台泥 (1101)-凱基-虎尾券商分點個股進出

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
33.95
漲跌
▲0.15
漲幅
+0.44%
成交量
13,051張
產業
上市水泥類股
2644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-虎尾券商分點個股進出

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-虎尾券商分點個股進出
凱基-虎尾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
2024/05/28	2.1	33.90	1	33.95	33.95	1.1	18,880	0.01%
2024/05/27	2.1	33.95	0	0.00	33.80	2.1	19,149	0.01%
2024/05/24	0	0.00	28	33.94	34.05	-28	19,164	-0.15%
2024/05/23	1.7	34.03	36	34.11	34.00	-34.3	19,106	-0.18%
2024/05/22	28	34.29	13	34.14	34.35	15	18,882	0.08%
2024/05/21	34	33.26	2	33.34	33.35	32	18,203	0.18%
2024/05/20	15	33.82	0	0.00	33.85	15	18,043	0.08%
2024/05/17	9	33.77	1	33.90	33.90	8	17,916	0.04%
2024/05/16	4	33.51	7	33.62	33.60	-3	17,836	-0.02%
2024/05/15	17.2	33.33	19	33.46	33.30	-1.8	17,783	-0.01%
2024/05/14	112	33.27	1	33.35	33.35	111	17,869	0.62%	大買/鉅額交易
2024/05/13	7.3	33.67	169	33.58	33.70	-161.7	17,684	-0.91%	大賣/鉅額交易
2024/05/10	9	32.90	2	32.90	33.30	7	17,314	0.04%
2024/05/09	1	32.80	3	32.65	32.65	-2	17,094	-0.01%
2024/05/08	8.2	33.03	2	33.30	33.10	6.2	17,111	0.04%
2024/05/07	4.1	33.05	2	33.15	33.20	2.1	17,141	0.01%
2024/05/06	10	32.80	3	33.02	33.00	7	16,992	0.04%
2024/05/03	4	32.50	5	32.56	32.40	-1	16,551	-0.01%
2024/05/02	5	32.30	5	32.35	32.30	0	16,359	0.00%
2024/04/30	5	32.07	2	32.05	32.05	3	16,171	0.02%
2024/04/29	65	32.10	1	32.30	32.35	64	16,038	0.40%
2024/04/26	4	31.88	1	31.90	31.80	3	15,880	0.02%
2024/04/25	10.2	31.93	14	32.01	32.00	-3.8	15,849	-0.02%
2024/04/24	17.3	32.27	6	32.40	32.15	11.3	15,799	0.07%
2024/04/23	0	0.00	1	33.00	32.35	-1	16,021	-0.01%
2024/04/22	1	32.40	14	32.43	32.60	-13	15,974	-0.08%
2024/04/19	6.2	32.04	2	32.60	32.00	4.2	15,756	0.03%
2024/04/18	2	32.53	6	32.85	32.70	-4	15,379	-0.03%
2024/04/17	0	0.00	1.1	32.33	32.65	-1.1	15,172	-0.01%
2024/04/16	10	32.65	23	32.98	32.45	-13	15,008	-0.09%
2024/04/15	22	32.61	20	32.78	32.35	2	14,402	0.01%
2024/04/12	5	31.95	0	0.00	32.20	5	14,063	0.04%
2024/04/11	3	32.35	5	32.45	32.40	-2	13,848	-0.01%
2024/04/10	1	32.75	7	32.77	32.70	-6	13,783	-0.04%
2024/04/09	7.2	32.25	0	0.00	32.45	7.2	13,609	0.05%
2024/04/08	2	32.60	15	32.45	32.30	-13	13,545	-0.10%
2024/04/03	105	32.51	82	32.01	32.00	23	13,436	0.17%	大買/
2024/04/02	1	31.95	0	0.00	31.95	1	13,046	0.01%
2024/04/01	0	0.00	5	32.10	32.15	-5	13,124	-0.04%
2024/03/29	20	31.83	6	31.96	32.15	14	13,089	0.11%
2024/03/28	2	31.65	8	31.79	31.70	-6	12,963	-0.05%
2024/03/27	1	31.80	1	31.70	31.70	0	12,844	0.00%
2024/03/26	27	31.44	3	31.55	31.55	24	12,765	0.19%
2024/03/25	2	31.20	0	0.00	31.10	2	12,723	0.02%
2024/03/22	9	31.13	2	31.10	31.15	7	12,702	0.06%
2024/03/21	15.3	31.65	20	31.43	31.50	-4.7	12,514	-0.04%
2024/03/20	22.1	30.98	0	0.00	30.90	22.1	12,516	0.18%
2024/03/19	24.6	31.44	52	31.45	31.40	-27.4	12,198	-0.22%
2024/03/18	12.3	31.66	0	0.00	31.70	12.3	11,945	0.10%
2024/03/15	2	32.00	2	32.00	31.95	0	11,833	0.00%
2024/03/14	5.2	31.85	1	31.80	32.00	4.2	11,512	0.04%
2024/03/13	4	31.76	22.1	31.85	31.70	-18.1	11,518	-0.16%
2024/03/12	1.2	31.95	6	31.89	32.00	-4.8	11,388	-0.04%
2024/03/11	4.3	31.70	1.1	31.66	31.80	3.2	11,415	0.03%
2024/03/08	2	31.90	1	32.05	31.85	1	11,531	0.01%
2024/03/07	2	31.93	0	0.00	32.00	2	11,664	0.02%
2024/03/06	3	31.95	1.5	32.05	32.00	1.5	12,022	0.01%
2024/03/05	0	0.00	4	32.06	32.00	-4	13,502	-0.03%
2024/03/04	7	32.12	0	0.00	32.05	7	13,771	0.05%
2024/03/01	18	31.98	4	32.11	32.05	14	14,657	0.10%
2024/02/29	6	32.21	1	32.20	32.10	5	14,759	0.03%
2024/02/27	8	31.96	11.4	31.91	31.85	-3.4	14,610	-0.02%
2024/02/26	1	32.10	3	32.15	32.15	-2	14,608	-0.01%
2024/02/23	7	32.46	0	0.00	32.40	7	14,694	0.05%
2024/02/22	1	32.35	0	0.00	32.55	1	15,103	0.01%
2024/02/21	1	32.40	5	32.45	32.50	-4	15,202	-0.03%
2024/02/20	2	32.68	0.3	32.65	32.65	1.7	15,222	0.01%
2024/02/19	3.3	32.38	9	32.42	32.80	-5.7	15,433	-0.04%
2024/02/16	5.2	31.89	4	31.89	31.90	1.2	15,704	0.01%
2024/02/15	9	31.86	30	31.85	32.00	-21	15,670	-0.13%
2024/02/05	4.5	31.98	0	0.00	32.15	4.5	15,497	0.03%
2024/02/02	2	32.25	0	0.00	32.25	2	15,452	0.01%
2024/02/01	4	32.08	0	0.00	32.45	4	15,591	0.03%
2024/01/31	2	31.85	0	0.00	31.90	2	15,628	0.01%
2024/01/30	4	32.09	0.1	32.25	32.00	3.9	15,538	0.03%
2024/01/29	6	32.40	0.1	32.55	32.35	5.9	15,511	0.04%
2024/01/24	1	32.60	3	32.65	32.60	-2	15,865	-0.01%
2024/01/23	2	32.58	0	0.00	32.70	2	16,153	0.01%
2024/01/22	1	32.40	0	0.00	32.30	1	16,296	0.01%
2024/01/18	2	32.18	0	0.00	32.05	2	16,380	0.01%
2024/01/17	3	32.20	10	32.30	32.20	-7	16,459	-0.04%
2024/01/16	18.1	32.98	20	33.00	32.90	-1.9	16,356	-0.01%
2024/01/12	3	33.65	0	0.00	33.75	3	16,716	0.02%
2024/01/11	2	33.70	0.1	33.80	33.70	1.9	17,605	0.01%
2024/01/10	2	33.75	0	0.00	33.70	2	18,877	0.01%
2024/01/09	3	34.15	0.1	34.25	34.05	2.9	19,006	0.02%
2024/01/08	2	34.35	0	0.00	34.25	2	19,126	0.01%
2024/01/05	25	34.30	0	0.00	34.35	25	19,349	0.13%
2024/01/04	0	0.00	2	34.20	34.20	-2	19,609	-0.01%
2024/01/03	71.8	34.34	16	34.65	34.20	55.8	19,771	0.28%
2024/01/02	16	34.68	15	34.80	34.70	1	19,818	0.01%
2023/12/29	10	34.79	4	34.85	34.85	6	19,953	0.03%
2023/12/28	1	34.90	0	0.00	34.90	1	20,185	0.00%
2023/12/27	0	0.00	5	34.80	34.90	-5	20,197	-0.02%
2023/12/26	0	34.55	2	34.63	34.65	-2	20,237	-0.01%
2023/12/22	0	0.00	1	34.20	34.30	-1	20,578	0.00%
2023/12/21	19	34.20	1	34.20	34.25	18	20,790	0.09%
2023/12/20	6	34.28	10	34.55	34.50	-4	21,158	-0.02%
2023/12/19	32	34.28	16	34.45	34.35	16	21,394	0.07%
2023/12/18	1	34.45	5	34.43	34.55	-4	21,730	-0.02%
2023/12/15	46.3	34.40	0	0.00	34.30	46.3	21,955	0.21%
2023/12/14	0	0.00	31	34.48	34.40	-31	21,772	-0.14%
2023/12/13	5	34.10	1.1	34.15	34.05	3.9	21,743	0.02%
2023/12/12	12	34.15	0	0.00	34.15	12	21,824	0.05%
2023/12/11	31	34.31	0	0.00	34.40	31	21,878	0.14%
2023/12/07	2	34.48	0	0.00	34.50	2	22,107	0.01%
2023/12/06	1	34.70	2	34.90	34.60	-1	22,145	0.00%
2023/12/05	5	34.84	62	34.69	34.90	-57	22,206	-0.26%
2023/12/04	21	34.15	22	34.33	34.05	-1	22,066	0.00%
2023/12/01	29	34.46	16	34.60	34.40	13	22,225	0.06%
2023/11/30	38	35.12	30	35.01	34.95	8	21,892	0.04%
2023/11/29	110	34.47	0	0.00	34.25	110	20,364	0.54%	大買/鉅額交易
2023/11/28	36	34.86	38	35.00	34.50	-2	20,138	-0.01%
2023/11/27	0	0.00	24	34.16	33.95	-24	19,597	-0.12%
2023/11/24	26.2	33.79	20	34.10	33.75	6.2	19,408	0.03%
2023/11/22	12	33.94	10	34.13	33.85	2	19,049	0.01%
2023/11/21	202	34.00	241	34.08	34.20	-39	18,952	-0.21%	大買/大賣/
2023/11/20	3	33.62	22.1	33.37	33.60	-19.1	18,544	-0.10%
2023/11/17	0	0.00	20	33.30	33.20	-20	18,469	-0.11%
2023/11/16	35	33.17	22	33.30	33.05	13	18,400	0.07%
2023/11/15	2.2	33.14	66.1	32.90	33.15	-63.9	18,225	-0.35%
2023/11/14	26.3	32.60	1	32.65	32.50	25.3	18,089	0.14%
2023/11/13	20	32.68	20.1	32.80	32.80	-0.1	18,187	0.00%
2023/11/10	5	32.80	0	0.00	32.85	5	18,374	0.03%
2023/11/09	0	0.00	2	33.00	32.90	-2	18,388	-0.01%
2023/11/08	0	0.00	11	32.95	32.90	-11	18,405	-0.06%
2023/11/07	36	32.54	0	0.00	32.55	36	18,432	0.20%
2023/11/06	7	32.81	1.1	32.82	32.80	5.9	18,394	0.03%
2023/11/03	0	0.00	5.1	32.75	32.90	-5.1	18,290	-0.03%
2023/11/02	5	32.35	0.1	32.45	32.35	4.9	18,196	0.03%
2023/11/01	7	32.08	0	0.00	32.10	7	18,166	0.04%
2023/10/31	0.2	32.25	0	0.00	32.25	0.2	18,158	0.00%
2023/10/30	1	31.95	0	0.00	32.00	1	18,028	0.01%
2023/10/27	1	31.80	1	31.95	31.85	0	17,917	0.00%
2023/10/26	16	31.45	0	0.00	31.45	16	17,975	0.09%
2023/10/25	41.8	31.65	0.2	31.80	31.55	41.6	17,848	0.23%
2023/10/24	13	31.52	12	31.50	31.50	1	17,706	0.01%
2023/10/23	3	31.62	1	31.65	31.65	2	17,530	0.01%
2023/10/20	103.1	31.60	2	31.75	31.75	101.1	17,702	0.57%	大買/鉅額交易
2023/10/19	47.1	31.86	2	31.95	31.90	45.1	17,409	0.26%
2023/10/18	80.1	32.47	0	0.00	32.45	80.1	16,813	0.48%
2023/10/17	4.4	33.50	0	0.00	33.45	4.4	15,659	0.03%
2023/10/16	2	33.60	0	0.00	33.60	2	15,645	0.01%
2023/10/13	25	34.01	0	0.00	33.80	25	15,722	0.16%
2023/10/12	15	33.57	0	0.00	33.70	15	15,681	0.10%
2023/10/05	0.5	32.83	0	0.00	32.75	0.5	15,507	0.00%
2023/10/04	12.1	32.94	0	0.00	32.90	12.1	15,539	0.08%
2023/10/03	3	33.13	0	0.00	33.20	3	15,625	0.02%
2023/10/02	8.4	33.12	0	0.00	33.10	8.4	15,776	0.05%
2023/09/28	4.1	33.10	0	0.00	33.25	4.1	16,020	0.03%
2023/09/27	3.1	33.00	0	0.00	33.05	3.1	15,999	0.02%
2023/09/26	3.3	33.05	0	0.00	33.00	3.3	15,938	0.02%
2023/09/25	16.5	33.15	0	0.00	33.10	16.5	15,777	0.10%
2023/09/22	3.9	33.46	0	0.00	33.50	3.9	15,474	0.03%
2023/09/21	15.6	33.92	10	33.90	33.80	5.6	15,253	0.04%
2023/09/20	9.1	34.45	0	0.00	34.35	9.1	15,082	0.06%
2023/09/19	5.4	34.89	2	34.85	34.80	3.4	14,902	0.02%
2023/09/18	1	35.05	0	0.00	35.10	1	14,938	0.01%
2023/09/15	2	35.10	0	0.00	35.10	2	15,030	0.01%
2023/09/13	4	35.13	9	35.00	35.30	-5	14,972	-0.03%
2023/09/12	9	34.55	1	34.45	34.60	8	15,254	0.05%
2023/09/11	0.1	34.10	0	0.00	34.20	0.1	15,266	0.00%
2023/09/08	2.2	34.10	0	0.00	34.10	2.2	15,301	0.01%
2023/09/07	3.2	34.30	0	0.00	34.35	3.2	15,280	0.02%
2023/09/06	15.3	34.54	0	0.00	34.40	15.3	15,287	0.10%
2023/09/05	2.5	35.03	0	0.00	35.00	2.5	14,939	0.02%
2023/09/04	4	35.05	0	0.00	35.20	4	14,925	0.03%
2023/09/01	4.4	35.23	10	35.23	35.25	-5.6	14,877	-0.04%
2023/08/31	14.1	34.98	1	35.15	34.95	13.1	14,843	0.09%
2023/08/30	15	35.36	0	0.00	35.30	15	14,684	0.10%
2023/08/29	0	0.00	1	35.30	35.40	-1	15,130	-0.01%
2023/08/28	2	35.15	0.1	35.35	35.20	1.9	15,344	0.01%
2023/08/25	7.1	35.19	0	0.00	35.10	7.1	16,124	0.04%
2023/08/24	1.1	35.31	0	0.00	35.30	1.1	16,441	0.01%
2023/08/23	2.1	35.38	0	0.00	35.30	2.1	16,726	0.01%
2023/08/22	3	35.33	1	35.35	35.40	2	16,947	0.01%
2023/08/21	4.3	35.35	0	0.00	35.40	4.3	17,344	0.02%
2023/08/18	3.3	35.26	0	0.00	35.15	3.3	17,523	0.02%
2023/08/17	12.2	35.62	1	35.60	35.65	11.2	17,458	0.06%
2023/08/16	7.5	36.09	0.1	36.15	36.05	7.4	17,488	0.04%
2023/08/15	56.1	36.65	0	0.00	36.70	56.1	17,473	0.32%
2023/08/14	7.3	36.89	0	0.00	36.85	7.3	17,582	0.04%
2023/08/11	0.3	37.45	0	0.00	37.40	0.3	17,637	0.00%
2023/08/10	2.1	36.86	0	0.00	36.85	2.1	17,644	0.01%
2023/08/09	0.1	37.25	0.1	37.20	37.15	0	17,972	0.00%
2023/08/08	2.3	37.22	1.1	37.30	37.10	1.3	18,250	0.01%
2023/08/07	0	37.70	14	37.54	37.65	-14	18,384	-0.08%
2023/08/04	2	37.25	0	0.00	37.35	2	18,438	0.01%
2023/08/02	106	37.25	0	0.00	37.20	106	18,846	0.56%	大買/鉅額交易
2023/08/01	0.3	37.44	5	37.35	37.55	-4.7	19,015	-0.02%
2023/07/31	0	37.40	40	37.45	37.30	-40	19,125	-0.21%
2023/07/28	5	37.35	0	0.00	37.35	5	19,175	0.03%
2023/07/27	0	37.40	2	37.50	37.35	-2	19,620	-0.01%
2023/07/26	5.1	37.32	22	37.30	37.25	-17	20,584	-0.08%
2023/07/25	28	37.38	39	37.26	37.40	-11	20,798	-0.05%
2023/07/24	16.1	36.44	5.3	36.73	36.50	10.7	20,874	0.05%
2023/07/21	8.4	36.27	0	0.00	36.10	8.4	21,180	0.04%
2023/07/20	3	36.60	0	0.00	36.55	3	21,667	0.01%
2023/07/19	21.3	36.73	0	0.00	36.60	21.3	22,718	0.09%
2023/07/18	14	36.61	16	36.62	37.10	-2	23,504	-0.01%
2023/07/17	6.1	36.75	0	0.00	36.75	6.1	23,411	0.03%
2023/07/14	2.1	37.05	0.5	37.08	37.00	1.6	23,348	0.01%
2023/07/13	6.1	36.85	1	37.00	36.80	5.1	23,366	0.02%
2023/07/12	5	36.57	1	36.60	36.60	4	23,564	0.02%
2023/07/11	7.2	36.66	1	36.85	36.55	6.2	23,517	0.03%
2023/07/10	25.3	37.06	0	0.00	36.85	25.3	23,394	0.11%
2023/07/07	7	37.05	1	37.05	37.30	6	23,264	0.03%
2023/07/06	14.4	37.34	0	0.00	37.25	14.4	23,393	0.06%
2023/07/05	14	37.86	1	38.00	37.80	13	23,091	0.06%
2023/07/04	5.1	38.10	0	0.00	38.05	5.1	22,913	0.02%
2023/07/03	5.3	38.15	0	0.00	38.25	5.3	22,864	0.02%
2023/06/30	1	38.25	0.7	38.20	38.05	0.3	22,907	0.00%
2023/06/29	0	38.25	2.3	38.07	38.05	-2.3	22,932	-0.01%
2023/06/28	4.1	38.05	1.3	38.06	38.05	2.8	22,980	0.01%
2023/06/27	5	38.57	34	38.60	38.45	-29	23,114	-0.13%
2023/06/26	3	38.83	1	38.80	38.80	2	23,371	0.01%
2023/06/21	0	38.55	0	0.00	38.70	0	23,378	0.00%
2023/06/20	0.1	38.65	1	38.70	38.55	-0.9	23,375	0.00%
2023/06/19	0	38.75	0	0.00	38.70	0	23,493	0.00%
2023/06/16	3	38.88	17	38.90	38.70	-14	23,472	-0.06%
2023/06/15	11	38.30	0.4	38.35	38.35	10.6	23,007	0.05%
2023/06/14	8.9	38.28	1	38.25	38.35	7.9	23,330	0.03%
2023/06/13	7	38.21	3.4	38.26	38.25	3.6	23,466	0.02%
2023/06/12	6.5	38.37	25.2	38.55	38.25	-18.8	23,491	-0.08%
2023/06/09	18	38.37	3	38.43	38.45	15	23,511	0.06%
2023/06/08	13	38.53	23	38.55	38.50	-10	23,676	-0.04%
2023/06/07	0	0.00	1.1	38.80	38.80	-1.1	23,851	0.00%
2023/06/06	30.5	39.00	27	38.75	38.80	3.5	24,048	0.01%
2023/06/05	1	38.90	5	38.93	38.85	-4	24,210	-0.02%
2023/06/02	32	38.60	30	38.45	38.55	2	24,023	0.01%
2023/06/01	34	37.75	1	37.75	37.75	33	23,598	0.14%
2023/05/31	32	38.09	0	0.00	37.90	32	23,504	0.14%
2023/05/30	5	37.98	6	38.27	38.30	-1	22,887	0.00%
2023/05/26	5	37.75	0	0.00	38.00	5	23,692	0.02%
2023/05/25	4	37.54	1.3	37.62	38.05	2.7	24,133	0.01%
2023/05/24	9.1	37.62	0	0.00	37.85	9.1	23,953	0.04%
2023/05/23	52	37.97	0	0.00	37.90	52	23,751	0.22%
2023/05/22	1	38.20	2	38.20	38.25	-1	23,649	0.00%
2023/05/19	7	37.85	1	37.95	37.85	6	23,556	0.03%
2023/05/18	4.1	37.86	0	0.00	37.85	4.1	23,437	0.02%
2023/05/17	3.1	37.89	9	37.95	37.90	-5.9	23,453	-0.03%
2023/05/16	0	0.00	3	37.50	37.75	-3	23,506	-0.01%
2023/05/15	26.1	37.25	2	37.40	37.35	24.1	23,506	0.10%
2023/05/12	14	38.28	0	0.00	37.80	14	23,276	0.06%
2023/05/11	14	38.28	0	0.00	38.20	14	23,037	0.06%
2023/05/10	7	38.76	0	0.00	38.85	7	22,849	0.03%
2023/05/09	67.3	38.80	3	38.62	38.65	64.3	22,795	0.28%
2023/05/08	7	39.49	5.6	39.59	39.60	1.4	22,479	0.01%
2023/05/05	6	39.28	0	0.00	39.30	6	22,322	0.03%
2023/05/04	2	39.50	0	0.00	39.45	2	22,305	0.01%
2023/05/03	14.1	39.59	33	39.79	39.50	-18.9	22,236	-0.09%
2023/05/02	74.6	39.27	93	39.57	39.90	-18.4	22,048	-0.08%
2023/04/28	1	38.95	6	38.82	38.70	-5	21,538	-0.02%
2023/04/27	3	38.92	3	38.95	38.65	0	21,481	0.00%
2023/04/26	4.1	38.87	7	38.94	39.10	-2.9	21,572	-0.01%
2023/04/25	259.4	38.78	481	39.02	38.50	-221.6	21,693	-1.02%	大買/大賣/鉅額交易
2023/04/24	127.3	39.39	223	39.57	39.55	-95.7	21,265	-0.45%	大買/大賣/
2023/04/21	1,528	38.55	1,521.1	38.53	38.30	6.9	20,241	0.03%	大買/大賣/
2023/04/20	3.3	37.25	2	37.30	37.20	1.3	19,358	0.01%
2023/04/19	30	37.25	0	0.00	37.10	30	19,409	0.15%
2023/04/18	2.1	37.65	0	0.00	37.45	2.1	19,425	0.01%
2023/04/17	48	38.14	33	38.13	37.95	15	19,656	0.08%
2023/04/14	0.1	37.45	3	37.40	37.55	-2.9	19,373	-0.01%
2023/04/13	0	0.00	7	37.54	37.55	-7	19,387	-0.04%
2023/04/12	80.3	37.69	4.7	37.66	37.45	75.5	19,333	0.39%
2023/04/11	40.4	37.46	53.5	37.44	37.45	-13.1	19,262	-0.07%
2023/04/10	2.1	36.50	1.2	36.55	36.60	0.9	19,042	0.00%
2023/04/06	0.1	36.45	0	0.00	36.45	0.1	19,160	0.00%
2023/03/31	0.1	36.50	2	36.53	36.40	-1.9	19,407	-0.01%
2023/03/30	1	36.10	0	0.00	36.20	1	20,415	0.00%
2023/03/29	5	36.13	1	36.35	36.35	4	21,328	0.02%
2023/03/28	18.8	36.27	1	36.15	36.20	17.8	22,230	0.08%
2023/03/27	33.2	36.72	27.7	36.84	36.65	5.5	23,097	0.02%
2023/03/24	0.1	37.56	0	0.00	37.60	0.1	23,872	0.00%
2023/03/22	7	37.21	7	37.30	37.20	0	23,957	0.00%
2023/03/20	0	0.00	28	36.72	36.90	-28	24,042	-0.12%
2023/03/17	12	36.42	0	0.00	36.40	12	24,199	0.05%
2023/03/16	27.1	36.72	3	36.57	36.35	24.1	23,908	0.10%
2023/03/15	3	37.15	0	0.00	37.10	3	23,942	0.01%
2023/03/14	3.1	36.52	8	36.59	36.75	-5	24,037	-0.02%
2023/03/13	5	36.43	5	36.90	36.75	0	24,266	0.00%
2023/03/10	46.4	36.70	0	0.00	36.70	46.4	24,281	0.19%
2023/03/09	19	37.59	0.2	37.48	37.20	18.8	24,506	0.08%
2023/03/08	19.1	37.63	0.9	37.75	37.75	18.2	24,873	0.07%
2023/03/07	7	37.96	3	37.97	37.95	4	24,885	0.02%
2023/03/06	91	38.01	1.3	38.00	37.95	89.8	25,216	0.36%
2023/03/03	2.3	37.81	0	0.00	37.75	2.3	25,487	0.01%
2023/03/02	69.2	37.62	0	0.00	37.90	69.2	25,669	0.27%
2023/03/01	7.1	37.93	6	37.93	37.80	1.1	25,706	0.00%
2023/02/24	0	0.00	21	39.40	39.15	-21	25,338	-0.08%
2023/02/23	8.7	39.48	113	39.24	39.50	-104.3	24,816	-0.42%	大賣/鉅額交易
2023/02/22	3.1	38.05	4	38.00	38.05	-0.9	25,159	0.00%
2023/02/21	0.2	38.35	0	0.00	38.35	0.2	26,058	0.00%
2023/02/20	9	37.98	5	38.15	38.25	4	26,714	0.01%
2023/02/17	4.2	37.59	1	37.70	38.00	3.2	27,226	0.01%
2023/02/16	2.2	37.51	14	37.54	37.50	-11.8	27,958	-0.04%
2023/02/15	1	37.50	8	37.51	37.55	-7	28,051	-0.02%
2023/02/14	11	37.52	0	0.00	37.25	11	27,991	0.04%
2023/02/13	5	36.98	0	0.00	37.00	5	27,957	0.02%
2023/02/10	2	36.95	5	36.70	36.85	-3	28,096	-0.01%
2023/02/09	3	36.75	1	36.60	36.60	2	28,114	0.01%
2023/02/08	15	36.65	1	36.60	36.75	14	28,188	0.05%
2023/02/07	20	36.50	1	36.65	36.65	19	28,269	0.07%
2023/02/06	4.1	36.08	22	36.11	36.15	-17.9	28,252	-0.06%
2023/02/03	0	0.00	1	36.40	36.45	-1	28,142	0.00%
2023/02/02	0	0.00	2	36.85	36.80	-2	28,165	-0.01%
2023/02/01	6.1	36.64	0	0.00	36.75	6.1	28,193	0.02%
2023/01/31	1.5	36.60	2	36.35	36.25	-0.5	28,263	0.00%
2023/01/30	156	36.79	9	36.77	36.95	147	28,195	0.52%	大買/鉅額交易
2023/01/17	9	36.07	4.1	36.00	36.00	4.9	28,181	0.02%
2023/01/16	33	36.57	1	36.70	36.50	32	28,175	0.11%
2023/01/13	5	36.10	35.2	35.85	36.15	-30.2	27,855	-0.11%
2023/01/12	1	35.30	12.3	35.34	35.40	-11.3	27,913	-0.04%
2023/01/11	1	34.65	5	34.85	34.70	-4	28,119	-0.01%
2023/01/10	0.5	34.46	0	0.00	34.60	0.5	28,426	0.00%
2023/01/05	117	34.45	1	34.25	34.45	116	29,670	0.39%	大買/鉅額交易
2023/01/04	4	33.70	3	33.65	33.50	1	29,498	0.00%
2023/01/03	0.3	33.70	2	33.45	33.50	-1.8	29,714	-0.01%
2022/12/30	1.5	33.80	0	0.00	33.65	1.5	29,735	0.01%
2022/12/29	2	33.80	0	0.00	33.70	2	29,889	0.01%
2022/12/28	1	34.00	3	34.05	34.30	-2	30,140	-0.01%
2022/12/27	3.1	34.56	2	34.30	34.30	1.1	30,373	0.00%
2022/12/26	1	34.30	0	0.00	34.40	1	30,533	0.00%
2022/12/23	9.1	34.39	2	34.15	34.05	7.1	31,062	0.02%
2022/12/22	3	34.57	0	0.00	34.45	3	31,982	0.01%
2022/12/21	6	33.76	19	33.98	34.05	-13	31,325	-0.04%
2022/12/20	0	0.00	0.5	33.90	33.70	-0.5	30,705	0.00%
2022/12/19	6	33.92	5	34.10	33.85	1	30,251	0.00%
2022/12/16	2	33.05	1	34.60	34.60	1	29,428	0.00%
2022/12/15	0	0.00	76	33.45	33.55	-76	28,860	-0.26%
2022/12/14	0.1	33.65	1	33.70	33.50	-0.9	29,170	0.00%
2022/12/13	7	34.01	1	34.20	33.70	6	29,231	0.02%
2022/12/12	5.6	33.68	50	33.70	33.85	-44.4	29,198	-0.15%
2022/12/09	0.1	33.80	1	33.75	33.70	-1	29,684	0.00%
2022/12/08	3.1	33.22	2	33.15	33.20	1.1	29,675	0.00%
2022/12/07	7.2	33.33	0	0.00	33.35	7.2	29,677	0.02%
2022/12/06	58.3	33.40	1	33.60	33.30	57.3	29,698	0.19%
2022/12/05	2	33.63	0	0.00	33.70	2	29,562	0.01%
2022/12/02	1	33.75	0	0.00	33.65	1	29,249	0.00%
2022/12/01	4	34.05	7	34.01	34.05	-3	29,193	-0.01%
2022/11/30	4	33.73	1	33.85	33.90	3	29,003	0.01%
2022/11/29	3.1	33.30	2	33.23	33.55	1.1	28,619	0.00%
2022/11/28	1.1	33.06	0	0.00	33.00	1.1	28,640	0.00%
2022/11/24	2	32.90	4.2	33.09	33.20	-2.2	28,273	-0.01%
2022/11/23	1	32.70	5	32.65	32.70	-4	28,055	-0.01%
2022/11/22	2	32.55	0	0.00	32.65	2	27,954	0.01%
2022/11/21	62	32.95	1	32.85	32.85	61	27,730	0.22%
2022/11/18	9.1	33.69	3.1	33.79	33.30	6	27,498	0.02%
2022/11/17	34.1	34.17	9	34.00	34.25	25.1	26,542	0.09%
2022/11/16	7.1	33.38	2	33.05	32.90	5.1	25,556	0.02%
2022/11/15	6	33.33	1.1	33.72	33.85	4.9	24,950	0.02%
2022/11/14	69	34.08	79	34.08	34.15	-10	24,375	-0.04%
2022/11/11	0	0.00	9	32.09	32.15	-9	23,576	-0.04%
2022/11/10	1.1	31.71	1	31.60	31.70	0.1	23,483	0.00%
2022/11/09	1	31.60	17	31.66	31.90	-16	23,444	-0.07%
2022/11/08	13	31.68	1	31.65	31.65	12	23,282	0.05%
2022/11/07	1.1	30.68	1	30.85	31.00	0.1	23,106	0.00%
2022/11/04	14.1	30.34	0	0.00	30.45	14.1	23,191	0.06%
2022/11/03	27.1	30.29	0	0.00	30.30	27.1	23,144	0.12%
2022/11/02	12.1	30.70	0	0.00	30.75	12.1	23,105	0.05%
2022/11/01	8	30.38	4	30.65	30.65	4	23,119	0.02%
2022/10/31	10.1	30.40	2	30.40	30.25	8.1	23,108	0.04%
2022/10/28	17.2	30.97	0	0.00	30.50	17.2	23,119	0.07%
2022/10/27	10	30.99	0	0.00	30.85	10	23,111	0.04%
2022/10/26	4.1	30.18	0	0.00	30.30	4.1	23,119	0.02%
2022/10/25	322.4	29.95	303	30.00	29.90	19.4	23,077	0.08%	大買/大賣/
2022/10/24	3	30.78	0	0.00	30.60	3	22,682	0.01%
2022/10/21	7	31.13	4	30.75	31.00	3	22,562	0.01%
2022/10/20	4.9	30.74	1	30.70	30.90	3.9	22,518	0.02%
2022/10/19	3	31.72	0	0.00	31.60	3	22,012	0.01%
2022/10/18	7.2	31.51	0	0.00	31.45	7.2	21,608	0.03%
2022/10/17	9.3	31.76	1.1	31.66	31.70	8.2	21,593	0.04%
2022/10/14	3.1	32.62	5	32.60	32.40	-1.9	21,633	-0.01%
2022/10/13	12.6	32.99	2	32.70	32.65	10.6	21,544	0.05%
2022/10/12	3	33.80	0	0.00	33.75	3	21,287	0.01%
2022/10/11	5.1	33.80	0	0.00	33.80	5.1	21,345	0.02%
2022/10/07	3	34.30	0	0.00	34.25	3	21,291	0.01%
2022/10/06	3	34.23	0	0.00	34.30	3	21,266	0.01%
2022/10/05	11	34.22	1	34.35	34.15	10	21,277	0.05%
2022/10/04	2	33.75	0	0.00	33.85	2	21,025	0.01%
2022/10/03	9	33.73	6.1	33.70	33.65	2.9	20,773	0.01%
2022/09/30	10.3	33.72	0	0.00	33.80	10.3	20,658	0.05%
2022/09/29	67.9	34.19	3	34.28	34.15	64.9	20,144	0.32%
2022/09/28	80.7	35.20	0	0.00	34.90	80.7	19,056	0.42%
2022/09/27	12.3	35.71	6	35.88	35.80	6.3	18,789	0.03%
2022/09/26	116.5	35.90	0	0.00	35.85	116.5	18,599	0.63%	大買/鉅額交易
2022/09/23	9.6	37.07	0	0.00	37.00	9.6	18,381	0.05%
2022/09/22	17.2	37.67	0	0.00	37.55	17.2	18,250	0.09%
2022/09/21	8.2	38.22	0	0.00	38.10	8.2	17,880	0.05%
2022/09/20	2.4	38.69	0	0.00	38.55	2.4	17,513	0.01%
2022/09/19	7	38.84	0	0.00	38.80	7	17,397	0.04%
2022/09/16	12.3	38.85	0	0.00	38.60	12.3	17,332	0.07%
2022/09/15	11.2	39.46	0	0.00	39.55	11.2	16,939	0.07%
2022/09/14	3	39.75	0	0.00	39.65	3	16,875	0.02%
2022/09/12	3	39.80	0	39.90	39.80	3	16,977	0.02%
2022/09/08	0	0.00	2	39.85	39.85	-2	17,321	-0.01%
2022/09/07	0.2	39.70	5	39.85	39.70	-4.8	17,462	-0.03%
2022/09/06	3	39.85	0.4	39.65	39.85	2.6	17,501	0.02%
2022/09/05	11	38.73	0	0.00	39.10	11	17,483	0.06%
2022/09/02	7.9	38.58	1.1	38.70	38.50	6.8	17,570	0.04%
2022/09/01	13.1	38.90	0	0.00	38.90	13.1	17,325	0.08%
2022/08/30	0	39.35	0	0.00	39.25	0	17,048	0.00%
2022/08/29	0.1	39.23	0	0.00	39.35	0.1	17,169	0.00%
2022/08/26	0	0.00	1	39.65	39.65	-1	17,183	-0.01%
2022/08/25	1.5	39.38	0	0.00	39.55	1.5	17,263	0.01%
2022/08/24	0.5	39.31	0	0.00	39.25	0.5	17,398	0.00%
2022/08/23	0.8	39.30	0.1	39.60	39.35	0.7	17,816	0.00%
2022/08/22	1.1	39.26	15	39.16	39.65	-13.9	17,936	-0.08%
2022/08/18	2	39.68	1	39.70	39.80	1	18,153	0.01%
2022/08/17	1	39.65	2	39.60	40.00	-1	18,215	-0.01%
2022/08/15	0	0.00	3	39.23	39.30	-3	18,314	-0.02%
2022/08/12	0.1	39.30	0	0.00	39.30	0.1	18,719	0.00%
2022/08/11	0	0.00	11	39.15	39.35	-11	18,846	-0.06%
2022/08/09	7	38.47	3	38.58	38.75	4	19,108	0.02%
2022/08/08	3	38.42	0	0.00	38.70	3	19,258	0.02%
2022/08/05	3	38.85	3	38.92	38.85	0	19,436	0.00%
2022/08/04	4.1	38.95	0	0.00	38.75	4.1	19,943	0.02%
2022/08/02	0	39.30	152	39.00	39.15	-152	20,245	-0.75%	大賣/鉅額交易
2022/08/01	0	0.00	1	39.25	39.50	-1	20,243	0.00%
2022/07/29	3	38.50	3	38.55	38.75	0	20,205	0.00%
2022/07/28	0	0.00	4	38.00	38.20	-4	20,134	-0.02%
2022/07/27	2	37.85	0	0.00	37.85	2	20,075	0.01%
2022/07/26	1	37.80	0	0.00	37.80	1	20,246	0.00%
2022/07/25	2.1	37.73	0	0.00	37.85	2.1	20,320	0.01%
2022/07/22	14.1	37.77	0	0.00	37.70	14.1	20,389	0.07%
2022/07/21	13.1	37.92	1	38.00	38.05	12.1	20,196	0.06%
2022/07/20	6	41.62	4	42.08	41.60	2	19,656	0.01%
2022/07/19	4	41.48	1	41.55	41.65	3	19,510	0.02%
2022/07/18	104	40.11	90	40.49	40.70	14	19,267	0.07%	大買/
2022/07/15	22	40.68	0	0.00	40.50	22	19,169	0.11%
2022/07/14	1.1	41.76	2	41.75	41.70	-0.9	19,107	0.00%
2022/07/13	0.2	41.75	75	41.81	41.80	-74.9	19,230	-0.39%
2022/07/12	0	0.00	16	40.91	41.00	-16	19,337	-0.08%
2022/07/11	1	40.80	0	0.00	41.10	1	19,484	0.01%
2022/07/08	2	40.70	0	0.00	40.80	2	19,573	0.01%
2022/07/07	1	40.45	18	40.46	40.90	-17	19,674	-0.09%
2022/07/06	0	0.00	3	40.85	40.00	-3	20,055	-0.01%
2022/07/05	3	40.75	18	40.43	40.75	-15	19,967	-0.08%
2022/07/04	8	40.21	18	40.10	40.00	-10	19,809	-0.05%
2022/07/01	11	40.37	50	40.35	40.35	-39	19,681	-0.20%
2022/06/30	2	39.50	0	0.00	39.50	2	19,421	0.01%
2022/06/29	18	39.52	0	0.00	39.55	18	19,227	0.09%
2022/06/28	2	39.68	0	0.00	39.60	2	19,218	0.01%
2022/06/27	3	39.98	0	0.00	39.80	3	19,203	0.02%
2022/06/24	0	0.00	1	39.60	39.50	-1	19,070	-0.01%
2022/06/23	6.6	39.25	0	0.00	39.00	6.6	18,963	0.03%
2022/06/22	3	39.67	0	0.00	39.50	3	18,809	0.02%
2022/06/21	3	39.45	0	0.00	39.45	3	18,775	0.02%
2022/06/20	84.1	39.40	0	0.00	38.85	84.1	18,695	0.45%
2022/06/17	17.5	39.66	60	39.60	39.60	-42.5	18,440	-0.23%
2022/06/16	14	40.12	0	0.00	40.00	14	18,279	0.08%
2022/06/15	26.1	40.13	0	0.00	40.05	26.1	18,452	0.14%
2022/06/14	10.1	40.23	0	0.00	40.10	10.1	18,363	0.06%
2022/06/13	28.2	40.87	0	0.00	40.80	28.2	18,122	0.16%
2022/06/10	11	41.45	20	41.45	41.40	-9	17,840	-0.05%
2022/06/09	2	41.58	1	41.60	41.55	1	17,831	0.01%
2022/06/07	13.1	41.43	0	0.00	41.35	13.1	17,736	0.07%
2022/06/06	1	41.55	0	0.00	41.55	1	17,502	0.01%
2022/06/02	6.1	41.73	1	41.75	41.70	5.1	17,511	0.03%
2022/06/01	11	42.13	0	0.00	42.10	11	17,534	0.06%
2022/05/31	0.5	42.80	2	42.55	42.60	-1.5	17,391	-0.01%
2022/05/30	3	42.80	0	0.00	42.80	3	16,918	0.02%
2022/05/26	3.7	41.99	1	42.30	41.70	2.7	16,596	0.02%
2022/05/25	12.2	41.69	3	41.82	41.65	9.2	16,538	0.06%
2022/05/24	3.9	41.24	0	0.00	41.20	3.9	16,462	0.02%
2022/05/23	4	41.26	0	0.00	41.20	4	16,294	0.02%
2022/05/20	1	41.15	0	0.00	41.15	1	16,186	0.01%
2022/05/19	9.1	41.15	0	0.00	41.10	9.1	15,717	0.06%
2022/05/18	3.6	41.34	151	41.54	41.60	-147.4	15,532	-0.95%	大賣/鉅額交易
2022/05/17	153.2	41.56	0	0.00	41.50	153.2	15,250	1.00%	大買/鉅額交易
2022/05/16	54.1	41.15	0	0.00	41.25	54.1	15,019	0.36%
2022/05/13	19	41.14	1	41.35	41.60	18	14,715	0.12%
2022/05/12	152.2	41.46	24	41.07	40.80	128.2	14,482	0.89%	大買/鉅額交易
2022/05/11	17.2	42.74	1	42.65	42.65	16.2	13,898	0.12%
2022/05/10	22	43.81	7	43.85	43.85	15	13,469	0.11%
2022/05/09	50.2	44.35	12	44.34	44.25	38.2	13,279	0.29%
2022/05/06	1	45.35	0	0.00	45.10	1	13,113	0.01%
2022/05/05	2	45.70	0	0.00	45.60	2	13,152	0.02%
2022/05/04	1	45.45	0	0.00	45.50	1	13,127	0.01%
2022/05/03	4.1	45.35	0	0.00	45.35	4.1	13,228	0.03%
2022/04/29	2	45.98	0	0.00	45.90	2	12,942	0.02%
2022/04/28	3	45.83	0	0.00	46.10	3	12,785	0.02%
2022/04/27	132.8	45.83	4	45.96	45.80	128.8	12,580	1.02%	大買/鉅額交易
2022/04/25	10.1	46.13	2	46.05	46.10	8.1	12,241	0.07%
2022/04/22	1.1	46.51	3	46.50	46.55	-1.9	12,099	-0.02%
2022/04/21	2.1	46.80	1	46.70	46.80	1.1	12,074	0.01%
2022/04/20	7.1	46.47	0	0.00	46.60	7.1	12,063	0.06%
2022/04/19	9.1	46.35	1	46.40	46.35	8.1	11,970	0.07%
2022/04/18	7.1	46.58	0	46.65	46.50	7.1	11,843	0.06%
2022/04/15	6.1	47.21	2	47.40	47.10	4.1	11,628	0.04%
2022/04/14	10	47.69	0	0.00	47.70	10	11,442	0.09%
2022/04/13	8	47.97	2	47.95	48.00	6	11,348	0.05%
2022/04/12	33	48.13	11.1	48.34	48.00	21.9	11,175	0.20%
2022/04/11	13	49.85	1	49.30	49.45	12	10,764	0.11%
2022/04/08	2	49.70	0	0.00	49.80	2	10,837	0.02%
2022/04/06	0	0.00	19	50.20	50.20	-19	10,709	-0.18%
2022/04/01	1	49.75	0	0.00	49.75	1	10,657	0.01%
2022/03/31	21	50.00	19.3	50.20	49.90	1.7	10,588	0.02%
2022/03/29	2.3	49.79	1	49.75	49.80	1.3	10,432	0.01%
2022/03/28	2	49.65	7.2	49.70	49.70	-5.2	10,389	-0.05%
2022/03/25	11	49.64	10	49.65	49.70	1	10,342	0.01%
2022/03/24	1	49.80	1	49.95	49.95	0	10,385	0.00%
2022/03/23	7	49.60	0	0.00	49.65	7	10,460	0.07%
2022/03/22	1	49.35	3	49.50	49.70	-2	10,377	-0.02%
2022/03/21	3.1	49.21	6.1	49.70	49.75	-3	10,380	-0.03%
2022/03/18	3	48.53	52	48.35	48.95	-49	10,135	-0.48%
2022/03/17	3	48.00	1	48.10	48.00	2	9,745	0.02%
2022/03/16	0	0.00	1	47.70	47.85	-1	9,630	-0.01%
2022/03/15	2.1	47.54	0.1	47.90	47.95	2	9,597	0.02%
2022/03/14	1	47.55	0	0.00	47.55	1	9,592	0.01%
2022/03/11	10	47.40	0	0.00	47.45	10	9,676	0.10%
2022/03/09	2	47.20	0	0.00	47.25	2	9,901	0.02%
2022/03/08	1	46.95	63	47.00	46.95	-62	10,051	-0.62%
2022/03/07	4	47.03	1	47.00	47.10	3	10,059	0.03%
2022/03/04	6	47.65	0	0.00	47.65	6	10,340	0.06%
2022/03/03	3	48.05	0	0.00	48.05	3	10,465	0.03%
2022/03/01	0	0.00	1	47.55	47.80	-1	10,862	-0.01%
2022/02/25	3.1	46.99	1	47.10	47.35	2.1	10,955	0.02%
2022/02/24	5	47.25	1.2	47.23	47.30	3.8	10,884	0.03%
2022/02/23	2.1	47.58	5	47.76	47.65	-2.9	10,872	-0.03%
2022/02/22	5	47.35	2	47.15	47.70	3	10,974	0.03%
2022/02/21	2	47.60	0	0.00	47.60	2	10,977	0.02%
2022/02/18	1	47.45	3	47.45	47.45	-2	11,056	-0.02%
2022/02/17	1	47.40	1	47.30	47.45	0	11,143	0.00%
2022/02/16	1	47.00	0	0.00	47.00	1	11,199	0.01%
2022/02/10	0.3	47.60	0	0.00	47.55	0.3	11,361	0.00%
2022/02/09	0	0.00	1	47.00	47.30	-1	11,433	-0.01%
2022/02/08	1	46.95	1	47.10	46.95	0	11,535	0.00%
2022/02/07	3.8	46.38	0	0.00	47.10	3.8	11,491	0.03%
2022/01/26	0	0.00	0.1	46.85	46.85	-0.1	11,314	0.00%
2022/01/25	5.2	46.71	0	0.00	46.80	5.2	11,349	0.05%
2022/01/24	0	0.00	5	47.10	47.15	-5	11,222	-0.04%
2022/01/21	2	47.20	3	47.35	47.40	-1	11,339	-0.01%
2022/01/19	5	47.55	0	0.00	47.60	5	11,341	0.04%
2022/01/18	2	47.50	0.4	47.75	47.75	1.6	11,490	0.01%
2022/01/14	0	0.00	20.3	47.50	47.60	-20.3	11,605	-0.17%
2022/01/13	25	47.54	1	47.50	47.95	24	11,826	0.20%
2022/01/12	3	47.20	3	47.45	47.50	0	12,070	0.00%
2022/01/11	1	47.10	1	47.20	47.50	0	12,310	0.00%
2022/01/10	2	47.03	0	0.00	47.30	2	12,274	0.02%
2022/01/07	3	47.42	10	47.25	47.45	-7	12,237	-0.06%
2022/01/06	1	47.20	0	0.00	47.60	1	12,219	0.01%
2022/01/05	100	47.10	1	47.10	47.15	99	12,240	0.81%
2022/01/04	3	47.07	0.1	47.40	47.30	3	12,299	0.02%
2022/01/03	1	47.40	0	0.00	47.45	1	12,196	0.01%
2021/12/30	1	48.05	0	0.00	48.00	1	12,155	0.01%
2021/12/28	0	0.00	1	48.00	48.15	-1	12,350	-0.01%
2021/12/27	0	0.00	1	48.00	48.10	-1	12,448	-0.01%
2021/12/24	1	47.85	110	47.80	47.90	-109	12,692	-0.86%	大賣/鉅額交易
2021/12/17	27	47.36	0	0.00	47.45	27	13,236	0.20%
2021/12/16	26	47.05	5	47.00	46.90	21	13,161	0.16%
2021/12/15	62	47.12	3	47.15	46.95	59	13,398	0.44%
2021/12/08	0	0.00	2	47.70	47.70	-2	15,007	-0.01%
2021/12/07	0.3	47.20	13	47.33	47.55	-12.7	15,100	-0.08%
2021/12/06	14	47.23	4	46.95	47.30	10	15,059	0.07%
2021/12/02	2.1	46.36	0	0.00	46.30	2.1	14,910	0.01%
2021/12/01	1	46.10	0	0.00	46.60	1	14,885	0.01%
2021/11/30	4	46.00	0	0.00	46.00	4	14,816	0.03%
2021/11/29	1	46.00	0	0.00	46.50	1	14,386	0.01%
2021/11/26	13.2	46.56	2	46.60	46.50	11.2	14,324	0.08%
2021/11/25	8	47.15	6	47.23	47.15	2	14,217	0.01%
2021/11/24	4.2	47.49	10	47.40	47.45	-5.8	14,124	-0.04%
2021/11/23	3.1	47.79	0	0.00	47.80	3.1	13,953	0.02%
2021/11/22	9.4	47.93	2	47.95	47.90	7.4	13,999	0.05%
2021/11/19	4.6	48.19	119.3	48.14	48.30	-114.7	13,936	-0.82%	大賣/鉅額交易
2021/11/18	5	48.30	0	0.00	48.30	5	13,882	0.04%
2021/11/17	2	48.28	23	48.35	48.55	-21	13,875	-0.15%
2021/11/16	10	48.44	0	0.00	48.65	10	13,977	0.07%
2021/11/15	0	0.00	31	48.45	48.60	-31	14,174	-0.22%
2021/11/12	1	48.45	0	0.00	48.70	1	14,358	0.01%
2021/11/11	2	48.70	17	48.75	48.80	-15	14,578	-0.10%
2021/11/09	23.2	48.87	26	48.57	48.80	-2.9	15,088	-0.02%
2021/11/08	45	48.85	1	48.80	48.95	44	16,197	0.27%
2021/11/05	8	47.94	2	47.90	48.15	6	16,989	0.04%
2021/11/04	51.1	48.20	3	48.25	48.10	48.1	17,324	0.28%
2021/11/03	11	48.10	1	48.10	48.15	10	17,764	0.06%
2021/11/02	2	48.15	0	0.00	48.15	2	18,197	0.01%
2021/11/01	6	48.16	2	48.10	48.25	4	18,674	0.02%
2021/10/29	12.5	48.26	1	48.50	48.25	11.5	18,923	0.06%
2021/10/28	0	0.00	13.2	48.65	48.50	-13.2	19,472	-0.07%
2021/10/27	1	48.30	0	0.00	48.35	1	19,594	0.01%
2021/10/26	5	48.60	0	0.00	48.45	5	19,646	0.03%
2021/10/25	6	48.14	0	0.00	48.25	6	19,726	0.03%
2021/10/22	2	48.90	0	0.00	48.80	2	20,089	0.01%
2021/10/21	2	48.53	0	0.00	48.75	2	20,240	0.01%
2021/10/20	13.1	48.29	2	48.58	48.35	11.1	20,272	0.05%
2021/10/19	10	49.24	0	0.00	49.10	10	20,369	0.05%
2021/10/18	1	49.80	0	0.00	49.80	1	20,223	0.00%
2021/10/14	0	0.00	1	50.40	49.90	-1	20,492	0.00%
2021/10/13	1	50.40	0	0.00	50.50	1	20,515	0.00%
2021/10/12	5	49.80	0	0.00	50.20	5	20,491	0.02%
2021/10/06	1	50.10	0	0.00	49.90	1	20,940	0.00%
2021/10/01	3	50.02	0	0.00	50.20	3	22,316	0.01%
2021/09/30	0	0.00	1	50.60	51.00	-1	22,380	0.00%
2021/09/29	1	50.50	2	50.60	50.60	-1	22,519	0.00%
2021/09/27	14	50.98	0	0.00	51.10	14	22,761	0.06%
2021/09/24	4	51.28	11	51.60	51.30	-7	22,881	-0.03%
2021/09/23	2	50.95	4	51.18	51.20	-2	22,886	-0.01%
2021/09/22	5	50.14	6	50.25	50.70	-1	22,838	0.00%
2021/09/17	6	51.03	7.3	51.14	50.70	-1.3	22,742	-0.01%
2021/09/16	2	51.55	3	51.00	51.70	-1	22,693	0.00%
2021/09/15	2	51.10	0	0.00	51.20	2	22,526	0.01%
2021/09/14	0.6	51.30	13	51.58	51.40	-12.5	22,421	-0.06%
2021/09/13	1	50.00	2	49.83	50.10	-1	21,802	0.00%
2021/09/10	0	0.00	1	48.80	49.00	-1	21,700	0.00%
2021/09/08	1	48.35	0	0.00	48.55	1	21,908	0.00%
2021/09/07	0.1	48.85	1	48.90	48.75	-0.9	21,992	0.00%
2021/09/06	3	48.97	5	48.96	48.80	-2	22,010	-0.01%
2021/09/03	0	0.00	1	48.40	48.50	-1	21,935	0.00%
2021/09/01	3	48.35	0	0.00	48.40	3	21,952	0.01%
2021/08/26	2	46.90	0	0.00	46.95	2	22,042	0.01%
2021/08/25	5	47.00	0	0.00	47.20	5	22,198	0.02%
2021/08/24	3	46.55	3	46.68	46.75	0	22,216	0.00%
2021/08/23	0	0.00	2	47.00	46.80	-2	22,436	-0.01%
2021/08/20	3	46.13	1	46.40	46.15	2	22,539	0.01%
2021/08/19	6.1	46.37	0	0.00	46.20	6.1	22,907	0.03%
2021/08/18	3	46.78	0	0.00	47.25	3	22,789	0.01%
2021/08/17	4	47.43	2	47.38	47.30	2	22,621	0.01%
2021/08/16	1.1	47.85	1	48.10	47.95	0.1	22,465	0.00%
2021/08/13	5.1	48.32	14	48.41	48.40	-8.9	22,509	-0.04%
2021/08/12	8.1	47.24	7	46.60	47.60	1.1	22,621	0.00%
2021/08/11	23.6	51.12	5	51.18	51.10	18.6	21,868	0.09%
2021/08/10	3	51.83	2	51.90	51.90	1	21,421	0.00%
2021/08/09	13	51.97	4	52.25	52.40	9	21,726	0.04%
2021/08/05	5	53.08	10.1	53.31	52.70	-5.1	22,168	-0.02%
2021/08/04	6	54.13	30	54.22	53.80	-24	23,135	-0.10%
2021/08/03	42	53.83	13.1	53.62	53.90	29	23,671	0.12%
2021/08/02	2	52.80	1	52.60	52.80	1	23,444	0.00%
2021/07/30	11	52.54	1	52.80	52.60	10	23,936	0.04%
2021/07/29	1	52.60	2	52.70	52.90	-1	24,450	0.00%
2021/07/28	8	52.33	6	52.87	52.40	2	24,837	0.01%
2021/07/27	0	0.00	4	52.93	53.00	-4	25,536	-0.02%
2021/07/26	3	53.57	16.7	53.37	53.20	-13.7	26,205	-0.05%
2021/07/23	895	52.41	959	52.57	53.00	-64	26,532	-0.24%	大買/大賣/
2021/07/22	7	52.01	4.2	52.12	52.10	2.8	26,663	0.01%
2021/07/21	5.4	51.95	0	0.00	51.80	5.4	27,077	0.02%
2021/07/20	18	51.70	0	0.00	51.70	18	27,984	0.06%
2021/07/19	0.3	51.60	21	51.99	52.00	-20.7	29,485	-0.07%
2021/07/16	1.3	51.45	8	51.48	51.50	-6.7	32,699	-0.02%
2021/07/15	0	0.00	2	51.60	51.60	-2	34,817	-0.01%
2021/07/14	1.2	51.33	7	51.47	51.50	-5.8	36,177	-0.02%
2021/07/13	1	52.00	4	52.10	51.90	-3	36,859	-0.01%
2021/07/12	0.2	52.00	17	52.10	52.20	-16.8	37,265	-0.05%
2021/07/09	15	52.26	7	52.39	52.00	8	37,473	0.02%
2021/07/08	15	52.53	14	52.44	52.80	1	37,291	0.00%
2021/07/07	21	51.12	5	51.16	51.30	16	36,928	0.04%
2021/07/06	12	50.80	14	51.15	51.20	-2	36,823	-0.01%
2021/07/05	5	50.64	13	50.67	50.60	-8	36,751	-0.02%
2021/07/02	11	50.55	11.1	50.59	50.50	-0.1	36,605	0.00%
2021/07/01	10	50.65	4.4	50.70	50.60	5.6	36,533	0.02%
2021/06/30	2	51.00	4	51.10	51.00	-2	36,744	-0.01%
2021/06/29	0	0.00	6	51.10	51.20	-6	36,788	-0.02%
2021/06/28	1	51.00	7	51.03	51.10	-6	36,966	-0.02%
2021/06/25	21.5	50.99	5	51.00	51.00	16.5	36,992	0.04%
2021/06/24	0	0.00	1	51.00	51.10	-1	37,241	0.00%
2021/06/23	1	50.90	0	0.00	51.00	1	37,676	0.00%
2021/06/22	1	50.70	0	0.00	50.90	1	37,792	0.00%
2021/06/21	1	50.70	2	50.85	50.70	-1	37,889	0.00%
2021/06/18	6	51.00	1	51.10	51.00	5	38,189	0.01%
2021/06/17	13	51.50	0	0.00	51.50	13	39,486	0.03%
2021/06/16	0	0.00	10	51.90	51.90	-10	39,623	-0.03%
2021/06/15	1.1	51.21	0	0.00	51.30	1.1	39,581	0.00%
2021/06/11	0	51.40	0	0.00	51.40	0	39,636	0.00%
2021/06/08	1	51.10	1	51.40	51.40	0	40,039	0.00%
2021/06/07	1	51.60	5	51.48	51.50	-4	40,264	-0.01%
2021/06/04	3	51.80	0	0.00	51.90	3	40,452	0.01%
2021/06/03	13	52.08	5.1	52.12	52.30	8	40,659	0.02%
2021/06/02	14	51.56	3	51.50	52.00	11	40,510	0.03%
2021/06/01	1	51.40	0	0.00	51.50	1	40,290	0.00%
2021/05/31	3	51.50	6	51.57	51.60	-3	40,457	-0.01%
2021/05/28	1	50.60	47	50.36	50.60	-46	40,331	-0.11%
2021/05/27	15	49.99	2	50.00	50.30	13	40,411	0.03%
2021/05/26	1.3	50.75	1	50.90	50.70	0.3	40,254	0.00%
2021/05/21	0	0.00	6	52.93	51.20	-6	40,408	-0.01%
2021/05/20	4	50.83	4	50.88	50.80	0	40,310	0.00%
2021/05/19	2	49.90	4	49.95	50.50	-2	40,085	0.00%
2021/05/18	7	49.66	21	49.02	50.00	-14	39,915	-0.04%
2021/05/17	19.1	47.97	50.2	47.88	47.90	-31.1	39,776	-0.08%
2021/05/14	12.1	49.73	23.1	49.71	49.60	-11.1	39,121	-0.03%
2021/05/13	9.5	48.57	16	49.26	49.20	-6.5	38,782	-0.02%
2021/05/12	55.9	49.59	28.1	49.81	49.60	27.7	38,261	0.07%
2021/05/11	22	51.97	10	52.04	51.60	12	36,972	0.03%
2021/05/10	8.1	52.65	17	52.59	52.90	-8.9	36,241	-0.02%
2021/05/07	26	51.95	6	52.77	52.30	20	36,059	0.06%
2021/05/06	2	51.50	20.3	51.62	53.00	-18.3	35,706	-0.05%
2021/05/05	8.1	50.95	0	0.00	50.80	8.1	35,241	0.02%
2021/05/04	52.3	50.09	46.4	50.29	50.20	5.9	35,127	0.02%
2021/05/03	26	51.20	6	51.28	51.20	20	34,169	0.06%
2021/04/29	36.2	52.43	5.4	52.58	52.10	30.8	33,664	0.09%
2021/04/28	12	52.38	25	52.54	53.20	-13	33,224	-0.04%
2021/04/27	24	52.59	12	52.90	52.70	12	33,106	0.04%
2021/04/26	7.1	53.21	2	53.40	53.10	5.1	32,617	0.02%
2021/04/23	34.2	52.51	9.1	52.60	53.00	25.2	31,717	0.08%
2021/04/22	79	57.25	80.8	57.58	54.10	-1.8	30,558	-0.01%
2021/04/21	41	54.54	91.9	54.64	55.70	-50.9	27,491	-0.19%
2021/04/20	121	52.47	51.4	52.14	52.00	69.6	25,459	0.27%	大買/
2021/04/19	26	50.14	4	50.17	50.40	22	24,106	0.09%
2021/04/16	12.1	48.12	9	48.53	49.00	3.1	23,301	0.01%
2021/04/15	4.1	47.80	26	47.66	47.90	-22	22,795	-0.10%
2021/04/14	22	46.80	16	47.03	47.00	6	22,494	0.03%
2021/04/13	2	47.33	119.4	46.91	47.20	-117.4	22,362	-0.53%	大賣/鉅額交易
2021/04/12	4	46.78	285	46.83	46.85	-281	22,111	-1.27%	大賣/鉅額交易
2021/04/09	5.4	46.73	4	47.00	46.70	1.4	22,041	0.01%
2021/04/08	2.7	46.84	26	46.68	46.90	-23.3	21,910	-0.11%
2021/04/07	4	46.80	15	46.80	46.80	-11	21,820	-0.05%
2021/04/06	7.5	46.73	61	46.78	46.85	-53.5	21,761	-0.25%
2021/04/01	13	46.71	17	46.68	46.70	-4	21,372	-0.02%
2021/03/31	2	46.65	7	46.71	46.80	-5	21,256	-0.02%
2021/03/30	3	46.32	36	46.45	46.55	-33	21,044	-0.16%
2021/03/29	12	46.48	57	46.37	46.50	-45	20,945	-0.21%
2021/03/26	1	45.70	159	46.16	46.15	-158	20,680	-0.76%	大賣/鉅額交易
2021/03/25	45.1	45.50	24.6	45.46	45.55	20.5	20,287	0.10%
2021/03/24	42	45.55	2	45.55	45.55	40	20,110	0.20%
2021/03/23	53	45.67	4.3	45.80	45.70	48.7	19,996	0.24%
2021/03/22	620	45.68	916	45.78	45.80	-296	19,589	-1.51%	大買/大賣/鉅額交易
2021/03/19	5	42.77	1	42.65	42.70	4	18,122	0.02%
2021/03/18	0	0.00	1.2	43.18	43.10	-1.2	17,888	-0.01%
2021/03/17	0.1	42.85	1	42.90	42.85	-1	17,899	-0.01%
2021/03/16	0	0.00	2	42.55	42.60	-2	17,904	-0.01%
2021/03/15	5	42.45	54	42.64	42.35	-49	17,936	-0.27%
2021/03/12	12	42.67	23	42.73	42.70	-11	17,781	-0.06%
2021/03/11	0	0.00	0	43.00	42.85	0	17,666	0.00%
2021/03/10	1	43.15	1	43.10	43.00	0	17,600	0.00%
2021/03/09	38	43.03	15	42.99	43.40	23	17,714	0.13%
2021/03/08	57	42.70	0	0.00	42.65	57	17,513	0.33%
2021/03/05	0	0.00	30	42.30	42.50	-30	17,433	-0.17%
2021/03/04	24	42.33	1	42.25	42.50	23	17,847	0.13%
2021/03/03	11	42.53	4.2	42.58	42.55	6.9	17,835	0.04%
2021/03/02	2	42.20	5	42.35	42.10	-3	17,744	-0.02%
2021/02/26	0.7	42.50	0	0.00	42.00	0.7	17,589	0.00%
2021/02/25	0	0.00	54	42.70	42.90	-54	17,255	-0.31%
2021/02/24	16	42.60	5	42.50	42.55	11	17,267	0.06%
2021/02/23	74.5	42.24	3	42.43	42.45	71.5	17,237	0.41%
2021/02/22	9	41.84	1.6	41.90	41.80	7.4	17,008	0.04%
2021/02/19	2	41.20	0	0.00	41.60	2	16,970	0.01%
2021/02/18	1	41.45	0	0.00	41.35	1	16,894	0.01%
2021/02/17	4	41.06	0	0.00	41.25	4	16,801	0.02%
2021/02/05	0	0.00	1	40.85	40.85	-1	16,576	-0.01%
2021/02/04	8	40.49	0	0.00	40.40	8	16,647	0.05%
2021/02/03	2.8	40.64	0	0.00	40.55	2.8	17,019	0.02%
2021/02/02	5	40.96	1	40.95	40.75	4	16,937	0.02%
2021/02/01	2	40.75	2	40.45	40.80	0	16,812	0.00%
2021/01/29	123	40.20	1	40.40	40.15	122	16,789	0.73%	大買/鉅額交易
2021/01/28	131	40.30	0	0.00	40.25	131	16,597	0.79%	大買/鉅額交易
2021/01/27	6	40.38	3	40.38	40.35	3	16,362	0.02%
2021/01/26	33	40.47	0	0.00	40.35	33	16,223	0.20%
2021/01/25	6	41.04	5	40.99	40.90	1	15,710	0.01%
2021/01/22	6	40.55	1	40.55	40.60	5	15,509	0.03%
2021/01/21	2	40.95	0.1	41.05	40.80	1.9	15,191	0.01%
2021/01/20	23	41.05	0	0.00	40.95	23	15,029	0.15%
2021/01/18	22	41.52	0	0.00	41.60	22	14,547	0.15%
2021/01/15	47	42.11	10.1	42.05	41.95	36.9	14,248	0.26%
2021/01/14	33	42.55	0	0.00	42.55	33	13,868	0.24%
2021/01/13	11	42.65	0	0.00	42.70	11	13,709	0.08%
2021/01/12	1	42.90	3	42.87	42.70	-2	13,599	-0.01%
2021/01/11	0	0.00	28	42.89	43.10	-28	13,516	-0.21%
2021/01/08	25	42.89	0	0.00	42.95	25	13,435	0.19%
2021/01/07	4.2	42.86	0	0.00	42.85	4.2	13,366	0.03%
2021/01/06	31	43.05	1	43.05	42.95	30	13,172	0.23%
2021/01/05	18	43.10	0	0.00	43.10	18	13,036	0.14%
2021/01/04	1	43.30	4	43.21	43.20	-3	12,974	-0.02%
2020/12/31	0	0.00	2	43.70	43.20	-2	12,933	-0.02%
2020/12/29	4.5	43.07	1	42.95	43.00	3.5	12,916	0.03%
2020/12/28	24	42.89	11	42.94	43.00	13	12,907	0.10%
2020/12/25	0	0.00	6	43.00	42.80	-6	12,961	-0.05%
2020/12/24	2	42.75	3	42.80	42.70	-1	13,055	-0.01%
2020/12/23	7	42.74	2	42.80	42.80	5	13,075	0.04%
2020/12/22	3	43.20	1	43.15	42.95	2	13,149	0.02%
2020/12/21	0	0.00	12	43.12	43.50	-12	13,438	-0.09%
2020/12/17	0	0.00	2	42.95	42.65	-2	13,865	-0.01%
2020/12/16	7	43.06	5	43.20	43.05	2	13,782	0.01%
2020/12/15	2.9	42.58	6.2	42.65	42.50	-3.3	13,764	-0.02%
2020/12/14	3	42.77	20.1	42.75	42.80	-17.1	13,726	-0.12%
2020/12/11	1	42.95	0	0.00	42.90	1	13,816	0.01%
2020/12/10	14	43.40	57	43.35	43.25	-43	13,749	-0.31%
2020/12/09	0.1	43.35	7.2	43.51	43.35	-7.1	13,778	-0.05%
2020/12/08	0	0.00	10	43.30	43.60	-10	13,772	-0.07%
2020/12/07	1	43.60	15	43.50	43.55	-14.1	13,759	-0.10%
2020/12/04	3	43.57	0	0.00	43.65	3	13,838	0.02%
2020/12/03	19	43.81	3.1	43.90	43.50	16	13,761	0.12%
2020/12/02	0.5	43.05	1	43.15	43.20	-0.5	13,481	0.00%
2020/12/01	6.2	42.98	0	0.00	43.15	6.2	13,676	0.05%
2020/11/30	0.5	43.45	1	43.55	42.90	-0.5	13,906	0.00%
2020/11/27	0	0.00	2.4	43.17	43.30	-2.4	13,694	-0.02%
2020/11/25	0	0.00	1	42.80	42.60	-1	13,772	-0.01%
2020/11/24	0	0.00	6	42.93	42.75	-6	13,849	-0.04%
2020/11/23	1	43.00	1	43.05	43.00	0	13,800	0.00%
2020/11/20	2	42.55	0	0.00	42.70	2	13,790	0.01%
2020/11/19	0	0.00	1	42.90	42.90	-1	13,775	-0.01%
2020/11/18	0	0.00	3	42.92	42.70	-3	13,816	-0.02%
2020/11/17	2.4	42.68	3	42.62	42.75	-0.6	13,854	0.00%
2020/11/16	5.1	42.49	0	0.00	42.35	5.1	14,202	0.04%
2020/11/13	0	0.00	2	42.25	42.25	-2	14,467	-0.01%
2020/11/12	3	42.63	17	42.60	42.40	-14	14,811	-0.09%
2020/11/11	8	42.64	4.2	42.69	42.65	3.8	14,831	0.03%
2020/11/10	0	0.00	0.6	41.45	41.55	-0.6	14,766	0.00%
2020/11/09	0	0.00	1	41.20	41.15	-1	14,981	-0.01%
2020/11/06	2	40.85	0	0.00	40.85	2	16,178	0.01%
2020/11/05	2.3	40.92	0	0.00	41.05	2.3	16,546	0.01%
2020/11/04	11	40.85	0	0.00	40.90	11	16,842	0.07%
2020/11/03	3	40.70	0	0.00	40.95	3	17,212	0.02%
2020/11/02	0.7	40.65	0	0.00	40.60	0.7	17,662	0.00%
2020/10/29	2	40.35	0	0.00	40.35	2	18,465	0.01%
2020/10/28	1	40.55	0	0.00	40.55	1	18,534	0.01%
2020/10/27	0.1	40.60	22	40.40	40.50	-21.9	18,592	-0.12%
2020/10/26	10	40.68	0	0.00	40.50	10	18,606	0.05%
2020/10/23	13	41.02	1	40.65	40.65	12	18,750	0.06%
2020/10/22	16	40.49	50	40.43	41.00	-34	18,943	-0.18%
2020/10/21	51	40.43	1	40.55	40.30	50	19,040	0.26%
2020/10/15	21	40.36	0	0.00	40.30	21	19,671	0.11%
2020/10/14	8	40.63	0	0.00	40.50	8	19,700	0.04%
2020/10/13	2	40.40	0	0.00	40.50	2	19,784	0.01%
2020/10/12	1	40.95	0	0.00	40.95	1	20,214	0.00%
2020/10/08	2	40.98	0	0.00	41.15	2	20,431	0.01%
2020/10/05	3	41.07	15	41.10	41.00	-12	20,601	-0.06%
2020/09/30	8	41.54	1	41.60	41.40	7	20,812	0.03%
2020/09/29	3	41.15	5	41.20	41.20	-2	20,975	-0.01%
2020/09/25	12.4	40.48	10	40.35	40.55	2.4	21,224	0.01%
2020/09/24	10	40.12	10	40.25	40.05	0	21,293	0.00%
2020/09/23	17	41.06	1.1	41.27	41.00	16	21,057	0.08%
2020/09/22	1.5	41.82	0	0.00	41.80	1.5	20,759	0.01%
2020/09/21	4	42.38	40	42.46	42.25	-36	20,638	-0.17%
2020/09/18	1.8	42.56	0	0.00	42.50	1.8	20,706	0.01%
2020/09/17	0	0.00	11	42.90	42.55	-11	20,727	-0.05%
2020/09/16	2	42.73	0	0.00	42.85	2	20,772	0.01%
2020/09/15	3	42.65	9	42.66	42.70	-6	20,736	-0.03%
2020/09/14	29	42.40	0	0.00	42.95	29	20,963	0.14%
2020/09/11	15	42.25	2	42.30	42.30	13	20,893	0.06%
2020/09/10	1	42.35	30	42.30	42.45	-29	20,933	-0.14%
2020/09/09	0	0.00	30	42.15	42.55	-30	20,892	-0.14%
2020/09/08	1	42.75	0	0.00	42.70	1	20,918	0.00%
2020/09/07	44	42.34	4.4	42.51	42.70	39.6	21,054	0.19%
2020/09/04	36	42.15	0	0.00	42.20	36	21,101	0.17%
2020/09/03	60	42.83	9	42.55	42.70	51	21,075	0.24%
2020/09/02	13	42.62	7	42.56	42.65	6	20,913	0.03%
2020/09/01	15	42.65	0	0.00	42.75	15	20,813	0.07%
2020/08/31	12	43.18	0	0.00	42.90	12	20,717	0.06%
2020/08/28	3	43.35	1	43.95	43.50	2	20,610	0.01%
2020/08/27	30	43.87	1	43.95	43.85	29	20,645	0.14%
2020/08/25	111	44.21	5	44.25	44.10	106	20,673	0.51%	大買/鉅額交易
2020/08/24	3	44.25	4	44.15	44.05	-1	21,049	0.00%
2020/08/21	3	44.13	2	44.35	44.25	1	21,056	0.00%
2020/08/20	66	43.72	21	44.09	43.50	45	20,862	0.22%
2020/08/19	0	0.00	5	44.64	44.35	-5	20,547	-0.02%
2020/08/18	58	43.89	0	0.00	44.00	58	20,240	0.29%
2020/08/17	2	43.35	7	43.30	43.35	-5	19,928	-0.03%
2020/08/14	22	42.37	10	42.72	42.85	12	19,825	0.06%
2020/08/13	9.5	41.15	0	0.00	41.20	9.5	19,407	0.05%
2020/08/12	52	41.06	0	0.00	41.00	52	19,247	0.27%
2020/08/11	104	46.66	4	46.70	46.50	100	18,034	0.55%	大買/
2020/08/10	1	46.65	36	46.70	46.60	-35	17,645	-0.20%
2020/08/07	1	47.15	5	47.15	47.10	-4	17,455	-0.02%
2020/08/06	5	46.80	70	46.86	47.15	-65	17,219	-0.38%
2020/08/05	2	46.20	9	46.22	46.45	-7	16,833	-0.04%
2020/08/04	0	0.00	3	45.28	45.40	-3	16,369	-0.02%
2020/08/03	14	44.83	0	0.00	44.95	14	16,214	0.09%
2020/07/30	3	45.10	33	45.17	45.35	-30	16,127	-0.19%
2020/07/29	1	45.20	2	45.10	45.05	-1	16,204	-0.01%
2020/07/24	1.2	45.33	0	0.00	45.00	1.2	16,217	0.01%
2020/07/23	0	0.00	1	45.65	45.60	-1	16,183	-0.01%
2020/07/22	1	45.40	2	45.55	45.50	-1	16,181	-0.01%
2020/07/20	1	45.10	0	0.00	45.10	1	15,811	0.01%
2020/07/17	0	0.00	4	44.96	44.80	-4	15,774	-0.03%
2020/07/16	18	44.96	1	45.00	44.50	17	15,824	0.11%
2020/07/15	0	0.00	2	45.55	45.60	-2	15,384	-0.01%
2020/07/14	2	45.20	2	45.20	45.30	0	15,181	0.00%
2020/07/13	5	45.20	0	0.00	45.20	5	15,199	0.03%
2020/07/09	1	45.35	5	45.40	45.30	-4	15,268	-0.03%
2020/07/08	0	0.00	1.1	44.95	45.15	-1.1	15,002	-0.01%
2020/07/06	91	44.37	0	0.00	44.40	91	14,649	0.62%
2020/07/03	0	0.00	17	43.91	43.95	-17	14,624	-0.12%
2020/07/02	66	43.47	1	43.55	43.60	65	14,576	0.45%
2020/07/01	1	42.75	1	43.10	43.10	0	14,481	0.00%
2020/06/30	0.1	42.85	0	0.00	42.75	0.1	14,409	0.00%
2020/06/23	38	42.75	0	0.00	42.70	38	14,452	0.26%
2020/06/22	1	42.80	0	0.00	42.90	1	14,506	0.01%
2020/06/19	5	42.60	0	0.00	42.55	5	14,595	0.03%
2020/06/17	1	42.55	0	0.00	42.85	1	14,913	0.01%
2020/06/16	17	42.75	0	0.00	42.85	17	15,214	0.11%
2020/06/15	160	42.65	0	0.00	42.50	160	15,627	1.02%	大買/鉅額交易
2020/06/12	3	42.90	2	42.95	42.90	1	15,929	0.01%
2020/06/11	3	43.43	190	43.99	43.30	-187	16,268	-1.15%	大賣/鉅額交易
2020/06/10	1	44.00	4	43.99	44.00	-3	16,336	-0.02%
2020/06/08	0	0.00	10.2	43.80	43.95	-10.2	16,884	-0.06%
2020/06/05	0	0.00	5	43.50	43.65	-5	16,879	-0.03%
2020/06/03	0	0.00	2	43.65	43.65	-2	17,164	-0.01%
2020/06/02	0	0.00	10	43.15	43.30	-10	17,071	-0.06%
2020/06/01	0	0.00	14	43.10	43.10	-14	17,036	-0.08%
2020/05/28	33	42.57	0	0.00	42.35	33	16,591	0.20%
2020/05/27	16	42.92	0	0.00	42.85	16	16,655	0.10%
2020/05/26	0	0.00	3	43.15	43.00	-3	16,717	-0.02%
2020/05/22	2	42.60	1	42.90	42.65	1	16,923	0.01%
2020/05/21	0	0.00	0.4	43.00	43.00	-0.4	16,923	0.00%
2020/05/19	0	0.00	5.6	43.07	43.00	-5.6	16,886	-0.03%
2020/05/18	1	42.60	0	0.00	42.35	1	16,725	0.01%
2020/05/15	0	0.00	10	42.40	42.30	-10	16,700	-0.06%
2020/05/14	6	42.33	0	0.00	42.60	6	16,720	0.04%
2020/05/13	7	42.52	1	42.70	42.90	6	16,615	0.04%
2020/05/12	12	42.86	0	0.00	42.95	12	16,648	0.07%
2020/05/11	25	43.24	17	43.31	43.15	8	16,683	0.05%
2020/05/07	0	0.00	5.1	43.05	42.70	-5.1	16,749	-0.03%
2020/05/05	20	42.80	0	0.00	42.85	20	16,875	0.12%
2020/05/04	107	42.32	2	42.60	42.20	105	16,886	0.62%	大買/鉅額交易
2020/04/30	20	43.15	6	43.12	43.20	14	16,928	0.08%
2020/04/29	30	42.50	1	42.50	42.55	29	16,995	0.17%
2020/04/28	1	42.00	0	0.00	42.25	1	17,208	0.01%
2020/04/27	2	42.20	4	42.15	42.00	-2	18,115	-0.01%
2020/04/24	2	42.05	0	0.00	42.00	2	18,025	0.01%
2020/04/23	10	41.85	0	0.00	42.15	10	18,025	0.06%
2020/04/22	1	41.55	0	0.00	41.60	1	17,994	0.01%
2020/04/21	0	0.00	1	42.15	41.80	-1	18,175	-0.01%
2020/04/20	1	42.30	0	0.00	42.35	1	18,223	0.01%
2020/04/16	0	0.00	1	42.10	41.85	-1	18,435	-0.01%
2020/04/15	2	41.88	224.8	41.89	41.80	-222.8	18,514	-1.20%	大賣/鉅額交易
2020/04/14	0	0.00	3	41.70	41.65	-3	18,414	-0.02%
2020/04/13	1	40.80	0	0.00	40.80	1	18,392	0.01%
2020/04/10	25	40.79	7	40.78	41.00	18	18,530	0.10%
2020/04/09	19	40.60	1	40.70	40.55	18	18,714	0.10%
2020/04/08	1	40.85	2	41.08	41.00	-1	18,786	-0.01%
2020/04/07	2	39.75	11.1	39.88	39.95	-9.1	18,599	-0.05%
2020/04/06	1	38.60	0	0.00	39.05	1	18,657	0.01%
2020/04/01	47	39.23	1	39.10	39.00	46	18,611	0.25%
2020/03/31	0	0.00	6	39.42	39.50	-6	18,495	-0.03%
2020/03/27	1	39.00	27	38.99	38.95	-26	18,246	-0.14%
2020/03/26	7	38.78	4	39.30	38.60	3	18,248	0.02%
2020/03/25	17	39.19	21	39.20	38.80	-4	18,249	-0.02%
2020/03/24	9	38.45	5	38.17	38.25	4	18,117	0.02%
2020/03/23	11	35.86	3	36.10	36.10	8	17,961	0.04%
2020/03/20	16	36.03	1	36.00	36.95	15	17,655	0.08%
2020/03/19	3	34.77	3	34.17	33.60	0	17,337	0.00%
2020/03/18	5	36.82	2	36.30	36.00	3	17,069	0.02%
2020/03/17	2	37.68	19	37.51	37.60	-17	16,688	-0.10%
2020/03/16	5.1	39.64	10	39.70	38.85	-4.9	16,138	-0.03%
2020/03/13	6	38.98	25	39.75	40.25	-19	15,911	-0.12%
2020/03/12	10	41.14	6	41.00	40.75	4	15,439	0.03%
2020/03/11	0	0.00	3	42.00	41.80	-3	15,048	-0.02%
2020/03/10	1	41.65	3	41.68	41.60	-2	14,955	-0.01%
2020/03/09	3	41.95	6	42.00	41.85	-3	14,818	-0.02%
2020/03/06	0	0.00	2	42.90	42.85	-2	14,613	-0.01%
2020/03/05	0	0.00	1	43.15	43.30	-1	14,608	-0.01%
2020/03/04	0	0.00	1	42.90	42.85	-1	14,772	-0.01%
2020/03/03	1	42.70	16	42.75	42.65	-15	14,783	-0.10%
2020/03/02	3	41.85	0	0.00	42.25	3	14,678	0.02%
2020/02/27	0	0.00	5	42.26	42.25	-5	14,824	-0.03%
2020/02/26	1	42.30	0	0.00	42.20	1	14,772	0.01%
2020/02/25	2	42.60	2	42.70	42.70	0	14,628	0.00%
2020/02/20	0	0.00	10	43.20	43.15	-10	15,079	-0.07%
2020/02/19	0	0.00	1	43.40	43.40	-1	15,251	-0.01%
2020/02/18	0	0.00	1	43.00	43.05	-1	15,442	-0.01%
2020/02/17	2	43.05	2	43.00	43.00	0	15,522	0.00%
2020/02/13	28	43.19	0	0.00	43.15	28	15,652	0.18%
2020/02/12	10	42.60	0	0.00	42.80	10	15,560	0.06%
2020/02/11	2	42.65	1	42.75	42.60	1	15,533	0.01%
2020/02/07	1	42.35	0	0.00	42.50	1	15,428	0.01%
2020/02/06	0	0.00	4	42.63	43.00	-4	15,478	-0.03%
2020/02/05	11	42.49	6	42.39	42.35	5	15,557	0.03%
2020/02/04	13	41.81	0	0.00	42.40	13	15,460	0.08%
2020/02/03	17	40.59	15	40.85	41.55	2	15,348	0.01%
2020/01/31	13	42.40	15	42.22	42.05	-2	15,299	-0.01%
2020/01/30	69	42.67	20	42.28	41.85	49	15,164	0.32%
2020/01/20	0	0.00	19.4	44.95	44.95	-19.4	14,282	-0.14%
2020/01/17	1	44.90	0.8	44.70	44.90	0.2	14,487	0.00%
2020/01/16	1	44.65	1.4	44.66	44.75	-0.4	14,575	0.00%
2020/01/15	0	0.00	3	44.60	44.55	-3	14,636	-0.02%
2020/01/14	0	0.00	2	44.50	44.55	-2	14,537	-0.01%
2020/01/13	2	44.15	4	44.16	44.25	-2	14,595	-0.01%
2020/01/09	0	0.00	0	43.40	43.45	0	15,008	0.00%
2020/01/08	1	43.15	2	43.40	43.40	-1	14,943	-0.01%
2020/01/07	0	0.00	11	43.32	43.60	-11	14,877	-0.07%
2020/01/06	3	43.48	0	0.00	43.45	3	14,973	0.02%
2020/01/02	9	44.02	13	44.08	44.10	-4	14,838	-0.03%
2019/12/31	2	43.68	0	0.00	43.70	2	14,647	0.01%
2019/12/30	3	43.57	6	43.63	43.65	-3	14,673	-0.02%
2019/12/27	1	43.15	3	43.20	43.25	-2	14,540	-0.01%
2019/12/26	0	0.00	84	43.04	43.05	-84	14,635	-0.57%
2019/12/25	2	43.15	0	0.00	43.10	2	14,801	0.01%
2019/12/24	2	43.18	3	43.20	43.15	-1	14,907	-0.01%
2019/12/23	1	42.95	1	43.10	43.25	0	14,952	0.00%
2019/12/20	0	0.00	3	42.95	42.95	-3	14,978	-0.02%
2019/12/19	0	0.00	0.3	42.85	43.00	-0.3	14,997	0.00%
2019/12/18	1	42.95	4	42.95	43.00	-3	15,064	-0.02%
2019/12/16	0	0.00	2	42.83	42.80	-2	14,936	-0.01%
2019/12/13	2.2	42.62	10	42.50	42.55	-7.8	14,945	-0.05%
2019/12/11	0	0.00	2	42.23	42.15	-2	14,985	-0.01%
2019/12/10	6	42.00	0	0.00	42.10	6	15,068	0.04%
2019/12/05	2	41.70	0	0.00	41.65	2	15,354	0.01%
2019/12/02	6	41.26	1	41.30	41.35	5	15,733	0.03%
2019/11/29	24	41.76	5	41.52	41.40	19	15,719	0.12%
2019/11/28	1	42.10	0	0.00	42.00	1	15,662	0.01%
2019/11/27	2.9	41.87	0	0.00	41.95	2.9	15,837	0.02%
2019/11/26	2	41.95	0	0.00	41.80	2	15,863	0.01%
2019/11/22	8	42.34	0	0.00	42.10	8	15,556	0.05%
2019/11/21	1	42.20	4.3	42.25	42.35	-3.3	15,639	-0.02%
2019/11/20	3	42.35	2	42.48	42.65	1	15,535	0.01%
2019/11/19	3	41.73	3	42.00	42.10	0	15,188	0.00%
2019/11/18	2	41.90	0	0.00	42.10	2	15,006	0.01%
2019/11/15	1	41.45	2	41.48	41.70	-1	14,790	-0.01%
2019/11/14	2	40.90	6	41.07	41.15	-4	14,612	-0.03%
2019/11/13	1	41.25	1	41.15	41.00	0	14,577	0.00%
2019/11/11	3	40.53	14	40.58	40.35	-11	14,806	-0.07%
2019/11/07	0	0.00	6	40.79	40.95	-6	15,890	-0.04%
2019/11/06	1	40.85	7	40.85	40.80	-6	16,088	-0.04%
2019/11/05	2	40.68	0	0.00	40.90	2	16,203	0.01%
2019/11/04	0	0.00	8	40.97	40.95	-8	16,285	-0.05%
2019/11/01	0	0.00	1	40.50	40.55	-1	16,295	-0.01%
2019/10/31	1	40.50	0	0.00	40.45	1	16,600	0.01%
2019/10/30	3	40.25	0	0.00	40.35	3	16,869	0.02%
2019/10/29	5	40.48	7	40.49	40.65	-2	16,765	-0.01%
2019/10/25	0	0.00	1	40.70	40.85	-1	16,652	-0.01%
2019/10/24	2	40.88	0	0.00	41.00	2	16,478	0.01%
2019/10/23	1	40.90	0	0.00	40.95	1	16,533	0.01%
2019/10/22	7.3	41.42	2	41.40	41.40	5.3	16,532	0.03%
2019/10/21	4.5	41.56	14	41.34	41.50	-9.5	16,453	-0.06%
2019/10/18	16	40.97	19	40.93	40.95	-3	16,356	-0.02%
2019/10/17	0.6	40.05	6	40.04	40.10	-5.4	15,849	-0.03%
2019/10/16	1	39.95	0	0.00	40.00	1	15,811	0.01%
2019/10/15	1	39.80	4	40.00	40.00	-3	15,916	-0.02%
2019/10/14	0	0.00	3	39.98	39.95	-3	16,255	-0.02%
2019/10/09	2.6	39.68	0	0.00	39.50	2.6	16,418	0.02%
2019/10/08	1	39.70	20.9	39.73	39.75	-19.9	16,714	-0.12%
2019/10/07	20	39.28	10	39.20	39.30	10	17,140	0.06%
2019/10/04	2	38.88	0	0.00	38.90	2	17,320	0.01%
2019/10/03	2	38.85	0	0.00	39.00	2	17,304	0.01%
2019/10/02	12	39.33	0.3	39.50	39.25	11.7	17,315	0.07%
2019/10/01	3	39.72	0	0.00	39.65	3	17,356	0.02%
2019/09/26	10	39.80	18.6	39.93	39.90	-8.6	17,415	-0.05%
2019/09/25	9	39.87	9	39.70	39.60	0	17,535	0.00%
2019/09/24	6	39.75	0	0.00	39.80	6	17,583	0.03%
2019/09/23	0	0.00	3	40.00	39.75	-3	17,507	-0.02%
2019/09/20	0.9	40.20	0.1	40.20	40.20	0.8	17,563	0.00%
2019/09/19	2	39.78	1	40.00	39.80	1	17,483	0.01%
2019/09/18	0.2	40.00	0	0.00	39.80	0.2	17,574	0.00%
2019/09/17	58	39.82	0.2	40.00	39.50	57.8	17,619	0.33%
2019/09/16	82	40.14	0	0.00	40.10	82	17,629	0.47%
2019/09/12	2	40.05	8.3	40.07	40.05	-6.3	17,599	-0.04%
2019/09/10	6	40.01	16	40.12	39.95	-10	17,949	-0.06%
2019/09/09	7	39.99	10	39.96	40.00	-3	18,140	-0.02%
2019/09/06	15	39.78	27	39.71	39.85	-12	18,038	-0.07%
2019/09/05	3	38.90	1	38.60	39.00	2	17,798	0.01%
2019/09/04	0	0.00	10	38.50	38.45	-10	17,818	-0.06%
2019/09/03	1	38.45	0	0.00	38.35	1	17,972	0.01%
2019/09/02	1	38.20	3	38.32	38.25	-2	18,146	-0.01%
2019/08/29	1	37.60	0	0.00	37.80	1	18,035	0.01%
2019/08/28	1	37.70	0	0.00	37.70	1	18,261	0.01%
2019/08/26	4	37.55	29	37.56	37.70	-25	18,481	-0.14%
2019/08/23	2	38.00	10	38.20	38.20	-8	18,473	-0.04%
2019/08/22	0	0.00	2	37.95	37.85	-2	18,541	-0.01%
2019/08/21	6	37.98	0	0.00	37.95	6	18,734	0.03%
2019/08/20	0	0.00	29	38.15	38.15	-29	18,731	-0.15%
2019/08/19	11	38.10	2	38.20	38.10	9	18,777	0.05%
2019/08/16	1	37.85	56	37.95	37.95	-55	18,796	-0.29%
2019/08/15	5	37.88	3	37.90	38.00	2	18,773	0.01%
2019/08/14	4.5	38.08	3.2	37.98	38.30	1.3	18,819	0.01%
2019/08/13	12	37.21	5	37.73	37.25	7	18,656	0.04%
2019/08/12	15.2	43.96	5	43.95	43.95	10.2	18,080	0.06%
2019/08/08	0	0.00	3	44.13	43.90	-3	17,741	-0.02%
2019/08/06	13	43.10	0	0.00	43.30	13	17,750	0.07%
2019/08/05	0	0.00	1	43.75	43.55	-1	17,728	-0.01%
2019/08/02	11	43.64	11	43.88	43.55	0	17,716	0.00%
2019/08/01	33	44.18	0	0.00	44.05	33	17,596	0.19%
2019/07/31	3	44.73	0	0.00	44.70	3	17,513	0.02%
2019/07/30	10	44.80	0	0.00	44.80	10	17,651	0.06%
2019/07/29	16	44.90	10	45.00	44.85	6	17,948	0.03%
2019/07/26	5	44.30	0	0.00	44.65	5	18,163	0.03%
2019/07/25	48	44.60	0	0.00	44.30	48	18,228	0.26%
2019/07/24	11	44.82	0	0.00	44.80	11	18,091	0.06%
2019/07/23	53	44.98	9	45.10	45.05	44	18,053	0.24%
2019/07/22	6	44.85	0	0.00	44.90	6	18,025	0.03%
2019/07/19	10	44.60	0	0.00	44.80	10	17,949	0.06%
2019/07/18	0	0.00	5	44.60	44.60	-5	17,921	-0.03%
2019/07/17	21	44.52	0	0.00	44.70	21	18,132	0.12%
2019/07/16	5	44.46	0	0.00	44.75	5	18,306	0.03%
2019/07/15	8	44.06	1	44.05	44.05	7	18,126	0.04%
2019/07/12	8	44.41	52	44.56	44.35	-44	18,091	-0.24%
2019/07/11	20	45.02	4	44.99	44.80	16	18,028	0.09%
2019/07/10	1	45.90	0	0.00	45.85	1	17,637	0.01%
2019/07/09	1	46.00	0	0.00	46.00	1	17,645	0.01%
2019/07/08	14	46.23	1	46.30	46.20	13	17,825	0.07%
2019/07/05	5	46.25	1	46.00	46.15	4	17,949	0.02%
2019/07/04	38	45.87	0	0.00	45.90	38	18,032	0.21%
2019/07/03	2	46.10	0	0.00	46.25	2	18,223	0.01%
2019/07/02	5	46.55	1	46.30	46.35	4	18,452	0.02%
2019/07/01	1	46.40	1	46.45	46.15	0	18,483	0.00%
2019/06/28	1	45.65	0	0.00	46.05	1	18,562	0.01%
2019/06/27	1	46.00	8	46.01	45.95	-7	18,801	-0.04%
2019/06/25	0	0.00	16	45.47	45.60	-16	19,323	-0.08%
2019/06/24	1	45.15	2	45.55	45.60	-1	19,560	-0.01%
2019/06/19	2	45.18	1	45.20	45.30	1	20,682	0.00%
2019/06/18	0	0.00	24	45.03	45.20	-24	20,639	-0.12%
2019/06/17	12	44.87	5	44.82	44.70	7	20,457	0.03%
2019/06/14	0	0.00	1	43.90	43.95	-1	20,318	0.00%
2019/06/12	0	0.00	1	43.90	43.75	-1	20,917	0.00%
2019/06/11	2	43.90	12	43.78	44.00	-10	20,838	-0.05%
2019/06/10	0	0.00	7	43.80	43.85	-7	20,740	-0.03%
2019/06/06	0	0.00	21	42.93	43.15	-21	20,602	-0.10%
2019/06/05	2	43.15	0	0.00	43.00	2	20,525	0.01%
2019/06/04	2	43.48	106	43.41	43.10	-104	20,408	-0.51%	大賣/鉅額交易
2019/06/03	1	43.25	3	43.27	43.40	-2	20,223	-0.01%
2019/05/31	0	0.00	11	42.73	42.90	-11	20,045	-0.05%
2019/05/30	1	42.65	67	42.49	42.80	-66	19,910	-0.33%
2019/05/29	9	42.30	0	0.00	42.50	9	19,853	0.05%
2019/05/28	2	42.43	0	0.00	42.30	2	19,894	0.01%
2019/05/27	0	42.50	0	0.00	42.40	0	19,814	0.00%
2019/05/24	3	42.43	0	0.00	42.35	3	19,902	0.02%
2019/05/22	5	42.60	1	42.80	42.70	4	20,360	0.02%
2019/05/21	1	42.60	4	42.69	42.85	-3	20,460	-0.01%
2019/05/20	5	42.30	1	42.30	42.35	4	20,442	0.02%
2019/05/17	29	42.24	1	42.20	42.25	28	20,401	0.14%
2019/05/16	3	41.98	0	0.00	42.00	3	20,412	0.01%
2019/05/15	69	41.64	0	0.00	41.75	69	20,302	0.34%
2019/05/14	54	41.62	1	41.75	41.55	53	20,272	0.26%
2019/05/13	39	42.51	0	0.00	42.00	39	19,984	0.20%
2019/05/10	11	42.64	9	42.69	42.50	2	19,903	0.01%
2019/05/09	4	42.60	3	42.60	42.50	1	19,795	0.01%
2019/05/08	11	43.01	13	42.57	43.00	-2	19,622	-0.01%
2019/05/07	76	42.53	56	42.82	42.90	20	19,430	0.10%
2019/05/06	7	42.32	8	42.30	42.30	-1	19,257	-0.01%
2019/05/03	1	42.30	94	42.80	42.85	-93	18,942	-0.49%
2019/05/02	5	42.25	11	42.30	42.20	-6	18,615	-0.03%
2019/04/30	78	42.12	5	42.10	42.00	73	18,472	0.40%
2019/04/29	0	0.00	20	42.00	42.10	-20	18,476	-0.11%
2019/04/25	0	0.00	12	41.50	41.80	-12	18,375	-0.07%
2019/04/24	21	41.60	5	41.45	41.55	16	18,358	0.09%
2019/04/23	14	40.84	65	41.19	41.60	-51	18,316	-0.28%
2019/04/22	9	41.11	461	41.38	41.00	-452	18,243	-2.48%	大賣/鉅額交易
2019/04/19	4	41.64	12	41.67	41.70	-8	17,929	-0.04%
2019/04/18	3	41.68	84	41.67	41.60	-81	17,806	-0.45%
2019/04/17	11	41.96	0	0.00	41.95	11	17,616	0.06%
2019/04/16	36	42.21	0	0.00	42.30	36	17,377	0.21%
2019/04/12	6	41.96	0	0.00	42.00	6	17,209	0.03%
2019/04/11	7	42.09	0	0.00	42.05	7	17,030	0.04%
2019/04/10	3	42.00	6	41.95	42.00	-3	16,791	-0.02%
2019/04/09	6	42.37	73	42.06	42.15	-67	16,545	-0.40%
2019/04/08	9	42.11	1	42.20	42.30	8	16,200	0.05%
2019/04/03	6	41.59	16.1	41.66	41.70	-10.1	15,817	-0.06%
2019/04/02	1	41.35	0	0.00	41.40	1	15,641	0.01%
2019/04/01	5	41.37	25	41.35	41.35	-20	15,380	-0.13%
2019/03/29	0	0.00	0	41.30	41.25	0	14,937	0.00%
2019/03/28	22	41.27	7	40.96	41.00	15	14,770	0.10%
2019/03/27	1	40.60	0	0.00	40.55	1	14,397	0.01%
2019/03/26	15	40.50	10	40.45	40.45	5	14,149	0.04%
2019/03/25	396	40.20	349.8	40.26	40.50	46.2	13,906	0.33%	大買/大賣/
2019/03/22	3	38.78	23	38.98	38.70	-20	12,921	-0.15%
2019/03/21	22	38.78	2	38.80	38.85	20	12,975	0.15%
2019/03/20	4	38.11	0	0.00	38.05	4	12,847	0.03%
2019/03/18	80	37.79	35	37.88	37.80	45	12,718	0.35%
2019/03/15	6	38.60	0	0.00	38.65	6	12,123	0.05%
2019/03/12	2	38.00	6	38.43	38.40	-4	12,190	-0.03%
2019/03/11	39	37.98	0	0.00	37.85	39	12,358	0.32%
2019/03/08	1	37.85	0	0.00	38.00	1	12,634	0.01%
2019/03/07	28	38.30	0	0.00	38.00	28	12,816	0.22%
2019/03/06	31	38.10	1	38.15	38.25	30	12,966	0.23%
2019/03/05	37	38.03	0	0.00	38.00	37	13,299	0.28%
2019/03/04	5	38.11	0	0.00	38.20	5	14,411	0.03%
2019/02/27	11	38.25	0	0.00	38.40	11	14,337	0.08%
2019/02/26	24	38.35	2	38.20	38.20	22	14,246	0.15%
2019/02/25	50	38.44	0	0.00	38.45	50	14,362	0.35%
2019/02/22	11	38.71	30	38.80	38.70	-19	14,472	-0.13%
2019/02/21	8	38.74	143	38.62	39.30	-135	14,492	-0.93%	大賣/鉅額交易
2019/02/20	11	37.88	0	0.00	37.85	11	14,013	0.08%
2019/02/18	5	37.10	0	0.00	36.90	5	13,696	0.04%
2019/02/14	3	37.88	0	0.00	37.50	3	13,833	0.02%
2019/02/13	90	37.78	1	37.70	37.65	89	13,710	0.65%
2019/02/12	3	37.60	0	0.00	37.70	3	13,617	0.02%
2019/01/30	1	37.00	20	37.30	37.35	-19	13,468	-0.14%
2019/01/29	0	0.00	35	37.03	37.10	-35	13,530	-0.26%
2019/01/28	0	0.00	24	36.88	37.00	-24	13,669	-0.18%
2019/01/24	3	36.38	2	36.40	36.40	1	13,820	0.01%
2019/01/22	0	0.00	59	36.25	36.25	-59	14,159	-0.42%
2019/01/21	8	36.07	1	36.30	36.25	7	14,309	0.05%
2019/01/18	30	35.80	4	35.60	36.00	26	14,490	0.18%
2019/01/17	35	35.46	0	0.00	35.45	35	14,775	0.24%
2019/01/16	10	35.60	0	0.00	35.60	10	15,381	0.07%
2019/01/11	38	36.48	0	0.00	36.40	38	15,449	0.25%
2019/01/10	7	36.77	36	36.59	36.55	-29	15,388	-0.19%
2019/01/08	26	35.72	24	35.89	35.55	2	15,314	0.01%
2019/01/07	36	35.97	0	0.00	36.00	36	15,385	0.23%
2019/01/04	50	35.16	0	0.00	35.45	50	15,411	0.32%
2019/01/02	0	0.00	2	35.68	35.50	-2	15,978	-0.01%
2018/12/27	0	0.00	1	35.75	35.40	-1	16,117	-0.01%
2018/12/26	1.5	35.40	0	0.00	35.40	1.5	16,203	0.01%
2018/12/25	1	35.00	1	35.85	35.85	0	16,296	0.00%
2018/12/21	8	35.55	11	35.37	35.40	-3	16,971	-0.02%
2018/12/19	0	0.00	2	36.00	36.00	-2	16,914	-0.01%
2018/12/18	3	36.02	0	0.00	35.65	3	16,943	0.02%
2018/12/17	1	35.75	1	36.20	36.00	0	17,319	0.00%
2018/12/14	10	35.60	0	0.00	35.75	10	17,273	0.06%
2018/12/13	1	35.00	2	35.30	35.50	-1	17,362	-0.01%
2018/12/12	10	34.89	0	0.00	34.95	10	17,290	0.06%
2018/12/11	3	35.10	0	0.00	34.80	3	17,234	0.02%
2018/12/10	117	34.81	1	34.85	34.75	116	17,308	0.67%	大買/鉅額交易
2018/12/07	91	34.82	0	0.00	35.05	91	17,487	0.52%
2018/12/06	0	0.00	5	34.85	34.65	-5	17,576	-0.03%
2018/12/05	1	34.50	0	0.00	34.85	1	17,823	0.01%
2018/12/04	55	35.15	0	0.00	35.05	55	18,345	0.30%
2018/12/03	121	35.61	8	35.87	35.85	113	18,146	0.62%	大買/鉅額交易
2018/11/30	23	34.51	3	34.45	34.50	20	17,903	0.11%
2018/11/28	7	33.86	7	33.71	34.05	0	17,765	0.00%
2018/11/27	44	33.37	8	33.53	33.50	36	17,583	0.20%
2018/11/26	10	35.00	0	0.00	35.35	10	16,748	0.06%
2018/11/22	11	34.70	0	0.00	34.85	11	17,290	0.06%
2018/11/21	6	35.64	0	0.00	35.70	6	17,165	0.03%
2018/11/20	50	36.80	0	0.00	36.65	50	17,025	0.29%
2018/11/19	0	0.00	15	36.55	36.50	-15	17,037	-0.09%
2018/11/16	5	36.10	0	0.00	36.45	5	17,140	0.03%
2018/11/15	0	0.00	1	36.35	36.15	-1	17,325	-0.01%
2018/11/14	11	36.65	6	36.32	36.35	5	17,409	0.03%
2018/11/13	4	35.90	1	36.00	36.40	3	17,458	0.02%
2018/11/09	10	35.05	0	0.00	34.90	10	17,688	0.06%
2018/11/08	2	35.40	0	0.00	35.50	2	18,029	0.01%
2018/11/05	2	35.65	1	35.35	35.35	1	19,895	0.01%
2018/11/02	5	36.40	1	36.40	36.45	4	20,127	0.02%
2018/11/01	0	0.00	1	35.45	35.65	-1	20,426	0.00%
2018/10/31	0	0.00	1	34.70	34.70	-1	20,564	0.00%
2018/10/30	1	34.15	6	34.47	34.10	-5	20,695	-0.02%
2018/10/29	0	0.00	3	33.63	33.90	-3	20,980	-0.01%
2018/10/26	13	33.38	5	33.56	33.50	8	21,504	0.04%
2018/10/25	7	33.49	3	33.95	34.00	4	22,325	0.02%
2018/10/24	10	33.97	5	34.75	34.15	5	23,157	0.02%
2018/10/23	12	36.43	5	36.30	36.00	7	22,836	0.03%
2018/10/19	5	37.40	0	0.00	37.25	5	24,086	0.02%
2018/10/16	4	38.00	0	0.00	38.20	4	25,323	0.02%
2018/10/15	2	38.53	4	38.30	38.50	-2	25,455	-0.01%
2018/10/12	4	38.70	0	0.00	39.00	4	25,600	0.02%
2018/10/11	7	37.71	7	37.91	37.60	0	25,654	0.00%
2018/10/09	0	0.00	5	40.05	40.05	-5	25,282	-0.02%
2018/10/05	2	39.95	0	0.00	39.70	2	25,579	0.01%
2018/10/03	5	40.00	2	40.50	40.20	3	25,833	0.01%
2018/10/01	2	40.95	0	0.00	41.05	2	26,235	0.01%
2018/09/28	1	41.15	6	41.22	41.10	-5	26,430	-0.02%
2018/09/27	2	39.95	2	40.45	40.25	0	26,273	0.00%
2018/09/26	2	40.00	0	0.00	39.90	2	26,482	0.01%
2018/09/25	0	0.00	1	41.10	40.20	-1	26,920	0.00%
2018/09/21	1	40.95	12	40.77	40.40	-11	27,049	-0.04%
2018/09/20	5	40.06	0	0.00	40.10	5	26,888	0.02%
2018/09/19	4	40.50	5	40.80	40.15	-1	26,972	0.00%
2018/09/17	4	39.46	0	0.00	39.30	4	27,184	0.01%
2018/09/14	1	38.80	7	39.69	39.65	-6	27,256	-0.02%
2018/09/13	2	39.15	8.3	39.19	39.10	-6.3	27,301	-0.02%
2018/09/12	1	38.15	1	37.95	38.55	0	27,171	0.00%
2018/09/11	5	38.12	0	0.00	38.00	5	27,244	0.02%
2018/09/10	3	38.60	1	38.00	37.95	2	27,027	0.01%
2018/09/07	0	0.00	54	41.30	41.30	-54	26,616	-0.20%
2018/09/04	0	0.00	1	41.75	42.10	-1	26,593	0.00%
2018/09/03	162	41.45	160	41.50	41.35	2	26,409	0.01%	大買/大賣/
2018/08/31	3	41.68	0	0.00	42.35	3	26,343	0.01%
2018/08/30	6	41.93	0	0.00	42.00	6	26,050	0.02%
2018/08/29	0	0.00	5	43.20	43.40	-5	25,625	-0.02%
2018/08/27	0	0.00	5	43.26	43.30	-5	25,815	-0.02%
2018/08/24	0	0.00	0.7	42.75	42.80	-0.7	25,756	0.00%
2018/08/23	1	43.10	0	0.00	43.10	1	25,948	0.00%
2018/08/21	1	42.35	0	0.00	42.90	1	26,120	0.00%
2018/08/20	3	42.15	3	41.95	42.00	0	26,216	0.00%
2018/08/17	9	42.36	0	0.00	42.05	9	26,177	0.03%
2018/08/16	11	41.66	0	0.00	42.00	11	26,134	0.04%
2018/08/15	0	0.00	20	43.35	42.35	-20	26,225	-0.08%
2018/08/14	21	43.09	16	43.30	43.30	5	25,975	0.02%
2018/08/13	4	42.74	11	43.15	42.15	-7	25,677	-0.03%
2018/08/10	2	41.35	12	41.47	41.50	-10	24,798	-0.04%
2018/08/09	10	40.30	33	40.69	40.50	-23	24,741	-0.09%
2018/08/08	55	40.57	0	0.00	40.60	55	25,207	0.22%
2018/08/06	10	40.43	0	40.50	40.35	10	25,024	0.04%
2018/08/03	5	40.50	5	41.00	40.45	0	24,795	0.00%
2018/08/02	5	40.50	16	40.74	40.60	-11	24,490	-0.04%
2018/08/01	16	40.91	6	40.39	41.05	10	23,866	0.04%
2018/07/31	17	39.35	0	0.00	39.35	17	22,946	0.07%
2018/07/30	0	0.00	17	40.91	40.70	-17	22,017	-0.08%
2018/07/27	10	40.97	8	40.80	40.30	2	21,668	0.01%
2018/07/26	19	41.47	21	41.59	40.50	-2	21,333	-0.01%
2018/07/25	1	45.05	14	45.11	45.10	-13	20,460	-0.06%
2018/07/24	14	43.98	13	44.14	45.50	1	20,173	0.00%
2018/07/20	13	42.23	5	43.00	42.30	8	19,251	0.04%
2018/07/19	2	42.75	5	42.65	42.75	-3	19,164	-0.02%
2018/07/16	10	42.68	6	43.36	42.50	4	19,102	0.02%
2018/07/13	7	43.66	15	43.37	43.50	-8	19,058	-0.04%
2018/07/12	10	43.08	5	42.80	42.70	5	18,723	0.03%
2018/07/11	10	42.20	0	0.00	42.15	10	18,533	0.05%
2018/07/10	0	0.00	26	43.11	43.25	-26	18,222	-0.14%
2018/07/09	16	42.84	5	42.90	42.75	11	17,897	0.06%
2018/07/04	5	41.80	0	0.00	42.00	5	17,216	0.03%
2018/07/03	0	0.00	15	42.48	42.75	-15	16,918	-0.09%
2018/07/02	5	41.70	0	0.00	41.85	5	16,442	0.03%
2018/06/29	5	41.85	0	0.00	42.35	5	16,147	0.03%
2018/06/27	9	43.11	0	0.00	43.00	9	15,500	0.06%
2018/06/26	5	43.75	0	0.00	43.70	5	15,155	0.03%
2018/06/25	7	44.25	49	44.15	44.70	-42	14,905	-0.28%
2018/06/22	5	44.20	5	44.90	44.60	0	14,764	0.00%
2018/06/21	0	0.00	13	44.78	44.75	-13	14,558	-0.09%
2018/06/20	37	44.15	29	44.30	44.75	8	14,521	0.06%
2018/06/19	35	43.88	30	43.90	43.85	5	14,290	0.03%
2018/06/14	0	0.00	10	44.94	44.90	-10	13,688	-0.07%
2018/06/13	12	45.38	10	45.39	45.45	2	13,540	0.01%
2018/06/06	5	44.60	0.2	44.80	44.80	4.8	13,226	0.04%
2018/06/05	0	0.00	13	45.57	45.20	-13	13,105	-0.10%
2018/06/04	13	45.27	10	45.15	45.65	3	12,867	0.02%
2018/05/30	0	0.00	5	44.10	43.75	-5	12,061	-0.04%
2018/05/29	5	43.20	0	0.00	43.40	5	11,777	0.04%
2018/05/28	0	0.00	0.5	43.75	43.95	-0.5	11,560	0.00%
2018/05/25	5	44.10	0	0.00	43.90	5	11,405	0.04%
2018/05/24	1	43.95	0	0.00	44.75	1	11,186	0.01%
2018/05/23	15	44.18	2	44.73	44.10	13	10,986	0.12%
2018/05/18	0	0.00	1.6	45.31	45.55	-1.6	10,386	-0.02%
2018/05/17	0	0.00	1	46.15	45.65	-1	10,246	-0.01%
2018/05/16	2	46.05	11	46.01	45.90	-9	9,922	-0.09%
2018/05/15	15	43.30	13	43.27	43.50	2	9,122	0.02%
2018/05/14	8	42.76	17	42.81	43.15	-9	9,082	-0.10%
2018/05/11	0	0.00	2	41.15	41.25	-2	8,797	-0.02%
2018/05/10	13	41.15	5	40.95	41.10	8	8,681	0.09%
2018/05/09	0	0.00	1	40.65	40.60	-1	8,472	-0.01%
2018/05/08	11	40.55	37	40.52	40.80	-26	8,411	-0.31%
2018/05/07	27	41.29	9	40.46	40.40	18	8,247	0.22%
2018/05/04	0	0.00	7	39.81	39.55	-7	7,995	-0.09%
2018/05/03	16	39.62	0	0.00	39.40	16	8,040	0.20%
2018/05/02	0	0.00	5	40.95	40.85	-5	7,860	-0.06%
2018/04/30	0	0.00	2	40.50	40.85	-2	7,745	-0.03%
2018/04/26	0	0.00	15	40.66	40.50	-15	7,705	-0.19%
2018/04/25	7	40.24	22	40.70	40.20	-15	7,573	-0.20%
2018/04/24	32	40.89	21	40.54	40.85	11	7,530	0.15%
2018/04/20	0	0.00	1	38.90	38.75	-1	7,184	-0.01%
2018/04/19	1	38.07	20.2	38.95	39.00	-19.2	7,137	-0.27%
2018/04/18	0.2	38.10	15	38.07	38.20	-14.8	7,203	-0.21%
2018/04/11	0	0.00	13	38.50	38.45	-13	8,816	-0.15%
2018/04/10	19	38.09	21	38.04	38.20	-2	8,908	-0.02%
2018/04/09	0	0.00	15.1	37.23	37.35	-15.1	8,975	-0.17%
2018/03/30	0	36.60	0	0.00	36.60	0	9,384	0.00%
2018/03/27	0	0.00	5	37.09	37.15	-5	10,137	-0.05%
2018/03/26	5	36.60	1	36.90	36.60	4	10,164	0.04%
2018/03/23	10	36.78	0	0.00	37.00	10	10,302	0.10%
2018/03/22	0	0.00	5	37.55	37.55	-5	10,341	-0.05%
2018/03/13	1	37.35	0	0.00	37.50	1	10,211	0.01%
2018/02/23	49	36.90	0	0.00	36.85	49	11,245	0.44%
2018/02/22	10	36.48	0	0.00	36.50	10	11,272	0.09%
2018/02/21	0	0.00	4	37.00	37.20	-4	11,246	-0.04%
2018/02/08	0	0.00	0.3	36.60	36.75	-0.3	11,101	0.00%
2018/02/06	2	34.80	0	0.00	35.50	2	11,176	0.02%
2018/02/05	6	37.22	0	0.00	37.80	6	10,868	0.06%
2018/02/01	0	0.00	5	37.85	37.90	-5	10,779	-0.05%
2018/01/30	0	0.00	6	37.85	37.90	-6	10,744	-0.06%
2018/01/26	0	0.00	7	38.05	38.20	-7	10,632	-0.07%
2018/01/25	0	0.00	1	37.55	37.60	-1	10,496	-0.01%
2018/01/24	6	37.13	26	37.37	37.30	-20	10,438	-0.19%
2018/01/23	31	37.25	3	37.70	37.30	28	10,370	0.27%
2018/01/22	5	37.60	0	0.00	37.85	5	10,192	0.05%
2018/01/19	0.4	37.70	0	0.00	37.90	0.4	10,101	0.00%
2018/01/18	5.4	37.89	0	0.00	37.85	5.4	10,032	0.05%
2018/01/16	0	0.00	1	38.05	38.10	-1	9,731	-0.01%
2018/01/12	8	37.62	0	0.00	37.60	8	9,583	0.08%
2018/01/11	10	37.76	2	37.50	37.50	8	9,356	0.09%
2018/01/10	0	0.00	6	38.35	38.45	-6	8,870	-0.07%
2018/01/09	0	0.00	9	38.13	38.30	-9	8,715	-0.10%
2018/01/08	3	38.05	18	38.10	38.20	-15	8,456	-0.18%
2018/01/05	8	37.14	0	0.00	37.30	8	8,145	0.10%
2018/01/03	0	0.00	8	37.21	37.35	-8	7,533	-0.11%
2018/01/02	0	0.00	1	36.45	36.55	-1	7,250	-0.01%