台泥 (1101)-凱基-三峽券商分點個股進出

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

台泥

(1101)

可現股當沖

股價
32.00
漲跌
▼0.70
漲幅
-2.14%
成交量
27,793張
產業
上市水泥類股
2632人加入追蹤

立即追蹤
本地時間:14:30

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

台泥 (1101)籌碼相關－凱基-三峽券商分點個股進出

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-三峽券商分點個股進出
凱基-三峽券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	28	32.11	1	32.40	32.00	27	15,756	0.17%
2024/04/18	1	32.55	1	32.60	32.70	0	15,379	0.00%
2024/04/17	201	32.80	201	32.80	32.65	0	15,172	0.00%	大買/大賣/
2024/04/16	23.2	32.71	7.1	32.94	32.45	16.1	15,008	0.11%
2024/04/15	0	0.00	13.3	32.77	32.35	-13.3	14,402	-0.09%
2024/04/12	2	31.98	10	32.15	32.20	-8	14,063	-0.06%
2024/04/11	12	32.37	1	32.50	32.40	11	13,848	0.08%
2024/04/10	20.1	32.83	6.3	32.82	32.70	13.8	13,783	0.10%
2024/04/09	2	32.18	0.1	32.35	32.45	1.9	13,609	0.01%
2024/04/08	24	32.40	1.1	32.50	32.30	22.9	13,545	0.17%
2024/04/03	2	32.58	7	33.04	32.00	-5	13,436	-0.04%
2024/04/02	10	32.00	0	0.00	31.95	10	13,046	0.08%
2024/04/01	1	32.15	0	0.00	32.15	1	13,124	0.01%
2024/03/29	0	0.00	2	31.98	32.15	-2	13,089	-0.02%
2024/03/28	4	31.81	0	0.00	31.70	4	12,963	0.03%
2024/03/27	1	31.75	12	31.75	31.70	-11	12,844	-0.09%
2024/03/26	0	0.00	1	31.55	31.55	-1	12,765	-0.01%
2024/03/25	18.1	31.13	0	31.15	31.10	18.1	12,723	0.14%
2024/03/22	7	31.09	0	0.00	31.15	7	12,702	0.06%
2024/03/21	1	31.50	0.1	31.35	31.50	0.9	12,514	0.01%
2024/03/20	7.7	31.01	10	30.90	30.90	-2.3	12,516	-0.02%
2024/03/19	16.1	31.50	1	31.45	31.40	15.1	12,198	0.12%
2024/03/18	4	31.71	0	0.00	31.70	4	11,945	0.03%
2024/03/15	0	32.00	1	32.00	31.95	-1	11,833	-0.01%
2024/03/13	6.1	31.75	5.5	31.75	31.70	0.6	11,518	0.00%
2024/03/12	5	31.95	5	31.85	32.00	0	11,388	0.00%
2024/03/11	24.1	31.73	11.7	31.82	31.80	12.5	11,415	0.11%
2024/03/08	6.1	31.95	4	31.94	31.85	2.1	11,531	0.02%
2024/03/07	4	31.94	3.2	31.93	32.00	0.8	11,664	0.01%
2024/03/06	6.1	31.94	0	0.00	32.00	6.1	12,022	0.05%
2024/03/05	2	32.10	0	0.00	32.00	2	13,502	0.01%
2024/03/04	2	32.05	1	32.15	32.05	1	13,771	0.01%
2024/03/01	14.9	32.02	2	32.00	32.05	12.9	14,657	0.09%
2024/02/29	32.1	32.30	32	32.15	32.10	0.1	14,759	0.00%
2024/02/27	5.2	31.90	0	0.00	31.85	5.2	14,610	0.04%
2024/02/26	2	32.15	0	0.00	32.15	2	14,608	0.01%
2024/02/23	1.1	32.40	5	32.47	32.40	-3.9	14,694	-0.03%
2024/02/22	1	32.40	1	32.55	32.55	0	15,103	0.00%
2024/02/20	3	32.52	1	32.65	32.65	2	15,222	0.01%
2024/02/19	8.1	32.53	7.1	32.25	32.80	1	15,433	0.01%
2024/02/16	14.1	31.83	0	0.00	31.90	14.1	15,704	0.09%
2024/02/15	7	31.88	7	31.90	32.00	0	15,670	0.00%
2024/02/05	3	31.90	5	32.01	32.15	-2	15,497	-0.01%
2024/02/02	0.1	32.35	10	32.29	32.25	-10	15,452	-0.06%
2024/02/01	0.1	32.15	2	32.30	32.45	-2	15,591	-0.01%
2024/01/31	15.2	31.88	1	32.10	31.90	14.2	15,628	0.09%
2024/01/30	4.1	32.16	0	0.00	32.00	4.1	15,538	0.03%
2024/01/29	3	32.45	0	0.00	32.35	3	15,511	0.02%
2024/01/26	8	32.62	0	0.00	32.60	8	15,632	0.05%
2024/01/25	2	32.60	7	32.66	32.70	-5	15,730	-0.03%
2024/01/24	2	32.63	1.1	32.75	32.60	0.9	15,865	0.01%
2024/01/23	3.5	32.60	0.2	32.55	32.70	3.3	16,153	0.02%
2024/01/22	8	32.44	10.2	32.36	32.30	-2.2	16,296	-0.01%
2024/01/19	60	32.27	1	31.85	32.40	59	16,355	0.36%
2024/01/18	8.1	32.15	0	0.00	32.05	8.1	16,380	0.05%
2024/01/17	10.1	32.32	55	32.30	32.20	-44.9	16,459	-0.27%
2024/01/16	11	32.95	0	0.00	32.90	11	16,356	0.07%
2024/01/15	2	33.65	0	0.00	33.65	2	16,277	0.01%
2024/01/11	2	33.68	1	33.80	33.70	1.1	17,605	0.01%
2024/01/10	3	33.75	15.5	33.92	33.70	-12.5	18,877	-0.07%
2024/01/09	0	0.00	2.5	34.13	34.05	-2.5	19,006	-0.01%
2024/01/08	1	34.30	22.3	34.37	34.25	-21.3	19,126	-0.11%
2024/01/05	1	34.25	1.5	34.35	34.35	-0.5	19,349	0.00%
2024/01/04	1	34.15	2	34.20	34.20	-1	19,609	-0.01%
2024/01/03	1.6	34.24	12	34.24	34.20	-10.4	19,771	-0.05%
2024/01/02	4	34.76	2	34.80	34.70	2	19,818	0.01%
2023/12/29	0	0.00	3	34.80	34.85	-3	19,953	-0.02%
2023/12/28	0	0.00	5	34.70	34.90	-5	20,185	-0.02%
2023/12/27	1	34.70	4	34.76	34.90	-3	20,197	-0.01%
2023/12/25	4	34.50	1	34.50	34.50	3	20,449	0.01%
2023/12/22	0	0.00	2.5	34.28	34.30	-2.5	20,578	-0.01%
2023/12/21	0	0.00	1	34.25	34.25	-1	20,790	0.00%
2023/12/20	3.1	34.30	1	34.50	34.50	2.1	21,158	0.01%
2023/12/19	5.2	34.44	0	0.00	34.35	5.2	21,394	0.02%
2023/12/18	3	34.60	2	34.45	34.55	1	21,730	0.00%
2023/12/15	1	34.30	1	34.45	34.30	0	21,955	0.00%
2023/12/14	2	34.45	1	34.40	34.40	1	21,772	0.00%
2023/12/13	11	34.10	0	0.00	34.05	11	21,743	0.05%
2023/12/12	0.2	34.30	0	0.00	34.15	0.2	21,824	0.00%
2023/12/11	2	34.40	0	0.00	34.40	2	21,878	0.01%
2023/12/08	1	34.65	0	0.00	34.60	1	22,119	0.00%
2023/12/07	2	34.50	0	0.00	34.50	2	22,107	0.01%
2023/12/06	10	34.70	0.1	34.80	34.60	9.9	22,145	0.04%
2023/12/05	1	34.55	1	34.65	34.90	0	22,206	0.00%
2023/12/04	5	34.23	0	0.00	34.05	5	22,066	0.02%
2023/12/01	6.1	34.58	0.9	34.55	34.40	5.2	22,225	0.02%
2023/11/30	55.1	35.10	12.1	34.97	34.95	43	21,892	0.20%
2023/11/29	5.4	34.44	8.8	34.59	34.25	-3.4	20,364	-0.02%
2023/11/28	15	34.74	2.6	34.97	34.50	12.5	20,138	0.06%
2023/11/27	0	0.00	1	34.20	33.95	-1	19,597	-0.01%
2023/11/24	3	33.90	5.2	34.05	33.75	-2.2	19,408	-0.01%
2023/11/22	0	0.00	32	33.90	33.85	-32	19,049	-0.17%
2023/11/21	5	34.03	16	34.11	34.20	-11	18,952	-0.06%
2023/11/20	5	33.55	9	33.56	33.60	-4	18,544	-0.02%
2023/11/17	2	33.23	0	0.00	33.20	2	18,469	0.01%
2023/11/16	0	0.00	10	33.20	33.05	-10	18,400	-0.05%
2023/11/15	0.1	32.90	14	33.00	33.15	-13.9	18,225	-0.08%
2023/11/14	17.9	32.56	0	0.00	32.50	17.9	18,089	0.10%
2023/11/13	5	32.67	10	32.76	32.80	-5	18,187	-0.03%
2023/11/10	1	32.80	1	32.95	32.85	0	18,374	0.00%
2023/11/09	1	32.95	0	0.00	32.90	1	18,388	0.01%
2023/11/08	1.5	32.92	0	0.00	32.90	1.5	18,405	0.01%
2023/11/07	3	32.50	2	32.50	32.55	1	18,432	0.01%
2023/11/06	4	33.05	10	32.85	32.80	-6	18,394	-0.03%
2023/11/03	35	32.80	1	32.75	32.90	34	18,290	0.19%
2023/11/02	1	32.35	1	32.50	32.35	0	18,196	0.00%
2023/11/01	4	32.14	1	32.35	32.10	3	18,166	0.02%
2023/10/31	1	32.20	1	32.25	32.25	0	18,158	0.00%
2023/10/30	2	31.85	0	0.00	32.00	2	18,028	0.01%
2023/10/27	1	31.85	0	0.00	31.85	1	17,917	0.01%
2023/10/26	2	31.53	7	31.45	31.45	-5	17,975	-0.03%
2023/10/25	8	31.59	0	0.00	31.55	8	17,848	0.04%
2023/10/24	6.1	31.48	0	0.00	31.50	6.1	17,706	0.03%
2023/10/23	10	31.63	5	31.75	31.65	5	17,530	0.03%
2023/10/20	23	31.64	0	0.00	31.75	23	17,702	0.13%
2023/10/19	23.3	31.86	9	31.77	31.90	14.3	17,409	0.08%
2023/10/18	28.7	32.50	0	0.00	32.45	28.7	16,813	0.17%
2023/10/17	1	33.30	0	0.00	33.45	1	15,659	0.01%
2023/10/16	4	33.63	2	33.83	33.60	2	15,645	0.01%
2023/10/13	6	33.97	6	33.87	33.80	0	15,722	0.00%
2023/10/12	1	33.20	8.1	33.52	33.70	-7.1	15,681	-0.05%
2023/10/11	0.5	33.05	3	32.90	33.10	-2.5	15,548	-0.02%
2023/10/06	20	33.00	15	33.00	32.80	5	15,540	0.03%
2023/10/05	11.1	32.72	6	32.85	32.75	5.1	15,507	0.03%
2023/10/04	7.2	32.90	0	0.00	32.90	7.2	15,539	0.05%
2023/10/02	4	33.11	0	0.00	33.10	4	15,776	0.03%
2023/09/28	2	33.08	0	0.00	33.25	2	16,020	0.01%
2023/09/27	0.1	33.05	1	33.00	33.05	-0.9	15,999	-0.01%
2023/09/26	30.2	33.07	20	33.05	33.00	10.2	15,938	0.06%
2023/09/25	18.2	33.15	0	0.00	33.10	18.2	15,777	0.12%
2023/09/22	22.1	33.48	2.3	33.52	33.50	19.8	15,474	0.13%
2023/09/21	52.6	33.94	19	34.13	33.80	33.6	15,253	0.22%
2023/09/20	32.1	34.45	15	34.62	34.35	17.1	15,082	0.11%
2023/09/19	9	34.91	0	0.00	34.80	9	14,902	0.06%
2023/09/18	12	35.04	0	0.00	35.10	12	14,938	0.08%
2023/09/15	7	35.22	16	35.21	35.10	-9	15,030	-0.06%
2023/09/14	4	35.30	1.1	35.44	35.50	2.9	14,962	0.02%
2023/09/13	23	35.07	6.1	35.10	35.30	16.9	14,972	0.11%
2023/09/11	1	34.10	0	0.00	34.20	1	15,266	0.01%
2023/09/08	6.7	34.17	0	0.00	34.10	6.7	15,301	0.04%
2023/09/07	5	34.26	0	0.00	34.35	5	15,280	0.03%
2023/09/06	18.3	34.57	0.5	34.50	34.40	17.8	15,287	0.12%
2023/09/05	46	35.01	2	35.00	35.00	44	14,939	0.29%
2023/09/04	4.1	35.11	0	0.00	35.20	4.1	14,925	0.03%
2023/09/01	10	35.25	5.3	35.17	35.25	4.7	14,877	0.03%
2023/08/31	3.5	35.14	1.2	35.20	34.95	2.3	14,843	0.02%
2023/08/30	0	0.00	2	35.50	35.30	-2	14,684	-0.01%
2023/08/29	2.2	35.30	0	0.00	35.40	2.2	15,130	0.01%
2023/08/28	0.1	35.25	0	0.00	35.20	0.1	15,344	0.00%
2023/08/25	11.9	35.20	1.1	35.17	35.10	10.8	16,124	0.07%
2023/08/24	4	35.29	0	0.00	35.30	4	16,441	0.02%
2023/08/23	0.1	35.50	0	0.00	35.30	0.1	16,726	0.00%
2023/08/22	6	35.36	1	35.45	35.40	5	16,947	0.03%
2023/08/21	1	35.30	0	0.00	35.40	1	17,344	0.01%
2023/08/18	7.2	35.28	2	35.10	35.15	5.2	17,523	0.03%
2023/08/17	2.2	35.73	0	0.00	35.65	2.2	17,458	0.01%
2023/08/16	9.2	36.06	1	36.20	36.05	8.2	17,488	0.05%
2023/08/15	5.2	36.62	0	0.00	36.70	5.2	17,473	0.03%
2023/08/14	5	36.98	3	36.85	36.85	2	17,582	0.01%
2023/08/11	0	0.00	1	37.45	37.40	-1	17,637	-0.01%
2023/08/10	0.4	37.00	42	36.89	36.85	-41.6	17,644	-0.24%
2023/08/09	6	37.15	4	37.15	37.15	2	17,972	0.01%
2023/08/08	3	37.25	0	0.00	37.10	3	18,250	0.02%
2023/08/07	2	37.50	6.1	37.56	37.65	-4.1	18,384	-0.02%
2023/08/02	2	37.28	4	37.55	37.20	-2	18,846	-0.01%
2023/08/01	1	37.30	2.6	37.53	37.55	-1.6	19,015	-0.01%
2023/07/31	5	37.30	0.2	37.45	37.30	4.8	19,125	0.03%
2023/07/28	1	37.20	0.1	37.45	37.35	0.9	19,175	0.00%
2023/07/27	6	37.30	7	37.36	37.35	-1	19,620	0.00%
2023/07/26	4.1	37.35	10	37.55	37.25	-5.9	20,584	-0.03%
2023/07/25	7	37.43	4	37.31	37.40	3	20,798	0.01%
2023/07/24	16.1	36.71	18	36.71	36.50	-2	20,874	-0.01%
2023/07/21	10.5	36.35	0	0.00	36.10	10.5	21,180	0.05%
2023/07/20	11.1	36.60	0	0.00	36.55	11.1	21,667	0.05%
2023/07/19	8	36.78	1	36.85	36.60	7	22,718	0.03%
2023/07/18	3	36.53	0.1	36.70	37.10	2.9	23,504	0.01%
2023/07/17	3	36.75	0	0.00	36.75	3	23,411	0.01%
2023/07/14	2	36.95	3.2	37.01	37.00	-1.2	23,348	-0.01%
2023/07/13	0.2	36.99	2	36.93	36.80	-1.8	23,366	-0.01%
2023/07/12	16	36.61	0	0.00	36.60	16	23,564	0.07%
2023/07/11	2.1	36.63	0	0.00	36.55	2.1	23,517	0.01%
2023/07/10	38.5	36.93	0	0.00	36.85	38.5	23,394	0.16%
2023/07/07	64	37.31	10	37.10	37.30	54	23,264	0.23%
2023/07/06	21.9	37.54	113	37.21	37.25	-91.1	23,393	-0.39%	大賣/
2023/07/05	8.2	37.94	2	38.10	37.80	6.2	23,091	0.03%
2023/07/04	50	38.15	0	0.00	38.05	50	22,913	0.22%
2023/07/03	0.3	38.25	100	38.22	38.25	-99.8	22,864	-0.44%
2023/06/29	10	38.10	0.3	38.05	38.05	9.7	22,932	0.04%
2023/06/28	10.7	38.11	0	0.00	38.05	10.7	22,980	0.05%
2023/06/27	0	0.00	1	38.45	38.45	-1	23,114	0.00%
2023/06/26	1	38.65	2.2	38.61	38.80	-1.2	23,371	-0.01%
2023/06/21	19	38.35	0	0.00	38.70	19	23,378	0.08%
2023/06/20	4	38.45	15	38.54	38.55	-11	23,375	-0.05%
2023/06/19	1.1	38.75	0	0.00	38.70	1.1	23,493	0.00%
2023/06/16	5	38.83	16.5	38.90	38.70	-11.5	23,472	-0.05%
2023/06/15	10	38.30	0	0.00	38.35	10	23,007	0.04%
2023/06/14	1	38.25	5	38.40	38.35	-4	23,330	-0.02%
2023/06/13	19	38.13	0	0.00	38.25	19	23,466	0.08%
2023/06/12	2	38.40	0.4	38.40	38.25	1.6	23,491	0.01%
2023/06/09	5.6	38.37	2.5	38.51	38.45	3.1	23,511	0.01%
2023/06/08	6	38.45	1	38.55	38.50	5	23,676	0.02%
2023/06/07	0.7	38.84	3	38.80	38.80	-2.3	23,851	-0.01%
2023/06/06	1	39.00	0	0.00	38.80	1	24,048	0.00%
2023/06/05	0.1	38.85	5.3	39.05	38.85	-5.2	24,210	-0.02%
2023/06/02	17	38.47	7	38.61	38.55	10	24,023	0.04%
2023/06/01	4	37.81	2	37.85	37.75	2	23,598	0.01%
2023/05/31	41.6	38.07	12	38.15	37.90	29.6	23,504	0.13%
2023/05/30	167	38.02	1	38.30	38.30	166	22,887	0.73%	大買/鉅額交易
2023/05/29	14	38.05	5	37.92	38.15	9	23,178	0.04%
2023/05/26	5	37.70	1	37.75	38.00	4	23,692	0.02%
2023/05/25	11	37.57	2	37.55	38.05	9	24,133	0.04%
2023/05/24	13.1	37.62	0.7	37.70	37.85	12.4	23,953	0.05%
2023/05/23	2	37.95	0	0.00	37.90	2	23,751	0.01%
2023/05/22	34	38.10	3	38.08	38.25	31	23,649	0.13%
2023/05/19	104.4	37.75	2	37.80	37.85	102.4	23,556	0.43%	大買/鉅額交易
2023/05/18	7	37.83	0	0.00	37.85	7	23,437	0.03%
2023/05/17	5.2	37.94	3.3	38.03	37.90	1.9	23,453	0.01%
2023/05/16	1	37.50	0	0.00	37.75	1	23,506	0.00%
2023/05/15	15	37.31	2	37.25	37.35	13	23,506	0.06%
2023/05/12	11.5	38.33	6	38.14	37.80	5.5	23,276	0.02%
2023/05/11	11.5	38.33	6	38.14	38.20	5.5	23,037	0.02%
2023/05/10	0	0.00	2	38.73	38.85	-2	22,849	-0.01%
2023/05/09	67.5	38.97	0	0.00	38.65	67.5	22,795	0.30%
2023/05/08	4	39.53	3	39.55	39.60	1	22,479	0.00%
2023/05/05	64	39.28	2	39.28	39.30	62	22,322	0.28%
2023/05/04	3	39.42	2.1	39.50	39.45	0.9	22,305	0.00%
2023/05/03	53.1	39.53	47	39.80	39.50	6.1	22,236	0.03%
2023/05/02	15	39.73	29.1	39.80	39.90	-14.1	22,048	-0.06%
2023/04/28	5	38.90	35	38.85	38.70	-30	21,538	-0.14%
2023/04/27	6	39.03	14	38.87	38.65	-8	21,481	-0.04%
2023/04/26	21	38.87	10.1	38.94	39.10	10.9	21,572	0.05%
2023/04/25	24.5	38.85	22	38.96	38.50	2.5	21,693	0.01%
2023/04/24	55.6	39.31	55.3	39.37	39.55	0.3	21,265	0.00%
2023/04/21	35.3	38.41	231.8	38.65	38.30	-196.5	20,241	-0.97%	大賣/鉅額交易
2023/04/20	18.3	37.23	0.1	37.35	37.20	18.2	19,358	0.09%
2023/04/19	68	37.24	0	0.00	37.10	68	19,409	0.35%
2023/04/18	47	37.61	2	37.43	37.45	45	19,425	0.23%
2023/04/17	15	38.13	21	37.89	37.95	-6	19,656	-0.03%
2023/04/14	3	37.40	36	37.45	37.55	-33	19,373	-0.17%
2023/04/13	3	37.57	8	37.55	37.55	-5	19,387	-0.03%
2023/04/12	2	37.53	6	37.79	37.45	-4	19,333	-0.02%
2023/04/11	7	37.13	38	37.45	37.45	-31	19,262	-0.16%
2023/04/07	28	36.40	0	0.00	36.40	28	19,060	0.15%
2023/03/31	1	36.50	4	36.51	36.40	-3	19,407	-0.02%
2023/03/30	11.1	36.14	1	36.10	36.20	10.1	20,415	0.05%
2023/03/29	2	36.20	0	0.00	36.35	2	21,328	0.01%
2023/03/28	10.2	36.25	1	36.40	36.20	9.2	22,230	0.04%
2023/03/27	9.1	36.81	0	0.00	36.65	9.1	23,097	0.04%
2023/03/24	30	37.35	2	37.60	37.60	28	23,872	0.12%
2023/03/23	3	37.30	0	0.00	37.35	3	23,875	0.01%
2023/03/22	12	37.20	0	0.00	37.20	12	23,957	0.05%
2023/03/21	6	37.04	3	37.30	37.05	3	24,027	0.01%
2023/03/20	10	36.90	0	0.00	36.90	10	24,042	0.04%
2023/03/17	6	36.44	4	36.48	36.40	2	24,199	0.01%
2023/03/16	34.2	36.52	5	36.53	36.35	29.2	23,908	0.12%
2023/03/15	2	37.13	6	36.98	37.10	-4	23,942	-0.02%
2023/03/14	31	36.59	0	0.00	36.75	31	24,037	0.13%
2023/03/13	10	36.70	0	0.00	36.75	10	24,266	0.04%
2023/03/10	18	36.74	1	36.65	36.70	17	24,281	0.07%
2023/03/09	38	37.31	1	37.35	37.20	37	24,506	0.15%
2023/03/08	5.3	37.67	0	0.00	37.75	5.3	24,873	0.02%
2023/03/07	0	0.00	0.1	38.10	37.95	-0.1	24,885	0.00%
2023/03/06	1.5	37.98	0	0.00	37.95	1.5	25,216	0.01%
2023/03/03	3	37.75	0	0.00	37.75	3	25,487	0.01%
2023/03/02	9	37.53	60	37.50	37.90	-51	25,669	-0.20%
2023/03/01	81.2	38.14	0	0.00	37.80	81.2	25,706	0.32%
2023/02/24	14.3	39.31	5	39.13	39.15	9.3	25,338	0.04%
2023/02/23	9.9	39.18	145.7	38.96	39.50	-135.8	24,816	-0.55%	大賣/鉅額交易
2023/02/22	9	37.99	19	37.94	38.05	-10	25,159	-0.04%
2023/02/21	10	38.35	5	38.29	38.35	5	26,058	0.02%
2023/02/20	0	0.00	3.4	38.22	38.25	-3.4	26,714	-0.01%
2023/02/17	10	37.90	130	37.57	38.00	-120	27,226	-0.44%	大賣/鉅額交易
2023/02/16	6.1	37.54	1	37.45	37.50	5.1	27,958	0.02%
2023/02/15	6.5	37.56	0	0.00	37.55	6.5	28,051	0.02%
2023/02/14	13	37.45	3	37.37	37.25	10	27,991	0.04%
2023/02/13	17	36.94	5	37.00	37.00	12	27,957	0.04%
2023/02/10	20.2	36.73	6.3	36.75	36.85	13.9	28,096	0.05%
2023/02/09	0	0.00	9.8	36.74	36.60	-9.8	28,114	-0.03%
2023/02/08	0.1	36.70	0	0.00	36.75	0.1	28,188	0.00%
2023/02/07	6	36.47	6.6	36.62	36.65	-0.6	28,269	0.00%
2023/02/06	31	36.08	10	36.28	36.15	21	28,252	0.07%
2023/02/03	44	36.36	0	0.00	36.45	44	28,142	0.16%
2023/02/02	113	36.71	0	0.00	36.80	113	28,165	0.40%	大買/鉅額交易
2023/02/01	31	36.65	0	0.00	36.75	31	28,193	0.11%
2023/01/31	3	36.65	0	0.00	36.25	3	28,263	0.01%
2023/01/30	27	36.88	14.7	36.82	36.95	12.3	28,195	0.04%
2023/01/17	23	36.07	0	0.00	36.00	23	28,181	0.08%
2023/01/16	8.1	36.57	19	36.49	36.50	-10.9	28,175	-0.04%
2023/01/13	3.5	36.11	111.4	36.21	36.15	-107.9	27,855	-0.39%	大賣/鉅額交易
2023/01/12	0	0.00	69.1	35.38	35.40	-69.1	27,913	-0.25%
2023/01/11	50	34.70	7	34.71	34.70	43	28,119	0.15%
2023/01/09	2.1	34.50	4	34.48	34.60	-1.9	28,943	-0.01%
2023/01/06	1.3	34.21	0	0.00	34.25	1.3	29,213	0.00%
2023/01/05	5	34.55	13.2	34.38	34.45	-8.2	29,670	-0.03%
2023/01/04	0	0.00	2	33.65	33.50	-2	29,498	-0.01%
2023/01/03	0	0.00	0.3	33.45	33.50	-0.3	29,714	0.00%
2022/12/30	1	33.80	9.8	33.90	33.65	-8.8	29,735	-0.03%
2022/12/29	3	33.78	0.1	33.85	33.70	3	29,889	0.01%
2022/12/28	10.1	34.00	1	34.25	34.30	9.1	30,140	0.03%
2022/12/27	8	34.47	5	34.50	34.30	3	30,373	0.01%
2022/12/26	0	0.00	17	34.26	34.40	-17	30,533	-0.06%
2022/12/23	28.5	34.21	5	34.30	34.05	23.5	31,062	0.08%
2022/12/22	20	34.48	25.4	34.60	34.45	-5.4	31,982	-0.02%
2022/12/21	2	33.90	6	34.00	34.05	-4	31,325	-0.01%
2022/12/20	1	33.60	0	0.00	33.70	1	30,705	0.00%
2022/12/19	72	33.95	77	34.12	33.85	-5	30,251	-0.02%
2022/12/16	6	33.08	41	33.31	34.60	-35	29,428	-0.12%
2022/12/15	4.4	33.55	2.5	33.57	33.55	1.9	28,860	0.01%
2022/12/14	23	33.55	0	0.00	33.50	23	29,170	0.08%
2022/12/13	6	33.87	1	33.80	33.70	5	29,231	0.02%
2022/12/12	0	0.00	2	33.55	33.85	-2	29,198	-0.01%
2022/12/09	12	33.76	30	33.73	33.70	-18	29,684	-0.06%
2022/12/08	22	33.23	11	33.15	33.20	11	29,675	0.04%
2022/12/07	62	33.36	55	33.35	33.35	7	29,677	0.02%
2022/12/06	10	33.37	0	0.00	33.30	10	29,698	0.03%
2022/12/05	2.1	33.64	0	0.00	33.70	2.1	29,562	0.01%
2022/12/02	37	33.79	21	33.70	33.65	16	29,249	0.05%
2022/12/01	18	34.05	2	34.15	34.05	16	29,193	0.05%
2022/11/30	15	33.60	24	33.43	33.90	-9	29,003	-0.03%
2022/11/29	7	32.99	2	33.38	33.55	5	28,619	0.02%
2022/11/28	52	33.04	0	33.10	33.00	52	28,640	0.18%
2022/11/25	1	33.30	2	33.25	33.55	-1	28,428	0.00%
2022/11/24	6	32.83	31	32.70	33.20	-25	28,273	-0.09%
2022/11/23	3	32.72	0	0.00	32.70	3	28,055	0.01%
2022/11/22	4	32.61	5	32.56	32.65	-1	27,954	0.00%
2022/11/21	11	32.96	0	0.00	32.85	11	27,730	0.04%
2022/11/18	14	33.52	0	0.00	33.30	14	27,498	0.05%
2022/11/17	15.3	34.16	30	34.16	34.25	-14.7	26,542	-0.06%
2022/11/16	32	33.16	1	33.10	32.90	31	25,556	0.12%
2022/11/15	5	33.36	1	33.70	33.85	4	24,950	0.02%
2022/11/14	4	33.63	19.1	33.60	34.15	-15.1	24,375	-0.06%
2022/11/11	4	32.06	5	31.98	32.15	-1	23,576	0.00%
2022/11/10	0	0.00	0.1	32.05	31.70	-0.1	23,483	0.00%
2022/11/09	6	31.81	1	31.95	31.90	5	23,444	0.02%
2022/11/08	2.1	31.55	1.1	31.65	31.65	1.1	23,282	0.00%
2022/11/07	9	30.88	1	30.95	31.00	8	23,106	0.03%
2022/11/04	0	30.30	0	0.00	30.45	0	23,191	0.00%
2022/11/03	5.5	30.29	0	0.00	30.30	5.5	23,144	0.02%
2022/11/02	1	30.65	3	30.70	30.75	-2	23,105	-0.01%
2022/11/01	4	30.61	0	0.00	30.65	4	23,119	0.02%
2022/10/31	8.5	30.44	0	0.00	30.25	8.5	23,108	0.04%
2022/10/28	1.2	30.69	0	0.00	30.50	1.2	23,119	0.01%
2022/10/27	8	30.94	2	30.95	30.85	6	23,111	0.03%
2022/10/26	2	30.33	3	30.40	30.30	-1	23,119	0.00%
2022/10/25	11.1	30.06	0	0.00	29.90	11.1	23,077	0.05%
2022/10/24	4.1	30.98	1	30.95	30.60	3.1	22,682	0.01%
2022/10/21	2	31.15	0	0.00	31.00	2	22,562	0.01%
2022/10/20	7.1	30.85	5	30.70	30.90	2.1	22,518	0.01%
2022/10/19	20	31.71	0	0.00	31.60	20	22,012	0.09%
2022/10/18	21	31.52	2	31.21	31.45	19	21,608	0.09%
2022/10/17	8.5	31.58	2	31.83	31.70	6.5	21,593	0.03%
2022/10/14	7.3	32.62	1	32.40	32.40	6.3	21,633	0.03%
2022/10/13	16.7	33.00	0	0.00	32.65	16.7	21,544	0.08%
2022/10/12	1	33.80	1.2	33.82	33.75	-0.2	21,287	0.00%
2022/10/11	0	33.95	0	0.00	33.80	0	21,345	0.00%
2022/10/07	4	34.25	0	0.00	34.25	4	21,291	0.02%
2022/10/06	2	34.33	1	34.35	34.30	1	21,266	0.00%
2022/10/05	6.2	34.35	16	34.28	34.15	-9.8	21,277	-0.05%
2022/10/04	5	33.60	40	33.95	33.85	-35	21,025	-0.17%
2022/10/03	3	33.77	0	0.00	33.65	3	20,773	0.01%
2022/09/30	2	33.73	0.2	34.00	33.80	1.8	20,658	0.01%
2022/09/29	19.2	34.15	2	34.20	34.15	17.2	20,144	0.09%
2022/09/28	20.3	35.35	5	34.90	34.90	15.3	19,056	0.08%
2022/09/27	5.1	35.76	0	0.00	35.80	5.1	18,789	0.03%
2022/09/26	21.2	36.04	4.4	35.97	35.85	16.8	18,599	0.09%
2022/09/23	11.3	37.09	1	37.00	37.00	10.3	18,381	0.06%
2022/09/22	20.6	37.43	8	37.49	37.55	12.6	18,250	0.07%
2022/09/21	14.9	38.16	2	38.25	38.10	12.9	17,880	0.07%
2022/09/20	4	38.55	0.1	38.80	38.55	3.9	17,513	0.02%
2022/09/19	10.1	38.85	2	38.90	38.80	8.1	17,397	0.05%
2022/09/16	45.4	38.96	0	0.00	38.60	45.4	17,332	0.26%
2022/09/15	22.1	39.53	0	0.00	39.55	22.1	16,939	0.13%
2022/09/14	1	39.70	33	39.80	39.65	-32	16,875	-0.19%
2022/09/13	0	0.00	31.2	39.87	39.90	-31.2	16,925	-0.18%
2022/09/12	28	39.74	0.1	39.90	39.80	27.9	16,977	0.16%
2022/09/08	9	39.71	6	39.77	39.85	3	17,321	0.02%
2022/09/07	8.6	39.66	2	39.88	39.70	6.6	17,462	0.04%
2022/09/06	1.1	39.73	6.6	39.76	39.85	-5.5	17,501	-0.03%
2022/09/02	10.8	38.63	10	38.60	38.50	0.8	17,570	0.00%
2022/09/01	6	38.90	0	0.00	38.90	6	17,325	0.03%
2022/08/31	2	39.20	1	39.20	39.30	1	17,158	0.01%
2022/08/29	3.2	39.23	4	39.33	39.35	-0.8	17,169	0.00%
2022/08/26	1.5	39.65	1.5	39.57	39.65	0	17,183	0.00%
2022/08/25	1.3	39.35	1.3	39.50	39.55	0	17,263	0.00%
2022/08/24	1	39.10	0.3	39.35	39.25	0.7	17,398	0.00%
2022/08/23	6.5	39.16	7	39.13	39.35	-0.5	17,816	0.00%
2022/08/22	1	39.06	2.2	39.38	39.65	-1.2	17,936	-0.01%
2022/08/19	3	39.38	8	39.46	39.45	-5	18,065	-0.03%
2022/08/18	79	39.55	0	0.00	39.80	79	18,153	0.44%
2022/08/17	1	39.45	0	0.00	40.00	1	18,215	0.01%
2022/08/16	77	39.11	10	39.30	39.35	67	18,244	0.37%
2022/08/15	1	39.15	50	39.15	39.30	-49	18,314	-0.27%
2022/08/12	52	39.25	60	39.19	39.30	-8	18,719	-0.04%
2022/08/11	54	38.79	7.2	39.22	39.35	46.8	18,846	0.25%
2022/08/09	17	38.52	0	0.00	38.75	17	19,108	0.09%
2022/08/08	0	0.00	20	38.85	38.70	-20	19,258	-0.10%
2022/08/05	1	38.90	8.1	38.95	38.85	-7.1	19,436	-0.04%
2022/08/04	1	38.85	1	38.70	38.75	0	19,943	0.00%
2022/08/03	2	38.98	1	39.05	39.10	1	20,186	0.00%
2022/08/02	13	39.10	14	39.07	39.15	-1	20,245	0.00%
2022/08/01	34	39.27	6	39.42	39.50	28	20,243	0.14%
2022/07/29	5	38.51	7	38.58	38.75	-2	20,205	-0.01%
2022/07/28	5	38.13	4	38.11	38.20	1	20,134	0.00%
2022/07/27	9	37.82	0	0.00	37.85	9	20,075	0.04%
2022/07/26	9	37.87	0	0.00	37.80	9	20,246	0.04%
2022/07/25	7.2	37.84	8	37.87	37.85	-0.8	20,320	0.00%
2022/07/22	13.1	37.73	0	0.00	37.70	13.1	20,389	0.06%
2022/07/21	27.1	37.93	5	38.11	38.05	22.1	20,196	0.11%
2022/07/20	26	41.67	0	0.00	41.60	26	19,656	0.13%
2022/07/19	303.1	40.70	303	40.71	41.65	0.1	19,510	0.00%	大買/大賣/
2022/07/18	3	40.18	20	40.10	40.70	-17	19,267	-0.09%
2022/07/15	14	41.05	1	40.50	40.50	13	19,169	0.07%
2022/07/14	3	41.77	1	41.80	41.70	2	19,107	0.01%
2022/07/13	18.2	41.69	2.6	41.78	41.80	15.6	19,230	0.08%
2022/07/12	1	40.95	0	0.00	41.00	1	19,337	0.01%
2022/07/11	1	41.10	7	41.10	41.10	-6	19,484	-0.03%
2022/07/08	11	40.97	6	40.67	40.80	5	19,573	0.03%
2022/07/07	5	40.72	0	0.00	40.90	5	19,674	0.03%
2022/07/06	8	40.54	0	0.00	40.00	8	20,055	0.04%
2022/07/04	1	39.95	1	39.95	40.00	0	19,809	0.00%
2022/07/01	0	0.00	6	40.40	40.35	-6	19,681	-0.03%
2022/06/30	8	39.53	0	0.00	39.50	8	19,421	0.04%
2022/06/29	36	39.54	0	0.00	39.55	36	19,227	0.19%
2022/06/28	0	0.00	1	39.65	39.60	-1	19,218	-0.01%
2022/06/27	3	39.95	0	0.00	39.80	3	19,203	0.02%
2022/06/24	1	39.40	0	0.00	39.50	1	19,070	0.01%
2022/06/23	3.2	39.32	10	39.10	39.00	-6.8	18,963	-0.04%
2022/06/22	4.8	39.77	9	39.55	39.50	-4.2	18,809	-0.02%
2022/06/21	2	39.30	1	39.50	39.45	1	18,775	0.01%
2022/06/20	9.1	39.08	0.2	39.25	38.85	8.9	18,695	0.05%
2022/06/17	5	39.64	1	39.60	39.60	4	18,440	0.02%
2022/06/16	7	40.13	10.5	40.10	40.00	-3.5	18,279	-0.02%
2022/06/15	21.5	40.09	2	40.10	40.05	19.5	18,452	0.11%
2022/06/14	27	40.18	1.1	40.06	40.10	26	18,363	0.14%
2022/06/13	17.3	40.84	0	0.00	40.80	17.3	18,122	0.10%
2022/06/10	11	41.44	0	0.00	41.40	11	17,840	0.06%
2022/06/09	4.2	41.66	0	0.00	41.55	4.2	17,831	0.02%
2022/06/07	12	41.42	3.2	41.46	41.35	8.8	17,736	0.05%
2022/06/06	6	41.55	0	0.00	41.55	6	17,502	0.03%
2022/06/02	3.1	41.74	0	0.00	41.70	3.1	17,511	0.02%
2022/06/01	105.4	42.20	0	0.00	42.10	105.4	17,534	0.60%	大買/鉅額交易
2022/05/31	2.2	42.58	0	0.00	42.60	2.2	17,391	0.01%
2022/05/30	0	0.00	25	42.90	42.80	-25	16,918	-0.15%
2022/05/27	6	42.30	0	0.00	42.20	6	16,696	0.04%
2022/05/26	20.1	42.01	1	42.30	41.70	19.1	16,596	0.12%
2022/05/25	23	41.89	0	0.00	41.65	23	16,538	0.14%
2022/05/24	2.1	41.20	0	0.00	41.20	2.1	16,462	0.01%
2022/05/23	2.4	41.25	1	41.20	41.20	1.4	16,294	0.01%
2022/05/20	2	41.15	0	0.00	41.15	2	16,186	0.01%
2022/05/19	2	41.28	0	0.00	41.10	2	15,717	0.01%
2022/05/18	3	41.30	1	41.55	41.60	2	15,532	0.01%
2022/05/17	4	41.53	1	41.45	41.50	3	15,250	0.02%
2022/05/16	2.1	41.20	0	0.00	41.25	2.1	15,019	0.01%
2022/05/13	5	41.37	13.3	41.53	41.60	-8.3	14,715	-0.06%
2022/05/12	37.1	41.30	5	41.16	40.80	32.1	14,482	0.22%
2022/05/11	28.3	42.69	0	0.00	42.65	28.3	13,898	0.20%
2022/05/10	1	43.90	1	43.85	43.85	0	13,469	0.00%
2022/05/09	14.1	44.44	0	0.00	44.25	14.1	13,279	0.11%
2022/05/06	20.1	45.11	0	0.00	45.10	20.1	13,113	0.15%
2022/05/05	1	45.50	0	0.00	45.60	1	13,152	0.01%
2022/05/04	62	45.30	61	45.35	45.50	1	13,127	0.01%
2022/05/03	25.1	45.46	0	0.00	45.35	25.1	13,228	0.19%
2022/04/29	11.1	46.03	10	45.95	45.90	1.1	12,942	0.01%
2022/04/28	5.8	45.84	0	0.00	46.10	5.8	12,785	0.05%
2022/04/27	31.1	45.86	0	0.00	45.80	31.1	12,580	0.25%
2022/04/26	4	46.18	0	0.00	46.20	4	12,312	0.03%
2022/04/25	3.1	46.11	1	46.05	46.10	2.1	12,241	0.02%
2022/04/22	8.2	46.49	0	0.00	46.55	8.2	12,099	0.07%
2022/04/21	17.2	46.67	8	47.03	46.80	9.2	12,074	0.08%
2022/04/20	63	46.49	2	46.45	46.60	61	12,063	0.51%
2022/04/19	157	46.35	0	0.00	46.35	157	11,970	1.31%	大買/鉅額交易
2022/04/18	19	46.48	1.2	46.62	46.50	17.8	11,843	0.15%
2022/04/15	5.2	47.21	0	0.00	47.10	5.2	11,628	0.04%
2022/04/14	27	47.70	6	47.75	47.70	21	11,442	0.18%
2022/04/13	10	47.95	0.2	48.13	48.00	9.8	11,348	0.09%
2022/04/12	12.1	48.25	3.3	48.78	48.00	8.8	11,175	0.08%
2022/04/11	0	0.00	1.5	49.30	49.45	-1.5	10,764	-0.01%
2022/04/07	3	50.00	3	49.95	49.55	0	10,806	0.00%
2022/04/06	7	49.84	0	0.00	50.20	7	10,709	0.07%
2022/04/01	1.5	49.73	0	0.00	49.75	1.5	10,657	0.01%
2022/03/31	1.3	49.96	13	50.03	49.90	-11.7	10,588	-0.11%
2022/03/28	10.5	49.24	1	49.70	49.70	9.5	10,389	0.09%
2022/03/25	0	0.00	1	49.65	49.70	-1	10,342	-0.01%
2022/03/24	2	49.90	11	49.91	49.95	-9	10,385	-0.09%
2022/03/23	10	49.65	0	0.00	49.65	10	10,460	0.10%
2022/03/22	1	49.45	6.1	49.45	49.70	-5.1	10,377	-0.05%
2022/03/21	1	49.60	21.1	49.65	49.75	-20.1	10,380	-0.19%
2022/03/18	0	0.00	11	48.67	48.95	-11	10,135	-0.11%
2022/03/17	30	48.00	0	0.00	48.00	30	9,745	0.31%
2022/03/16	0	0.00	1	47.75	47.85	-1	9,630	-0.01%
2022/03/15	1.1	47.75	8	47.93	47.95	-6.9	9,597	-0.07%
2022/03/14	1	47.55	0	0.00	47.55	1	9,592	0.01%
2022/03/11	9	47.49	1	47.60	47.45	8	9,676	0.08%
2022/03/10	0	0.00	19	47.54	47.60	-19	9,818	-0.19%
2022/03/08	2.1	47.00	0	0.00	46.95	2.1	10,051	0.02%
2022/03/07	11.2	47.06	3	46.95	47.10	8.2	10,059	0.08%
2022/03/04	3.1	47.61	0.1	47.90	47.65	3	10,340	0.03%
2022/03/03	0	0.00	0.1	48.00	48.05	-0.1	10,465	0.00%
2022/03/02	1	47.60	3	47.80	48.00	-2	10,752	-0.02%
2022/03/01	1	47.80	11	47.80	47.80	-10	10,862	-0.09%
2022/02/25	13	47.02	12.1	47.33	47.35	0.9	10,955	0.01%
2022/02/24	12.1	47.25	0	0.00	47.30	12.1	10,884	0.11%
2022/02/23	3	47.57	3	47.70	47.65	0	10,872	0.00%
2022/02/22	5	47.20	12	47.60	47.70	-7	10,974	-0.06%
2022/02/21	12	47.49	8	47.72	47.60	4	10,977	0.04%
2022/02/18	4	47.40	4	47.46	47.45	0	11,056	0.00%
2022/02/17	1	47.15	2	47.50	47.45	-1	11,143	-0.01%
2022/02/16	3	47.03	0	0.00	47.00	3	11,199	0.03%
2022/02/15	0	0.00	1	47.00	47.00	-1	11,255	-0.01%
2022/02/14	4	47.03	29	46.95	47.15	-25	11,341	-0.22%
2022/02/11	1	47.20	1	47.35	47.55	0	11,337	0.00%
2022/02/10	0.9	47.35	0	0.00	47.55	0.9	11,361	0.01%
2022/02/08	4.1	46.99	2	47.05	46.95	2.1	11,535	0.02%
2022/02/07	0.4	46.35	1	46.45	47.10	-0.6	11,491	-0.01%
2022/01/25	5.2	46.66	3	46.75	46.80	2.2	11,349	0.02%
2022/01/24	1	47.20	1	47.15	47.15	0	11,222	0.00%
2022/01/21	6.1	47.31	5	47.20	47.40	1.1	11,339	0.01%
2022/01/20	1	47.50	6	47.59	47.50	-5	11,291	-0.04%
2022/01/17	1	47.45	1	47.45	47.60	0	11,598	0.00%
2022/01/14	6	47.53	1.8	47.61	47.60	4.2	11,605	0.04%
2022/01/13	4	47.74	18	47.95	47.95	-14	11,826	-0.12%
2022/01/12	6.1	47.15	0	0.00	47.50	6.1	12,070	0.05%
2022/01/11	0	47.30	0	0.00	47.50	0	12,310	0.00%
2022/01/10	4.1	47.04	3	47.02	47.30	1.1	12,274	0.01%
2022/01/07	6	47.28	0	0.00	47.45	6	12,237	0.05%
2022/01/06	1	47.25	4	47.45	47.60	-3	12,219	-0.02%
2022/01/05	1	47.10	0	0.00	47.15	1	12,240	0.01%
2022/01/04	3	47.10	9	47.10	47.30	-6	12,299	-0.05%
2022/01/03	22	47.61	0	0.00	47.45	22	12,196	0.18%
2021/12/30	1	48.00	1	48.10	48.00	0	12,155	0.00%
2021/12/29	2	48.08	6.1	48.14	48.15	-4.1	12,270	-0.03%
2021/12/27	2	48.03	15.9	48.05	48.10	-13.9	12,448	-0.11%
2021/12/24	0	0.00	35	47.85	47.90	-35	12,692	-0.28%
2021/12/23	0	0.00	1	47.60	47.70	-1	12,853	-0.01%
2021/12/21	2	47.28	0	0.00	47.25	2	13,062	0.02%
2021/12/20	0	0.00	3	47.28	47.40	-3	13,199	-0.02%
2021/12/17	1	47.35	71	47.44	47.45	-70	13,236	-0.53%
2021/12/16	0	0.00	26	47.04	46.90	-26	13,161	-0.20%
2021/12/15	5	46.94	0	0.00	46.95	5	13,398	0.04%
2021/12/14	3	47.02	9	47.13	47.00	-6	13,527	-0.04%
2021/12/13	1	47.15	0.3	47.40	47.10	0.7	13,762	0.01%
2021/12/10	1	47.55	1.1	47.45	47.30	-0.1	14,011	0.00%
2021/12/09	7	47.38	3	47.60	47.40	4	14,718	0.03%
2021/12/08	1	47.60	2	47.65	47.70	-1	15,007	-0.01%
2021/12/07	1.4	47.26	1	46.95	47.55	0.4	15,100	0.00%
2021/12/06	0	0.00	2	47.15	47.30	-2	15,059	-0.01%
2021/12/03	5	46.50	6	46.52	46.40	-1	15,012	-0.01%
2021/12/02	3	46.30	1	46.50	46.30	2	14,910	0.01%
2021/12/01	2	46.23	9	46.34	46.60	-7	14,885	-0.05%
2021/11/30	2	47.10	0.5	47.30	46.00	1.5	14,816	0.01%
2021/11/29	6.4	46.40	1	46.15	46.50	5.4	14,386	0.04%
2021/11/26	15	46.61	0	0.00	46.50	15	14,324	0.10%
2021/11/25	6.5	47.12	10	47.18	47.15	-3.5	14,217	-0.02%
2021/11/24	19.4	47.41	10	47.65	47.45	9.4	14,124	0.07%
2021/11/23	4	47.79	3	47.78	47.80	1	13,953	0.01%
2021/11/22	5	47.91	0	0.00	47.90	5	13,999	0.04%
2021/11/19	19.9	48.14	1	48.25	48.30	18.9	13,936	0.14%
2021/11/18	7.3	48.31	0	0.00	48.30	7.3	13,882	0.05%
2021/11/17	7	48.29	2	48.55	48.55	5	13,875	0.04%
2021/11/16	1	48.35	4	48.68	48.65	-3	13,977	-0.02%
2021/11/15	5	48.39	2	48.45	48.60	3	14,174	0.02%
2021/11/11	4.7	48.84	5	48.73	48.80	-0.3	14,578	0.00%
2021/11/10	5.3	48.55	0	0.00	48.70	5.3	14,843	0.04%
2021/11/09	3	48.53	0	0.00	48.80	3	15,088	0.02%
2021/11/08	25	48.83	19	48.63	48.95	6	16,197	0.04%
2021/11/05	5	47.97	5	47.90	48.15	0	16,989	0.00%
2021/11/04	3	48.10	10	48.15	48.10	-7	17,324	-0.04%
2021/11/03	6	48.10	0	0.00	48.15	6	17,764	0.03%
2021/11/02	4	48.21	8	48.66	48.15	-4	18,197	-0.02%
2021/11/01	7	48.13	0	0.00	48.25	7	18,674	0.04%
2021/10/29	9	48.28	2	48.30	48.25	7	18,923	0.04%
2021/10/28	4	48.58	2	48.60	48.50	2	19,472	0.01%
2021/10/27	5.1	48.46	0	0.00	48.35	5.1	19,594	0.03%
2021/10/26	22	48.73	4	48.64	48.45	18	19,646	0.09%
2021/10/25	13	48.15	5	48.24	48.25	8	19,726	0.04%
2021/10/22	0	0.00	20	48.95	48.80	-20	20,089	-0.10%
2021/10/21	6.9	48.52	1	48.65	48.75	5.9	20,240	0.03%
2021/10/20	8.1	48.52	30	48.33	48.35	-21.9	20,272	-0.11%
2021/10/19	15	49.12	21	49.00	49.10	-6	20,369	-0.03%
2021/10/18	1	50.00	0.4	50.00	49.80	0.6	20,223	0.00%
2021/10/15	0.2	50.00	1	50.10	50.10	-0.8	20,486	0.00%
2021/10/14	4	50.00	0	0.00	49.90	4	20,492	0.02%
2021/10/13	2	50.50	24	50.60	50.50	-22	20,515	-0.11%
2021/10/12	1	50.20	3	50.20	50.20	-2	20,491	-0.01%
2021/10/08	0	0.00	2	50.30	50.40	-2	20,467	-0.01%
2021/10/07	3	50.20	0	0.00	50.40	3	20,717	0.01%
2021/10/06	2	49.90	1	50.00	49.90	1	20,940	0.00%
2021/10/04	20	50.10	0	0.00	50.00	20	21,654	0.09%
2021/10/01	160.1	50.10	2	50.20	50.20	158.1	22,316	0.71%	大買/鉅額交易
2021/09/29	42	50.75	67	50.70	50.60	-25	22,519	-0.11%
2021/09/28	7	50.70	0	0.00	51.00	7	22,713	0.03%
2021/09/24	1	51.60	6	51.43	51.30	-5	22,881	-0.02%
2021/09/23	20	51.15	7	51.19	51.20	13	22,886	0.06%
2021/09/22	4.1	50.10	34	50.22	50.70	-29.9	22,838	-0.13%
2021/09/17	6	51.08	4	51.00	50.70	2	22,742	0.01%
2021/09/16	3	51.33	5	51.48	51.70	-2	22,693	-0.01%
2021/09/15	1.1	51.58	2	51.20	51.20	-1	22,526	0.00%
2021/09/14	15	51.26	24	51.25	51.40	-9	22,421	-0.04%
2021/09/13	9	49.68	15.1	49.90	50.10	-6.1	21,802	-0.03%
2021/09/10	1	49.00	1	48.70	49.00	0	21,700	0.00%
2021/09/09	1	48.00	3	47.95	48.20	-2	21,833	-0.01%
2021/09/08	2.2	48.46	2	48.30	48.55	0.2	21,908	0.00%
2021/09/07	0	0.00	2	48.90	48.75	-2	21,992	-0.01%
2021/09/06	6.9	48.90	0	0.00	48.80	6.9	22,010	0.03%
2021/09/03	0	0.00	2.4	48.15	48.50	-2.4	21,935	-0.01%
2021/09/02	16	47.86	0	0.00	47.90	16	21,889	0.07%
2021/09/01	16.5	48.12	1	48.00	48.40	15.5	21,952	0.07%
2021/08/31	0	0.00	9	47.78	48.45	-9	21,850	-0.04%
2021/08/30	2.9	47.29	1.2	47.58	47.60	1.7	21,749	0.01%
2021/08/27	1	47.40	1	47.25	47.45	0	21,802	0.00%
2021/08/26	2	46.75	5	46.97	46.95	-3	22,042	-0.01%
2021/08/25	4	46.96	6	47.05	47.20	-2	22,198	-0.01%
2021/08/24	1	46.90	0	46.95	46.75	1	22,216	0.00%
2021/08/23	5	46.79	0	0.00	46.80	5	22,436	0.02%
2021/08/20	4	45.94	4	46.23	46.15	0	22,539	0.00%
2021/08/19	10.1	46.29	4	46.15	46.20	6.1	22,907	0.03%
2021/08/18	8	46.60	9	47.13	47.25	-1	22,789	0.00%
2021/08/17	5	47.41	0	0.00	47.30	5	22,621	0.02%
2021/08/16	7	48.00	0	0.00	47.95	7	22,465	0.03%
2021/08/13	12.3	48.37	1	48.10	48.40	11.3	22,509	0.05%
2021/08/12	17.3	46.78	6	46.57	47.60	11.3	22,621	0.05%
2021/08/11	55	51.19	2	51.00	51.10	53	21,868	0.24%
2021/08/10	16	51.99	0.9	52.00	51.90	15.1	21,421	0.07%
2021/08/09	19	52.25	4	52.20	52.40	15	21,726	0.07%
2021/08/06	20	52.62	1	52.70	52.90	19	21,805	0.09%
2021/08/05	14	52.93	16	53.11	52.70	-2	22,168	-0.01%
2021/08/04	2	53.90	3	53.80	53.80	-1	23,135	0.00%
2021/08/03	4.9	53.62	22	53.61	53.90	-17.1	23,671	-0.07%
2021/08/02	2	52.55	0	0.00	52.80	2	23,444	0.01%
2021/07/30	14	52.75	1	52.80	52.60	13	23,936	0.05%
2021/07/29	3	52.53	1.1	52.52	52.90	1.9	24,450	0.01%
2021/07/28	6	52.20	52	52.78	52.40	-46	24,837	-0.19%
2021/07/27	1	52.90	54	52.72	53.00	-53	25,536	-0.21%
2021/07/26	28	53.51	0	0.00	53.20	28	26,205	0.11%
2021/07/23	112	52.48	11	52.66	53.00	101	26,532	0.38%	大買/鉅額交易
2021/07/22	12	52.00	150	52.00	52.10	-138	26,663	-0.52%	大賣/鉅額交易
2021/07/21	11	52.03	62	51.81	51.80	-51	27,077	-0.19%
2021/07/20	5	51.60	0	0.00	51.70	5	27,984	0.02%
2021/07/19	52	51.61	5	51.60	52.00	47	29,485	0.16%
2021/07/16	3	51.50	0	0.00	51.50	3	32,699	0.01%
2021/07/15	31	51.50	31	51.40	51.60	0	34,817	0.00%
2021/07/14	12	51.57	0.2	51.50	51.50	11.8	36,177	0.03%
2021/07/13	7	52.19	0	0.00	51.90	7	36,859	0.02%
2021/07/12	10	52.10	74	51.89	52.20	-64	37,265	-0.17%
2021/07/09	72.3	51.97	10.6	52.03	52.00	61.7	37,473	0.16%
2021/07/08	8	52.66	40.5	52.62	52.80	-32.5	37,291	-0.09%
2021/07/07	1	51.10	1	51.30	51.30	0	36,928	0.00%
2021/07/06	6.2	51.04	5	51.16	51.20	1.2	36,823	0.00%
2021/07/05	2.5	50.68	0	0.00	50.60	2.5	36,751	0.01%
2021/07/02	4	50.68	5	50.70	50.50	-1	36,605	0.00%
2021/07/01	17	50.75	12	50.63	50.60	5	36,533	0.01%
2021/06/30	0	51.20	2	51.10	51.00	-2	36,744	-0.01%
2021/06/29	1	51.00	2	51.10	51.20	-1	36,788	0.00%
2021/06/28	2	51.00	1	51.00	51.10	1	36,966	0.00%
2021/06/24	1	50.90	4	51.08	51.10	-3	37,241	-0.01%
2021/06/23	2	50.90	0	0.00	51.00	2	37,676	0.01%
2021/06/22	0.2	50.90	0	0.00	50.90	0.2	37,792	0.00%
2021/06/21	5	50.72	1	50.60	50.70	4	37,889	0.01%
2021/06/18	4.1	51.11	3	51.00	51.00	1.1	38,189	0.00%
2021/06/17	3	51.53	1.1	51.51	51.50	1.9	39,486	0.00%
2021/06/16	3	51.70	1	51.80	51.90	2	39,623	0.01%
2021/06/11	0	0.00	40	51.30	51.40	-40	39,636	-0.10%
2021/06/09	5	50.94	0	0.00	51.30	5	39,925	0.01%
2021/06/08	1	51.20	0	0.00	51.40	1	40,039	0.00%
2021/06/07	3	51.23	1	51.90	51.50	2	40,264	0.00%
2021/06/04	4	51.85	10.1	51.90	51.90	-6.1	40,452	-0.02%
2021/06/03	1	52.20	8.1	52.24	52.30	-7.1	40,659	-0.02%
2021/06/02	2.1	51.61	5.5	51.87	52.00	-3.4	40,510	-0.01%
2021/06/01	3	51.37	0	0.00	51.50	3	40,290	0.01%
2021/05/31	2	51.40	10.2	51.34	51.60	-8.2	40,457	-0.02%
2021/05/28	2.3	50.33	4	50.35	50.60	-1.7	40,331	0.00%
2021/05/27	6	50.03	4	50.00	50.30	2	40,411	0.00%
2021/05/26	7.3	50.92	0	0.00	50.70	7.3	40,254	0.02%
2021/05/25	8	51.13	4	51.20	51.10	4	40,193	0.01%
2021/05/24	0	0.00	5	51.16	51.30	-5	40,233	-0.01%
2021/05/21	17	51.19	5	51.60	51.20	12	40,408	0.03%
2021/05/20	13	50.75	14	50.69	50.80	-1	40,310	0.00%
2021/05/19	10	50.18	9	50.54	50.50	1	40,085	0.00%
2021/05/18	24	49.70	4	49.49	50.00	20	39,915	0.05%
2021/05/17	12	48.03	5	47.74	47.90	7	39,776	0.02%
2021/05/14	3	49.67	30	49.72	49.60	-27	39,121	-0.07%
2021/05/13	10.1	49.23	20	48.63	49.20	-9.9	38,782	-0.03%
2021/05/12	47.2	49.22	16	49.61	49.60	31.2	38,261	0.08%
2021/05/11	11.1	52.19	5.3	52.07	51.60	5.8	36,972	0.02%
2021/05/10	24	52.44	18	52.92	52.90	6	36,241	0.02%
2021/05/07	34	52.15	11	52.38	52.30	23	36,059	0.06%
2021/05/06	19.3	51.74	14.1	51.54	53.00	5.2	35,706	0.01%
2021/05/05	17	50.70	7.1	50.92	50.80	9.9	35,241	0.03%
2021/05/04	26.3	50.41	20	50.64	50.20	6.3	35,127	0.02%
2021/05/03	27	51.47	19.5	51.31	51.20	7.5	34,169	0.02%
2021/04/29	5.6	52.30	5	52.24	52.10	0.6	33,664	0.00%
2021/04/28	5	52.14	9.5	52.32	53.20	-4.5	33,224	-0.01%
2021/04/27	57.6	52.71	9	52.77	52.70	48.6	33,106	0.15%
2021/04/26	107.3	53.50	13.5	53.23	53.10	93.8	32,617	0.29%	大買/
2021/04/23	32.9	52.90	36	52.57	53.00	-3.1	31,717	-0.01%
2021/04/22	98.7	56.61	56.8	55.94	54.10	41.9	30,558	0.14%
2021/04/21	23.8	53.92	51.2	54.48	55.70	-27.4	27,491	-0.10%
2021/04/20	48	52.27	100.4	53.51	52.00	-52.4	25,459	-0.21%
2021/04/19	50.2	50.11	16	50.06	50.40	34.2	24,106	0.14%
2021/04/16	7	48.31	11.1	48.74	49.00	-4.1	23,301	-0.02%
2021/04/15	107	47.53	13.1	48.04	47.90	93.9	22,795	0.41%	大買/
2021/04/14	11.3	47.12	2.1	46.98	47.00	9.2	22,494	0.04%
2021/04/13	72	47.30	84	47.35	47.20	-12	22,362	-0.05%
2021/04/12	2.8	46.85	12	46.78	46.85	-9.2	22,111	-0.04%
2021/04/09	5	46.84	11.7	46.76	46.70	-6.7	22,041	-0.03%
2021/04/08	3	46.78	3.1	46.85	46.90	-0.1	21,910	0.00%
2021/04/07	22.4	46.81	16	46.76	46.80	6.4	21,820	0.03%
2021/04/06	1.1	46.90	307	46.61	46.85	-305.9	21,761	-1.41%	大賣/鉅額交易
2021/04/01	28.2	46.70	0	0.00	46.70	28.2	21,372	0.13%
2021/03/31	299.1	46.62	1	46.75	46.80	298.1	21,256	1.40%	大買/鉅額交易
2021/03/30	11	46.44	10	46.45	46.55	1	21,044	0.00%
2021/03/29	27	46.42	1	46.55	46.50	26	20,945	0.12%
2021/03/26	5	45.99	33.3	46.11	46.15	-28.3	20,680	-0.14%
2021/03/25	6	45.54	0	0.00	45.55	6	20,287	0.03%
2021/03/24	11	45.55	0	0.00	45.55	11	20,110	0.05%
2021/03/23	5	45.89	15	45.83	45.70	-10	19,996	-0.05%
2021/03/22	77	45.82	36.5	45.75	45.80	40.5	19,589	0.21%
2021/03/19	5	42.95	2	42.95	42.70	3	18,122	0.02%
2021/03/18	1	42.95	2	43.08	43.10	-1	17,888	-0.01%
2021/03/17	6	42.69	4	42.80	42.85	2	17,899	0.01%
2021/03/16	7	42.63	0	0.00	42.60	7	17,904	0.04%
2021/03/15	2.1	42.68	305	42.54	42.35	-303	17,936	-1.69%	大賣/鉅額交易
2021/03/12	294	42.75	15	42.75	42.70	279	17,781	1.57%	大買/鉅額交易
2021/03/11	0.1	42.95	1	42.95	42.85	-0.9	17,666	-0.01%
2021/03/10	24	43.01	1	43.05	43.00	23	17,600	0.13%
2021/03/09	3.5	42.95	104.5	43.01	43.40	-101	17,714	-0.57%	大賣/鉅額交易
2021/03/08	1	42.80	202	42.70	42.65	-201	17,513	-1.15%	大賣/鉅額交易
2021/03/04	2	42.20	0	0.00	42.50	2	17,847	0.01%
2021/03/03	7	42.52	2	42.40	42.55	5	17,835	0.03%
2021/03/02	0	0.00	5	42.40	42.10	-5	17,744	-0.03%
2021/02/26	20	42.28	8	42.46	42.00	12	17,589	0.07%
2021/02/25	0	0.00	7	42.66	42.90	-7	17,255	-0.04%
2021/02/24	0	0.00	8	42.59	42.55	-8	17,267	-0.05%
2021/02/23	2	42.20	4.6	42.40	42.45	-2.6	17,237	-0.02%
2021/02/22	26.6	41.88	0	0.00	41.80	26.6	17,008	0.16%
2021/02/19	17	41.13	4	41.23	41.60	13	16,970	0.08%
2021/02/18	1	41.55	0	0.00	41.35	1	16,894	0.01%
2021/02/17	6	41.21	2	41.23	41.25	4	16,801	0.02%
2021/02/05	4	40.69	14	40.81	40.85	-10	16,576	-0.06%
2021/02/04	8	40.51	0	0.00	40.40	8	16,647	0.05%
2021/02/03	2	40.55	0	0.00	40.55	2	17,019	0.01%
2021/02/02	3	40.82	0	0.00	40.75	3	16,937	0.02%
2021/02/01	2	40.78	1	40.60	40.80	1	16,812	0.01%
2021/01/29	12	40.18	0	0.00	40.15	12	16,789	0.07%
2021/01/28	17.3	40.27	0	0.00	40.25	17.3	16,597	0.10%
2021/01/27	5	40.43	0	0.00	40.35	5	16,362	0.03%
2021/01/26	222	40.36	0.1	40.55	40.35	221.9	16,223	1.37%	大買/鉅額交易
2021/01/25	1	40.85	0	0.00	40.90	1	15,710	0.01%
2021/01/22	114	40.60	0	0.00	40.60	114	15,509	0.74%	大買/鉅額交易
2021/01/21	6.1	40.94	1	41.00	40.80	5.1	15,191	0.03%
2021/01/20	14	41.19	0	0.00	40.95	14	15,029	0.09%
2021/01/19	10.3	41.81	0	0.00	41.75	10.3	14,598	0.07%
2021/01/18	7	41.49	0	0.00	41.60	7	14,547	0.05%
2021/01/15	15	42.07	0	0.00	41.95	15	14,248	0.11%
2021/01/14	5.2	42.54	0.2	42.75	42.55	5	13,868	0.04%
2021/01/13	1.1	42.71	30	42.70	42.70	-28.9	13,709	-0.21%
2021/01/12	0	0.00	65.1	42.84	42.70	-65.1	13,599	-0.48%
2021/01/11	0.2	42.98	2	43.05	43.10	-1.8	13,516	-0.01%
2021/01/08	0.1	42.95	41	42.92	42.95	-40.9	13,435	-0.30%
2021/01/06	6	42.87	1.3	43.05	42.95	4.7	13,172	0.04%
2021/01/05	2.9	43.13	0	0.00	43.10	2.9	13,036	0.02%
2020/12/31	0	0.00	30	43.30	43.20	-30	12,933	-0.23%
2020/12/30	0	0.00	95	42.97	43.25	-95	12,962	-0.73%
2020/12/29	31.3	42.95	0.2	43.00	43.00	31.1	12,916	0.24%
2020/12/28	3	42.92	0	0.00	43.00	3	12,907	0.02%
2020/12/25	8	42.74	7.1	42.86	42.80	0.9	12,961	0.01%
2020/12/24	5	42.80	1.1	42.76	42.70	3.9	13,055	0.03%
2020/12/23	3.2	42.74	1	42.75	42.80	2.2	13,075	0.02%
2020/12/22	4	43.03	0.2	43.00	42.95	3.9	13,149	0.03%
2020/12/21	2	43.38	12	43.34	43.50	-10	13,438	-0.07%
2020/12/18	2.1	42.86	2.2	42.88	42.95	-0.1	13,750	0.00%
2020/12/17	33	42.89	0	0.00	42.65	33	13,865	0.24%
2020/12/16	7	43.18	2.1	43.15	43.05	5	13,782	0.04%
2020/12/15	8	42.56	0	0.00	42.50	8	13,764	0.06%
2020/12/14	1	42.80	1	42.80	42.80	0	13,726	0.00%
2020/12/11	2	43.00	0	0.00	42.90	2	13,816	0.01%
2020/12/09	3	43.35	1	43.45	43.35	2	13,778	0.01%
2020/12/08	0	0.00	1.5	43.58	43.60	-1.5	13,772	-0.01%
2020/12/07	1	43.45	10	43.45	43.55	-9	13,759	-0.07%
2020/12/04	2	43.63	1.1	43.61	43.65	0.9	13,838	0.01%
2020/12/03	57	43.68	6.1	43.89	43.50	50.9	13,761	0.37%
2020/12/02	1	43.15	0.1	43.15	43.20	0.9	13,481	0.01%
2020/12/01	0	0.00	334	42.80	43.15	-334	13,676	-2.44%	大賣/鉅額交易
2020/11/30	0	0.00	10	43.45	42.90	-10	13,906	-0.07%
2020/11/27	340	43.13	24	43.22	43.30	316	13,694	2.31%	大買/鉅額交易
2020/11/26	2	42.90	0	0.00	42.95	2	13,620	0.01%
2020/11/23	3	42.95	486	43.00	43.00	-483	13,800	-3.50%	大賣/鉅額交易
2020/11/20	1	42.55	0.5	42.80	42.70	0.5	13,790	0.00%
2020/11/19	11	42.85	3	42.83	42.90	8	13,775	0.06%
2020/11/18	2	42.83	14.3	42.90	42.70	-12.3	13,816	-0.09%
2020/11/17	11	42.65	14	42.56	42.75	-3	13,854	-0.02%
2020/11/16	1	42.30	0	0.00	42.35	1	14,202	0.01%
2020/11/13	1	42.25	3	42.30	42.25	-2	14,467	-0.01%
2020/11/12	9	42.46	15	42.40	42.40	-6	14,811	-0.04%
2020/11/11	10	42.15	7.1	42.53	42.65	2.9	14,831	0.02%
2020/11/10	7.1	41.44	0	0.00	41.55	7.1	14,766	0.05%
2020/11/09	0	0.00	0.1	41.15	41.15	-0.1	14,981	0.00%
2020/11/06	1	40.90	0	0.00	40.85	1	16,178	0.01%
2020/11/05	5	41.10	0	0.00	41.05	5	16,546	0.03%
2020/11/04	10	40.85	0	0.00	40.90	10	16,842	0.06%
2020/11/03	21	40.61	0	0.00	40.95	21	17,212	0.12%
2020/10/29	1	40.50	1	40.35	40.35	0	18,465	0.00%
2020/10/28	1	40.55	0	0.00	40.55	1	18,534	0.01%
2020/10/27	1	40.40	0.1	40.70	40.50	0.9	18,592	0.00%
2020/10/26	10	40.75	0	0.00	40.50	10	18,606	0.05%
2020/10/23	3	41.00	0	0.00	40.65	3	18,750	0.02%
2020/10/22	5	40.40	0	0.00	41.00	5	18,943	0.03%
2020/10/20	1	40.30	2	40.30	40.35	-1	19,061	-0.01%
2020/10/19	3	40.55	0.1	40.65	40.45	2.9	19,122	0.02%
2020/10/16	1	40.40	1	40.50	40.30	0	19,278	0.00%
2020/10/15	1	40.35	1	40.40	40.30	0	19,671	0.00%
2020/10/14	4	40.55	0	0.00	40.50	4	19,700	0.02%
2020/10/13	3	40.43	2	40.50	40.50	1	19,784	0.01%
2020/10/12	2	40.88	9	41.25	40.95	-7	20,214	-0.03%
2020/10/08	0	0.00	2	41.10	41.15	-2	20,431	-0.01%
2020/10/07	16	41.16	0	0.00	41.15	16	20,445	0.08%
2020/10/06	2	41.20	10	41.25	41.40	-8	20,441	-0.04%
2020/10/05	20	41.05	0	0.00	41.00	20	20,601	0.10%
2020/09/30	10	41.45	0	0.00	41.40	10	20,812	0.05%
2020/09/28	21	40.74	0.1	41.10	40.95	21	21,043	0.10%
2020/09/25	32	40.51	4	40.60	40.55	28	21,224	0.13%
2020/09/24	15	40.10	7	40.26	40.05	8	21,293	0.04%
2020/09/23	7	41.13	12	40.96	41.00	-5	21,057	-0.02%
2020/09/22	11	41.80	21	42.02	41.80	-10	20,759	-0.05%
2020/09/21	1	42.40	0.8	42.50	42.25	0.3	20,638	0.00%
2020/09/18	0	0.00	1	42.45	42.50	-1	20,706	0.00%
2020/09/17	3	42.58	0	0.00	42.55	3	20,727	0.01%
2020/09/15	0	0.00	1	42.70	42.70	-1	20,736	0.00%
2020/09/14	2	42.50	10	42.50	42.95	-8	20,963	-0.04%
2020/09/10	3	42.35	0	0.00	42.45	3	20,933	0.01%
2020/09/09	1	42.10	0	0.00	42.55	1	20,892	0.00%
2020/09/08	53	42.72	1.4	42.74	42.70	51.7	20,918	0.25%
2020/09/07	2	42.58	0	0.00	42.70	2	21,054	0.01%
2020/09/04	3	42.18	0	0.00	42.20	3	21,101	0.01%
2020/09/03	0	0.00	5	42.95	42.70	-5	21,075	-0.02%
2020/09/02	6	42.36	0	0.00	42.65	6	20,913	0.03%
2020/09/01	1	42.65	0	0.00	42.75	1	20,813	0.00%
2020/08/31	30	43.11	1	42.90	42.90	29	20,717	0.14%
2020/08/28	3	43.17	20	43.45	43.50	-17	20,610	-0.08%
2020/08/26	0	0.00	1	44.10	44.10	-1	20,707	0.00%
2020/08/25	2	44.25	10	44.20	44.10	-8	20,673	-0.04%
2020/08/24	5	44.20	7	44.16	44.05	-2	21,049	-0.01%
2020/08/21	0	0.00	8.1	44.05	44.25	-8.1	21,056	-0.04%
2020/08/20	13	43.43	17	43.70	43.50	-4	20,862	-0.02%
2020/08/19	11	44.52	13	44.64	44.35	-2	20,547	-0.01%
2020/08/18	2	43.70	6.1	44.02	44.00	-4.1	20,240	-0.02%
2020/08/17	20	43.35	21.8	43.42	43.35	-1.8	19,928	-0.01%
2020/08/14	5	42.85	18	42.63	42.85	-13	19,825	-0.07%
2020/08/13	21	41.35	5	41.41	41.20	16	19,407	0.08%
2020/08/12	532	41.19	2	41.15	41.00	530	19,247	2.75%	大買/鉅額交易
2020/08/11	38	46.62	0	0.00	46.50	38	18,034	0.21%
2020/08/10	2	46.65	7	46.60	46.60	-5	17,645	-0.03%
2020/08/07	2.1	47.20	20	47.10	47.10	-18	17,455	-0.10%
2020/08/06	0	0.00	15	46.74	47.15	-15	17,219	-0.09%
2020/08/05	12.4	46.50	349	46.55	46.45	-336.6	16,833	-2.00%	大賣/鉅額交易
2020/08/04	0	0.00	0.1	45.30	45.40	-0.1	16,369	0.00%
2020/07/31	4	45.28	0	0.00	45.00	4	16,141	0.02%
2020/07/30	2	45.15	0	0.00	45.35	2	16,127	0.01%
2020/07/29	0	0.00	15	45.12	45.05	-15	16,204	-0.09%
2020/07/28	0	0.00	1	44.25	44.50	-1	16,213	-0.01%
2020/07/27	2	44.65	2	44.85	44.60	0	16,216	0.00%
2020/07/24	0.3	45.00	0	0.00	45.00	0.3	16,217	0.00%
2020/07/21	3	45.65	1	45.55	45.55	2	16,060	0.01%
2020/07/20	0	0.00	3	45.17	45.10	-3	15,811	-0.02%
2020/07/17	0	0.00	2	44.90	44.80	-2	15,774	-0.01%
2020/07/16	9	44.70	26.1	45.05	44.50	-17.1	15,824	-0.11%
2020/07/15	2	45.50	20	45.68	45.60	-18	15,384	-0.12%
2020/07/14	0	0.00	30	45.28	45.30	-30	15,181	-0.20%
2020/07/13	1	44.95	2	45.25	45.20	-1	15,199	-0.01%
2020/07/10	1	45.00	8	45.10	44.95	-7	15,301	-0.05%
2020/07/09	5	45.30	3	45.38	45.30	2	15,268	0.01%
2020/07/08	0	0.00	5	44.92	45.15	-5	15,002	-0.03%
2020/07/07	0	0.00	2	44.45	44.50	-2	14,733	-0.01%
2020/07/06	10	44.23	182	44.11	44.40	-172	14,649	-1.17%	大賣/鉅額交易
2020/07/03	150	43.92	0	0.00	43.95	150	14,624	1.03%	大買/鉅額交易
2020/07/02	331	43.58	4	43.51	43.60	327	14,576	2.24%	大買/鉅額交易
2020/07/01	1	42.90	0	0.00	43.10	1	14,481	0.01%
2020/06/30	0	0.00	3	42.80	42.75	-3	14,409	-0.02%
2020/06/29	1	42.70	0	0.00	42.65	1	14,485	0.01%
2020/06/24	1	42.90	0	0.00	42.85	1	14,456	0.01%
2020/06/23	7	42.80	1	43.00	42.70	6	14,452	0.04%
2020/06/22	4.5	42.84	1	43.05	42.90	3.5	14,506	0.02%
2020/06/19	13	42.66	1	43.05	42.55	12	14,595	0.08%
2020/06/18	2	42.80	0.3	42.80	42.70	1.7	14,575	0.01%
2020/06/15	1	42.60	0	0.00	42.50	1	15,627	0.01%
2020/06/12	1	42.80	4	42.90	42.90	-3	15,929	-0.02%
2020/06/08	16	43.76	0.3	43.80	43.95	15.7	16,884	0.09%
2020/06/05	3	43.35	5.4	43.50	43.65	-2.4	16,879	-0.01%
2020/06/03	0	0.00	1	43.75	43.65	-1	17,164	-0.01%
2020/06/01	0	0.00	2	43.05	43.10	-2	17,036	-0.01%
2020/05/29	0	0.00	4	42.63	42.55	-4	16,970	-0.02%
2020/05/28	2	42.60	0.1	42.60	42.35	1.9	16,591	0.01%
2020/05/27	1	42.85	0	0.00	42.85	1	16,655	0.01%
2020/05/26	0	0.00	2.3	43.04	43.00	-2.3	16,717	-0.01%
2020/05/25	0	0.00	5	42.50	42.65	-5	16,826	-0.03%
2020/05/21	1	43.05	2	43.15	43.00	-1	16,923	-0.01%
2020/05/20	3	42.90	4	43.05	42.90	-1	16,891	-0.01%
2020/05/19	0	0.00	4	43.09	43.00	-4	16,886	-0.02%
2020/05/14	2	42.33	1	42.55	42.60	1	16,720	0.01%
2020/05/13	8	42.51	0.1	42.90	42.90	7.9	16,615	0.05%
2020/05/08	0	0.00	20	42.95	43.00	-20	16,728	-0.12%
2020/05/07	0	0.00	0.4	42.70	42.70	-0.4	16,749	0.00%
2020/05/05	0	0.00	1	42.55	42.85	-1	16,875	-0.01%
2020/05/04	3	42.20	4	42.43	42.20	-1	16,886	-0.01%
2020/04/30	2	43.00	4	43.21	43.20	-2	16,928	-0.01%
2020/04/28	0	0.00	2	42.20	42.25	-2	17,208	-0.01%
2020/04/27	3	42.10	0	0.00	42.00	3	18,115	0.02%
2020/04/24	0	0.00	3	41.95	42.00	-3	18,025	-0.02%
2020/04/23	2.1	41.81	0	0.00	42.15	2.1	18,025	0.01%
2020/04/21	4.2	41.87	5	42.05	41.80	-0.8	18,175	0.00%
2020/04/20	0	0.00	1.1	42.21	42.35	-1.1	18,223	-0.01%
2020/04/17	1	42.35	2	42.15	42.00	-1	18,450	-0.01%
2020/04/16	3	41.87	20	42.08	41.85	-17	18,435	-0.09%
2020/04/15	2	41.93	4	41.91	41.80	-2	18,514	-0.01%
2020/04/14	5	41.65	9	41.55	41.65	-4	18,414	-0.02%
2020/04/13	2	40.93	0	0.00	40.80	2	18,392	0.01%
2020/04/09	3	40.70	2	40.68	40.55	1	18,714	0.01%
2020/04/08	6	40.96	3	40.80	41.00	3	18,786	0.02%
2020/04/07	1	39.55	0	0.00	39.95	1	18,599	0.01%
2020/04/01	4	39.04	0	0.00	39.00	4	18,611	0.02%
2020/03/31	0	0.00	2	39.35	39.50	-2	18,495	-0.01%
2020/03/30	0.1	39.20	12.1	38.70	39.15	-12	18,316	-0.07%
2020/03/27	0	0.00	5	39.06	38.95	-5	18,246	-0.03%
2020/03/26	2	38.63	4	39.15	38.60	-2	18,248	-0.01%
2020/03/25	3	39.22	9	39.39	38.80	-6	18,249	-0.03%
2020/03/24	3	38.25	4	38.49	38.25	-1	18,117	-0.01%
2020/03/23	6	35.67	7	36.61	36.10	-1	17,961	-0.01%
2020/03/20	7	35.25	58	34.49	36.95	-51	17,655	-0.29%
2020/03/19	71	33.87	2	34.65	33.60	69	17,337	0.40%
2020/03/18	12	36.79	11	37.00	36.00	1	17,069	0.01%
2020/03/17	3	37.72	0	0.00	37.60	3	16,688	0.02%
2020/03/16	2	39.95	0	0.00	38.85	2	16,138	0.01%
2020/03/13	7	38.86	1	39.50	40.25	6	15,911	0.04%
2020/03/12	2	40.90	6	41.02	40.75	-4	15,439	-0.03%
2020/03/11	5	41.80	9	41.99	41.80	-4	15,048	-0.03%
2020/03/10	10	41.20	21	41.52	41.60	-11	14,955	-0.07%
2020/03/09	18	42.09	1	42.25	41.85	17	14,818	0.11%
2020/03/06	1	42.65	0	0.00	42.85	1	14,613	0.01%
2020/03/05	0	0.00	2	43.10	43.30	-2	14,608	-0.01%
2020/03/04	1	42.85	0	0.00	42.85	1	14,772	0.01%
2020/03/03	1	42.65	24	42.67	42.65	-23	14,783	-0.16%
2020/03/02	0	0.00	7	42.30	42.25	-7	14,678	-0.05%
2020/02/27	6	42.14	3	42.25	42.25	3	14,824	0.02%
2020/02/26	15	42.25	0	0.00	42.20	15	14,772	0.10%
2020/02/25	0	0.00	7	42.91	42.70	-7	14,628	-0.05%
2020/02/24	2	42.98	0	0.00	43.00	2	14,574	0.01%
2020/02/21	0	0.00	1	43.30	43.25	-1	14,887	-0.01%
2020/02/20	2	43.18	0	0.00	43.15	2	15,079	0.01%
2020/02/19	2	43.35	0	0.00	43.40	2	15,251	0.01%
2020/02/14	0	0.00	5.2	43.29	43.20	-5.2	15,690	-0.03%
2020/02/13	7	43.04	2	43.18	43.15	5	15,652	0.03%
2020/02/11	0	0.00	13	42.81	42.60	-13	15,533	-0.08%
2020/02/10	0	0.00	12	42.50	42.40	-12	15,477	-0.08%
2020/02/06	0	0.00	4	42.86	43.00	-4	15,478	-0.03%
2020/02/04	5.1	41.62	8.9	42.15	42.40	-3.8	15,460	-0.02%
2020/02/03	1	41.55	8	41.00	41.55	-7	15,348	-0.05%
2020/01/31	0	0.00	4	42.15	42.05	-4	15,299	-0.03%
2020/01/30	17	42.59	11.1	42.69	41.85	5.9	15,164	0.04%
2020/01/20	10	44.95	8	44.95	44.95	2	14,282	0.01%
2020/01/17	2	44.80	0	0.00	44.90	2	14,487	0.01%
2020/01/16	1	44.75	12.7	44.62	44.75	-11.7	14,575	-0.08%
2020/01/15	0	0.00	4	44.55	44.55	-4	14,636	-0.03%
2020/01/14	0	0.00	8	44.39	44.55	-8	14,537	-0.06%
2020/01/13	1	43.95	1	44.20	44.25	0	14,595	0.00%
2020/01/10	2.6	43.41	1	43.50	43.50	1.6	15,006	0.01%
2020/01/09	4.7	43.45	0	0.00	43.45	4.7	15,008	0.03%
2020/01/08	1	43.35	1	43.25	43.40	0	14,943	0.00%
2020/01/07	1	43.40	0	0.00	43.60	1	14,877	0.01%
2020/01/03	0	0.00	64.4	44.11	43.95	-64.4	14,911	-0.43%
2020/01/02	19	44.05	11	44.10	44.10	8	14,838	0.05%
2019/12/31	1	43.65	5	43.70	43.70	-4	14,647	-0.03%
2019/12/30	11	43.55	2	43.73	43.65	9	14,673	0.06%
2019/12/27	6	43.08	3	43.17	43.25	3	14,540	0.02%
2019/12/24	10	43.18	1	43.15	43.15	9	14,907	0.06%
2019/12/23	2	43.25	9	43.14	43.25	-7	14,952	-0.05%
2019/12/20	0	0.00	5	42.85	42.95	-5	14,978	-0.03%
2019/12/19	0	0.00	11	42.99	43.00	-11	14,997	-0.07%
2019/12/18	5	43.00	0	0.00	43.00	5	15,064	0.03%
2019/12/17	0	0.00	2.3	42.80	42.95	-2.3	15,039	-0.02%
2019/12/16	3	42.75	6	42.85	42.80	-3	14,936	-0.02%
2019/12/13	0	0.00	10	42.61	42.55	-10	14,945	-0.07%
2019/12/12	0	0.00	2	42.35	42.30	-2	14,920	-0.01%
2019/12/11	0	0.00	17	42.20	42.15	-17	14,985	-0.11%
2019/12/10	2	42.10	0	0.00	42.10	2	15,068	0.01%
2019/12/09	20	42.10	5	42.00	42.05	15	15,165	0.10%
2019/12/03	1	41.60	0	0.00	41.85	1	15,733	0.01%
2019/12/02	1	41.20	3	41.40	41.35	-2	15,733	-0.01%
2019/11/29	15	41.66	7	41.61	41.40	8	15,719	0.05%
2019/11/28	2	41.90	0	0.00	42.00	2	15,662	0.01%
2019/11/27	2	41.85	0	0.00	41.95	2	15,837	0.01%
2019/11/26	3	42.02	2	42.15	41.80	1	15,863	0.01%
2019/11/25	2	41.90	0	0.00	41.95	2	15,528	0.01%
2019/11/22	2	42.03	1	42.50	42.10	1	15,556	0.01%
2019/11/21	14.1	42.28	3	42.38	42.35	11.1	15,639	0.07%
2019/11/20	12	42.48	34	42.30	42.65	-22	15,535	-0.14%
2019/11/19	6	41.58	325	41.53	42.10	-319	15,188	-2.10%	大賣/鉅額交易
2019/11/18	2	42.00	1	42.10	42.10	1	15,006	0.01%
2019/11/15	324	41.60	12	41.62	41.70	312	14,790	2.11%	大買/鉅額交易
2019/11/14	0	0.00	2	41.15	41.15	-2	14,612	-0.01%
2019/11/13	8	41.04	20	41.03	41.00	-12	14,577	-0.08%
2019/11/12	1	40.65	1	40.50	40.65	0	14,491	0.00%
2019/11/11	13	40.52	0	0.00	40.35	13	14,806	0.09%
2019/11/08	3	40.92	0	0.00	40.90	3	15,386	0.02%
2019/11/07	2	40.68	1	40.90	40.95	1	15,890	0.01%
2019/11/05	1	40.70	0	0.00	40.90	1	16,203	0.01%
2019/11/04	1	40.95	26	40.91	40.95	-25	16,285	-0.15%
2019/11/01	8	40.49	0	0.00	40.55	8	16,295	0.05%
2019/10/31	1	40.35	0	0.00	40.45	1	16,600	0.01%
2019/10/30	13	40.32	0	0.00	40.35	13	16,869	0.08%
2019/10/29	21	40.59	0	0.00	40.65	21	16,765	0.13%
2019/10/28	4	40.68	10.5	40.80	40.75	-6.5	16,612	-0.04%
2019/10/25	1	40.65	4	40.80	40.85	-3	16,652	-0.02%
2019/10/24	3.2	40.95	1	40.95	41.00	2.2	16,478	0.01%
2019/10/23	24.2	40.91	7	41.06	40.95	17.2	16,533	0.10%
2019/10/22	3.2	41.16	5.7	41.30	41.40	-2.5	16,532	-0.01%
2019/10/21	0	0.00	9	41.41	41.50	-9	16,453	-0.05%
2019/10/18	3	40.70	27	40.69	40.95	-24	16,356	-0.15%
2019/10/17	0	0.00	3	40.10	40.10	-3	15,849	-0.02%
2019/10/16	15	39.80	3	39.92	40.00	12	15,811	0.08%
2019/10/15	0	0.00	1	39.90	40.00	-1	15,916	-0.01%
2019/10/14	1	39.60	5	39.90	39.95	-4	16,255	-0.02%
2019/10/09	6	39.63	2	39.70	39.50	4	16,418	0.02%
2019/10/08	0	0.00	11	39.68	39.75	-11	16,714	-0.07%
2019/10/07	0.9	39.35	0	0.00	39.30	0.9	17,140	0.01%
2019/10/04	4	38.78	4	38.90	38.90	0	17,320	0.00%
2019/10/03	2	38.90	2	38.95	39.00	0	17,304	0.00%
2019/10/02	9	39.34	0	0.00	39.25	9	17,315	0.05%
2019/10/01	6	39.52	2	39.90	39.65	4	17,356	0.02%
2019/09/27	3	39.65	0	0.00	39.65	3	17,381	0.02%
2019/09/26	1	39.90	0	0.00	39.90	1	17,415	0.01%
2019/09/25	4	39.65	0	0.00	39.60	4	17,535	0.02%
2019/09/24	4	39.65	0	0.00	39.80	4	17,583	0.02%
2019/09/23	1	39.80	0.1	40.00	39.75	0.9	17,507	0.01%
2019/09/19	2	39.80	0	0.00	39.80	2	17,483	0.01%
2019/09/17	6	39.51	5	39.50	39.50	1	17,619	0.01%
2019/09/16	3	40.15	15.7	40.17	40.10	-12.7	17,629	-0.07%
2019/09/12	0	0.00	2.1	40.10	40.05	-2.1	17,599	-0.01%
2019/09/11	0	0.00	1	39.75	40.00	-1	17,752	-0.01%
2019/09/10	18	40.13	19	39.95	39.95	-1	17,949	-0.01%
2019/09/09	10	39.93	1	40.00	40.00	9	18,140	0.05%
2019/09/06	3	39.25	4	39.85	39.85	-1	18,038	-0.01%
2019/09/05	8	38.93	2	38.90	39.00	6	17,798	0.03%
2019/09/04	6	38.50	1	38.35	38.45	5	17,818	0.03%
2019/08/30	2	38.05	5	38.10	38.45	-3	18,113	-0.02%
2019/08/29	3	37.63	0	0.00	37.80	3	18,035	0.02%
2019/08/28	4	37.60	0	0.00	37.70	4	18,261	0.02%
2019/08/27	3	37.55	0	0.00	37.65	3	18,435	0.02%
2019/08/26	21	37.54	0	0.00	37.70	21	18,481	0.11%
2019/08/23	3	38.00	3	38.00	38.20	0	18,473	0.00%
2019/08/22	4	37.94	4	37.89	37.85	0	18,541	0.00%
2019/08/21	7	38.01	1	38.20	37.95	6	18,734	0.03%
2019/08/19	6	38.08	0	0.00	38.10	6	18,777	0.03%
2019/08/16	4	37.95	0	0.00	37.95	4	18,796	0.02%
2019/08/15	31	37.78	33	38.00	38.00	-2	18,773	-0.01%
2019/08/14	66	37.80	58	38.15	38.30	8	18,819	0.04%
2019/08/13	27	37.34	1	37.25	37.25	26	18,656	0.14%
2019/08/12	15	43.95	14	43.96	43.95	1	18,080	0.01%
2019/08/08	12	43.96	1	44.20	43.90	11	17,741	0.06%
2019/08/07	1	43.45	0	0.00	43.35	1	17,601	0.01%
2019/08/06	3	43.32	2	43.05	43.30	1	17,750	0.01%
2019/08/05	5	43.67	0	0.00	43.55	5	17,728	0.03%
2019/08/02	3	43.70	0	0.00	43.55	3	17,716	0.02%
2019/08/01	5	44.26	1	44.05	44.05	4	17,596	0.02%
2019/07/31	2	44.80	0	0.00	44.70	2	17,513	0.01%
2019/07/29	0	0.00	1	45.05	44.85	-1	17,948	-0.01%
2019/07/26	6	44.43	0	0.00	44.65	6	18,163	0.03%
2019/07/25	10	44.53	0	0.00	44.30	10	18,228	0.05%
2019/07/24	7	44.89	0	0.00	44.80	7	18,091	0.04%
2019/07/23	1	44.90	1	45.05	45.05	0	18,053	0.00%
2019/07/22	3	44.90	0	0.00	44.90	3	18,025	0.02%
2019/07/19	2	44.63	0	0.00	44.80	2	17,949	0.01%
2019/07/18	1	44.60	1.1	44.64	44.60	-0.1	17,921	0.00%
2019/07/16	10	44.80	0.5	44.85	44.75	9.5	18,306	0.05%
2019/07/15	9	44.08	1	43.85	44.05	8	18,126	0.04%
2019/07/12	2	44.35	5	44.30	44.35	-3	18,091	-0.02%
2019/07/11	21	44.88	12	44.75	44.80	9	18,028	0.05%
2019/07/10	4	45.93	0	0.00	45.85	4	17,637	0.02%
2019/07/09	1	46.00	11	46.05	46.00	-10	17,645	-0.06%
2019/07/08	2	46.18	0	0.00	46.20	2	17,825	0.01%
2019/07/05	0	0.00	10	46.45	46.15	-10	17,949	-0.06%
2019/07/04	5	45.88	0	0.00	45.90	5	18,032	0.03%
2019/07/03	2	46.15	3	46.30	46.25	-1	18,223	-0.01%
2019/07/02	1	46.50	2	46.00	46.35	-1	18,452	-0.01%
2019/07/01	0	0.00	1	46.20	46.15	-1	18,483	-0.01%
2019/06/28	0	0.00	120	45.88	46.05	-120	18,562	-0.65%	大賣/鉅額交易
2019/06/27	4	45.88	9	45.89	45.95	-5	18,801	-0.03%
2019/06/26	2	45.60	0	0.00	45.55	2	18,891	0.01%
2019/06/25	0	0.00	48	45.45	45.60	-48	19,323	-0.25%
2019/06/24	1	45.60	6	45.45	45.60	-5	19,560	-0.03%
2019/06/21	48	45.25	0	0.00	45.15	48	19,765	0.24%
2019/06/20	2	45.30	1	45.30	45.40	1	20,696	0.00%
2019/06/19	11	45.19	10	45.20	45.30	1	20,682	0.00%
2019/06/18	3.6	45.12	10	45.06	45.20	-6.4	20,639	-0.03%
2019/06/17	4	44.73	8	44.86	44.70	-4	20,457	-0.02%
2019/06/13	1	43.80	0	0.00	43.85	1	20,846	0.00%
2019/06/12	4	43.76	3	43.80	43.75	1	20,917	0.00%
2019/06/11	2	44.00	7	43.94	44.00	-5	20,838	-0.02%
2019/06/06	3	42.97	0	0.00	43.15	3	20,602	0.01%
2019/06/04	7	43.32	0	0.00	43.10	7	20,408	0.03%
2019/06/03	5	43.40	6	43.37	43.40	-1	20,223	0.00%
2019/05/29	10	42.30	10	42.35	42.50	0	19,853	0.00%
2019/05/28	3	42.45	0	0.00	42.30	3	19,894	0.02%
2019/05/27	12	42.79	2	42.70	42.40	10	19,814	0.05%
2019/05/24	1	42.35	1	42.60	42.35	0	19,902	0.00%
2019/05/23	1	42.35	0	0.00	42.35	1	19,954	0.01%
2019/05/22	1	42.70	0	0.00	42.70	1	20,360	0.00%
2019/05/21	0	0.00	3.1	42.77	42.85	-3.1	20,460	-0.02%
2019/05/20	2	42.38	0	0.00	42.35	2	20,442	0.01%
2019/05/17	1	42.20	0	0.00	42.25	1	20,401	0.00%
2019/05/16	7	42.28	2	41.70	42.00	5	20,412	0.02%
2019/05/14	3	41.43	6	41.80	41.55	-3	20,272	-0.01%
2019/05/13	10	42.24	0	0.00	42.00	10	19,984	0.05%
2019/05/09	0	0.00	1	42.60	42.50	-1	19,795	-0.01%
2019/05/08	0	0.00	5	43.10	43.00	-5	19,622	-0.03%
2019/05/07	2	42.50	0	0.00	42.90	2	19,430	0.01%
2019/05/06	19	42.38	344	42.26	42.30	-325	19,257	-1.69%	大賣/鉅額交易
2019/05/03	55	42.71	39	42.71	42.85	16	18,942	0.08%
2019/05/02	302	42.17	1	42.20	42.20	301	18,615	1.62%	大買/鉅額交易
2019/04/30	0	0.00	324	42.00	42.00	-324	18,472	-1.75%	大賣/鉅額交易
2019/04/29	3	41.98	0	0.00	42.10	3	18,476	0.02%
2019/04/26	45	41.84	16	41.85	41.75	29	18,369	0.16%
2019/04/25	38	41.58	14	41.40	41.80	24	18,375	0.13%
2019/04/24	1	41.50	0	0.00	41.55	1	18,358	0.01%
2019/04/22	2	41.55	3	41.07	41.00	-1	18,243	-0.01%
2019/04/19	280	41.59	0	0.00	41.70	280	17,929	1.56%	大買/鉅額交易
2019/04/18	4	41.53	3	41.47	41.60	1	17,806	0.01%
2019/04/17	7	42.04	5	42.40	41.95	2	17,616	0.01%
2019/04/16	2	42.20	0	0.00	42.30	2	17,377	0.01%
2019/04/15	7	42.25	1	42.35	42.50	6	17,356	0.03%
2019/04/12	1	42.15	0	0.00	42.00	1	17,209	0.01%
2019/04/11	1	42.35	0.7	42.10	42.05	0.3	17,030	0.00%
2019/04/10	2	42.00	0	0.00	42.00	2	16,791	0.01%
2019/04/09	2	42.30	286	42.02	42.15	-284	16,545	-1.72%	大賣/鉅額交易
2019/04/08	10.8	42.20	15	42.17	42.30	-4.2	16,200	-0.03%
2019/04/03	10	41.55	0	0.00	41.70	10	15,817	0.06%
2019/04/02	285	41.60	3	41.48	41.40	282	15,641	1.80%	大買/鉅額交易
2019/04/01	3	41.33	2.8	41.57	41.35	0.2	15,380	0.00%
2019/03/29	1	41.25	44	41.31	41.25	-43	14,937	-0.29%
2019/03/28	14	41.30	297	41.10	41.00	-283	14,770	-1.92%	大賣/鉅額交易
2019/03/27	6	40.69	5	40.80	40.55	1	14,397	0.01%
2019/03/26	23	40.38	4	40.45	40.45	19	14,149	0.13%
2019/03/25	320	40.20	30	40.24	40.50	290	13,906	2.09%	大買/鉅額交易
2019/03/22	2	38.88	4	38.76	38.70	-2	12,921	-0.02%
2019/03/21	19	38.57	20	38.54	38.85	-1	12,975	-0.01%
2019/03/20	1	38.05	0	0.00	38.05	1	12,847	0.01%
2019/03/19	5	38.07	9	38.13	38.10	-4	12,820	-0.03%
2019/03/18	6	37.88	0	0.00	37.80	6	12,718	0.05%
2019/03/15	6	38.68	0	0.00	38.65	6	12,123	0.05%
2019/03/13	3.1	38.45	1	38.50	38.50	2.1	12,137	0.02%
2019/03/12	3	38.47	2	38.55	38.40	1	12,190	0.01%
2019/03/11	8	37.97	0	0.00	37.85	8	12,358	0.06%
2019/03/08	11	37.93	0	0.00	38.00	11	12,634	0.09%
2019/03/07	18	38.19	2	38.23	38.00	16	12,816	0.12%
2019/03/06	3	38.15	3	38.20	38.25	0	12,966	0.00%
2019/03/05	2	38.05	0	0.00	38.00	2	13,299	0.02%
2019/03/04	1	38.15	0	0.00	38.20	1	14,411	0.01%
2019/02/27	10	38.37	3.3	38.35	38.40	6.7	14,337	0.05%
2019/02/26	3	38.28	0	0.00	38.20	3	14,246	0.02%
2019/02/25	10	38.60	16	38.58	38.45	-6	14,362	-0.04%
2019/02/22	13	38.76	2	39.00	38.70	11	14,472	0.08%
2019/02/21	0	0.00	21	38.91	39.30	-21	14,492	-0.14%
2019/02/20	3	37.78	15	38.09	37.85	-12	14,013	-0.09%
2019/02/19	14	37.42	23	37.38	37.55	-9	13,849	-0.06%
2019/02/18	11	36.97	0	0.00	36.90	11	13,696	0.08%
2019/02/15	12	37.14	0	0.00	37.45	12	13,766	0.09%
2019/02/14	1	37.45	13	38.18	37.50	-12	13,833	-0.09%
2019/02/13	13	37.62	7	37.73	37.65	6	13,710	0.04%
2019/02/12	2	37.58	2	37.70	37.70	0	13,617	0.00%
2019/02/11	2	37.75	9	37.72	37.65	-7	13,612	-0.05%
2019/01/30	2	37.30	32	37.27	37.35	-30	13,468	-0.22%
2019/01/29	2	36.98	13	36.98	37.10	-11	13,530	-0.08%
2019/01/28	2	36.95	8	36.88	37.00	-6	13,669	-0.04%
2019/01/25	1	36.60	5	36.60	36.60	-4	13,691	-0.03%
2019/01/24	1	36.40	0	0.00	36.40	1	13,820	0.01%
2019/01/22	2	36.25	4	36.24	36.25	-2	14,159	-0.01%
2019/01/17	4	35.48	0	0.00	35.45	4	14,775	0.03%
2019/01/16	1	35.75	0	0.00	35.60	1	15,381	0.01%
2019/01/15	2	35.70	0	0.00	35.70	2	15,547	0.01%
2019/01/14	15	35.73	0	0.00	35.60	15	15,440	0.10%
2019/01/10	5	36.60	8	36.65	36.55	-3	15,388	-0.02%
2019/01/07	0.3	36.00	0	0.00	36.00	0.3	15,385	0.00%
2019/01/03	3	35.30	0	0.00	35.15	3	15,897	0.02%
2019/01/02	3.6	35.50	8	35.70	35.50	-4.4	15,978	-0.03%
2018/12/26	4	35.58	0	0.00	35.40	4	16,203	0.02%
2018/12/22	0	0.00	5	35.45	35.45	-5	16,528	-0.03%
2018/12/20	0	0.00	4	36.03	35.40	-4	16,974	-0.02%
2018/12/18	3	35.85	0	0.00	35.65	3	16,943	0.02%
2018/12/17	1	36.00	2	36.18	36.00	-1	17,319	-0.01%
2018/12/14	0	0.00	15	35.67	35.75	-15	17,273	-0.09%
2018/12/12	2	34.90	0	0.00	34.95	2	17,290	0.01%
2018/12/10	1	34.95	0	0.00	34.75	1	17,308	0.01%
2018/12/07	2	35.25	0	0.00	35.05	2	17,487	0.01%
2018/12/06	0	0.00	9	34.73	34.65	-9	17,576	-0.05%
2018/12/05	8	34.85	4	35.03	34.85	4	17,823	0.02%
2018/12/04	13	34.93	0	0.00	35.05	13	18,345	0.07%
2018/12/03	4	35.75	18	35.55	35.85	-14	18,146	-0.08%
2018/11/30	5	34.45	1	34.50	34.50	4	17,903	0.02%
2018/11/29	8	34.13	2.1	34.49	34.05	5.9	17,779	0.03%
2018/11/28	17	33.58	9	33.90	34.05	8	17,765	0.05%
2018/11/27	45	33.29	8	33.46	33.50	37	17,583	0.21%
2018/11/26	5	34.95	0	0.00	35.35	5	16,748	0.03%
2018/11/23	2	34.83	0	0.00	34.70	2	17,213	0.01%
2018/11/22	11	34.79	0	0.00	34.85	11	17,290	0.06%
2018/11/21	9	35.70	1	35.80	35.70	8	17,165	0.05%
2018/11/20	5	36.50	2	36.65	36.65	3	17,025	0.02%
2018/11/19	0	0.00	5	36.50	36.50	-5	17,037	-0.03%
2018/11/15	0	0.00	3	36.20	36.15	-3	17,325	-0.02%
2018/11/14	3	36.90	1	36.20	36.35	2	17,409	0.01%
2018/11/13	0	0.00	7	35.99	36.40	-7	17,458	-0.04%
2018/11/09	3	34.85	0	0.00	34.90	3	17,688	0.02%
2018/11/08	1	35.25	0	0.00	35.50	1	18,029	0.01%
2018/11/07	3	35.45	0	0.00	35.50	3	18,509	0.02%
2018/11/06	3	34.95	0	0.00	35.10	3	19,646	0.02%
2018/11/05	4	35.00	0	0.00	35.35	4	19,895	0.02%
2018/11/01	3	35.50	5	35.59	35.65	-2	20,426	-0.01%
2018/10/31	4	34.65	2	35.00	34.70	2	20,564	0.01%
2018/10/30	5	34.55	0	0.00	34.10	5	20,695	0.02%
2018/10/29	0	0.00	6	33.60	33.90	-6	20,980	-0.03%
2018/10/26	2	34.05	0	0.00	33.50	2	21,504	0.01%
2018/10/25	3	33.35	7	33.31	34.00	-4	22,325	-0.02%
2018/10/24	12	34.45	0	0.00	34.15	12	23,157	0.05%
2018/10/23	6	36.20	3	37.15	36.00	3	22,836	0.01%
2018/10/19	11	37.24	0	0.00	37.25	11	24,086	0.05%
2018/10/18	2	37.95	3	38.00	38.00	-1	24,280	0.00%
2018/10/16	2	38.05	0	0.00	38.20	2	25,323	0.01%
2018/10/12	0	0.00	2	38.60	39.00	-2	25,600	-0.01%
2018/10/11	21	37.89	0	0.00	37.60	21	25,654	0.08%
2018/10/04	5	39.53	2	39.55	39.80	3	25,683	0.01%
2018/10/02	0	0.00	0.2	40.60	40.30	-0.2	26,052	0.00%
2018/10/01	5	41.39	0	0.00	41.05	5	26,235	0.02%
2018/09/28	21	41.10	24	41.54	41.10	-3	26,430	-0.01%
2018/09/27	3	39.98	0	0.00	40.25	3	26,273	0.01%
2018/09/25	2	40.35	0	0.00	40.20	2	26,920	0.01%
2018/09/21	1	40.40	21	40.73	40.40	-20	27,049	-0.07%
2018/09/20	3	40.10	0	0.00	40.10	3	26,888	0.01%
2018/09/19	3	40.50	0	0.00	40.15	3	26,972	0.01%
2018/09/18	0	0.00	1	39.70	39.70	-1	27,031	0.00%
2018/09/13	2	39.05	0	0.00	39.10	2	27,301	0.01%
2018/09/11	6	37.72	9	38.11	38.00	-3	27,244	-0.01%
2018/09/10	21	38.27	0	0.00	37.95	21	27,027	0.08%
2018/09/07	0	0.00	0.1	41.35	41.30	-0.1	26,616	0.00%
2018/09/04	0	0.00	1	41.95	42.10	-1	26,593	0.00%
2018/09/03	1	41.30	3	41.35	41.35	-2	26,409	-0.01%
2018/08/31	1	41.55	0	0.00	42.35	1	26,343	0.00%
2018/08/29	3	43.35	1	43.35	43.40	2	25,625	0.01%
2018/08/23	1	42.55	0	0.00	43.10	1	25,948	0.00%
2018/08/22	0	0.00	2	42.85	42.95	-2	26,075	-0.01%
2018/08/21	0	0.00	0.2	42.85	42.90	-0.2	26,120	0.00%
2018/08/16	1	41.40	0	0.00	42.00	1	26,134	0.00%
2018/08/15	3	42.68	20	42.76	42.35	-17	26,225	-0.06%
2018/08/14	12	43.43	5	43.13	43.30	7	25,975	0.03%
2018/08/13	8	42.33	3	42.93	42.15	5	25,677	0.02%
2018/08/10	7	41.19	0	0.00	41.50	7	24,798	0.03%
2018/08/07	6	40.25	0	0.00	40.15	6	25,092	0.02%
2018/08/03	0	0.00	10	40.85	40.45	-10	24,795	-0.04%
2018/08/01	11	41.25	0	0.00	41.05	11	23,866	0.05%
2018/07/31	5	39.29	0	0.00	39.35	5	22,946	0.02%
2018/07/30	1	40.90	0	0.00	40.70	1	22,017	0.00%
2018/07/26	3	41.80	0	0.00	40.50	3	21,333	0.01%
2018/07/25	5	44.95	0	0.00	45.10	5	20,460	0.02%
2018/07/24	12	45.44	2	45.20	45.50	10	20,173	0.05%
2018/07/20	1	42.50	0	0.00	42.30	1	19,251	0.01%
2018/07/12	0	0.00	1	42.80	42.70	-1	18,723	-0.01%
2018/07/02	0	0.00	1	41.80	41.85	-1	16,442	-0.01%
2018/06/29	1	42.35	0	0.00	42.35	1	16,147	0.01%
2018/06/27	1	43.10	0	0.00	43.00	1	15,500	0.01%
2018/06/20	1	43.55	40	44.60	44.75	-39	14,521	-0.27%
2018/06/13	0	0.00	2	45.20	45.45	-2	13,540	-0.01%
2018/06/07	0	0.00	1.1	44.75	44.75	-1.1	13,245	-0.01%
2018/06/06	0	0.00	2	44.75	44.80	-2	13,226	-0.02%
2018/06/05	1	44.95	0	0.00	45.20	1	13,105	0.01%
2018/06/04	0	0.00	5	45.32	45.65	-5	12,867	-0.04%
2018/05/31	10	43.70	0	0.00	43.60	10	12,403	0.08%
2018/05/30	11	43.99	0	0.00	43.75	11	12,061	0.09%
2018/05/29	1	43.00	0	0.00	43.40	1	11,777	0.01%
2018/05/25	3	44.15	0	0.00	43.90	3	11,405	0.03%
2018/05/24	1	44.00	1	44.05	44.75	0	11,186	0.00%
2018/05/22	0	0.00	3	45.60	45.60	-3	10,678	-0.03%
2018/05/21	0.1	45.80	3	45.95	46.00	-2.9	10,604	-0.03%
2018/05/18	10	46.10	10	45.40	45.55	0	10,386	0.00%
2018/05/16	1	47.00	1	46.35	45.90	0	9,922	0.00%
2018/05/15	0	0.00	8.2	42.77	43.50	-8.2	9,122	-0.09%
2018/05/14	0	0.00	2	42.55	43.15	-2	9,082	-0.02%
2018/05/09	0	0.00	1	40.50	40.60	-1	8,472	-0.01%
2018/05/07	3	40.40	20	41.08	40.40	-17	8,247	-0.21%
2018/05/03	0	0.00	1	39.25	39.40	-1	8,040	-0.01%
2018/04/26	0	0.00	0.1	40.25	40.50	-0.1	7,705	0.00%
2018/04/25	0	0.00	2	40.15	40.20	-2	7,573	-0.03%
2018/04/24	2	40.45	56	40.59	40.85	-54	7,530	-0.72%
2018/04/23	0	0.00	10.4	39.08	38.90	-10.4	7,116	-0.15%
2018/04/20	1	39.05	20	39.20	38.75	-19	7,184	-0.26%
2018/04/16	0	0.00	1	37.95	38.25	-1	7,756	-0.01%
2018/04/13	1	38.00	0	0.00	38.20	1	8,016	0.01%
2018/04/10	0	0.00	10	37.95	38.20	-10	8,908	-0.11%
2018/04/03	0	0.00	1	36.95	36.95	-1	9,075	-0.01%
2018/03/31	1	36.60	0	36.55	36.55	1	9,273	0.01%
2018/03/30	4	36.60	0	0.00	36.60	4	9,384	0.04%
2018/03/29	5	36.55	0	0.00	36.55	5	9,612	0.05%
2018/03/22	1	37.60	2	37.60	37.55	-1	10,341	-0.01%
2018/03/20	3	37.05	0	0.00	37.35	3	10,409	0.03%
2018/03/19	5	37.35	0	0.00	37.55	5	10,391	0.05%
2018/03/12	15	37.15	0	0.00	37.20	15	10,295	0.15%
2018/02/22	1	36.40	0	0.00	36.50	1	11,272	0.01%
2018/02/06	1	35.60	0	0.00	35.50	1	11,176	0.01%
2018/02/01	0	0.00	0.5	37.75	37.90	-0.5	10,779	0.00%
2018/01/17	0	0.00	24	38.39	38.50	-24	9,868	-0.24%
2018/01/15	1	37.75	0	0.00	37.85	1	9,652	0.01%
2018/01/11	2	37.70	2	37.58	37.50	0	9,356	0.00%
2018/01/08	0	0.00	3	38.03	38.20	-3	8,456	-0.04%
2018/01/05	0	0.00	1	37.25	37.30	-1	8,145	-0.01%
2018/01/03	0	0.00	5	37.15	37.35	-5	7,533	-0.07%
2018/01/02	0	0.00	2	36.55	36.55	-2	7,250	-0.03%