,254	0.01%
2021/05/25	1	51.20	3	51.20	51.10	-2	40,193	0.00%
2021/05/24	5	51.30	51	51.02	51.30	-46	40,233	-0.11%
2021/05/21	22.1	51.22	10	51.21	51.20	12.1	40,408	0.03%
2021/05/20	2	50.90	26	50.18	50.80	-24	40,310	-0.06%
2021/05/19	9	50.39	17	50.36	50.50	-8	40,085	-0.02%
2021/05/18	9.2	49.58	47	49.27	50.00	-37.8	39,915	-0.09%
2021/05/17	143.2	48.12	27	48.10	47.90	116.2	39,776	0.29%	大買/鉅額交易
2021/05/14	17.1	49.77	4	49.80	49.60	13.1	39,121	0.03%
2021/05/13	25.2	48.68	85.2	48.38	49.20	-60	38,782	-0.15%
2021/05/12	103	49.32	25.8	49.23	49.60	77.2	38,261	0.20%	大買/
2021/05/11	120.4	51.93	7	52.31	51.60	113.4	36,972	0.31%	大買/鉅額交易
2021/05/10	13	52.50	9	52.62	52.90	4	36,241	0.01%
2021/05/07	171	52.11	13	52.51	52.30	158	36,059	0.44%	大買/鉅額交易
2021/05/06	18	51.69	25	51.85	53.00	-7	35,706	-0.02%
2021/05/05	77.1	50.68	47	50.99	50.80	30.1	35,241	0.09%
2021/05/04	118	50.20	124	49.98	50.20	-6	35,127	-0.02%	大買/大賣/
2021/05/03	50.1	51.21	32.2	51.47	51.20	18	34,169	0.05%
2021/04/29	24.1	52.27	11.2	52.67	52.10	12.8	33,664	0.04%
2021/04/28	35	52.32	36	52.48	53.20	-1	33,224	0.00%
2021/04/27	27.5	52.70	25	52.67	52.70	2.5	33,106	0.01%
2021/04/26	121	53.60	21	53.41	53.10	100	32,617	0.31%	大買/
2021/04/23	67.3	52.45	146	52.57	53.00	-78.7	31,717	-0.25%	大賣/
2021/04/22	92	56.73	90	54.88	54.10	2	30,558	0.01%
2021/04/21	56	54.03	123.1	54.15	55.70	-67.1	27,491	-0.24%	大賣/
2021/04/20	66	52.33	69.1	53.31	52.00	-3.1	25,459	-0.01%
2021/04/19	130.5	49.94	30.1	50.14	50.40	100.4	24,106	0.42%	大買/
2021/04/16	20	48.18	13.2	48.52	49.00	6.8	23,301	0.03%
2021/04/15	163	47.88	11.7	48.16	47.90	151.3	22,795	0.66%	大買/鉅額交易
2021/04/14	18	46.93	1.3	46.87	47.00	16.7	22,494	0.07%
2021/04/13	5	47.27	18.1	47.38	47.20	-13.1	22,362	-0.06%
2021/04/12	1	46.85	7.2	46.77	46.85	-6.2	22,111	-0.03%
2021/04/09	5	46.84	4	46.93	46.70	1	22,041	0.00%
2021/04/08	3	46.85	38	46.85	46.90	-35	21,910	-0.16%
2021/04/07	22	46.75	5.3	46.76	46.80	16.7	21,820	0.08%
2021/04/06	5	46.72	4.1	46.79	46.85	0.9	21,761	0.00%
2021/04/01	44.2	46.68	4.9	46.68	46.70	39.4	21,372	0.18%
2021/03/31	6	46.74	2.1	46.79	46.80	3.9	21,256	0.02%
2021/03/30	4	46.30	0.6	46.45	46.55	3.4	21,044	0.02%
2021/03/29	49	46.46	16.7	46.50	46.50	32.3	20,945	0.15%
2021/03/26	1	46.05	82.4	46.17	46.15	-81.4	20,680	-0.39%
2021/03/25	14.6	45.49	6.4	45.46	45.55	8.2	20,287	0.04%
2021/03/24	4	45.70	10.6	45.59	45.55	-6.6	20,110	-0.03%
2021/03/23	6	45.75	35.5	45.80	45.70	-29.5	19,996	-0.15%
2021/03/22	32	45.91	71.7	45.86	45.80	-39.7	19,589	-0.20%
2021/03/19	2	42.70	1	42.70	42.70	1	18,122	0.01%
2021/03/18	0	0.00	53	43.19	43.10	-53	17,888	-0.30%
2021/03/17	8.5	42.76	11	42.87	42.85	-2.5	17,899	-0.01%
2021/03/16	5	42.55	3	42.62	42.60	2	17,904	0.01%
2021/03/15	7	42.51	0	42.60	42.35	7	17,936	0.04%
2021/03/12	64	42.64	0	0.00	42.70	64	17,781	0.36%
2021/03/11	13	42.90	0	0.00	42.85	13	17,666	0.07%
2021/03/10	12	43.08	0	0.00	43.00	12	17,600	0.07%
2021/03/09	4	43.00	73.2	43.04	43.40	-69.2	17,714	-0.39%
2021/03/08	1.2	42.70	1	42.75	42.65	0.2	17,513	0.00%
2021/03/05	1	42.40	6	42.37	42.50	-5	17,433	-0.03%
2021/03/04	14	42.29	7	42.35	42.50	7	17,847	0.04%
2021/03/03	2	42.30	1	42.55	42.55	1	17,835	0.01%
2021/03/02	9	42.26	7	42.39	42.10	2	17,744	0.01%
2021/02/26	5	42.31	2	42.20	42.00	3	17,589	0.02%
2021/02/25	2	42.73	18	42.78	42.90	-16	17,255	-0.09%
2021/02/24	5	42.71	8.1	42.63	42.55	-3	17,267	-0.02%
2021/02/23	2.1	42.23	12.5	42.33	42.45	-10.4	17,237	-0.06%
2021/02/22	10	41.84	14	41.88	41.80	-4	17,008	-0.02%
2021/02/19	2.1	41.31	6	41.47	41.60	-4	16,970	-0.02%
2021/02/18	12	41.51	6.1	41.53	41.35	5.9	16,894	0.03%
2021/02/17	6	40.94	18.6	41.09	41.25	-12.6	16,801	-0.07%
2021/02/05	9	40.67	6	40.73	40.85	3	16,576	0.02%
2021/02/04	23	40.48	0	0.00	40.40	23	16,647	0.14%
2021/02/03	29	40.57	0.4	40.75	40.55	28.6	17,019	0.17%
2021/02/02	6	40.81	3	40.98	40.75	3	16,937	0.02%
2021/02/01	1	40.80	4	40.74	40.80	-3	16,812	-0.02%
2021/01/29	5.3	40.21	2	40.30	40.15	3.3	16,789	0.02%
2021/01/28	15.1	40.25	0	0.00	40.25	15.1	16,597	0.09%
2021/01/27	22	40.40	0.1	40.65	40.35	21.9	16,362	0.13%
2021/01/26	14.2	40.37	8	40.51	40.35	6.2	16,223	0.04%
2021/01/25	2.4	40.98	12	40.98	40.90	-9.6	15,710	-0.06%
2021/01/22	18	40.58	2	40.60	40.60	16	15,509	0.10%
2021/01/21	17	40.93	2	40.95	40.80	15	15,191	0.10%
2021/01/20	26.1	41.11	1	41.05	40.95	25.1	15,029	0.17%
2021/01/19	4.1	41.72	1.6	41.71	41.75	2.5	14,598	0.02%
2021/01/18	38	41.51	5	41.54	41.60	33	14,547	0.23%
2021/01/15	20	42.20	3.4	42.06	41.95	16.6	14,248	0.12%
2021/01/14	44	42.57	0	0.00	42.55	44	13,868	0.32%
2021/01/13	22	42.68	12	42.65	42.70	10	13,709	0.07%
2021/01/12	4	42.79	2	42.85	42.70	2	13,599	0.01%
2021/01/11	10	42.93	9.1	42.89	43.10	1	13,516	0.01%
2021/01/08	6	42.86	8	42.94	42.95	-2	13,435	-0.01%
2021/01/07	7.1	42.88	1.3	43.04	42.85	5.8	13,366	0.04%
2021/01/06	4	42.99	12	42.98	42.95	-8	13,172	-0.06%
2021/01/05	0.1	43.10	0	0.00	43.10	0.1	13,036	0.00%
2021/01/04	6	43.18	6	43.28	43.20	0	12,974	0.00%
2020/12/31	6	43.33	10	43.38	43.20	-4	12,933	-0.03%
2020/12/30	0	0.00	8.3	43.13	43.25	-8.3	12,962	-0.06%
2020/12/29	10.8	42.96	19	43.06	43.00	-8.2	12,916	-0.06%
2020/12/28	8	42.98	1.3	42.97	43.00	6.7	12,907	0.05%
2020/12/25	1	42.75	2	42.80	42.80	-1	12,961	-0.01%
2020/12/24	17.1	42.81	0	0.00	42.70	17.1	13,055	0.13%
2020/12/23	10.1	42.73	0	0.00	42.80	10.1	13,075	0.08%
2020/12/22	20	43.15	25	43.14	42.95	-5	13,149	-0.04%
2020/12/21	25	43.32	13	43.47	43.50	12	13,438	0.09%
2020/12/18	9	42.80	7	42.89	42.95	2	13,750	0.01%
2020/12/17	16	42.73	1	42.75	42.65	15	13,865	0.11%
2020/12/16	11	43.02	15	43.18	43.05	-4	13,782	-0.03%
2020/12/15	6	42.66	17.9	42.61	42.50	-11.8	13,764	-0.09%
2020/12/14	6	42.80	6	42.77	42.80	0	13,726	0.00%
2020/12/11	12.4	42.98	8	43.16	42.90	4.4	13,816	0.03%
2020/12/10	8	43.22	19.8	43.29	43.25	-11.8	13,749	-0.09%
2020/12/09	23	43.48	2.4	43.39	43.35	20.6	13,778	0.15%
2020/12/08	2	43.35	23	43.50	43.60	-21	13,772	-0.15%
2020/12/07	33	43.36	4	43.46	43.55	29	13,759	0.21%
2020/12/04	66	43.57	4	43.86	43.65	62	13,838	0.45%
2020/12/03	26	43.75	12.9	43.83	43.50	13.1	13,761	0.09%
2020/12/02	1	43.00	8	43.15	43.20	-7	13,481	-0.05%
2020/12/01	11	42.86	0	0.00	43.15	11	13,676	0.08%
2020/11/30	9	43.37	15.4	43.48	42.90	-6.4	13,906	-0.05%
2020/11/27	7	43.21	1.1	43.30	43.30	6	13,694	0.04%
2020/11/26	8	42.92	33.2	42.92	42.95	-25.2	13,620	-0.18%
2020/11/25	9.5	42.89	0	0.00	42.60	9.5	13,772	0.07%
2020/11/24	0	43.00	5	42.80	42.75	-5	13,849	-0.04%
2020/11/23	10	42.88	3	42.98	43.00	7	13,800	0.05%
2020/11/20	15	42.63	0	0.00	42.70	15	13,790	0.11%
2020/11/19	3	42.88	20	42.89	42.90	-17	13,775	-0.12%
2020/11/18	28	42.83	9.4	42.88	42.70	18.6	13,816	0.13%
2020/11/17	1	42.65	11	42.63	42.75	-10	13,854	-0.07%
2020/11/16	10.4	42.39	9	42.36	42.35	1.4	14,202	0.01%
2020/11/13	15	42.27	1	42.25	42.25	14	14,467	0.10%
2020/11/12	5.4	42.47	28	42.57	42.40	-22.6	14,811	-0.15%
2020/11/11	13	42.20	7.4	42.38	42.65	5.6	14,831	0.04%
2020/11/10	16	41.48	9	41.29	41.55	7	14,766	0.05%
2020/11/09	7	41.05	6	41.00	41.15	1	14,981	0.01%
2020/11/06	10.4	40.89	3	41.10	40.85	7.4	16,178	0.05%
2020/11/05	4.4	40.94	0	0.00	41.05	4.4	16,546	0.03%
2020/11/04	9	40.83	1	40.85	40.90	8	16,842	0.05%
2020/11/03	6	40.78	8	40.77	40.95	-2	17,212	-0.01%
2020/11/02	8	40.52	8	40.55	40.60	0	17,662	0.00%
2020/10/30	3.5	40.39	4	40.51	40.55	-0.5	18,262	0.00%
2020/10/29	2	40.33	1.1	40.45	40.35	1	18,465	0.01%
2020/10/28	1	40.55	6.1	40.60	40.55	-5.1	18,534	-0.03%
2020/10/27	6	40.42	3	40.40	40.50	3	18,592	0.02%
2020/10/26	1	40.60	0	0.00	40.50	1	18,606	0.01%
2020/10/23	6	40.67	0	0.00	40.65	6	18,750	0.03%
2020/10/22	0	0.00	10	40.59	41.00	-10	18,943	-0.05%
2020/10/21	7	40.41	5	40.51	40.30	2	19,040	0.01%
2020/10/20	3	40.35	0	0.00	40.35	3	19,061	0.02%
2020/10/19	7	40.59	5	40.65	40.45	2	19,122	0.01%
2020/10/16	6	40.43	0	0.00	40.30	6	19,278	0.03%
2020/10/15	6	40.26	0	0.00	40.30	6	19,671	0.03%
2020/10/14	2	40.63	6	40.90	40.50	-4	19,700	-0.02%
2020/10/13	2.6	40.53	0	0.00	40.50	2.6	19,784	0.01%
2020/10/12	5.1	41.05	1	41.25	40.95	4.1	20,214	0.02%
2020/10/08	3	41.10	2	41.25	41.15	1	20,431	0.00%
2020/10/07	7	41.19	0	0.00	41.15	7	20,445	0.03%
2020/10/06	2	41.40	6	41.38	41.40	-4	20,441	-0.02%
2020/10/05	13	41.11	2	41.50	41.00	11	20,601	0.05%
2020/09/30	9	41.41	8	41.60	41.40	1	20,812	0.00%
2020/09/29	10	41.37	20	41.31	41.20	-10	20,975	-0.05%
2020/09/28	7	40.83	5	40.90	40.95	2	21,043	0.01%
2020/09/25	17.4	40.69	1	40.45	40.55	16.4	21,224	0.08%
2020/09/24	17	40.16	31	40.31	40.05	-14	21,293	-0.07%
2020/09/23	53	41.01	4	41.44	41.00	49	21,057	0.23%
2020/09/22	16	41.96	26	42.00	41.80	-10	20,759	-0.05%
2020/09/21	2.7	42.37	3.5	42.42	42.25	-0.9	20,638	0.00%
2020/09/18	6	42.44	1	42.50	42.50	5	20,706	0.02%
2020/09/17	2	42.55	38	42.59	42.55	-36	20,727	-0.17%
2020/09/16	4.8	42.73	8.1	42.78	42.85	-3.3	20,772	-0.02%
2020/09/15	5	42.72	0	0.00	42.70	5	20,736	0.02%
2020/09/14	1	42.95	2	42.90	42.95	-1	20,963	0.00%
2020/09/11	0	0.00	10	42.30	42.30	-10	20,893	-0.05%
2020/09/10	4	42.29	7	42.35	42.45	-3	20,933	-0.01%
2020/09/09	1	42.55	4	42.53	42.55	-3	20,892	-0.01%
2020/09/08	12.4	42.80	1	42.75	42.70	11.4	20,918	0.05%
2020/09/07	3	42.05	7	42.45	42.70	-4	21,054	-0.02%
2020/09/04	5	42.19	5	42.15	42.20	0	21,101	0.00%
2020/09/03	2	42.50	22.9	42.66	42.70	-20.9	21,075	-0.10%
2020/09/02	3.4	42.69	6	43.08	42.65	-2.6	20,913	-0.01%
2020/09/01	11.2	42.67	11	42.74	42.75	0.2	20,813	0.00%
2020/08/31	15	43.48	0	0.00	42.90	15	20,717	0.07%
2020/08/28	19	43.50	1	43.25	43.50	18	20,610	0.09%
2020/08/27	10	43.90	6	43.88	43.85	4	20,645	0.02%
2020/08/26	10.2	43.93	2	43.95	44.10	8.2	20,707	0.04%
2020/08/25	21	44.20	6	44.22	44.10	15	20,673	0.07%
2020/08/24	8	44.10	1	44.25	44.05	7	21,049	0.03%
2020/08/21	19	44.18	18	44.21	44.25	1	21,056	0.00%
2020/08/20	10.4	44.04	22	44.12	43.50	-11.6	20,862	-0.06%
2020/08/19	15	44.59	14.1	44.60	44.35	0.9	20,547	0.00%
2020/08/18	16	44.01	19	43.75	44.00	-3	20,240	-0.01%
2020/08/17	20	43.34	6	43.33	43.35	14	19,928	0.07%
2020/08/14	30.5	42.39	18	42.09	42.85	12.5	19,825	0.06%
2020/08/13	25.5	41.24	12	41.41	41.20	13.5	19,407	0.07%
2020/08/12	75	41.16	1	41.10	41.00	74	19,247	0.38%
2020/08/11	7	46.54	27.4	46.52	46.50	-20.4	18,034	-0.11%
2020/08/10	2.4	46.60	2.6	46.60	46.60	-0.2	17,645	0.00%
2020/08/07	4	47.23	3	47.20	47.10	1	17,455	0.01%
2020/08/06	1.5	47.00	1	47.00	47.15	0.5	17,219	0.00%
2020/08/05	1	46.10	8.5	46.46	46.45	-7.5	16,833	-0.04%
2020/08/04	2	45.00	1.5	45.20	45.40	0.5	16,369	0.00%
2020/08/03	2	45.00	2	44.90	44.95	0	16,214	0.00%
2020/07/31	0.5	45.00	0	0.00	45.00	0.5	16,141	0.00%
2020/07/30	2	45.13	2.5	45.16	45.35	-0.5	16,127	0.00%
2020/07/29	0.5	45.00	8	45.02	45.05	-7.6	16,204	-0.05%
2020/07/28	0.4	44.50	1	44.20	44.50	-0.6	16,213	0.00%
2020/07/27	1	44.75	0	0.00	44.60	1	16,216	0.01%
2020/07/24	1	45.30	0	0.00	45.00	1	16,217	0.01%
2020/07/23	201	45.60	2	45.60	45.60	199	16,183	1.23%	大買/鉅額交易
2020/07/22	4	45.44	9	45.66	45.50	-5	16,181	-0.03%
2020/07/21	9	45.63	7	45.51	45.55	2	16,060	0.01%
2020/07/20	1	45.05	0	0.00	45.10	1	15,811	0.01%
2020/07/17	1	44.90	20.2	44.95	44.80	-19.2	15,774	-0.12%
2020/07/16	25	44.65	2	44.85	44.50	23	15,824	0.15%
2020/07/15	2	45.50	6.5	45.66	45.60	-4.5	15,384	-0.03%
2020/07/14	2	45.10	0	0.00	45.30	2	15,181	0.01%
2020/07/13	6	44.98	6.4	45.08	45.20	-0.4	15,199	0.00%
2020/07/10	1	45.00	17.4	45.11	44.95	-16.4	15,301	-0.11%
2020/07/09	5	45.25	5	45.38	45.30	0	15,268	0.00%
2020/07/08	4	45.10	10.4	45.00	45.15	-6.4	15,002	-0.04%
2020/07/07	3	44.25	1.3	44.18	44.50	1.7	14,733	0.01%
2020/07/06	14	44.33	15	44.40	44.40	-1	14,649	-0.01%
2020/07/03	43	43.90	10	43.86	43.95	33	14,624	0.23%
2020/07/02	17	43.23	10	43.60	43.60	7	14,576	0.05%
2020/07/01	29	42.85	3	43.05	43.10	26	14,481	0.18%
2020/06/30	1	42.80	6	42.90	42.75	-5	14,409	-0.03%
2020/06/29	7	42.69	6	42.75	42.65	1	14,485	0.01%
2020/06/24	6	42.78	0	0.00	42.85	6	14,456	0.04%
2020/06/23	6	42.89	5	42.85	42.70	1	14,452	0.01%
2020/06/22	10	42.67	2	42.78	42.90	8	14,506	0.06%
2020/06/19	1	42.65	17	43.06	42.55	-16	14,595	-0.11%
2020/06/18	15	42.69	6	42.88	42.70	9	14,575	0.06%
2020/06/17	3	42.63	0	0.00	42.85	3	14,913	0.02%
2020/06/16	10	42.89	10	42.92	42.85	0	15,214	0.00%
2020/06/15	14.9	42.77	4	42.56	42.50	10.9	15,627	0.07%
2020/06/12	7	42.90	50	43.00	42.90	-43	15,929	-0.27%
2020/06/09	6	43.72	10	43.85	43.90	-4	16,626	-0.02%
2020/06/08	58	43.61	10	43.61	43.95	48	16,884	0.28%
2020/06/05	5	43.50	5	43.50	43.65	0	16,879	0.00%
2020/06/04	8	43.36	18	43.84	43.40	-10	17,038	-0.06%
2020/06/03	10	43.58	5.4	43.67	43.65	4.6	17,164	0.03%
2020/06/02	4	43.20	11.4	43.15	43.30	-7.4	17,071	-0.04%
2020/06/01	1	43.10	3.4	43.03	43.10	-2.4	17,036	-0.01%
2020/05/28	3.4	42.60	0	0.00	42.35	3.4	16,591	0.02%
2020/05/27	11	42.82	0	0.00	42.85	11	16,655	0.07%
2020/05/26	11	42.85	0.4	43.00	43.00	10.6	16,717	0.06%
2020/05/25	2	42.23	11.8	42.56	42.65	-9.8	16,826	-0.06%
2020/05/22	0	0.00	1	42.65	42.65	-1	16,923	-0.01%
2020/05/19	0	0.00	4	42.95	43.00	-4	16,886	-0.02%
2020/05/18	0	0.00	3	42.27	42.35	-3	16,725	-0.02%
2020/05/15	1	42.30	0	0.00	42.30	1	16,700	0.01%
2020/05/14	1	42.45	0	0.00	42.60	1	16,720	0.01%
2020/05/13	2	42.45	2.4	42.60	42.90	-0.4	16,615	0.00%
2020/05/12	1	42.90	6	42.75	42.95	-5	16,648	-0.03%
2020/05/11	6	43.24	12.4	43.25	43.15	-6.4	16,683	-0.04%
2020/05/08	0	0.00	1	42.85	43.00	-1	16,728	-0.01%
2020/05/07	0	42.70	3	43.00	42.70	-3	16,749	-0.02%
2020/05/05	0.4	42.85	3	42.73	42.85	-2.6	16,875	-0.02%
2020/05/04	3	42.27	0	0.00	42.20	3	16,886	0.02%
2020/04/30	0	0.00	2	43.13	43.20	-2	16,928	-0.01%
2020/04/29	0	0.00	30	42.45	42.55	-30	16,995	-0.18%
2020/04/27	3	42.07	0.4	42.00	42.00	2.6	18,115	0.01%
2020/04/24	2	41.98	0	0.00	42.00	2	18,025	0.01%
2020/04/22	14	41.43	0	0.00	41.60	14	17,994	0.08%
2020/04/21	16.4	41.80	2	42.35	41.80	14.4	18,175	0.08%
2020/04/20	6	42.41	12	42.35	42.35	-6	18,223	-0.03%
2020/04/17	0	0.00	8	42.14	42.00	-8	18,450	-0.04%
2020/04/16	4	41.83	1	42.00	41.85	3	18,435	0.02%
2020/04/15	1.4	41.87	5	42.02	41.80	-3.6	18,514	-0.02%
2020/04/14	0	0.00	24	41.45	41.65	-24	18,414	-0.13%
2020/04/13	11	40.90	32	40.91	40.80	-21	18,392	-0.11%
2020/04/10	1	40.95	25.4	40.81	41.00	-24.4	18,530	-0.13%
2020/04/09	8.4	40.61	0	0.00	40.55	8.4	18,714	0.04%
2020/04/08	16	41.04	3	40.98	41.00	13	18,786	0.07%
2020/04/07	0.4	40.00	3	39.95	39.95	-2.6	18,599	-0.01%
2020/04/06	2	39.05	0	0.00	39.05	2	18,657	0.01%
2020/04/01	6.4	39.12	1	39.00	39.00	5.4	18,611	0.03%
2020/03/31	11	39.07	7	39.28	39.50	4	18,495	0.02%
2020/03/30	11	38.97	0	0.00	39.15	11	18,316	0.06%
2020/03/27	1	38.90	36	39.13	38.95	-35	18,246	-0.19%
2020/03/26	84	38.99	9	39.06	38.60	75	18,248	0.41%
2020/03/25	15.4	38.91	33	39.03	38.80	-17.7	18,249	-0.10%
2020/03/24	13	38.32	52	38.29	38.25	-39	18,117	-0.22%
2020/03/23	20.4	36.31	9	36.24	36.10	11.4	17,961	0.06%
2020/03/20	74	35.55	92	35.94	36.95	-18	17,655	-0.10%
2020/03/19	100	33.45	118.3	34.11	33.60	-18.3	17,337	-0.11%	大賣/
2020/03/18	8	36.91	92	37.02	36.00	-84	17,069	-0.49%
2020/03/17	13	37.64	7	37.65	37.60	6	16,688	0.04%
2020/03/16	9	39.53	5	39.05	38.85	4	16,138	0.02%
2020/03/13	38	38.98	1	39.00	40.25	37	15,911	0.23%
2020/03/12	7	41.04	25	41.04	40.75	-18	15,439	-0.12%
2020/03/11	1	42.00	1.3	41.96	41.80	-0.3	15,048	0.00%
2020/03/10	8	41.71	2	41.20	41.60	6	14,955	0.04%
2020/03/09	6	42.01	0	0.00	41.85	6	14,818	0.04%
2020/03/06	1	42.85	0	0.00	42.85	1	14,613	0.01%
2020/03/05	0	0.00	2	43.00	43.30	-2	14,608	-0.01%
2020/03/04	0	0.00	2	42.75	42.85	-2	14,772	-0.01%
2020/03/03	6	42.77	5	42.85	42.65	1	14,783	0.01%
2020/03/02	3	42.43	2	42.35	42.25	1	14,678	0.01%
2020/02/27	2	42.15	2	42.13	42.25	0	14,824	0.00%
2020/02/26	2.2	42.30	0	0.00	42.20	2.2	14,772	0.01%
2020/02/25	1	42.90	4	42.48	42.70	-3	14,628	-0.02%
2020/02/24	45.3	43.04	6	43.00	43.00	39.3	14,574	0.27%
2020/02/21	0	0.00	1	43.30	43.25	-1	14,887	-0.01%
2020/02/20	1	43.15	0	0.00	43.15	1	15,079	0.01%
2020/02/19	2	43.33	19	43.39	43.40	-17	15,251	-0.11%
2020/02/18	3	43.05	0	0.00	43.05	3	15,442	0.02%
2020/02/17	51	43.05	0	0.00	43.00	51	15,522	0.33%
2020/02/14	2	43.25	0	0.00	43.20	2	15,690	0.01%
2020/02/13	2	43.25	20	43.16	43.15	-18	15,652	-0.11%
2020/02/12	1	42.80	0.2	42.80	42.80	0.8	15,560	0.01%
2020/02/11	0	0.00	0.1	42.60	42.60	-0.1	15,533	0.00%
2020/02/10	12	42.28	0	0.00	42.40	12	15,477	0.08%
2020/02/07	14	42.54	2	42.50	42.50	12	15,428	0.08%
2020/02/06	5	42.85	2	43.03	43.00	3	15,478	0.02%
2020/02/05	1	42.45	5.8	42.31	42.35	-4.8	15,557	-0.03%
2020/02/04	1.5	41.92	13	41.74	42.40	-11.6	15,460	-0.07%
2020/02/03	10	41.46	8	41.44	41.55	2	15,348	0.01%
2020/01/31	5	42.40	33	42.18	42.05	-28	15,299	-0.18%
2020/01/30	31	42.43	42	42.47	41.85	-11	15,164	-0.07%
2020/01/20	0	0.00	10	45.00	44.95	-10	14,282	-0.07%
2020/01/17	3	44.78	12.5	44.75	44.90	-9.5	14,487	-0.07%
2020/01/16	1	44.75	54	44.73	44.75	-53	14,575	-0.36%
2020/01/15	0	0.00	306	44.55	44.55	-306	14,636	-2.09%	大賣/鉅額交易
2020/01/14	0.5	44.30	9	44.45	44.55	-8.6	14,537	-0.06%
2020/01/13	0	0.00	13	44.02	44.25	-13	14,595	-0.09%
2020/01/10	0	0.00	2	43.40	43.50	-2	15,006	-0.01%
2020/01/09	11.3	43.40	0	0.00	43.45	11.3	15,008	0.08%
2020/01/08	0	0.00	0.1	43.35	43.40	-0.1	14,943	0.00%
2020/01/07	0	0.00	6	43.35	43.60	-6	14,877	-0.04%
2020/01/06	21	43.47	0	0.00	43.45	21	14,973	0.14%
2020/01/03	33	43.90	7	43.91	43.95	26	14,911	0.17%
2020/01/02	315	44.09	20.5	44.04	44.10	294.6	14,838	1.99%	大買/鉅額交易
2019/12/31	14.5	43.63	0.4	43.55	43.70	14.1	14,647	0.10%
2019/12/30	1	43.70	28	43.75	43.65	-27	14,673	-0.18%
2019/12/27	2	43.13	13.4	43.18	43.25	-11.4	14,540	-0.08%
2019/12/26	3.3	43.00	0.1	43.00	43.05	3.2	14,635	0.02%
2019/12/25	7	43.01	0	0.00	43.10	7	14,801	0.05%
2019/12/24	3	43.25	1	43.15	43.15	2	14,907	0.01%
2019/12/23	0	0.00	2.5	43.05	43.25	-2.5	14,952	-0.02%
2019/12/20	0	0.00	1	42.95	42.95	-1	14,978	-0.01%
2019/12/19	8	42.89	9.5	42.86	43.00	-1.5	14,997	-0.01%
2019/12/18	0	0.00	27	42.91	43.00	-27	15,064	-0.18%
2019/12/17	0	0.00	2	42.75	42.95	-2	15,039	-0.01%
2019/12/16	14	42.85	7	42.87	42.80	7	14,936	0.05%
2019/12/13	11	42.64	42.4	42.54	42.55	-31.4	14,945	-0.21%
2019/12/12	1	42.25	1.4	42.24	42.30	-0.4	14,920	0.00%
2019/12/11	2.5	42.13	0	0.00	42.15	2.5	14,985	0.02%
2019/12/10	2	42.10	11	42.12	42.10	-9	15,068	-0.06%
2019/12/09	5	42.00	13	41.97	42.05	-8	15,165	-0.05%
2019/12/06	0	0.00	11	41.76	41.75	-11	15,175	-0.07%
2019/12/05	5	41.70	5	41.87	41.65	0	15,354	0.00%
2019/12/04	10	41.55	8	41.81	41.75	2	15,645	0.01%
2019/12/03	11	41.69	9.2	41.70	41.85	1.8	15,733	0.01%
2019/12/02	6	41.30	0	0.00	41.35	6	15,733	0.04%
2019/11/29	254	41.55	1	41.85	41.40	253	15,719	1.61%	大買/鉅額交易
2019/11/28	0	0.00	10	42.07	42.00	-10	15,662	-0.06%
2019/11/27	8	41.84	20	41.77	41.95	-12	15,837	-0.08%
2019/11/26	10	41.97	19.1	41.88	41.80	-9.1	15,863	-0.06%
2019/11/25	1	42.10	13	41.98	41.95	-12	15,528	-0.08%
2019/11/22	1	42.00	13	42.03	42.10	-12	15,556	-0.08%
2019/11/21	10	42.35	16	42.31	42.35	-6	15,639	-0.04%
2019/11/20	8	42.62	6	42.72	42.65	2	15,535	0.01%
2019/11/19	1	41.85	19	41.65	42.10	-18	15,188	-0.12%
2019/11/18	18	42.02	30.1	42.05	42.10	-12.1	15,006	-0.08%
2019/11/15	13	41.38	11	41.42	41.70	2	14,790	0.01%
2019/11/14	2.2	40.91	11	41.11	41.15	-8.8	14,612	-0.06%
2019/11/13	23	41.05	19	41.06	41.00	4	14,577	0.03%
2019/11/12	4.5	40.57	0	0.00	40.65	4.5	14,491	0.03%
2019/11/11	159.2	40.46	1.4	40.64	40.35	157.7	14,806	1.07%	大買/鉅額交易
2019/11/08	8	40.95	3	40.95	40.90	5	15,386	0.03%
2019/11/07	1	40.95	10	40.86	40.95	-9	15,890	-0.06%
2019/11/06	1	40.80	2	40.85	40.80	-1	16,088	-0.01%
2019/11/05	4	40.61	0	0.00	40.90	4	16,203	0.02%
2019/11/04	16	40.86	0	0.00	40.95	16	16,285	0.10%
2019/11/01	17	40.49	17	40.45	40.55	0	16,295	0.00%
2019/10/31	11	40.41	7	40.57	40.45	4	16,600	0.02%
2019/10/30	6	40.33	0	0.00	40.35	6	16,869	0.04%
2019/10/29	20	40.69	4	40.90	40.65	16	16,765	0.10%
2019/10/28	6	40.75	7.8	40.93	40.75	-1.8	16,612	-0.01%
2019/10/25	9	40.71	3	41.20	40.85	6	16,652	0.04%
2019/10/24	8	41.14	1.5	41.00	41.00	6.5	16,478	0.04%
2019/10/23	2	40.90	1.1	40.86	40.95	0.9	16,533	0.01%
2019/10/22	14.5	41.23	10.5	41.27	41.40	4	16,532	0.02%
2019/10/21	36.5	41.47	5.5	41.62	41.50	31	16,453	0.19%
2019/10/18	12	40.83	30.2	40.52	40.95	-18.2	16,356	-0.11%
2019/10/17	5	40.00	3.1	40.05	40.10	1.9	15,849	0.01%
2019/10/16	11	39.88	4	40.10	40.00	7	15,811	0.04%
2019/10/15	21	39.80	5.4	39.92	40.00	15.6	15,916	0.10%
2019/10/14	8	39.90	22.6	39.95	39.95	-14.6	16,255	-0.09%
2019/10/09	4	39.70	0	0.00	39.50	4	16,418	0.02%
2019/10/08	2	39.63	14	39.70	39.75	-12	16,714	-0.07%
2019/10/07	3	39.17	5	39.30	39.30	-2	17,140	-0.01%
2019/10/04	3	38.82	0	0.00	38.90	3	17,320	0.02%
2019/10/03	12	38.86	0	0.00	39.00	12	17,304	0.07%
2019/10/02	0	0.00	2.1	39.31	39.25	-2.1	17,315	-0.01%
2019/10/01	1	39.50	4.1	39.94	39.65	-3.1	17,356	-0.02%
2019/09/27	13.4	39.84	0.5	39.85	39.65	12.9	17,381	0.07%
2019/09/26	10	39.80	8	39.91	39.90	2	17,415	0.01%
2019/09/25	2	39.65	5	39.65	39.60	-3	17,535	-0.02%
2019/09/24	4	39.70	0	0.00	39.80	4	17,583	0.02%
2019/09/23	10	39.91	16.1	40.17	39.75	-6.1	17,507	-0.04%
2019/09/20	3	39.75	0	0.00	40.20	3	17,563	0.02%
2019/09/19	1.1	39.82	4	39.85	39.80	-2.9	17,483	-0.02%
2019/09/18	6	39.93	1	40.00	39.80	5	17,574	0.03%
2019/09/17	24	39.64	1	39.55	39.50	23	17,619	0.13%
2019/09/16	12.5	40.15	21	40.14	40.10	-8.5	17,629	-0.05%
2019/09/12	9.8	40.07	3.1	40.10	40.05	6.8	17,599	0.04%
2019/09/11	6	39.85	3	40.15	40.00	3	17,752	0.02%
2019/09/10	3.5	40.00	23	40.03	39.95	-19.5	17,949	-0.11%
2019/09/09	20	40.04	18.5	39.91	40.00	1.5	18,140	0.01%
2019/09/06	20.5	39.82	42	39.81	39.85	-21.5	18,038	-0.12%
2019/09/05	3.4	38.76	0	0.00	39.00	3.4	17,798	0.02%
2019/09/04	8.5	38.36	4	38.34	38.45	4.5	17,818	0.03%
2019/09/03	33	38.39	2	38.40	38.35	31	17,972	0.17%
2019/09/02	20	38.22	6	38.45	38.25	14	18,146	0.08%
2019/08/30	12	37.90	13	38.14	38.45	-1	18,113	-0.01%
2019/08/29	0.1	37.95	0	0.00	37.80	0.1	18,035	0.00%
2019/08/27	3	37.57	5	37.57	37.65	-2	18,435	-0.01%
2019/08/26	16.5	37.50	2	37.55	37.70	14.5	18,481	0.08%
2019/08/23	12	37.88	0	0.00	38.20	12	18,473	0.06%
2019/08/22	3	37.95	5	37.90	37.85	-2	18,541	-0.01%
2019/08/21	2	38.00	1	38.05	37.95	1	18,734	0.01%
2019/08/20	0	0.00	6	38.21	38.15	-6	18,731	-0.03%
2019/08/19	6	38.10	12	38.20	38.10	-6	18,777	-0.03%
2019/08/16	15	37.97	1.2	38.00	37.95	13.8	18,796	0.07%
2019/08/15	39	37.88	10	38.02	38.00	29	18,773	0.15%
2019/08/14	18	37.74	5	38.16	38.30	13	18,819	0.07%
2019/08/13	36.3	37.37	4	37.36	37.25	32.3	18,656	0.17%
2019/08/12	16.1	44.00	1	43.95	43.95	15.1	18,080	0.08%
2019/08/08	9	43.99	14	44.13	43.90	-5	17,741	-0.03%
2019/08/07	30	43.48	0	0.00	43.35	30	17,601	0.17%
2019/08/06	7	43.25	6	43.27	43.30	1	17,750	0.01%
2019/08/05	1	43.50	2	43.55	43.55	-1	17,728	-0.01%
2019/08/02	11	43.65	12	43.79	43.55	-1	17,716	-0.01%
2019/08/01	18	44.08	0	0.00	44.05	18	17,596	0.10%
2019/07/31	3	44.73	5	44.70	44.70	-2	17,513	-0.01%
2019/07/30	5	44.85	0	0.00	44.80	5	17,651	0.03%
2019/07/29	1	44.95	19	44.89	44.85	-18	17,948	-0.10%
2019/07/26	4	44.40	17	44.43	44.65	-13	18,163	-0.07%
2019/07/25	4.4	44.40	1	44.65	44.30	3.4	18,228	0.02%
2019/07/24	1	44.90	2	45.05	44.80	-1	18,091	-0.01%
2019/07/23	0	0.00	9	44.94	45.05	-9	18,053	-0.05%
2019/07/22	17	44.89	2	44.95	44.90	15	18,025	0.08%
2019/07/19	0.5	44.95	0	0.00	44.80	0.5	17,949	0.00%
2019/07/18	19	44.63	0	0.00	44.60	19	17,921	0.11%
2019/07/17	10	44.61	6	44.55	44.70	4	18,132	0.02%
2019/07/16	1.5	44.82	35	44.47	44.75	-33.5	18,306	-0.18%
2019/07/15	5	44.01	20	44.05	44.05	-15	18,126	-0.08%
2019/07/12	28	44.49	2	44.43	44.35	26	18,091	0.14%
2019/07/11	25.3	45.08	44	45.03	44.80	-18.7	18,028	-0.10%
2019/07/10	37	45.91	2	45.90	45.85	35	17,637	0.20%
2019/07/09	0	0.00	11	46.00	46.00	-11	17,645	-0.06%
2019/07/08	0	0.00	15	46.13	46.20	-15	17,825	-0.08%
2019/07/05	4	45.96	34	46.05	46.15	-30	17,949	-0.17%
2019/07/04	16	46.02	7	45.93	45.90	9	18,032	0.05%
2019/07/03	3	46.18	20	46.35	46.25	-17	18,223	-0.09%
2019/07/02	2	46.45	14.5	46.50	46.35	-12.5	18,452	-0.07%
2019/07/01	39	46.21	6.5	46.20	46.15	32.5	18,483	0.18%
2019/06/28	1.3	45.81	2	45.98	46.05	-0.7	18,562	0.00%
2019/06/27	0	0.00	1	45.80	45.95	-1	18,801	-0.01%
2019/06/26	1	45.55	3	45.55	45.55	-2	18,891	-0.01%
2019/06/25	1	45.45	22	45.49	45.60	-21	19,323	-0.11%
2019/06/24	0	0.00	105.1	45.48	45.60	-105.1	19,560	-0.54%	大賣/鉅額交易
2019/06/21	3	45.23	6.5	45.26	45.15	-3.5	19,765	-0.02%
2019/06/20	0	0.00	9.1	45.33	45.40	-9.1	20,696	-0.04%
2019/06/19	13	44.93	15.4	45.25	45.30	-2.4	20,682	-0.01%
2019/06/18	4	45.03	1	45.10	45.20	3	20,639	0.01%
2019/06/17	6	44.79	1.4	44.70	44.70	4.6	20,457	0.02%
2019/06/14	2	43.90	2	43.95	43.95	0	20,318	0.00%
2019/06/13	3	43.67	1.4	43.89	43.85	1.6	20,846	0.01%
2019/06/12	13.5	43.90	2	43.70	43.75	11.5	20,917	0.05%
2019/06/11	2.3	43.83	2.5	43.94	44.00	-0.2	20,838	0.00%
2019/06/10	4.6	43.72	4	43.75	43.85	0.6	20,740	0.00%
2019/06/06	2	42.95	10.5	43.01	43.15	-8.5	20,602	-0.04%
2019/06/05	0	0.00	2.1	43.00	43.00	-2.1	20,525	-0.01%
2019/06/04	1	43.30	3	43.62	43.10	-2	20,408	-0.01%
2019/06/03	0.3	43.40	21	42.72	43.40	-20.8	20,223	-0.10%
2019/05/31	11	42.78	5	42.79	42.90	6	20,045	0.03%
2019/05/30	7	42.54	0.5	42.80	42.80	6.5	19,910	0.03%
2019/05/29	0.3	42.50	2	42.40	42.50	-1.7	19,853	-0.01%
2019/05/28	2	42.38	1	42.40	42.30	1	19,894	0.01%
2019/05/27	3	42.60	2	42.50	42.40	1	19,814	0.01%
2019/05/24	1	42.45	25	42.49	42.35	-24	19,902	-0.12%
2019/05/23	2	42.35	5	42.35	42.35	-3	19,954	-0.02%
2019/05/22	6	42.70	5	42.71	42.70	1	20,360	0.00%
2019/05/21	18.7	42.67	16	42.77	42.85	2.7	20,460	0.01%
2019/05/20	7	42.40	0	0.00	42.35	7	20,442	0.03%
2019/05/17	10.5	42.29	4	42.30	42.25	6.5	20,401	0.03%
2019/05/16	12	41.96	6	42.13	42.00	6	20,412	0.03%
2019/05/15	21	41.89	22	41.87	41.75	-1	20,302	0.00%
2019/05/14	8	41.51	521	41.52	41.55	-513	20,272	-2.53%	大賣/鉅額交易
2019/05/13	25	42.39	25	42.39	42.00	0	19,984	0.00%
2019/05/10	5	42.51	6	42.83	42.50	-1	19,903	-0.01%
2019/05/09	6	42.77	1	42.55	42.50	5	19,795	0.03%
2019/05/08	11.5	42.99	13	42.73	43.00	-1.5	19,622	-0.01%
2019/05/07	8	42.81	262	42.85	42.90	-254	19,430	-1.31%	大賣/鉅額交易
2019/05/06	1	42.25	31	42.32	42.30	-30	19,257	-0.16%
2019/05/03	5	42.55	10.3	42.74	42.85	-5.3	18,942	-0.03%
2019/05/02	14	42.19	6	42.17	42.20	8	18,615	0.04%
2019/04/30	10	42.08	1	42.10	42.00	9	18,472	0.05%
2019/04/29	0	0.00	3	42.10	42.10	-3	18,476	-0.02%
2019/04/26	0	0.00	1	41.75	41.75	-1	18,369	-0.01%
2019/04/25	0	0.00	5	41.80	41.80	-5	18,375	-0.03%
2019/04/24	10	41.60	10	41.63	41.55	0	18,358	0.00%
2019/04/23	2	41.23	9	41.04	41.60	-7	18,316	-0.04%
2019/04/22	20	41.21	7	41.50	41.00	13	18,243	0.07%
2019/04/19	9	41.48	15	41.80	41.70	-6	17,929	-0.03%
2019/04/18	25	41.53	3.3	41.43	41.60	21.7	17,806	0.12%
2019/04/17	22	42.17	1	42.10	41.95	21	17,616	0.12%
2019/04/16	3.6	42.27	18	42.51	42.30	-14.4	17,377	-0.08%
2019/04/15	12	42.21	3	42.25	42.50	9	17,356	0.05%
2019/04/12	16.4	42.15	10	42.18	42.00	6.4	17,209	0.04%
2019/04/11	1	42.15	20.1	42.18	42.05	-19.1	17,030	-0.11%
2019/04/10	11	41.98	9	42.05	42.00	2	16,791	0.01%
2019/04/09	31.6	42.12	0	0.00	42.15	31.6	16,545	0.19%
2019/04/08	18	42.10	7	42.18	42.30	11	16,200	0.07%
2019/04/03	18.4	41.58	3	41.55	41.70	15.4	15,817	0.10%
2019/04/02	25.4	41.50	26	41.64	41.40	-0.6	15,641	0.00%
2019/04/01	73.4	41.43	41	41.48	41.35	32.4	15,380	0.21%
2019/03/29	19.4	41.22	16	41.25	41.25	3.4	14,937	0.02%
2019/03/28	44.4	41.03	34	41.06	41.00	10.4	14,770	0.07%
2019/03/27	8	40.59	5	40.71	40.55	3	14,397	0.02%
2019/03/26	54.4	40.36	251	40.61	40.45	-196.6	14,149	-1.39%	大賣/鉅額交易
2019/03/25	106	40.45	501	40.17	40.50	-395	13,906	-2.84%	大買/大賣/鉅額交易
2019/03/22	26	38.67	9	38.60	38.70	17	12,921	0.13%
2019/03/21	111	38.47	2	38.78	38.85	109	12,975	0.84%	大買/鉅額交易
2019/03/20	51	38.05	3	38.05	38.05	48	12,847	0.37%
2019/03/19	2	37.90	17	38.08	38.10	-15	12,820	-0.12%
2019/03/18	288	38.13	2	38.80	37.80	286	12,718	2.25%	大買/鉅額交易
2019/03/15	3	38.65	27	38.74	38.65	-24	12,123	-0.20%
2019/03/14	30	38.54	2	38.50	38.60	28	12,005	0.23%
2019/03/13	12	38.44	4	38.55	38.50	8	12,137	0.07%
2019/03/12	252	38.46	7	38.47	38.40	245	12,190	2.01%	大買/鉅額交易
2019/03/11	2	37.90	2	37.95	37.85	0	12,358	0.00%
2019/03/08	1	37.85	1	37.85	38.00	0	12,634	0.00%
2019/03/07	8	38.08	0	0.00	38.00	8	12,816	0.06%
2019/03/06	9	38.00	0	0.00	38.25	9	12,966	0.07%
2019/03/05	0	0.00	1	37.95	38.00	-1	13,299	-0.01%
2019/03/04	1	38.15	0	0.00	38.20	1	14,411	0.01%
2019/02/27	6	38.29	0	0.00	38.40	6	14,337	0.04%
2019/02/26	3	38.30	9	38.26	38.20	-6	14,246	-0.04%
2019/02/25	5	38.89	8	38.45	38.45	-3	14,362	-0.02%
2019/02/22	11	38.84	1	39.00	38.70	10	14,472	0.07%
2019/02/21	6	38.94	20	39.06	39.30	-14	14,492	-0.10%
2019/02/20	1	37.95	0	0.00	37.85	1	14,013	0.01%
2019/02/18	1	37.00	8	37.35	36.90	-7	13,696	-0.05%
2019/02/15	19	37.17	23	37.20	37.45	-4	13,766	-0.03%
2019/02/14	6	37.55	0.1	37.50	37.50	5.9	13,833	0.04%
2019/02/13	2	37.73	4	37.70	37.65	-2	13,710	-0.01%
2019/02/12	2	37.75	0	0.00	37.70	2	13,617	0.01%
2019/02/11	3	37.52	0	0.00	37.65	3	13,612	0.02%
2019/01/30	0	0.00	2	37.10	37.35	-2	13,468	-0.01%
2019/01/29	4	36.95	16	37.00	37.10	-12	13,530	-0.09%
2019/01/28	2	36.85	20.1	36.85	37.00	-18.1	13,669	-0.13%
2019/01/24	11	36.38	0	0.00	36.40	11	13,820	0.08%
2019/01/23	10	36.30	0	0.00	36.45	10	13,992	0.07%
2019/01/18	2	35.90	3	35.85	36.00	-1	14,490	-0.01%
2019/01/17	2	35.45	0	0.00	35.45	2	14,775	0.01%
2019/01/16	1	35.65	0	0.00	35.60	1	15,381	0.01%
2019/01/15	5	35.83	0	0.00	35.70	5	15,547	0.03%
2019/01/14	10	35.43	0	0.00	35.60	10	15,440	0.06%
2019/01/11	0	0.00	1	36.60	36.40	-1	15,449	-0.01%
2019/01/10	10	36.55	26	36.58	36.55	-16	15,388	-0.10%
2019/01/08	6	35.70	6	35.80	35.55	0	15,314	0.00%
2019/01/07	2	35.95	2	35.90	36.00	0	15,385	0.00%
2019/01/03	3	35.32	0	0.00	35.15	3	15,897	0.02%
2019/01/02	10	35.65	0	0.00	35.50	10	15,978	0.06%
2018/12/28	1	35.55	0.1	35.75	35.60	0.9	16,040	0.01%
2018/12/25	1	35.15	0	0.00	35.85	1	16,296	0.01%
2018/12/24	6	35.81	2	35.70	35.80	4	16,416	0.02%
2018/12/21	0	0.00	1	35.40	35.40	-1	16,971	-0.01%
2018/12/20	16	35.68	5	35.93	35.40	11	16,974	0.06%
2018/12/19	1	35.75	6	35.86	36.00	-5	16,914	-0.03%
2018/12/18	0	0.00	7	35.98	35.65	-7	16,943	-0.04%
2018/12/17	1	36.10	2	36.18	36.00	-1	17,319	-0.01%
2018/12/14	25	35.36	7	35.67	35.75	18	17,273	0.10%
2018/12/13	4	35.23	1	34.90	35.50	3	17,362	0.02%
2018/12/12	2	34.85	4	34.95	34.95	-2	17,290	-0.01%
2018/12/11	5	34.91	0	0.00	34.80	5	17,234	0.03%
2018/12/10	2	34.80	2	34.75	34.75	0	17,308	0.00%
2018/12/06	6	34.66	5	34.80	34.65	1	17,576	0.01%
2018/12/05	1	34.80	3	34.85	34.85	-2	17,823	-0.01%
2018/12/04	11	35.20	5	35.00	35.05	6	18,345	0.03%
2018/12/03	553	35.42	312	35.20	35.85	241	18,146	1.33%	大買/大賣/鉅額交易
2018/11/30	0	0.00	2	34.40	34.50	-2	17,903	-0.01%
2018/11/29	11	34.12	7	34.43	34.05	4	17,779	0.02%
2018/11/28	13	33.96	31	33.95	34.05	-18	17,765	-0.10%
2018/11/27	54	33.22	1	33.40	33.50	53	17,583	0.30%
2018/11/26	10	35.18	35	35.37	35.35	-25	16,748	-0.15%
2018/11/23	5	34.66	0	0.00	34.70	5	17,213	0.03%
2018/11/22	54	34.87	0	0.00	34.85	54	17,290	0.31%
2018/11/21	44	35.75	0	0.00	35.70	44	17,165	0.26%
2018/11/20	11	36.63	15	36.87	36.65	-4	17,025	-0.02%
2018/11/19	0	0.00	36	36.59	36.50	-36	17,037	-0.21%
2018/11/16	4	36.20	0	0.00	36.45	4	17,140	0.02%
2018/11/15	30	36.05	0	0.00	36.15	30	17,325	0.17%
2018/11/14	25	36.86	0	0.00	36.35	25	17,409	0.14%
2018/11/13	5	35.56	3	35.95	36.40	2	17,458	0.01%
2018/11/12	2	35.40	0	0.00	35.60	2	17,488	0.01%
2018/11/09	2	34.95	0	0.00	34.90	2	17,688	0.01%
2018/11/08	5	35.40	0	0.00	35.50	5	18,029	0.03%
2018/11/06	4	35.16	5	35.25	35.10	-1	19,646	-0.01%
2018/11/05	20	35.31	5	35.50	35.35	15	19,895	0.08%
2018/11/02	0	0.00	20	36.33	36.45	-20	20,127	-0.10%
2018/11/01	10	34.45	0	0.00	35.65	10	20,426	0.05%
2018/10/31	3	34.70	2	34.95	34.70	1	20,564	0.00%
2018/10/30	0	0.00	10	34.20	34.10	-10	20,695	-0.05%
2018/10/29	1	33.25	6	33.45	33.90	-5	20,980	-0.02%
2018/10/26	2	33.10	1	34.30	33.50	1	21,504	0.00%
2018/10/25	18	33.64	0	0.00	34.00	18	22,325	0.08%
2018/10/24	17.3	34.54	5	34.45	34.15	12.3	23,157	0.05%
2018/10/23	9.4	36.04	3	35.80	36.00	6.4	22,836	0.03%
2018/10/22	1	37.25	1	37.30	37.55	0	23,078	0.00%
2018/10/19	3	37.18	1	37.50	37.25	2	24,086	0.01%
2018/10/18	12	38.32	0	0.00	38.00	12	24,280	0.05%
2018/10/17	0	0.00	12	38.67	38.25	-12	25,131	-0.05%
2018/10/16	5	38.01	0	0.00	38.20	5	25,323	0.02%
2018/10/15	141	38.48	0	0.00	38.50	141	25,455	0.55%	大買/鉅額交易
2018/10/12	0	0.00	11	38.66	39.00	-11	25,600	-0.04%
2018/10/11	25	37.68	7	37.49	37.60	18	25,654	0.07%
2018/10/09	20	40.25	5	40.07	40.05	15	25,282	0.06%
2018/10/08	3	39.58	2	39.75	39.75	1	25,339	0.00%
2018/10/05	1	39.60	6	39.91	39.70	-5	25,579	-0.02%
2018/10/04	13	39.59	1	39.55	39.80	12	25,683	0.05%
2018/10/03	8	40.33	0	0.00	40.20	8	25,833	0.03%
2018/10/02	3	40.27	6	40.25	40.30	-3	26,052	-0.01%
2018/10/01	13	41.38	1	41.60	41.05	12	26,235	0.05%
2018/09/28	2	41.25	9	41.39	41.10	-7	26,430	-0.03%
2018/09/27	0	0.00	3	40.12	40.25	-3	26,273	-0.01%
2018/09/26	9.4	40.17	0	0.00	39.90	9.4	26,482	0.04%
2018/09/25	3	40.45	12	40.68	40.20	-9	26,920	-0.03%
2018/09/21	1	40.95	3	40.68	40.40	-2	27,049	-0.01%
2018/09/20	5.3	40.06	0	0.00	40.10	5.3	26,888	0.02%
2018/09/19	1	40.10	0	0.00	40.15	1	26,972	0.00%
2018/09/18	0	0.00	1	39.60	39.70	-1	27,031	0.00%
2018/09/17	2	39.00	1	39.35	39.30	1	27,184	0.00%
2018/09/14	0	0.00	0.2	39.70	39.65	-0.2	27,256	0.00%
2018/09/13	1	39.00	1	39.35	39.10	0	27,301	0.00%
2018/09/12	2	38.25	22	38.11	38.55	-20	27,171	-0.07%
2018/09/11	3	37.42	0	0.00	38.00	3	27,244	0.01%
2018/09/10	34	38.65	14	39.64	37.95	20	27,027	0.07%
2018/09/07	4	41.40	8	41.42	41.30	-4	26,616	-0.02%
2018/09/06	5	41.55	7	41.78	41.80	-2	26,592	-0.01%
2018/09/05	16	41.55	0	0.00	41.55	16	26,581	0.06%
2018/09/04	0	0.00	3	42.02	42.10	-3	26,593	-0.01%
2018/09/03	16	41.33	2	41.30	41.35	14	26,409	0.05%
2018/08/31	1	41.50	1	41.80	42.35	0	26,343	0.00%
2018/08/30	65	42.06	10	41.87	42.00	55	26,050	0.21%
2018/08/29	0	0.00	3	43.33	43.40	-3	25,625	-0.01%
2018/08/28	5	43.40	6	43.38	43.30	-1	25,698	0.00%
2018/08/27	1	43.00	1	43.40	43.30	0	25,815	0.00%
2018/08/24	0.2	42.75	5.2	42.80	42.80	-5	25,756	-0.02%
2018/08/23	7	43.00	1	43.20	43.10	6	25,948	0.02%
2018/08/22	19	42.97	26	42.82	42.95	-7	26,075	-0.03%
2018/08/21	0	0.00	1	42.65	42.90	-1	26,120	0.00%
2018/08/20	17	42.09	7	42.49	42.00	10	26,216	0.04%
2018/08/17	7	42.23	12	42.60	42.05	-5	26,177	-0.02%
2018/08/16	17	41.65	2	41.75	42.00	15	26,134	0.06%
2018/08/15	24	43.29	2	43.55	42.35	22	26,225	0.08%
2018/08/14	17	42.89	17	43.24	43.30	0	25,975	0.00%
2018/08/13	16	42.54	16	42.58	42.15	0	25,677	0.00%
2018/08/10	5	41.19	5	40.87	41.50	0	24,798	0.00%
2018/08/09	5	40.49	4	40.73	40.50	1	24,741	0.00%
2018/08/08	1	40.45	3	40.65	40.60	-2	25,207	-0.01%
2018/08/07	3.2	40.33	3	40.30	40.15	0.2	25,092	0.00%
2018/08/06	45	40.38	0	0.00	40.35	45	25,024	0.18%
2018/08/03	1	41.10	0	0.00	40.45	1	24,795	0.00%
2018/08/02	6	40.63	1	41.05	40.60	5	24,490	0.02%
2018/08/01	7	40.90	18	40.83	41.05	-11	23,866	-0.05%
2018/07/31	10	39.28	10	39.46	39.35	0	22,946	0.00%
2018/07/30	13	40.82	10	41.13	40.70	3	22,017	0.01%
2018/07/27	19	40.69	1	41.35	40.30	18	21,668	0.08%
2018/07/26	10	41.39	6	40.87	40.50	4	21,333	0.02%
2018/07/25	23	45.06	0	0.00	45.10	23	20,460	0.11%
2018/07/24	1	43.55	33	43.38	45.50	-32	20,173	-0.16%
2018/07/23	0	0.00	2	42.60	42.65	-2	19,368	-0.01%
2018/07/20	7	42.47	1	42.30	42.30	6	19,251	0.03%
2018/07/19	5	42.55	30	42.70	42.75	-25	19,164	-0.13%
2018/07/18	2	42.30	0	0.00	42.25	2	19,412	0.01%
2018/07/17	36	42.16	0	0.00	42.15	36	19,164	0.19%
2018/07/16	24	43.02	0	0.00	42.50	24	19,102	0.13%
2018/07/13	2	43.15	15	43.30	43.50	-13	19,058	-0.07%
2018/07/12	0	0.00	4	42.59	42.70	-4	18,723	-0.02%
2018/07/11	19	42.23	0	0.00	42.15	19	18,533	0.10%
2018/07/10	3	42.75	13	43.05	43.25	-10	18,222	-0.05%
2018/07/09	1	42.20	4	41.88	42.75	-3	17,897	-0.02%
2018/07/06	5	41.88	0	0.00	41.60	5	17,544	0.03%
2018/07/05	0	0.00	1	42.05	42.05	-1	17,264	-0.01%
2018/07/04	8	42.21	0	0.00	42.00	8	17,216	0.05%
2018/07/03	5	42.40	0	0.00	42.75	5	16,918	0.03%
2018/06/29	4	42.18	0	0.00	42.35	4	16,147	0.02%
2018/06/28	3	42.67	0	0.00	42.40	3	15,725	0.02%
2018/06/27	69	43.24	0	0.00	43.00	69	15,500	0.45%
2018/06/22	0	0.00	2.5	44.74	44.60	-2.5	14,764	-0.02%
2018/06/20	0	0.00	4	44.61	44.75	-4	14,521	-0.03%
2018/06/19	13	44.38	0	0.00	43.85	13	14,290	0.09%
2018/06/14	2	44.90	6	45.22	44.90	-4	13,688	-0.03%
2018/06/13	1	45.00	0	0.00	45.45	1	13,540	0.01%
2018/06/11	6	44.62	19	44.97	44.60	-13	13,386	-0.10%
2018/06/08	0	0.00	6	44.43	45.00	-6	13,315	-0.05%
2018/06/05	7	44.86	4	45.19	45.20	3	13,105	0.02%
2018/06/04	222	45.27	2	44.80	45.65	220	12,867	1.71%	大買/鉅額交易
2018/06/01	0	0.00	2	43.50	43.75	-2	12,533	-0.02%
2018/05/30	0	0.00	56	43.01	43.75	-56	12,061	-0.46%
2018/05/29	1	43.10	0	0.00	43.40	1	11,777	0.01%
2018/05/28	0	0.00	1	43.95	43.95	-1	11,560	-0.01%
2018/05/25	5	43.96	4	44.00	43.90	1	11,405	0.01%
2018/05/24	2	44.20	1	44.50	44.75	1	11,186	0.01%
2018/05/23	7	44.37	1	43.80	44.10	6	10,986	0.05%
2018/05/22	2	46.00	6	45.80	45.60	-4	10,678	-0.04%
2018/05/21	0	0.00	7	45.94	46.00	-7	10,604	-0.07%
2018/05/18	17	45.57	1	45.65	45.55	16	10,386	0.15%
2018/05/17	17	46.04	19	45.72	45.65	-2	10,246	-0.02%
2018/05/16	46	46.37	49	46.44	45.90	-3	9,922	-0.03%
2018/05/15	7	42.96	8	43.03	43.50	-1	9,122	-0.01%
2018/05/14	20	42.52	11	42.64	43.15	9	9,082	0.10%
2018/05/11	9	41.14	7	41.15	41.25	2	8,797	0.02%
2018/05/10	0	0.00	8	41.01	41.10	-8	8,681	-0.09%
2018/05/09	5	40.50	0	0.00	40.60	5	8,472	0.06%
2018/05/08	5	40.30	12	40.73	40.80	-7	8,411	-0.08%
2018/05/07	6	40.81	8	40.75	40.40	-2	8,247	-0.02%
2018/05/03	1	39.85	2	40.45	39.40	-1	8,040	-0.01%
2018/05/02	0	0.00	1	41.00	40.85	-1	7,860	-0.01%
2018/04/30	1	40.50	0	0.00	40.85	1	7,745	0.01%
2018/04/27	0	0.00	2	40.40	40.30	-2	7,743	-0.03%
2018/04/26	1	40.25	2	40.55	40.50	-1	7,705	-0.01%
2018/04/25	10	40.45	0	0.00	40.20	10	7,573	0.13%
2018/04/24	7	40.24	34.5	40.63	40.85	-27.5	7,530	-0.36%
2018/04/20	2	38.68	13	38.99	38.75	-11	7,184	-0.15%
2018/04/19	1	38.85	8	38.81	39.00	-7	7,137	-0.10%
2018/04/17	0	0.00	3	37.97	38.00	-3	7,686	-0.04%
2018/04/13	1	38.05	1	38.30	38.20	0	8,016	0.00%
2018/04/12	0	0.00	1	38.00	38.10	-1	8,316	-0.01%
2018/04/11	0	0.00	10	38.41	38.45	-10	8,816	-0.11%
2018/04/10	0	0.00	2.8	37.93	38.20	-2.8	8,908	-0.03%
2018/04/03	0	0.00	1	36.80	36.95	-1	9,075	-0.01%
2018/03/30	1	36.45	0	0.00	36.60	1	9,384	0.01%
2018/03/26	10	36.65	0	0.00	36.60	10	10,164	0.10%
2018/03/23	1	36.80	1	36.85	37.00	0	10,302	0.00%
2018/03/22	1	37.60	14	37.54	37.55	-13	10,341	-0.13%
2018/03/20	30	37.10	30	37.35	37.35	0	10,409	0.00%
2018/03/19	1	37.50	0	0.00	37.55	1	10,391	0.01%
2018/03/15	0	0.00	5	37.60	37.60	-5	10,284	-0.05%
2018/03/13	4	37.23	11	37.04	37.50	-7	10,211	-0.07%
2018/03/12	10	36.85	100	37.00	37.20	-90	10,295	-0.87%
2018/03/09	2	36.60	0	0.00	36.65	2	10,563	0.02%
2018/03/05	50	36.40	1	36.70	36.30	49	11,150	0.44%
2018/03/02	6	36.98	0	0.00	36.90	6	11,178	0.05%
2018/03/01	51	36.75	0	0.00	37.00	51	11,286	0.45%
2018/02/23	1	36.65	1	36.75	36.85	0	11,245	0.00%
2018/02/12	2	35.80	0	0.00	35.95	2	11,186	0.02%
2018/02/09	0	0.00	2	35.30	35.60	-2	11,191	-0.02%
2018/02/06	4	35.50	0	0.00	35.50	4	11,176	0.04%
2018/02/05	10	37.15	0	0.00	37.80	10	10,868	0.09%
2018/02/02	0	0.00	2	38.00	37.90	-2	10,815	-0.02%
2018/02/01	0	0.00	24.1	37.86	37.90	-24.1	10,779	-0.22%
2018/01/31	10	37.65	3	37.70	37.65	7	10,778	0.06%
2018/01/30	0	0.00	9.5	37.89	37.90	-9.5	10,744	-0.09%
2018/01/29	21	38.13	5	38.34	37.95	16	10,715	0.15%
2018/01/26	10	37.55	8	37.69	38.20	2	10,632	0.02%
2018/01/25	0	0.00	4	37.50	37.60	-4	10,496	-0.04%
2018/01/24	5	37.38	0	0.00	37.30	5	10,438	0.05%
2018/01/23	9	37.26	10	37.10	37.30	-1	10,370	-0.01%
2018/01/19	1	37.95	5	37.90	37.90	-4	10,101	-0.04%
2018/01/18	4	37.99	0	0.00	37.85	4	10,032	0.04%
2018/01/17	0	0.00	3.7	38.29	38.50	-3.7	9,868	-0.04%
2018/01/15	2	37.65	0	0.00	37.85	2	9,652	0.02%
2018/01/12	6	37.50	0.1	37.55	37.60	5.9	9,583	0.06%
2018/01/11	2	37.70	5	37.95	37.50	-3	9,356	-0.03%
2018/01/10	0	0.00	9	38.35	38.45	-9	8,870	-0.10%
2018/01/09	0	0.00	24	38.14	38.30	-24	8,715	-0.28%
2018/01/08	1	38.20	6	37.85	38.20	-5	8,456	-0.06%
2018/01/05	0	0.00	15	37.27	37.30	-15	8,145	-0.18%
2018/01/04	5	37.15	0	0.00	37.20	5	7,623	0.07%
2018/01/03	1	37.15	16	37.15	37.35	-15	7,533	-0.20%
2018/01/02	11	36.32	4	36.50	36.55	7	7,250	0.10%