台泥 (1101)-凱基-士林券商分點個股進出

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

台泥

(1101)

可現股當沖

股價
33.20
漲跌
▼0.30
漲幅
-0.90%
成交量
9,945張
產業
上市水泥類股
2673人加入追蹤

立即追蹤
本地時間:14:30

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

台泥 (1101)籌碼相關－凱基-士林券商分點個股進出

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-士林券商分點個股進出
凱基-士林券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	0	0.00	3	33.30	33.20	-3	11,730	-0.03%
2024/11/20	0	0.00	1	33.50	33.50	-1	11,702	-0.01%
2024/11/19	21	33.43	15	33.52	33.50	6	11,607	0.05%
2024/11/18	5	33.45	7.1	33.48	33.25	-2.1	11,508	-0.02%
2024/11/15	0	0.00	12.3	33.19	33.15	-12.3	11,361	-0.11%
2024/11/14	0	0.00	0.2	32.55	32.35	-0.2	11,129	0.00%
2024/11/13	0	32.50	2	32.35	32.45	-2	11,484	-0.02%
2024/11/12	0	0.00	6.1	32.60	32.45	-6.1	12,041	-0.05%
2024/11/11	0	0.00	19	32.26	32.25	-19	11,873	-0.16%
2024/11/08	0.1	31.90	1.3	31.96	31.90	-1.2	11,905	-0.01%
2024/11/07	0.1	32.00	1	32.05	31.95	-0.9	12,154	-0.01%
2024/11/01	1	32.10	1	31.80	32.10	0	13,337	0.00%
2024/10/30	1	32.10	0	0.00	31.95	1	13,447	0.01%
2024/10/29	3	31.85	0	0.00	32.10	3	13,575	0.02%
2024/10/24	6	32.07	1	32.00	32.00	5	13,883	0.04%
2024/10/21	1	32.50	1	32.40	32.30	0	14,602	0.00%
2024/10/14	0.1	32.45	0	0.00	32.55	0.1	15,463	0.00%
2024/10/11	0	0.00	1	32.55	32.50	-1	15,732	-0.01%
2024/10/09	10	32.80	0	0.00	32.45	10	15,928	0.06%
2024/10/08	14	33.18	11	33.10	33.05	3	15,935	0.02%
2024/10/07	0.4	33.58	40.9	33.38	33.50	-40.5	16,042	-0.25%
2024/10/04	0	33.60	5.1	33.80	33.80	-5.1	16,129	-0.03%
2024/10/01	0	0.00	0.1	33.68	33.70	-0.1	16,113	0.00%
2024/09/30	0	0.00	26.3	34.03	33.80	-26.3	16,135	-0.16%
2024/09/27	0	0.00	7	33.30	33.30	-7	15,693	-0.04%
2024/09/26	0	0.00	1	32.55	32.60	-1	15,583	-0.01%
2024/09/25	0	0.00	14	32.56	32.75	-14	15,737	-0.09%
2024/09/24	3	32.08	2	32.25	32.25	1	15,931	0.01%
2024/09/23	1	32.15	0	0.00	32.20	1	16,145	0.01%
2024/09/20	0	0.00	0.3	32.15	32.30	-0.3	16,232	0.00%
2024/09/19	0.3	32.15	0	0.00	32.20	0.3	16,356	0.00%
2024/09/16	1	32.15	50	32.20	32.20	-49	16,964	-0.29%
2024/09/13	1	31.80	0	0.00	31.80	1	17,004	0.01%
2024/09/12	0	0.00	10	31.50	31.50	-10	17,137	-0.06%
2024/09/11	60	31.53	0	0.00	31.30	60	17,159	0.35%
2024/09/10	5	31.50	3	31.55	31.45	2	17,248	0.01%
2024/09/09	3.2	31.53	1	31.35	31.55	2.2	17,458	0.01%
2024/09/06	0	0.00	2	31.85	31.75	-2	17,633	-0.01%
2024/09/05	7	31.62	1	31.60	31.55	6	17,789	0.03%
2024/09/04	10.2	31.73	0.2	31.85	31.75	10	17,823	0.06%
2024/09/03	16.1	32.41	20	32.25	32.15	-3.9	17,552	-0.02%
2024/09/02	0	0.00	20	32.85	32.75	-20	17,423	-0.11%
2024/08/29	0	0.00	1	32.95	32.95	-1	17,434	-0.01%
2024/08/28	4	32.80	0	0.00	32.90	4	17,440	0.02%
2024/08/27	0.1	33.05	0	0.00	33.05	0.1	17,656	0.00%
2024/08/26	1	33.05	5	33.15	33.15	-4	17,873	-0.02%
2024/08/23	6	32.95	0	0.00	32.95	6	18,214	0.03%
2024/08/22	2	32.85	1	32.80	33.05	1	18,324	0.01%
2024/08/21	1.1	32.66	0	0.00	32.80	1.1	18,453	0.01%
2024/08/20	4.8	32.77	0	0.00	32.80	4.8	18,562	0.03%
2024/08/19	3.1	32.77	0	0.00	32.70	3.1	18,809	0.02%
2024/08/16	4	32.90	1	33.05	32.85	3	19,420	0.02%
2024/08/15	53.2	32.92	0	0.00	32.90	53.2	19,474	0.27%
2024/08/14	84.2	33.47	6	33.50	33.60	78.2	19,114	0.41%
2024/08/13	10	34.50	4.2	34.69	34.60	5.8	18,640	0.03%
2024/08/12	2	34.48	0	0.00	34.45	2	18,777	0.01%
2024/08/09	0	0.00	26.1	34.51	34.50	-26.1	18,908	-0.14%
2024/08/08	1	34.05	1.5	34.15	34.00	-0.5	18,971	0.00%
2024/08/07	13	33.72	3	33.75	33.80	10	19,111	0.05%
2024/08/06	2	33.63	2	33.40	33.80	0	19,273	0.00%
2024/08/05	17.1	32.90	52	33.11	33.10	-34.9	19,081	-0.18%
2024/08/02	12.2	34.12	2	34.25	34.30	10.2	18,640	0.05%
2024/08/01	7	34.56	0	0.00	34.60	7	18,651	0.04%
2024/07/31	2	34.65	1	34.65	34.65	1	19,006	0.01%
2024/07/30	7.1	34.67	4	34.58	34.65	3.1	19,146	0.02%
2024/07/29	1	35.05	12	34.91	34.90	-11	19,188	-0.06%
2024/07/26	4	34.88	1	35.00	34.90	3	19,146	0.02%
2024/07/23	19	34.82	4.1	35.05	34.95	14.9	19,040	0.08%
2024/07/22	5	34.06	16	34.00	34.35	-11	18,944	-0.06%
2024/07/19	3.3	34.38	2.6	34.43	34.60	0.7	18,891	0.00%
2024/07/18	2	34.90	20.3	34.97	34.80	-18.3	18,816	-0.10%
2024/07/17	3	34.47	0	0.00	34.50	3	18,575	0.02%
2024/07/15	4	34.14	0	0.00	34.10	4	18,906	0.02%
2024/07/12	0	0.00	15	34.22	34.25	-15	19,001	-0.08%
2024/07/11	1.2	33.85	0	0.00	34.05	1.2	18,966	0.01%
2024/07/10	0	0.00	0.5	34.10	33.85	-0.5	19,323	0.00%
2024/07/09	5.2	34.12	4.1	34.02	34.00	1.1	19,560	0.01%
2024/07/08	1	34.55	2	34.58	34.60	-1	19,534	-0.01%
2024/07/05	0.1	34.40	22	34.16	34.45	-21.9	19,401	-0.11%
2024/07/04	0	0.00	1.1	34.00	34.15	-1.1	19,513	-0.01%
2024/07/03	1	33.95	1	33.70	34.00	0	19,444	0.00%
2024/07/01	9.2	33.64	1.2	33.69	33.55	8	19,630	0.04%
2024/06/28	0	0.00	3	34.45	34.20	-3	19,424	-0.02%
2024/06/27	0	0.00	1	34.15	34.25	-1	19,120	-0.01%
2024/06/26	0	0.00	10.3	34.30	34.40	-10.3	19,040	-0.05%
2024/06/25	41	34.35	104	34.50	34.50	-63	19,006	-0.33%	大賣/
2024/06/24	0.6	34.35	9	34.30	34.25	-8.4	18,893	-0.04%
2024/06/21	0	0.00	9.2	34.39	34.65	-9.2	18,790	-0.05%
2024/06/20	0	0.00	9.3	34.05	34.15	-9.3	18,385	-0.05%
2024/06/19	5	34.05	3.1	34.00	34.05	1.9	18,482	0.01%
2024/06/18	2	33.75	1	33.70	33.90	1	18,549	0.01%
2024/06/17	4	33.89	0	0.00	34.00	4	18,871	0.02%
2024/06/14	0	0.00	3	33.80	34.00	-3	19,045	-0.02%
2024/06/13	9	33.35	0	0.00	33.45	9	18,976	0.05%
2024/06/12	1	33.30	0	0.00	33.00	1	19,030	0.01%
2024/06/11	3	32.93	3	32.88	32.85	0	18,937	0.00%
2024/06/06	0	0.00	3.2	32.71	32.70	-3.2	18,999	-0.02%
2024/06/04	6.1	32.70	0	0.00	32.70	6.1	19,258	0.03%
2024/06/03	2	32.95	5	32.97	33.00	-3	19,241	-0.02%
2024/05/31	4	33.06	1	33.10	33.00	3	19,359	0.02%
2024/05/30	10.6	32.94	1	32.90	32.85	9.6	19,198	0.05%
2024/05/29	4.1	33.36	0	0.00	33.20	4.1	19,084	0.02%
2024/05/28	3	33.80	0	0.00	33.95	3	18,880	0.02%
2024/05/27	2	33.93	3	33.85	33.80	-1	19,149	-0.01%
2024/05/24	6.6	34.01	2	34.07	34.05	4.6	19,164	0.02%
2024/05/23	28	34.01	0.1	34.00	34.00	27.9	19,106	0.15%
2024/05/22	106	34.29	19.8	34.20	34.35	86.2	18,882	0.46%	大買/
2024/05/21	12	33.34	81	33.30	33.35	-69	18,203	-0.38%
2024/05/20	2	33.78	5	33.71	33.85	-3	18,043	-0.02%
2024/05/17	8.6	33.88	30	33.85	33.90	-21.4	17,916	-0.12%
2024/05/16	22	33.55	5	33.65	33.60	17	17,836	0.10%
2024/05/15	1	33.25	90	33.35	33.30	-89	17,783	-0.50%
2024/05/14	7	33.26	1	33.30	33.35	6	17,869	0.03%
2024/05/13	3	33.65	10	33.76	33.70	-7	17,684	-0.04%
2024/05/10	0.5	33.00	133	33.19	33.30	-132.5	17,314	-0.77%	大賣/鉅額交易
2024/05/09	7	32.73	4	32.84	32.65	3	17,094	0.02%
2024/05/08	9	33.04	15.2	33.07	33.10	-6.2	17,111	-0.04%
2024/05/07	17.6	33.04	1	33.10	33.20	16.6	17,141	0.10%
2024/05/06	140	32.97	4.2	33.00	33.00	135.8	16,992	0.80%	大買/鉅額交易
2024/05/03	5.1	32.65	30	32.57	32.40	-24.9	16,551	-0.15%
2024/05/02	5	32.25	0	0.00	32.30	5	16,359	0.03%
2024/04/30	12	32.23	7	32.05	32.05	5	16,171	0.03%
2024/04/29	0	0.00	2	32.30	32.35	-2	16,038	-0.01%
2024/04/26	3	31.95	0	0.00	31.80	3	15,880	0.02%
2024/04/25	45.4	31.95	0	0.00	32.00	45.4	15,849	0.29%
2024/04/24	11.1	32.26	232	32.25	32.15	-220.9	15,799	-1.40%	大賣/鉅額交易
2024/04/23	4	32.58	41	32.76	32.35	-37	16,021	-0.23%
2024/04/22	4	32.45	3	32.47	32.60	1	15,974	0.01%
2024/04/19	58	32.03	6	32.14	32.00	52	15,756	0.33%
2024/04/18	1	32.50	0	0.00	32.70	1	15,379	0.01%
2024/04/17	3	32.40	10	32.58	32.65	-7	15,172	-0.05%
2024/04/16	243.3	32.68	30	33.01	32.45	213.3	15,008	1.42%	大買/鉅額交易
2024/04/15	36	32.63	12	32.67	32.35	24	14,402	0.17%
2024/04/12	5.2	31.98	4.1	32.00	32.20	1.1	14,063	0.01%
2024/04/11	1	32.45	12	32.45	32.40	-11	13,848	-0.08%
2024/04/10	48	32.85	8	32.81	32.70	40	13,783	0.29%
2024/04/09	3.1	32.30	3	32.30	32.45	0.1	13,609	0.00%
2024/04/08	1	32.30	4	32.30	32.30	-3	13,545	-0.02%
2024/04/03	31.5	32.21	7	32.57	32.00	24.5	13,436	0.18%
2024/04/02	2	32.00	2	31.95	31.95	0	13,046	0.00%
2024/04/01	0.5	32.15	3	32.15	32.15	-2.5	13,124	-0.02%
2024/03/29	2	31.95	1	31.90	32.15	1	13,089	0.01%
2024/03/28	3.5	31.78	3	31.78	31.70	0.5	12,963	0.00%
2024/03/27	1	31.40	0	0.00	31.70	1	12,844	0.01%
2024/03/26	1	31.50	30	31.52	31.55	-29	12,765	-0.23%
2024/03/25	44	31.10	15.6	31.17	31.10	28.4	12,723	0.22%
2024/03/22	6.3	31.16	2	31.25	31.15	4.3	12,702	0.03%
2024/03/21	6	31.53	3	31.55	31.50	3	12,514	0.02%
2024/03/20	20.4	30.97	8.3	30.88	30.90	12.1	12,516	0.10%
2024/03/19	9.2	31.46	4	31.46	31.40	5.2	12,198	0.04%
2024/03/18	4.2	31.69	0	0.00	31.70	4.2	11,945	0.04%
2024/03/15	0	0.00	10	32.00	31.95	-10	11,833	-0.08%
2024/03/14	0	0.00	0.2	31.90	32.00	-0.2	11,512	0.00%
2024/03/13	12	31.75	5	31.90	31.70	7	11,518	0.06%
2024/03/12	1	31.95	6	31.95	32.00	-5	11,388	-0.04%
2024/03/11	3.2	31.71	1	31.75	31.80	2.2	11,415	0.02%
2024/03/08	9	31.87	25	31.97	31.85	-16	11,531	-0.14%
2024/03/07	4	31.95	2.7	31.94	32.00	1.3	11,664	0.01%
2024/03/06	14	31.90	0	0.00	32.00	14	12,022	0.12%
2024/03/05	4.1	32.03	4	32.11	32.00	0.1	13,502	0.00%
2024/03/04	15	32.08	2	32.13	32.05	13	13,771	0.09%
2024/03/01	8.2	32.05	4	32.04	32.05	4.2	14,657	0.03%
2024/02/29	15	32.22	4	32.24	32.10	11	14,759	0.07%
2024/02/27	49.5	31.94	4.2	32.00	31.85	45.3	14,610	0.31%
2024/02/26	5	32.29	0	0.00	32.15	5	14,608	0.03%
2024/02/23	33	32.45	16	32.48	32.40	17	14,694	0.12%
2024/02/22	1	32.45	3	32.45	32.55	-2	15,103	-0.01%
2024/02/21	5	32.49	0	0.00	32.50	5	15,202	0.03%
2024/02/20	0	0.00	1	32.65	32.65	-1	15,222	-0.01%
2024/02/19	1.3	32.18	24	32.48	32.80	-22.7	15,433	-0.15%
2024/02/16	9.6	31.84	2	31.95	31.90	7.6	15,704	0.05%
2024/02/15	29.1	31.90	1	31.95	32.00	28.1	15,670	0.18%
2024/02/05	3	32.03	12.3	31.99	32.15	-9.3	15,497	-0.06%
2024/02/01	5	32.40	22	32.31	32.45	-17	15,591	-0.11%
2024/01/31	10.6	31.85	0	0.00	31.90	10.6	15,628	0.07%
2024/01/30	25	32.02	10.1	32.30	32.00	14.9	15,538	0.10%
2024/01/29	3	32.42	0	0.00	32.35	3	15,511	0.02%
2024/01/26	0.1	32.75	0	0.00	32.60	0.1	15,632	0.00%
2024/01/25	1	32.65	0	0.00	32.70	1	15,730	0.01%
2024/01/23	0	0.00	1	32.45	32.70	-1	16,153	-0.01%
2024/01/22	21	32.64	0	0.00	32.30	21	16,296	0.13%
2024/01/19	2.1	32.12	0	0.00	32.40	2.1	16,355	0.01%
2024/01/18	3.4	32.07	0	0.00	32.05	3.4	16,380	0.02%
2024/01/17	3.1	32.30	0	0.00	32.20	3.1	16,459	0.02%
2024/01/16	5	32.95	2	33.05	32.90	3	16,356	0.02%
2024/01/15	1	33.65	0	0.00	33.65	1	16,277	0.01%
2024/01/12	10	33.65	0	0.00	33.75	10	16,716	0.06%
2024/01/10	8.7	33.85	2	33.73	33.70	6.7	18,877	0.04%
2024/01/09	5	34.10	1	34.15	34.05	4	19,006	0.02%
2024/01/04	5	34.15	0	0.00	34.20	5	19,609	0.03%
2024/01/03	7	34.25	2	34.20	34.20	5	19,771	0.03%
2023/12/29	1	34.75	1	34.80	34.85	0	19,953	0.00%
2023/12/28	4	34.80	3	34.75	34.90	1	20,185	0.00%
2023/12/27	0	0.00	16.5	34.74	34.90	-16.5	20,197	-0.08%
2023/12/26	4	34.64	5	34.60	34.65	-1	20,237	0.00%
2023/12/25	2	34.48	36	34.50	34.50	-34	20,449	-0.17%
2023/12/22	11	34.25	12	34.29	34.30	-1	20,578	0.00%
2023/12/21	2.1	34.23	1	34.25	34.25	1.1	20,790	0.01%
2023/12/20	3	34.40	24	34.47	34.50	-21	21,158	-0.10%
2023/12/18	2	34.55	2	34.50	34.55	0	21,730	0.00%
2023/12/15	0	0.00	3	34.38	34.30	-3	21,955	-0.01%
2023/12/14	3	34.27	4.1	34.46	34.40	-1.1	21,772	-0.01%
2023/12/13	4	34.14	0	0.00	34.05	4	21,743	0.02%
2023/12/12	2	34.18	3	34.20	34.15	-1	21,824	0.00%
2023/12/11	1	34.40	1	34.40	34.40	0	21,878	0.00%
2023/12/08	0	0.00	2	34.70	34.60	-2	22,119	-0.01%
2023/12/07	1.1	34.55	6	34.66	34.50	-4.9	22,107	-0.02%
2023/12/06	10.4	34.73	6	34.83	34.60	4.4	22,145	0.02%
2023/12/05	3	34.52	6	34.52	34.90	-3	22,206	-0.01%
2023/12/04	36	34.24	9	34.28	34.05	27	22,066	0.12%
2023/12/01	16	34.55	8	34.43	34.40	8	22,225	0.04%
2023/11/30	4.1	34.97	14.2	34.97	34.95	-10.1	21,892	-0.05%
2023/11/29	16	34.34	4.1	34.49	34.25	11.9	20,364	0.06%
2023/11/28	31	34.95	17.1	34.91	34.50	13.9	20,138	0.07%
2023/11/27	7	34.03	0	0.00	33.95	7	19,597	0.04%
2023/11/24	4.1	33.88	0	0.00	33.75	4.1	19,408	0.02%
2023/11/22	16	33.92	1.2	34.02	33.85	14.8	19,049	0.08%
2023/11/21	0	0.00	3.4	34.05	34.20	-3.4	18,952	-0.02%
2023/11/20	1	33.65	0	0.00	33.60	1	18,544	0.01%
2023/11/17	0	0.00	1.1	33.25	33.20	-1.1	18,469	-0.01%
2023/11/16	4.1	33.08	7.1	33.02	33.05	-3	18,400	-0.02%
2023/11/15	0.3	33.10	3	33.00	33.15	-2.7	18,225	-0.01%
2023/11/14	5	32.55	8.2	32.61	32.50	-3.2	18,089	-0.02%
2023/11/13	1	32.75	6	32.66	32.80	-5	18,187	-0.03%
2023/11/10	0	0.00	5	32.85	32.85	-5	18,374	-0.03%
2023/11/09	1	33.00	0	0.00	32.90	1	18,388	0.01%
2023/11/08	1	32.90	11	32.70	32.90	-10	18,405	-0.05%
2023/11/07	0.2	32.70	0	0.00	32.55	0.2	18,432	0.00%
2023/11/06	2	32.85	0	0.00	32.80	2	18,394	0.01%
2023/11/03	2.1	32.90	3.1	32.74	32.90	-1	18,290	-0.01%
2023/11/02	0	0.00	1.1	32.49	32.35	-1.1	18,196	-0.01%
2023/11/01	1.6	32.20	1.4	32.19	32.10	0.2	18,166	0.00%
2023/10/31	6	32.22	1.6	32.24	32.25	4.4	18,158	0.02%
2023/10/30	3	31.98	28.3	31.85	32.00	-25.3	18,028	-0.14%
2023/10/27	1	31.85	5.2	31.87	31.85	-4.2	17,917	-0.02%
2023/10/26	3	31.48	2.2	31.49	31.45	0.8	17,975	0.00%
2023/10/25	8.2	31.59	0.2	31.70	31.55	8	17,848	0.04%
2023/10/24	2.9	31.55	0	0.00	31.50	2.9	17,706	0.02%
2023/10/23	6.1	31.68	1	31.65	31.65	5.1	17,530	0.03%
2023/10/20	14.2	31.55	0	0.00	31.75	14.2	17,702	0.08%
2023/10/19	64.3	31.93	2	31.75	31.90	62.3	17,409	0.36%
2023/10/18	35	32.50	0.5	32.77	32.45	34.6	16,813	0.21%
2023/10/17	1.1	33.78	0.2	33.55	33.45	0.9	15,659	0.01%
2023/10/16	0	0.00	2.1	33.71	33.60	-2.1	15,645	-0.01%
2023/10/13	1	33.80	1	33.90	33.80	0	15,722	0.00%
2023/10/12	2.6	33.36	3	33.55	33.70	-0.5	15,681	0.00%
2023/10/06	1.2	32.89	0.1	32.95	32.80	1.1	15,540	0.01%
2023/10/05	32.1	32.82	4	32.80	32.75	28.1	15,507	0.18%
2023/10/04	10.5	32.93	5	32.90	32.90	5.5	15,539	0.04%
2023/10/02	1	33.15	0.1	33.20	33.10	0.9	15,776	0.01%
2023/09/28	0.2	33.20	0.3	33.20	33.25	-0.1	16,020	0.00%
2023/09/27	5.1	33.00	0	0.00	33.05	5.1	15,999	0.03%
2023/09/26	8.5	33.01	0	0.00	33.00	8.5	15,938	0.05%
2023/09/25	27.6	33.13	2	33.15	33.10	25.6	15,777	0.16%
2023/09/22	4.1	33.45	0	0.00	33.50	4.1	15,474	0.03%
2023/09/21	36.3	34.08	0	0.00	33.80	36.3	15,253	0.24%
2023/09/20	3	34.38	0	0.00	34.35	3	15,082	0.02%
2023/09/19	1.2	34.96	0	0.00	34.80	1.2	14,902	0.01%
2023/09/18	0	35.30	0.1	35.20	35.10	-0.1	14,938	0.00%
2023/09/15	1.8	35.27	1	35.15	35.10	0.8	15,030	0.01%
2023/09/14	0	0.00	14	35.36	35.50	-14	14,962	-0.09%
2023/09/13	4	35.10	1	35.30	35.30	3	14,972	0.02%
2023/09/08	26	34.19	1.3	34.12	34.10	24.7	15,301	0.16%
2023/09/07	9	34.40	0	0.00	34.35	9	15,280	0.06%
2023/09/06	47.9	34.55	0.5	34.50	34.40	47.4	15,287	0.31%
2023/09/05	15.1	35.03	0	0.00	35.00	15.1	14,939	0.10%
2023/09/04	31	35.00	2.7	35.11	35.20	28.3	14,925	0.19%
2023/09/01	0.1	35.20	0	0.00	35.25	0.1	14,877	0.00%
2023/08/31	20.3	34.97	0	0.00	34.95	20.3	14,843	0.14%
2023/08/30	1.1	35.44	2	35.30	35.30	-0.9	14,684	-0.01%
2023/08/29	0.1	35.32	5	35.35	35.40	-4.9	15,130	-0.03%
2023/08/28	1.1	35.11	0	0.00	35.20	1.1	15,344	0.01%
2023/08/25	8.1	35.19	0	0.00	35.10	8.1	16,124	0.05%
2023/08/24	6.3	35.31	0	0.00	35.30	6.3	16,441	0.04%
2023/08/23	13.1	35.40	0	0.00	35.30	13.1	16,726	0.08%
2023/08/22	0	0.00	3	35.45	35.40	-3	16,947	-0.02%
2023/08/21	2.2	35.20	0	0.00	35.40	2.2	17,344	0.01%
2023/08/18	23.5	35.31	0	0.00	35.15	23.5	17,523	0.13%
2023/08/17	6.3	35.58	3.4	35.61	35.65	2.9	17,458	0.02%
2023/08/16	8.2	36.11	2	36.28	36.05	6.2	17,488	0.04%
2023/08/15	1.2	36.85	11	36.80	36.70	-9.8	17,473	-0.06%
2023/08/14	3.3	36.84	0	0.00	36.85	3.3	17,582	0.02%
2023/08/11	1.3	37.36	2.1	37.37	37.40	-0.8	17,637	0.00%
2023/08/10	1.3	37.07	2	37.15	36.85	-0.7	17,644	0.00%
2023/08/09	0	0.00	10	37.10	37.15	-10	17,972	-0.06%
2023/08/08	3.1	37.25	1	37.25	37.10	2.1	18,250	0.01%
2023/08/07	3	37.57	4.1	37.54	37.65	-1.1	18,384	-0.01%
2023/08/04	2.2	37.33	0	0.00	37.35	2.2	18,438	0.01%
2023/08/02	14	37.38	0	0.00	37.20	14	18,846	0.07%
2023/08/01	1.5	37.42	5.9	37.40	37.55	-4.4	19,015	-0.02%
2023/07/31	1	37.25	20	37.33	37.30	-19	19,125	-0.10%
2023/07/28	6	37.18	2.2	37.13	37.35	3.8	19,175	0.02%
2023/07/27	6	37.39	30	37.35	37.35	-24	19,620	-0.12%
2023/07/26	39	37.30	2	37.35	37.25	37	20,584	0.18%
2023/07/25	3.1	37.18	7	37.44	37.40	-3.9	20,798	-0.02%
2023/07/24	3	36.13	5.1	36.55	36.50	-2.1	20,874	-0.01%
2023/07/21	29.3	36.34	12	36.18	36.10	17.3	21,180	0.08%
2023/07/20	0.2	36.71	0	0.00	36.55	0.2	21,667	0.00%
2023/07/19	43	36.61	14	36.69	36.60	29	22,718	0.13%
2023/07/18	16	36.63	7.3	36.56	37.10	8.7	23,504	0.04%
2023/07/17	10	36.88	0	0.00	36.75	10	23,411	0.04%
2023/07/14	1	36.85	0	0.00	37.00	1	23,348	0.00%
2023/07/13	6.1	36.73	6	37.05	36.80	0.1	23,366	0.00%
2023/07/12	0	0.00	6.1	36.59	36.60	-6.1	23,564	-0.03%
2023/07/11	14.1	36.62	1.1	36.86	36.55	13	23,517	0.06%
2023/07/10	56.1	37.00	2.1	37.10	36.85	54	23,394	0.23%
2023/07/07	10.9	36.98	6.2	37.02	37.30	4.7	23,264	0.02%
2023/07/06	71.3	37.34	0	0.00	37.25	71.3	23,393	0.30%
2023/07/05	25.2	37.91	0.2	38.20	37.80	25	23,091	0.11%
2023/07/04	0.1	38.24	0	38.20	38.05	0.1	22,913	0.00%
2023/07/03	5.1	38.25	0	38.25	38.25	5.1	22,864	0.02%
2023/06/30	2.1	38.10	9	38.14	38.05	-6.9	22,907	-0.03%
2023/06/29	5	38.07	0	0.00	38.05	5	22,932	0.02%
2023/06/28	8.3	38.24	0	0.00	38.05	8.3	22,980	0.04%
2023/06/27	0	0.00	0	38.50	38.45	0	23,114	0.00%
2023/06/26	1.1	38.84	2	38.80	38.80	-0.9	23,371	0.00%
2023/06/21	4	38.59	2	38.60	38.70	2	23,378	0.01%
2023/06/20	0.2	38.60	5	38.70	38.55	-4.8	23,375	-0.02%
2023/06/19	20	38.78	1	38.75	38.70	19	23,493	0.08%
2023/06/16	2	38.93	56.8	38.81	38.70	-54.8	23,472	-0.23%
2023/06/15	2	38.25	2	38.30	38.35	0	23,007	0.00%
2023/06/14	11.2	38.43	1	38.25	38.35	10.2	23,330	0.04%
2023/06/13	8.1	38.14	0	0.00	38.25	8.1	23,466	0.03%
2023/06/12	13.1	38.32	0	0.00	38.25	13.1	23,491	0.06%
2023/06/09	2	38.50	0	0.00	38.45	2	23,511	0.01%
2023/06/08	11	38.35	1	38.50	38.50	10	23,676	0.04%
2023/06/07	27	38.77	2	38.83	38.80	25	23,851	0.10%
2023/06/06	1	38.85	22	38.69	38.80	-21	24,048	-0.09%
2023/06/05	7.2	39.01	8	38.83	38.85	-0.9	24,210	0.00%
2023/06/02	20.1	38.58	45.1	38.51	38.55	-25	24,023	-0.10%
2023/06/01	19.1	37.85	6	37.83	37.75	13.1	23,598	0.06%
2023/05/31	16.2	37.95	8.2	38.10	37.90	8	23,504	0.03%
2023/05/30	0.1	38.15	6	38.09	38.30	-5.9	22,887	-0.03%
2023/05/29	0.1	37.95	6.1	38.15	38.15	-6	23,178	-0.03%
2023/05/26	3.2	37.67	1	37.70	38.00	2.2	23,692	0.01%
2023/05/25	16	37.52	1	37.70	38.05	15	24,133	0.06%
2023/05/24	26.2	37.59	7	37.65	37.85	19.2	23,953	0.08%
2023/05/23	11.2	37.97	0	0.00	37.90	11.2	23,751	0.05%
2023/05/22	7	38.17	17	38.26	38.25	-10	23,649	-0.04%
2023/05/19	5	37.89	9	37.87	37.85	-4	23,556	-0.02%
2023/05/18	9.5	37.96	0	0.00	37.85	9.5	23,437	0.04%
2023/05/17	1.2	38.15	1	38.15	37.90	0.2	23,453	0.00%
2023/05/16	18.1	37.53	7	37.69	37.75	11.1	23,506	0.05%
2023/05/15	22.2	37.30	4	37.60	37.35	18.2	23,506	0.08%
2023/05/12	39.2	37.99	1	38.05	37.80	38.2	23,276	0.16%
2023/05/11	39.2	37.99	1	38.05	38.20	38.2	23,037	0.17%
2023/05/10	2	38.70	0	0.00	38.85	2	22,849	0.01%
2023/05/09	89.5	38.85	15	39.55	38.65	74.5	22,795	0.33%
2023/05/08	12	39.48	22.2	39.60	39.60	-10.2	22,479	-0.05%
2023/05/05	9.2	39.38	8	39.30	39.30	1.2	22,322	0.01%
2023/05/04	4.1	39.42	4.2	39.54	39.45	-0.1	22,305	0.00%
2023/05/03	23.3	39.67	10.2	39.86	39.50	13.1	22,236	0.06%
2023/05/02	6	39.95	41.4	39.71	39.90	-35.4	22,048	-0.16%
2023/04/28	9.3	38.74	13.5	38.60	38.70	-4.3	21,538	-0.02%
2023/04/27	8.1	38.81	4	39.10	38.65	4.1	21,481	0.02%
2023/04/26	8.2	38.91	18.2	38.34	39.10	-10	21,572	-0.05%
2023/04/25	126	38.59	80.1	38.58	38.50	45.9	21,693	0.21%	大買/
2023/04/24	22.2	39.27	86.7	39.35	39.55	-64.5	21,265	-0.30%
2023/04/21	24	38.21	138.1	38.32	38.30	-114.1	20,241	-0.56%	大賣/鉅額交易
2023/04/20	0	0.00	10	37.33	37.20	-10	19,358	-0.05%
2023/04/19	15	37.20	12	37.52	37.10	3	19,409	0.02%
2023/04/18	42	37.56	4.1	37.45	37.45	37.9	19,425	0.20%
2023/04/17	1	38.15	349.8	38.18	37.95	-348.8	19,656	-1.77%	大賣/鉅額交易
2023/04/14	14	37.43	25	37.49	37.55	-11	19,373	-0.06%
2023/04/13	15.8	37.57	11.1	37.55	37.55	4.7	19,387	0.02%
2023/04/12	346	37.65	10.2	37.58	37.45	335.8	19,333	1.74%	大買/鉅額交易
2023/04/11	6	37.11	55.2	37.37	37.45	-49.2	19,262	-0.26%
2023/04/10	0.1	36.60	6	36.53	36.60	-5.9	19,042	-0.03%
2023/04/06	9	36.36	0.5	36.50	36.45	8.5	19,160	0.04%
2023/03/31	3	36.43	43	36.42	36.40	-40	19,407	-0.21%
2023/03/30	36	36.14	0	36.35	36.20	36	20,415	0.18%
2023/03/29	11	36.15	2	36.25	36.35	9	21,328	0.04%
2023/03/28	47	36.31	0	0.00	36.20	47	22,230	0.21%
2023/03/27	54	36.81	13	36.71	36.65	41	23,097	0.18%
2023/03/24	17	37.55	25	37.50	37.60	-8	23,872	-0.03%
2023/03/23	25	37.30	1	37.50	37.35	24	23,875	0.10%
2023/03/22	5.2	37.26	5	37.30	37.20	0.2	23,957	0.00%
2023/03/21	4	37.00	6	37.18	37.05	-2	24,027	-0.01%
2023/03/20	4	36.90	0	0.00	36.90	4	24,042	0.02%
2023/03/17	20.1	36.56	0	0.00	36.40	20.1	24,199	0.08%
2023/03/16	44.1	36.78	10	36.83	36.35	34.1	23,908	0.14%
2023/03/15	7.1	37.12	12	37.14	37.10	-4.9	23,942	-0.02%
2023/03/14	11.1	36.40	2	36.55	36.75	9.1	24,037	0.04%
2023/03/13	8	36.30	2,501	36.53	36.75	-2,493	24,266	-10.27%	大賣/鉅額交易
2023/03/10	56	36.70	5	36.70	36.70	51	24,281	0.21%
2023/03/09	31.1	37.34	3	37.42	37.20	28.1	24,506	0.11%
2023/03/08	46	37.63	1.1	37.80	37.75	45	24,873	0.18%
2023/03/07	5	38.00	22	37.95	37.95	-17	24,885	-0.07%
2023/03/06	5	37.94	5	38.03	37.95	0	25,216	0.00%
2023/03/03	24.1	37.76	0	0.00	37.75	24.1	25,487	0.09%
2023/03/02	11	37.57	18	37.92	37.90	-7	25,669	-0.03%
2023/03/01	143.5	38.02	6	38.25	37.80	137.5	25,706	0.53%	大買/鉅額交易
2023/02/24	4	39.24	0	0.00	39.15	4	25,338	0.02%
2023/02/23	10	39.49	67.4	39.31	39.50	-57.4	24,816	-0.23%
2023/02/22	6	38.00	1	38.10	38.05	5	25,159	0.02%
2023/02/21	1	38.45	13	38.35	38.35	-12	26,058	-0.05%
2023/02/20	61.4	38.20	58	38.07	38.25	3.4	26,714	0.01%
2023/02/17	19	37.68	5	37.80	38.00	14	27,226	0.05%
2023/02/16	22	37.51	0	0.00	37.50	22	27,958	0.08%
2023/02/15	56.8	37.78	28	37.63	37.55	28.8	28,051	0.10%
2023/02/14	5	37.53	10.2	37.55	37.25	-5.2	27,991	-0.02%
2023/02/13	0.5	37.05	1	37.15	37.00	-0.5	27,957	0.00%
2023/02/10	0	0.00	29.5	36.91	36.85	-29.5	28,096	-0.10%
2023/02/09	0	0.00	9	36.68	36.60	-9	28,114	-0.03%
2023/02/08	23	36.73	3	36.70	36.75	20	28,188	0.07%
2023/02/07	5	36.35	6	36.60	36.65	-1	28,269	0.00%
2023/02/06	12.2	36.33	0	0.00	36.15	12.2	28,252	0.04%
2023/02/03	61.9	36.47	6.1	36.43	36.45	55.8	28,142	0.20%
2023/02/02	21	36.84	22.1	36.80	36.80	-1.1	28,165	0.00%
2023/02/01	7	36.34	13.4	36.54	36.75	-6.4	28,193	-0.02%
2023/01/31	9.1	36.45	210.1	36.68	36.25	-201.1	28,263	-0.71%	大賣/鉅額交易
2023/01/30	6.5	36.65	16	36.96	36.95	-9.5	28,195	-0.03%
2023/01/17	8	36.15	1	36.15	36.00	7	28,181	0.02%
2023/01/16	3.2	36.64	29	36.43	36.50	-25.8	28,175	-0.09%
2023/01/13	4	36.01	65.6	36.00	36.15	-61.6	27,855	-0.22%
2023/01/12	5	35.25	30	35.28	35.40	-25	27,913	-0.09%
2023/01/11	1.2	34.63	30	34.70	34.70	-28.8	28,119	-0.10%
2023/01/10	10	34.50	1	34.60	34.60	9	28,426	0.03%
2023/01/09	10	34.48	2	34.55	34.60	8	28,943	0.03%
2023/01/06	15.3	34.31	3	34.32	34.25	12.3	29,213	0.04%
2023/01/05	13.2	34.35	41	34.39	34.45	-27.9	29,670	-0.09%
2023/01/04	15.1	33.57	0	0.00	33.50	15.1	29,498	0.05%
2023/01/03	25.2	33.35	0	0.00	33.50	25.2	29,714	0.08%
2022/12/29	7	33.74	0.2	33.95	33.70	6.8	29,889	0.02%
2022/12/28	0	0.00	6	34.17	34.30	-6	30,140	-0.02%
2022/12/27	10	34.40	10	34.57	34.30	0	30,373	0.00%
2022/12/26	0.1	34.30	2	34.40	34.40	-2	30,533	-0.01%
2022/12/23	30	34.06	17	34.45	34.05	13	31,062	0.04%
2022/12/22	11	34.47	63.1	34.55	34.45	-52.1	31,982	-0.16%
2022/12/21	18	33.67	57.3	33.99	34.05	-39.3	31,325	-0.13%
2022/12/20	13.2	33.63	30.5	33.75	33.70	-17.3	30,705	-0.06%
2022/12/19	16.2	33.79	36	33.98	33.85	-19.8	30,251	-0.07%
2022/12/16	62.1	33.31	35	33.45	34.60	27.1	29,428	0.09%
2022/12/15	0.1	33.55	20	33.47	33.55	-19.9	28,860	-0.07%
2022/12/14	22.1	33.57	10	34.00	33.50	12.1	29,170	0.04%
2022/12/13	15	33.69	8	34.01	33.70	7	29,231	0.02%
2022/12/12	0	0.00	5	33.81	33.85	-5	29,198	-0.02%
2022/12/09	0	0.00	32	33.72	33.70	-32	29,684	-0.11%
2022/12/08	7	33.16	11.1	33.15	33.20	-4.1	29,675	-0.01%
2022/12/07	9.1	33.15	8	33.35	33.35	1.1	29,677	0.00%
2022/12/06	20	33.39	4.3	33.55	33.30	15.7	29,698	0.05%
2022/12/05	27	33.47	105.2	33.64	33.70	-78.2	29,562	-0.26%	大賣/
2022/12/02	12	33.72	28	33.73	33.65	-16	29,249	-0.05%
2022/12/01	25	33.98	10	34.00	34.05	15	29,193	0.05%
2022/11/30	50	33.58	6.1	33.87	33.90	43.9	29,003	0.15%
2022/11/29	142	33.12	177	33.33	33.55	-35	28,619	-0.12%	大買/大賣/
2022/11/28	116.2	33.17	112.2	33.02	33.00	4	28,640	0.01%	大買/大賣/
2022/11/25	166	33.31	173	33.43	33.55	-7	28,428	-0.02%	大買/大賣/
2022/11/24	104	32.92	100	32.98	33.20	4	28,273	0.01%	大買/
2022/11/23	239.1	32.84	211	32.76	32.70	28.1	28,055	0.10%	大買/大賣/
2022/11/22	221	32.64	205	32.65	32.65	16	27,954	0.06%	大買/大賣/
2022/11/21	335.2	32.98	184	32.85	32.85	151.2	27,730	0.55%	大買/大賣/鉅額交易
2022/11/18	297	33.72	290	33.30	33.30	7	27,498	0.03%	大買/大賣/
2022/11/17	777	34.31	542	34.20	34.25	235	26,542	0.89%	大買/大賣/鉅額交易
2022/11/16	154.3	33.30	400	33.00	32.90	-245.7	25,556	-0.96%	大買/大賣/鉅額交易
2022/11/15	169	33.16	106.7	33.71	33.85	62.3	24,950	0.25%	大買/大賣/
2022/11/14	361.5	33.88	403.1	34.00	34.15	-41.6	24,375	-0.17%	大買/大賣/
2022/11/11	451	32.22	150	32.10	32.15	301	23,576	1.28%	大買/大賣/鉅額交易
2022/11/10	5	31.70	295	31.91	31.70	-290	23,483	-1.23%	大賣/鉅額交易
2022/11/09	151	31.70	32	31.78	31.90	119	23,444	0.51%	大買/鉅額交易
2022/11/08	152	31.70	4.1	31.69	31.65	147.9	23,282	0.64%	大買/鉅額交易
2022/11/07	27	30.94	7	30.90	31.00	20	23,106	0.09%
2022/11/04	1	30.25	0	0.00	30.45	1	23,191	0.00%
2022/11/03	8	30.27	1	30.25	30.30	7	23,144	0.03%
2022/11/02	7.5	30.70	0	0.00	30.75	7.5	23,105	0.03%
2022/11/01	0.1	30.51	6	30.63	30.65	-5.9	23,119	-0.03%
2022/10/31	7	30.38	0	0.00	30.25	7	23,108	0.03%
2022/10/28	6.5	30.41	0	0.00	30.50	6.5	23,119	0.03%
2022/10/27	0.8	31.15	6.5	31.02	30.85	-5.7	23,111	-0.02%
2022/10/26	5	30.09	5	30.43	30.30	0	23,119	0.00%
2022/10/25	11.5	30.03	1	30.00	29.90	10.5	23,077	0.05%
2022/10/24	8.1	30.86	0	0.00	30.60	8.1	22,682	0.04%
2022/10/21	3.1	31.08	1	31.20	31.00	2.1	22,562	0.01%
2022/10/20	12.3	30.81	1	30.85	30.90	11.3	22,518	0.05%
2022/10/19	0	0.00	80	31.95	31.60	-80	22,012	-0.36%
2022/10/18	22.2	31.50	2	31.40	31.45	20.2	21,608	0.09%
2022/10/17	9	31.62	150	31.62	31.70	-141	21,593	-0.65%	大賣/鉅額交易
2022/10/14	9.7	32.61	205	32.49	32.40	-195.3	21,633	-0.90%	大賣/鉅額交易
2022/10/13	16.4	32.92	20	33.16	32.65	-3.6	21,544	-0.02%
2022/10/12	2.2	33.78	0	0.00	33.75	2.2	21,287	0.01%
2022/10/11	8	33.78	9.8	33.81	33.80	-1.8	21,345	-0.01%
2022/10/07	1	34.25	0	0.00	34.25	1	21,291	0.00%
2022/10/06	3.1	34.24	10.1	34.34	34.30	-7	21,266	-0.03%
2022/10/05	4.3	34.29	10	34.29	34.15	-5.7	21,277	-0.03%
2022/10/04	27.2	33.67	0	0.00	33.85	27.2	21,025	0.13%
2022/10/03	5.1	33.85	7.2	33.71	33.65	-2.1	20,773	-0.01%
2022/09/30	15.1	33.75	1	33.70	33.80	14.1	20,658	0.07%
2022/09/29	84.4	34.21	1.1	34.25	34.15	83.3	20,144	0.41%
2022/09/28	6	35.16	5	35.00	34.90	1	19,056	0.01%
2022/09/27	22.4	35.87	10	35.70	35.80	12.4	18,789	0.07%
2022/09/26	33.3	36.05	10	35.95	35.85	23.3	18,599	0.13%
2022/09/23	14.4	37.08	0	0.00	37.00	14.4	18,381	0.08%
2022/09/22	17.2	37.43	4.3	37.41	37.55	12.9	18,250	0.07%
2022/09/21	353	38.47	5.9	38.20	38.10	347.1	17,880	1.94%	大買/鉅額交易
2022/09/20	1.9	38.67	0	0.00	38.55	1.9	17,513	0.01%
2022/09/19	2.1	38.76	0	0.00	38.80	2.1	17,397	0.01%
2022/09/16	11.4	38.80	0	0.00	38.60	11.4	17,332	0.07%
2022/09/15	1.7	39.42	2	39.50	39.55	-0.3	16,939	0.00%
2022/09/14	1	39.65	0	0.00	39.65	1	16,875	0.01%
2022/09/12	8.1	39.73	6.1	39.87	39.80	2	16,977	0.01%
2022/09/08	6.1	39.83	0	0.00	39.85	6.1	17,321	0.04%
2022/09/07	0.3	39.68	0	0.00	39.70	0.3	17,462	0.00%
2022/09/06	0	0.00	42.2	39.72	39.85	-42.2	17,501	-0.24%
2022/09/05	1	39.00	9	39.09	39.10	-8	17,483	-0.05%
2022/09/02	27.7	38.63	0	38.60	38.50	27.7	17,570	0.16%
2022/09/01	26.9	38.91	0.2	39.15	38.90	26.7	17,325	0.15%
2022/08/31	0	0.00	6	39.20	39.30	-6	17,158	-0.03%
2022/08/30	17	39.21	8.2	39.33	39.25	8.8	17,048	0.05%
2022/08/29	6	39.07	11	39.30	39.35	-5	17,169	-0.03%
2022/08/26	0.9	39.65	1	39.55	39.65	-0.1	17,183	0.00%
2022/08/25	2	39.38	14.1	39.49	39.55	-12.1	17,263	-0.07%
2022/08/24	2.6	39.22	0	39.35	39.25	2.6	17,398	0.01%
2022/08/23	10.5	39.19	5	39.25	39.35	5.5	17,816	0.03%
2022/08/22	7.7	39.10	8.3	39.49	39.65	-0.6	17,936	0.00%
2022/08/19	7.3	39.41	4	39.43	39.45	3.3	18,065	0.02%
2022/08/18	12	39.62	0	0.00	39.80	12	18,153	0.07%
2022/08/17	4	39.33	7.1	39.60	40.00	-3.1	18,215	-0.02%
2022/08/16	12	39.34	3	39.45	39.35	9	18,244	0.05%
2022/08/15	7	39.18	3	39.13	39.30	4	18,314	0.02%
2022/08/12	2	39.10	0	0.00	39.30	2	18,719	0.01%
2022/08/11	7.1	39.20	15	38.92	39.35	-7.9	18,846	-0.04%
2022/08/10	3.1	38.48	0	0.00	38.75	3.1	18,945	0.02%
2022/08/09	8	38.34	0	0.00	38.75	8	19,108	0.04%
2022/08/08	7	38.61	6	38.45	38.70	1	19,258	0.01%
2022/08/04	9.3	38.74	5	38.92	38.75	4.3	19,943	0.02%
2022/08/03	5.1	38.99	3	38.88	39.10	2.1	20,186	0.01%
2022/08/02	14.1	39.15	3	39.08	39.15	11.1	20,245	0.05%
2022/08/01	5.1	39.40	7	39.19	39.50	-1.9	20,243	-0.01%
2022/07/29	7.6	38.55	1	38.50	38.75	6.6	20,205	0.03%
2022/07/28	11.5	38.10	61	38.05	38.20	-49.5	20,134	-0.25%
2022/07/27	0.1	37.95	0	0.00	37.85	0.1	20,075	0.00%
2022/07/26	1	37.85	0	0.00	37.80	1	20,246	0.00%
2022/07/25	4	37.71	0	0.00	37.85	4	20,320	0.02%
2022/07/22	72	37.81	0	0.00	37.70	72	20,389	0.35%
2022/07/21	34.8	37.92	400.5	38.00	38.05	-365.7	20,196	-1.81%	大賣/鉅額交易
2022/07/20	40.4	41.66	3	41.70	41.60	37.4	19,656	0.19%
2022/07/19	7	41.33	5	41.02	41.65	2	19,510	0.01%
2022/07/18	15.1	40.30	0	0.00	40.70	15.1	19,267	0.08%
2022/07/15	45.2	40.83	2	41.20	40.50	43.2	19,169	0.23%
2022/07/14	25.1	41.74	0	0.00	41.70	25.1	19,107	0.13%
2022/07/13	4	41.96	3	41.72	41.80	1	19,230	0.01%
2022/07/12	23	40.85	1	40.85	41.00	22	19,337	0.11%
2022/07/11	15	40.95	2.1	41.01	41.10	12.9	19,484	0.07%
2022/07/08	6.7	40.70	0	0.00	40.80	6.7	19,573	0.03%
2022/07/07	15.1	40.85	11.2	40.69	40.90	3.9	19,674	0.02%
2022/07/06	15	40.20	3	40.63	40.00	12	20,055	0.06%
2022/07/05	10.1	40.65	3	40.65	40.75	7.1	19,967	0.04%
2022/07/04	16.1	39.99	0	0.00	40.00	16.1	19,809	0.08%
2022/07/01	0	0.00	2	40.28	40.35	-2	19,681	-0.01%
2022/06/30	3.2	39.61	6	39.59	39.50	-2.8	19,421	-0.01%
2022/06/29	5	39.50	0	0.00	39.55	5	19,227	0.03%
2022/06/28	0.1	39.80	2	39.65	39.60	-1.9	19,218	-0.01%
2022/06/27	1	40.15	3	40.10	39.80	-2	19,203	-0.01%
2022/06/24	2	39.70	1	39.60	39.50	1	19,070	0.01%
2022/06/23	7	39.30	4	39.05	39.00	3	18,963	0.02%
2022/06/22	3	39.75	5	39.59	39.50	-2	18,809	-0.01%
2022/06/21	1.1	39.32	0	0.00	39.45	1.1	18,775	0.01%
2022/06/20	14.1	39.06	0	0.00	38.85	14.1	18,695	0.08%
2022/06/17	14.1	39.61	0	0.00	39.60	14.1	18,440	0.08%
2022/06/16	11.1	40.06	0	0.00	40.00	11.1	18,279	0.06%
2022/06/15	2.2	40.13	0	0.00	40.05	2.2	18,452	0.01%
2022/06/14	12.3	40.14	1	40.05	40.10	11.3	18,363	0.06%
2022/06/13	14.5	40.85	0	0.00	40.80	14.5	18,122	0.08%
2022/06/10	0.9	41.49	0	0.00	41.40	0.9	17,840	0.01%
2022/06/09	2.1	41.55	1	41.60	41.55	1.1	17,831	0.01%
2022/06/08	6	41.53	0	0.00	41.75	6	17,785	0.03%
2022/06/07	14.2	41.43	0	0.00	41.35	14.2	17,736	0.08%
2022/06/06	10.3	41.67	0	0.00	41.55	10.3	17,502	0.06%
2022/06/02	7.4	41.78	0	0.00	41.70	7.4	17,511	0.04%
2022/06/01	24.3	42.29	0	0.00	42.10	24.3	17,534	0.14%
2022/05/31	45.9	42.55	3.7	42.61	42.60	42.1	17,391	0.24%
2022/05/30	120	42.91	12.7	42.89	42.80	107.3	16,918	0.63%	大買/鉅額交易
2022/05/27	12	42.16	0	0.00	42.20	12	16,696	0.07%
2022/05/26	12	42.11	6	42.12	41.70	6	16,596	0.04%
2022/05/25	3.1	41.66	5	41.50	41.65	-1.9	16,538	-0.01%
2022/05/24	0.1	41.35	0	0.00	41.20	0.1	16,462	0.00%
2022/05/23	84.1	41.39	0	0.00	41.20	84.1	16,294	0.52%
2022/05/20	0.1	41.35	5	41.83	41.15	-4.9	16,186	-0.03%
2022/05/19	8	41.14	0	0.00	41.10	8	15,717	0.05%
2022/05/18	21.1	41.30	16	41.27	41.60	5.1	15,532	0.03%
2022/05/17	1	41.50	0.2	41.75	41.50	0.9	15,250	0.01%
2022/05/16	9.1	41.26	0	0.00	41.25	9.1	15,019	0.06%
2022/05/13	2.1	41.66	1	41.50	41.60	1.1	14,715	0.01%
2022/05/12	10.7	41.29	3	41.12	40.80	7.7	14,482	0.05%
2022/05/11	11.6	42.71	3	42.70	42.65	8.6	13,898	0.06%
2022/05/10	7.2	43.82	11	43.80	43.85	-3.8	13,469	-0.03%
2022/05/09	11.3	44.31	4	44.25	44.25	7.3	13,279	0.06%
2022/05/06	9.1	45.14	7	45.12	45.10	2.1	13,113	0.02%
2022/05/05	1.5	45.75	0	0.00	45.60	1.5	13,152	0.01%
2022/05/04	3.9	45.34	0	0.00	45.50	3.9	13,127	0.03%
2022/05/03	10.1	45.28	0	0.00	45.35	10.1	13,228	0.08%
2022/04/29	18.1	46.15	0	0.00	45.90	18.1	12,942	0.14%
2022/04/28	48.5	45.99	0	0.00	46.10	48.5	12,785	0.38%
2022/04/27	8.3	45.85	2	45.90	45.80	6.3	12,580	0.05%
2022/04/26	2.1	46.16	0	0.00	46.20	2.1	12,312	0.02%
2022/04/25	2.1	46.11	2	46.05	46.10	0.1	12,241	0.00%
2022/04/22	8.1	46.58	0	0.00	46.55	8.1	12,099	0.07%
2022/04/21	2.1	46.92	0	0.00	46.80	2.1	12,074	0.02%
2022/04/20	3.1	46.45	0	0.00	46.60	3.1	12,063	0.03%
2022/04/19	11.4	46.36	0	0.00	46.35	11.4	11,970	0.10%
2022/04/18	12.1	46.70	0	0.00	46.50	12.1	11,843	0.10%
2022/04/15	3.8	47.20	14.4	47.17	47.10	-10.6	11,628	-0.09%
2022/04/14	4.5	47.78	0.3	47.90	47.70	4.2	11,442	0.04%
2022/04/13	6	47.85	0	0.00	48.00	6	11,348	0.05%
2022/04/12	20.2	48.09	16	48.27	48.00	4.2	11,175	0.04%
2022/04/11	0	0.00	16	49.43	49.45	-16	10,764	-0.15%
2022/04/08	0	0.00	1.3	49.70	49.80	-1.3	10,837	-0.01%
2022/04/07	0.1	49.60	0	0.00	49.55	0.1	10,806	0.00%
2022/04/06	1	49.60	1.3	50.04	50.20	-0.3	10,709	0.00%
2022/03/31	0.1	50.00	2	50.00	49.90	-1.9	10,588	-0.02%
2022/03/29	0	0.00	0	49.75	49.80	0	10,432	0.00%
2022/03/28	1.1	49.20	0	0.00	49.70	1.1	10,389	0.01%
2022/03/25	1.6	49.62	3.2	49.67	49.70	-1.6	10,342	-0.02%
2022/03/24	6.1	49.90	10	49.68	49.95	-3.9	10,385	-0.04%
2022/03/23	21.1	49.55	2.2	49.55	49.65	18.9	10,460	0.18%
2022/03/22	9.1	49.48	4.3	49.44	49.70	4.8	10,377	0.05%
2022/03/21	1	49.40	85	49.44	49.75	-84	10,380	-0.81%
2022/03/18	53	48.28	6	48.77	48.95	47	10,135	0.46%
2022/03/16	10	47.83	3.7	47.83	47.85	6.3	9,630	0.07%
2022/03/15	5	47.50	2	47.83	47.95	3	9,597	0.03%
2022/03/14	0	47.65	0	0.00	47.55	0	9,592	0.00%
2022/03/11	0	0.00	2	47.60	47.45	-2	9,676	-0.02%
2022/03/10	1	47.30	1	47.40	47.60	0	9,818	0.00%
2022/03/08	3.1	46.94	0	0.00	46.95	3.1	10,051	0.03%
2022/03/07	2	46.95	2	46.98	47.10	0	10,059	0.00%
2022/03/04	0.1	47.95	4	47.70	47.65	-3.9	10,340	-0.04%
2022/03/03	1.8	48.00	1	48.00	48.05	0.8	10,465	0.01%
2022/03/02	0.1	47.75	0	0.00	48.00	0.1	10,752	0.00%
2022/03/01	4	47.80	0	0.00	47.80	4	10,862	0.04%
2022/02/25	0.1	47.15	0	0.00	47.35	0.1	10,955	0.00%
2022/02/24	2.1	47.23	1	47.30	47.30	1.1	10,884	0.01%
2022/02/23	1.4	47.81	0	0.00	47.65	1.4	10,872	0.01%
2022/02/22	1	47.30	2.2	47.38	47.70	-1.2	10,974	-0.01%
2022/02/21	2	47.60	1	47.50	47.60	1	10,977	0.01%
2022/02/17	10	47.30	1	47.30	47.45	9	11,143	0.08%
2022/02/16	4	47.06	0	0.00	47.00	4	11,199	0.04%
2022/02/15	5	47.00	0	0.00	47.00	5	11,255	0.04%
2022/02/14	0.1	47.40	0	0.00	47.15	0.1	11,341	0.00%
2022/02/11	0.1	47.60	0	0.00	47.55	0.1	11,337	0.00%
2022/02/10	0.1	47.60	0	0.00	47.55	0.1	11,361	0.00%
2022/02/08	1.1	46.96	0	0.00	46.95	1.1	11,535	0.01%
2022/02/07	8	46.46	0	0.00	47.10	8	11,491	0.07%
2022/01/26	1	46.95	1.1	46.86	46.85	-0.1	11,314	0.00%
2022/01/24	2	47.13	2	47.15	47.15	0	11,222	0.00%
2022/01/21	5	47.21	0	0.00	47.40	5	11,339	0.04%
2022/01/20	1	47.50	0	47.70	47.50	1	11,291	0.01%
2022/01/19	1	47.55	0	0.00	47.60	1	11,341	0.01%
2022/01/18	2	47.60	0	0.00	47.75	2	11,490	0.02%
2022/01/17	10	47.50	0	0.00	47.60	10	11,598	0.09%
2022/01/14	2	47.60	0.1	47.80	47.60	1.9	11,605	0.02%
2022/01/13	1.2	47.89	6.3	47.51	47.95	-5.1	11,826	-0.04%
2022/01/12	0	47.40	1	47.50	47.50	-1	12,070	-0.01%
2022/01/11	0	0.00	1	47.20	47.50	-1	12,310	-0.01%
2022/01/10	3.1	47.15	0	0.00	47.30	3.1	12,274	0.03%
2022/01/07	0	0.00	0.2	47.45	47.45	-0.2	12,237	0.00%
2022/01/06	1.1	47.27	0.1	47.50	47.60	1.1	12,219	0.01%
2022/01/05	22.1	47.15	0	0.00	47.15	22.1	12,240	0.18%
2022/01/04	2.1	47.16	1	47.45	47.30	1.1	12,299	0.01%
2022/01/03	2.2	47.45	0	0.00	47.45	2.2	12,196	0.02%
2021/12/30	37	48.10	0	0.00	48.00	37	12,155	0.30%
2021/12/29	0	0.00	2	48.20	48.15	-2	12,270	-0.02%
2021/12/27	11	48.00	0	0.00	48.10	11	12,448	0.09%
2021/12/24	2.1	47.85	1.1	47.85	47.90	1.1	12,692	0.01%
2021/12/23	1	47.65	2.1	47.58	47.70	-1.1	12,853	-0.01%
2021/12/21	1.1	47.17	0	0.00	47.25	1.1	13,062	0.01%
2021/12/17	0	0.00	1	47.55	47.45	-1	13,236	-0.01%
2021/12/16	1	46.90	0	0.00	46.90	1	13,161	0.01%
2021/12/15	4	47.18	0	0.00	46.95	4	13,398	0.03%
2021/12/14	1.1	47.02	0	0.00	47.00	1.1	13,527	0.01%
2021/12/10	2	47.30	1	47.55	47.30	1	14,011	0.01%
2021/12/09	8	47.43	5	47.53	47.40	3	14,718	0.02%
2021/12/06	3	46.83	0	0.00	47.30	3	15,059	0.02%
2021/12/03	1.1	46.46	0	0.00	46.40	1.1	15,012	0.01%
2021/12/02	4.6	46.45	0	0.00	46.30	4.6	14,910	0.03%
2021/12/01	2	46.20	1	46.80	46.60	1	14,885	0.01%
2021/11/30	17.2	46.77	2	47.10	46.00	15.2	14,816	0.10%
2021/11/29	4.1	46.47	1	46.20	46.50	3.1	14,386	0.02%
2021/11/26	6.4	46.66	10.7	46.70	46.50	-4.3	14,324	-0.03%
2021/11/25	0.2	47.30	0.6	47.30	47.15	-0.4	14,217	0.00%
2021/11/24	11.4	47.41	5	47.50	47.45	6.4	14,124	0.05%
2021/11/23	12.3	47.81	9.4	47.80	47.80	2.9	13,953	0.02%
2021/11/22	3.2	47.91	0	0.00	47.90	3.2	13,999	0.02%
2021/11/19	5.4	48.20	0	0.00	48.30	5.4	13,936	0.04%
2021/11/18	2.2	48.27	4	48.33	48.30	-1.8	13,882	-0.01%
2021/11/17	2.1	48.36	0	0.00	48.55	2.1	13,875	0.02%
2021/11/16	0	0.00	1	48.40	48.65	-1	13,977	-0.01%
2021/11/15	0.1	48.75	0	0.00	48.60	0.1	14,174	0.00%
2021/11/11	2	48.68	2	48.83	48.80	0	14,578	0.00%
2021/11/10	1	48.50	0	0.00	48.70	1	14,843	0.01%
2021/11/09	2	48.60	0	0.00	48.80	2	15,088	0.01%
2021/11/08	0	0.00	5	48.90	48.95	-5	16,197	-0.03%
2021/11/05	12.2	47.95	10	47.85	48.15	2.2	16,989	0.01%
2021/11/04	4.1	48.08	5	48.09	48.10	-1	17,324	-0.01%
2021/11/03	9.1	48.14	0	0.00	48.15	9.1	17,764	0.05%
2021/11/02	1.2	48.33	17	48.35	48.15	-15.8	18,197	-0.09%
2021/11/01	5.1	48.16	0	0.00	48.25	5.1	18,674	0.03%
2021/10/29	1.1	48.31	0	0.00	48.25	1.1	18,923	0.01%
2021/10/28	14.1	48.60	0	0.00	48.50	14.1	19,472	0.07%
2021/10/27	5.1	48.42	5	48.35	48.35	0.1	19,594	0.00%
2021/10/26	4.2	48.53	6	48.84	48.45	-1.8	19,646	-0.01%
2021/10/25	14.1	48.23	1	48.20	48.25	13.1	19,726	0.07%
2021/10/22	0.1	49.00	10	48.95	48.80	-10	20,089	-0.05%
2021/10/21	6.1	48.48	0	0.00	48.75	6.1	20,240	0.03%
2021/10/20	22.4	48.46	19	48.53	48.35	3.4	20,272	0.02%
2021/10/19	25.3	49.14	6	49.01	49.10	19.3	20,369	0.09%
2021/10/18	4.1	50.00	0	0.00	49.80	4.1	20,223	0.02%
2021/10/15	6.2	49.98	0	0.00	50.10	6.2	20,486	0.03%
2021/10/14	8.1	50.11	0	0.00	49.90	8.1	20,492	0.04%
2021/10/13	9	50.80	7	50.69	50.50	2	20,515	0.01%
2021/10/08	0	0.00	8.1	50.33	50.40	-8.1	20,467	-0.04%
2021/10/07	5	50.10	0	0.00	50.40	5	20,717	0.02%
2021/10/06	12.1	50.00	1	49.90	49.90	11.1	20,940	0.05%
2021/10/05	5.2	49.92	4	50.10	50.30	1.2	21,193	0.01%
2021/10/04	12.1	50.36	30	50.07	50.00	-18	21,654	-0.08%
2021/10/01	9.1	50.08	10	50.10	50.20	-0.9	22,316	0.00%
2021/09/30	10.2	50.75	1	51.00	51.00	9.2	22,380	0.04%
2021/09/29	8.7	50.64	3	50.60	50.60	5.7	22,519	0.03%
2021/09/28	6	50.35	0	0.00	51.00	6	22,713	0.03%
2021/09/27	6	50.78	5	51.22	51.10	1	22,761	0.00%
2021/09/24	0	0.00	0.1	51.30	51.30	-0.1	22,881	0.00%
2021/09/23	1	50.90	2.1	51.25	51.20	-1.1	22,886	0.00%
2021/09/22	7.1	49.76	23.5	50.16	50.70	-16.5	22,838	-0.07%
2021/09/17	1.1	50.71	7	51.11	50.70	-6	22,742	-0.03%
2021/09/16	7	51.50	17.5	51.27	51.70	-10.5	22,693	-0.05%
2021/09/15	0	0.00	1.1	51.38	51.20	-1.1	22,526	0.00%
2021/09/14	3	51.27	156.2	51.32	51.40	-153.2	22,421	-0.68%	大賣/鉅額交易
2021/09/13	0	0.00	29.1	49.89	50.10	-29.1	21,802	-0.13%
2021/09/10	10	48.10	41	48.70	49.00	-31	21,700	-0.14%
2021/09/09	6	48.00	0	0.00	48.20	6	21,833	0.03%
2021/09/07	0	0.00	9.1	48.65	48.75	-9.1	21,992	-0.04%
2021/09/06	3.2	48.32	15.1	48.75	48.80	-11.9	22,010	-0.05%
2021/09/03	33.1	48.27	0	0.00	48.50	33.1	21,935	0.15%
2021/09/02	14.1	48.01	10	47.80	47.90	4.1	21,889	0.02%
2021/09/01	12	48.03	5	48.00	48.40	7	21,952	0.03%
2021/08/31	0	0.00	12	47.75	48.45	-12	21,850	-0.05%
2021/08/30	0	0.00	28	47.40	47.60	-28	21,749	-0.13%
2021/08/27	3	47.37	15	47.40	47.45	-12	21,802	-0.06%
2021/08/26	21.1	46.77	0	0.00	46.95	21.1	22,042	0.10%
2021/08/25	0.1	47.20	0	0.00	47.20	0.1	22,198	0.00%
2021/08/24	21	46.67	0	0.00	46.75	21	22,216	0.09%
2021/08/23	13	46.85	0.1	46.95	46.80	12.9	22,436	0.06%
2021/08/20	1	46.20	0	0.00	46.15	1	22,539	0.00%
2021/08/19	8.1	46.37	39	46.30	46.20	-31	22,907	-0.14%
2021/08/18	13.1	46.71	0	0.00	47.25	13.1	22,789	0.06%
2021/08/17	8.1	47.52	92	47.38	47.30	-83.9	22,621	-0.37%
2021/08/16	15	47.91	59	47.82	47.95	-44	22,465	-0.20%
2021/08/13	2.1	48.14	13	48.37	48.40	-11	22,509	-0.05%
2021/08/12	548.1	45.89	536	46.24	47.60	12.1	22,621	0.05%	大買/大賣/
2021/08/11	46.2	51.20	175.1	51.01	51.10	-128.9	21,868	-0.59%	大賣/鉅額交易
2021/08/10	59.2	51.81	201	51.84	51.90	-141.9	21,421	-0.66%	大賣/鉅額交易
2021/08/09	56.1	52.22	50	52.30	52.40	6.1	21,726	0.03%
2021/08/06	43.1	52.52	60	52.77	52.90	-17	21,805	-0.08%
2021/08/05	17.2	52.87	125.1	52.96	52.70	-108	22,168	-0.49%	大賣/鉅額交易
2021/08/04	1.1	54.18	20	54.19	53.80	-19	23,135	-0.08%
2021/08/03	22.1	53.78	14	53.66	53.90	8.1	23,671	0.03%
2021/08/02	6.1	52.62	2	52.70	52.80	4.1	23,444	0.02%
2021/07/30	55.2	52.60	51	52.80	52.60	4.2	23,936	0.02%
2021/07/29	15.3	52.31	555.1	52.45	52.90	-539.8	24,450	-2.21%	大賣/鉅額交易
2021/07/28	41.1	52.20	0.1	52.80	52.40	41	24,837	0.17%
2021/07/27	8	52.80	41	52.89	53.00	-33	25,536	-0.13%
2021/07/26	42	53.20	49.2	53.47	53.20	-7.2	26,205	-0.03%
2021/07/23	4.7	52.65	21.1	52.76	53.00	-16.4	26,532	-0.06%
2021/07/22	49.1	52.10	5.8	52.19	52.10	43.3	26,663	0.16%
2021/07/21	12.1	51.74	12	51.83	51.80	0.1	27,077	0.00%
2021/07/20	2.1	51.66	10	51.65	51.70	-8	27,984	-0.03%
2021/07/19	10	51.80	0	0.00	52.00	10	29,485	0.03%
2021/07/16	1.1	51.51	5.8	51.55	51.50	-4.7	32,699	-0.01%
2021/07/15	18	51.42	1	51.50	51.60	17	34,817	0.05%
2021/07/14	30.1	51.54	5	51.60	51.50	25.1	36,177	0.07%
2021/07/13	5.1	51.90	9	52.00	51.90	-4	36,859	-0.01%
2021/07/12	0.1	52.06	8	52.00	52.20	-7.9	37,265	-0.02%
2021/07/09	522.1	51.91	11	52.31	52.00	511.1	37,473	1.36%	大買/鉅額交易
2021/07/08	39	52.76	23.3	52.29	52.80	15.7	37,291	0.04%
2021/07/07	7	51.13	4.1	51.18	51.30	2.9	36,928	0.01%
2021/07/06	7	50.97	1.1	51.20	51.20	6	36,823	0.02%
2021/07/05	12.1	50.65	2.2	50.67	50.60	9.8	36,751	0.03%
2021/07/02	3.1	50.57	8.4	50.62	50.50	-5.3	36,605	-0.01%
2021/07/01	12.5	50.71	1	50.60	50.60	11.5	36,533	0.03%
2021/06/30	2.1	51.00	0	0.00	51.00	2.1	36,744	0.01%
2021/06/29	3.2	51.04	0	0.00	51.20	3.2	36,788	0.01%
2021/06/28	1.1	51.00	0	0.00	51.10	1.1	36,966	0.00%
2021/06/25	7.1	51.13	4	51.00	51.00	3.1	36,992	0.01%
2021/06/24	5.1	51.10	0	0.00	51.10	5.1	37,241	0.01%
2021/06/23	8.1	50.73	0	0.00	51.00	8.1	37,676	0.02%
2021/06/22	10	50.90	5	51.10	50.90	5	37,792	0.01%
2021/06/21	11.1	50.68	7	50.67	50.70	4.1	37,889	0.01%
2021/06/18	12.1	51.09	1.5	51.30	51.00	10.6	38,189	0.03%
2021/06/17	6.1	51.50	0	0.00	51.50	6.1	39,486	0.02%
2021/06/16	0	0.00	6.1	51.70	51.90	-6.1	39,623	-0.02%
2021/06/15	3.1	51.20	8	51.20	51.30	-5	39,581	-0.01%
2021/06/11	0.2	51.43	0	0.00	51.40	0.2	39,636	0.00%
2021/06/09	2	51.00	0.2	51.30	51.30	1.8	39,925	0.00%
2021/06/08	6.1	51.37	0	0.00	51.40	6.1	40,039	0.02%
2021/06/07	7	51.13	3.5	51.70	51.50	3.5	40,264	0.01%
2021/06/04	1.1	51.80	0	0.00	51.90	1.1	40,452	0.00%
2021/06/03	12	52.08	10	52.10	52.30	2	40,659	0.00%
2021/06/02	3	51.61	15.5	51.84	52.00	-12.5	40,510	-0.03%
2021/06/01	6	51.48	1	51.20	51.50	5	40,290	0.01%
2021/05/31	1.1	51.40	15	51.10	51.60	-13.9	40,457	-0.03%
2021/05/28	2	50.55	3	50.53	50.60	-1	40,331	0.00%
2021/05/27	15.5	49.99	5	50.08	50.30	10.5	40,411	0.03%
2021/05/26	8.1	50.83	3	50.80	50.70	5.1	40,254	0.01%
2021/05/25	13.1	51.22	1	51.50	51.10	12.1	40,193	0.03%
2021/05/24	5.1	51.30	0	0.00	51.30	5.1	40,233	0.01%
2021/05/21	16	51.28	13	51.30	51.20	3	40,408	0.01%
2021/05/20	9.2	50.62	5	50.70	50.80	4.2	40,310	0.01%
2021/05/19	7	49.80	11.4	50.52	50.50	-4.4	40,085	-0.01%
2021/05/18	10.8	49.52	18.6	49.60	50.00	-7.7	39,915	-0.02%
2021/05/17	20.2	48.19	4.7	48.18	47.90	15.5	39,776	0.04%
2021/05/14	23.2	49.54	20	49.84	49.60	3.2	39,121	0.01%
2021/05/13	15.1	49.08	58.2	48.89	49.20	-43.1	38,782	-0.11%
2021/05/12	7.8	50.13	56.5	49.44	49.60	-48.6	38,261	-0.13%
2021/05/11	32.3	51.87	31	52.26	51.60	1.3	36,972	0.00%
2021/05/10	28	52.72	13	53.03	52.90	15	36,241	0.04%
2021/05/07	47.6	51.99	15	52.23	52.30	32.6	36,059	0.09%
2021/05/06	13	52.12	22.3	51.64	53.00	-9.3	35,706	-0.03%
2021/05/05	5.1	50.75	18	50.91	50.80	-13	35,241	-0.04%
2021/05/04	29	50.25	33.6	50.39	50.20	-4.6	35,127	-0.01%
2021/05/03	27.5	51.23	27	51.43	51.20	0.5	34,169	0.00%
2021/04/29	25.4	52.39	11.5	52.46	52.10	13.9	33,664	0.04%
2021/04/28	14.5	52.84	15	52.83	53.20	-0.5	33,224	0.00%
2021/04/27	30.2	52.66	1.6	52.61	52.70	28.6	33,106	0.09%
2021/04/26	66.2	53.21	17.1	53.24	53.10	49.1	32,617	0.15%
2021/04/23	49.2	52.40	61	52.54	53.00	-11.9	31,717	-0.04%
2021/04/22	66.6	56.41	74.6	55.84	54.10	-8	30,558	-0.03%
2021/04/21	61.8	54.56	65.1	54.28	55.70	-3.3	27,491	-0.01%
2021/04/20	120.1	52.20	43.3	52.74	52.00	76.8	25,459	0.30%	大買/
2021/04/19	58.4	49.95	2.1	50.08	50.40	56.3	24,106	0.23%
2021/04/16	7.9	48.39	48.1	48.69	49.00	-40.2	23,301	-0.17%
2021/04/15	5.1	48.09	22	47.76	47.90	-16.9	22,795	-0.07%
2021/04/14	19.1	47.01	3	46.87	47.00	16.1	22,494	0.07%
2021/04/13	42.1	47.13	57.6	47.39	47.20	-15.5	22,362	-0.07%
2021/04/12	5	46.78	12.1	46.80	46.85	-7.1	22,111	-0.03%
2021/04/09	15.1	46.80	1	46.70	46.70	14.1	22,041	0.06%
2021/04/08	6.2	46.80	0.1	46.85	46.90	6.1	21,910	0.03%
2021/04/07	11.1	46.80	27	46.80	46.80	-16	21,820	-0.07%
2021/04/06	17.1	46.76	3	46.90	46.85	14.1	21,761	0.06%
2021/04/01	9.1	46.70	3	46.70	46.70	6.1	21,372	0.03%
2021/03/31	6.1	46.77	56	46.71	46.80	-50	21,256	-0.23%
2021/03/30	6.1	46.44	3	46.37	46.55	3.1	21,044	0.01%
2021/03/29	6.1	46.46	4.5	46.46	46.50	1.6	20,945	0.01%
2021/03/26	0.1	46.10	65.1	46.07	46.15	-65	20,680	-0.31%
2021/03/25	2.1	45.50	3	45.48	45.55	-0.9	20,287	0.00%
2021/03/24	2.9	45.57	8	45.63	45.55	-5.1	20,110	-0.03%
2021/03/23	17	45.79	10	45.75	45.70	7	19,996	0.04%
2021/03/22	212	46.16	189	45.98	45.80	23	19,589	0.12%	大買/大賣/
2021/03/19	1	42.80	0	0.00	42.70	1	18,122	0.01%
2021/03/18	0	0.00	3	43.10	43.10	-3	17,888	-0.02%
2021/03/17	2	42.83	0	0.00	42.85	2	17,899	0.01%
2021/03/16	0	0.00	0.2	42.60	42.60	-0.2	17,904	0.00%
2021/03/15	8.1	42.45	30	42.40	42.35	-21.9	17,936	-0.12%
2021/03/12	2	42.68	0	0.00	42.70	2	17,781	0.01%
2021/03/11	7	42.91	3	42.85	42.85	4	17,666	0.02%
2021/03/10	3	43.00	1.4	43.15	43.00	1.7	17,600	0.01%
2021/03/05	31	42.44	0	0.00	42.50	31	17,433	0.18%
2021/03/04	75	42.45	5	42.15	42.50	70	17,847	0.39%
2021/03/03	3	42.35	0	0.00	42.55	3	17,835	0.02%
2021/03/02	4	42.30	1	42.40	42.10	3	17,744	0.02%
2021/02/26	12	42.31	10	42.25	42.00	2	17,589	0.01%
2021/02/25	7	42.73	0	0.00	42.90	7	17,255	0.04%
2021/02/24	32	42.68	10	42.65	42.55	22	17,267	0.13%
2021/02/23	5	42.39	10	42.23	42.45	-5	17,237	-0.03%
2021/02/22	9	41.88	1	41.85	41.80	8	17,008	0.05%
2021/02/19	0.3	41.35	1	41.35	41.60	-0.7	16,970	0.00%
2021/02/17	10	41.07	1.3	41.23	41.25	8.7	16,801	0.05%
2021/02/05	0	0.00	1	40.70	40.85	-1	16,576	-0.01%
2021/02/04	15.2	40.52	0	0.00	40.40	15.2	16,647	0.09%
2021/02/03	0.1	40.70	0	0.00	40.55	0.1	17,019	0.00%
2021/02/02	0.5	41.10	0	0.00	40.75	0.5	16,937	0.00%
2021/02/01	1.5	40.88	3	40.88	40.80	-1.5	16,812	-0.01%
2021/01/28	5	40.25	1	40.40	40.25	4	16,597	0.02%
2021/01/27	6	40.37	0.1	40.65	40.35	5.9	16,362	0.04%
2021/01/26	5	40.48	0	0.00	40.35	5	16,223	0.03%
2021/01/25	1.2	40.92	0.3	40.90	40.90	0.9	15,710	0.01%
2021/01/22	16	40.55	0	0.00	40.60	16	15,509	0.10%
2021/01/21	2	40.85	2	40.95	40.80	0	15,191	0.00%
2021/01/20	7	40.93	2	40.95	40.95	5	15,029	0.03%
2021/01/19	0	0.00	1	41.75	41.75	-1	14,598	-0.01%
2021/01/18	11	41.57	41	41.50	41.60	-30	14,547	-0.21%
2021/01/15	42	42.20	50	42.19	41.95	-8	14,248	-0.06%
2021/01/14	4	42.54	1	42.60	42.55	3	13,868	0.02%
2021/01/13	2	42.63	0	0.00	42.70	2	13,709	0.01%
2021/01/12	0	0.00	20	42.85	42.70	-20	13,599	-0.15%
2021/01/11	1	42.95	23.4	42.94	43.10	-22.4	13,516	-0.17%
2021/01/08	1	42.80	0	0.00	42.95	1	13,435	0.01%
2021/01/07	2	42.90	5	42.90	42.85	-3	13,366	-0.02%
2021/01/06	8.1	43.02	5	43.10	42.95	3.1	13,172	0.02%
2021/01/05	3	43.15	0	0.00	43.10	3	13,036	0.02%
2020/12/31	1	43.60	23	43.39	43.20	-22	12,933	-0.17%
2020/12/29	0	0.00	1	43.00	43.00	-1	12,916	-0.01%
2020/12/28	0	0.00	7.9	43.01	43.00	-7.9	12,907	-0.06%
2020/12/25	5	42.80	0	0.00	42.80	5	12,961	0.04%
2020/12/24	1	42.75	0.1	42.85	42.70	0.9	13,055	0.01%
2020/12/23	2	42.70	0	0.00	42.80	2	13,075	0.02%
2020/12/22	8	43.16	13	43.04	42.95	-5	13,149	-0.04%
2020/12/21	4	43.40	6.4	43.44	43.50	-2.4	13,438	-0.02%
2020/12/17	4	42.74	3	42.70	42.65	1	13,865	0.01%
2020/12/16	2	43.13	5	43.00	43.05	-3	13,782	-0.02%
2020/12/15	6.5	42.60	6	42.53	42.50	0.5	13,764	0.00%
2020/12/14	10	42.88	16	42.81	42.80	-6	13,726	-0.04%
2020/12/11	2	43.05	3	42.95	42.90	-1	13,816	-0.01%
2020/12/10	1	43.30	0.1	43.25	43.25	0.9	13,749	0.01%
2020/12/08	8	43.41	0	0.00	43.60	8	13,772	0.06%
2020/12/07	26	43.58	5.8	43.55	43.55	20.2	13,759	0.15%
2020/12/04	21	43.55	0	0.00	43.65	21	13,838	0.15%
2020/12/03	5	43.65	9.1	43.95	43.50	-4.1	13,761	-0.03%
2020/12/02	0	0.00	5	43.20	43.20	-5	13,481	-0.04%
2020/12/01	5	42.80	0	0.00	43.15	5	13,676	0.04%
2020/11/30	9	43.17	5	43.55	42.90	4	13,906	0.03%
2020/11/27	0.1	43.25	8.2	43.19	43.30	-8.1	13,694	-0.06%
2020/11/26	0	0.00	3	42.95	42.95	-3	13,620	-0.02%
2020/11/25	0.1	42.90	2	42.88	42.60	-1.9	13,772	-0.01%
2020/11/24	11	42.90	4	43.03	42.75	7	13,849	0.05%
2020/11/23	0	0.00	3	43.00	43.00	-3	13,800	-0.02%
2020/11/17	0	0.00	0.8	42.60	42.75	-0.8	13,854	-0.01%
2020/11/16	13	42.28	1	42.25	42.35	12	14,202	0.08%
2020/11/13	10	42.25	1	42.25	42.25	9	14,467	0.06%
2020/11/11	5.6	42.75	18.5	42.42	42.65	-13	14,831	-0.09%
2020/11/10	23	41.45	1	41.55	41.55	22	14,766	0.15%
2020/11/09	5	41.10	0.1	41.15	41.15	4.9	14,981	0.03%
2020/11/06	6	40.90	0	0.00	40.85	6	16,178	0.04%
2020/11/05	1	41.05	5	40.95	41.05	-4	16,546	-0.02%
2020/11/04	5	40.85	0	0.00	40.90	5	16,842	0.03%
2020/11/03	3	40.80	1	40.95	40.95	2	17,212	0.01%
2020/11/02	5	40.55	10	40.50	40.60	-5	17,662	-0.03%
2020/10/30	1	40.35	0	0.00	40.55	1	18,262	0.01%
2020/10/28	1	40.55	0	0.00	40.55	1	18,534	0.01%
2020/10/27	10	40.45	0	0.00	40.50	10	18,592	0.05%
2020/10/26	1	40.50	0	0.00	40.50	1	18,606	0.01%
2020/10/22	4	40.55	0	0.00	41.00	4	18,943	0.02%
2020/10/21	2	40.40	0	0.00	40.30	2	19,040	0.01%
2020/10/20	34	40.40	2	40.25	40.35	32	19,061	0.17%
2020/10/19	8	40.45	0	0.00	40.45	8	19,122	0.04%
2020/10/16	1	40.35	0	0.00	40.30	1	19,278	0.01%
2020/10/15	20	40.33	0	0.00	40.30	20	19,671	0.10%
2020/10/14	1	40.50	0.1	40.80	40.50	0.9	19,700	0.00%
2020/10/13	6.2	40.49	0	0.00	40.50	6.2	19,784	0.03%
2020/10/12	6	41.00	3	40.75	40.95	3	20,214	0.01%
2020/10/07	18	41.05	0	0.00	41.15	18	20,445	0.09%
2020/10/05	5	41.05	0	0.00	41.00	5	20,601	0.02%
2020/09/30	0	0.00	7	41.56	41.40	-7	20,812	-0.03%
2020/09/29	0	0.00	2	41.30	41.20	-2	20,975	-0.01%
2020/09/28	1	40.80	0	0.00	40.95	1	21,043	0.00%
2020/09/25	1	40.55	0.1	40.75	40.55	0.9	21,224	0.00%
2020/09/24	18	40.13	3	40.15	40.05	15	21,293	0.07%
2020/09/23	30	41.48	4	41.05	41.00	26	21,057	0.12%
2020/09/22	3	41.87	0	0.00	41.80	3	20,759	0.01%
2020/09/21	1	42.40	0	0.00	42.25	1	20,638	0.00%
2020/09/18	1	42.40	0	0.00	42.50	1	20,706	0.00%
2020/09/17	0	42.80	0	0.00	42.55	0	20,727	0.00%
2020/09/16	10	42.70	0	0.00	42.85	10	20,772	0.05%
2020/09/14	45	42.45	0	0.00	42.95	45	20,963	0.21%
2020/09/11	3	42.25	0	0.00	42.30	3	20,893	0.01%
2020/09/10	4	42.40	0	0.00	42.45	4	20,933	0.02%
2020/09/09	3	42.33	6	42.22	42.55	-3	20,892	-0.01%
2020/09/08	11	42.84	0	0.00	42.70	11	20,918	0.05%
2020/09/07	1	42.65	1	42.35	42.70	0	21,054	0.00%
2020/09/04	2	42.15	1	42.20	42.20	1	21,101	0.00%
2020/09/03	3	42.45	0	0.00	42.70	3	21,075	0.01%
2020/09/02	31	43.10	0	0.00	42.65	31	20,913	0.15%
2020/09/01	3	42.73	0	0.00	42.75	3	20,813	0.01%
2020/08/31	0.1	43.20	0	0.00	42.90	0.1	20,717	0.00%
2020/08/28	2	43.28	1	43.85	43.50	1	20,610	0.00%
2020/08/27	1	43.85	0	0.00	43.85	1	20,645	0.00%
2020/08/26	1	43.85	25	43.95	44.10	-24	20,707	-0.12%
2020/08/25	0	0.00	1	44.25	44.10	-1	20,673	0.00%
2020/08/24	1	43.80	1	44.20	44.05	0	21,049	0.00%
2020/08/21	2	44.05	3.5	44.24	44.25	-1.5	21,056	-0.01%
2020/08/20	18	43.48	5	43.83	43.50	13	20,862	0.06%
2020/08/19	5	44.54	16	44.70	44.35	-11	20,547	-0.05%
2020/08/18	10	43.97	1	44.15	44.00	9	20,240	0.04%
2020/08/17	7	43.36	24	43.30	43.35	-17	19,928	-0.09%
2020/08/14	0.3	43.00	5	42.51	42.85	-4.7	19,825	-0.02%
2020/08/13	11	41.32	0	0.00	41.20	11	19,407	0.06%
2020/08/12	38	41.08	6	41.08	41.00	32	19,247	0.17%
2020/08/11	4.1	46.56	0	0.00	46.50	4.1	18,034	0.02%
2020/08/07	0	0.00	29	47.47	47.10	-29	17,455	-0.17%
2020/08/06	0	0.00	5	47.00	47.15	-5	17,219	-0.03%
2020/08/05	2	46.10	3	46.27	46.45	-1	16,833	-0.01%
2020/08/04	0	0.00	23	45.20	45.40	-23	16,369	-0.14%
2020/08/03	0	0.00	59.3	44.90	44.95	-59.3	16,214	-0.37%
2020/07/31	2	45.35	0	0.00	45.00	2	16,141	0.01%
2020/07/30	2	45.13	0	0.00	45.35	2	16,127	0.01%
2020/07/29	25	45.15	2	45.08	45.05	23	16,204	0.14%
2020/07/28	1	44.50	10	44.20	44.50	-9	16,213	-0.06%
2020/07/24	0	0.00	4	45.16	45.00	-4	16,217	-0.02%
2020/07/23	0	0.00	2.2	45.54	45.60	-2.2	16,183	-0.01%
2020/07/22	2	45.45	1	45.50	45.50	1	16,181	0.01%
2020/07/21	0	0.00	1	45.60	45.55	-1	16,060	-0.01%
2020/07/20	24	45.15	0	0.00	45.10	24	15,811	0.15%
2020/07/16	8	44.79	2	45.35	44.50	6	15,824	0.04%
2020/07/15	0	0.00	1	45.55	45.60	-1	15,384	-0.01%
2020/07/14	0	0.00	2	45.35	45.30	-2	15,181	-0.01%
2020/07/13	1	45.20	3	45.20	45.20	-2	15,199	-0.01%
2020/07/09	1	45.20	16	45.39	45.30	-15	15,268	-0.10%
2020/07/08	0	0.00	41	45.00	45.15	-41	15,002	-0.27%
2020/07/07	1	44.35	1.2	44.14	44.50	-0.2	14,733	0.00%
2020/07/06	5	44.40	2.1	44.39	44.40	2.9	14,649	0.02%
2020/06/30	7	42.83	0	0.00	42.75	7	14,409	0.05%
2020/06/19	1	42.55	0	0.00	42.55	1	14,595	0.01%
2020/06/18	1	42.70	0	0.00	42.70	1	14,575	0.01%
2020/06/16	1	42.85	0	0.00	42.85	1	15,214	0.01%
2020/06/15	2	42.68	0	0.00	42.50	2	15,627	0.01%
2020/06/12	5	42.82	3	42.85	42.90	2	15,929	0.01%
2020/06/10	0	0.00	1	44.00	44.00	-1	16,336	-0.01%
2020/06/08	1	43.75	5	43.63	43.95	-4	16,884	-0.02%
2020/06/05	3	43.48	9	43.50	43.65	-6	16,879	-0.04%
2020/06/04	15	43.58	0	0.00	43.40	15	17,038	0.09%
2020/06/03	60	43.64	5	43.53	43.65	55	17,164	0.32%
2020/06/02	50	43.30	3	43.17	43.30	47	17,071	0.28%
2020/06/01	0	0.00	17.4	43.09	43.10	-17.4	17,036	-0.10%
2020/05/28	3	42.53	0	0.00	42.35	3	16,591	0.02%
2020/05/27	2	42.90	2	43.10	42.85	0	16,655	0.00%
2020/05/26	6.1	42.95	0	0.00	43.00	6.1	16,717	0.04%
2020/05/22	1.2	42.88	0	0.00	42.65	1.2	16,923	0.01%
2020/05/20	2	43.05	11	43.18	42.90	-9	16,891	-0.05%
2020/05/19	0	0.00	60	42.91	43.00	-60	16,886	-0.36%
2020/05/18	0	0.00	5	42.20	42.35	-5	16,725	-0.03%
2020/05/13	3	42.47	2	42.73	42.90	1	16,615	0.01%
2020/05/12	2	42.88	0	0.00	42.95	2	16,648	0.01%
2020/05/08	1	42.80	1	42.90	43.00	0	16,728	0.00%
2020/05/07	4	42.83	1	43.00	42.70	3	16,749	0.02%
2020/05/06	1	42.55	0	0.00	42.60	1	16,822	0.01%
2020/05/05	1	42.75	2	42.60	42.85	-1	16,875	-0.01%
2020/05/04	9	41.91	0	0.00	42.20	9	16,886	0.05%
2020/04/30	6	43.27	6	43.25	43.20	0	16,928	0.00%
2020/04/28	3	42.02	0	0.00	42.25	3	17,208	0.02%
2020/04/27	13	42.10	2	42.05	42.00	11	18,115	0.06%
2020/04/24	0	0.00	1	42.10	42.00	-1	18,025	-0.01%
2020/04/23	1	42.05	3	42.08	42.15	-2	18,025	-0.01%
2020/04/22	2	41.43	0	0.00	41.60	2	17,994	0.01%
2020/04/21	2	41.83	3	42.40	41.80	-1	18,175	-0.01%
2020/04/16	0	0.00	1	42.05	41.85	-1	18,435	-0.01%
2020/04/15	1	41.90	5	41.95	41.80	-4	18,514	-0.02%
2020/04/14	6	41.59	31	41.71	41.65	-25	18,414	-0.14%
2020/04/13	1	40.81	0	0.00	40.80	1	18,392	0.01%
2020/04/10	0.1	41.00	0	0.00	41.00	0.1	18,530	0.00%
2020/04/09	0	0.00	8	40.62	40.55	-8	18,714	-0.04%
2020/04/08	3	40.97	3	40.85	41.00	0	18,786	0.00%
2020/04/07	0	0.00	1	40.00	39.95	-1	18,599	-0.01%
2020/04/06	0	0.00	10	39.10	39.05	-10	18,657	-0.05%
2020/04/01	1	39.10	3	39.05	39.00	-2	18,611	-0.01%
2020/03/30	1	39.05	0	0.00	39.15	1	18,316	0.01%
2020/03/27	0	0.00	1	39.40	38.95	-1	18,246	-0.01%
2020/03/26	12	38.90	3	39.10	38.60	9	18,248	0.05%
2020/03/25	3.5	39.00	1	39.05	38.80	2.5	18,249	0.01%
2020/03/24	2	38.30	1	38.30	38.25	1	18,117	0.01%
2020/03/23	7	36.19	1	36.70	36.10	6	17,961	0.03%
2020/03/20	9	35.06	4	36.04	36.95	5	17,655	0.03%
2020/03/19	16	33.96	54	33.69	33.60	-38	17,337	-0.22%
2020/03/18	43.5	37.02	4	37.00	36.00	39.5	17,069	0.23%
2020/03/17	6	37.92	8	37.90	37.60	-2	16,688	-0.01%
2020/03/16	1	39.00	6	40.25	38.85	-5	16,138	-0.03%
2020/03/13	34	38.88	5	39.04	40.25	29	15,911	0.18%
2020/03/12	8	40.83	1	41.25	40.75	7	15,439	0.05%
2020/03/11	6	41.81	0	0.00	41.80	6	15,048	0.04%
2020/03/10	0	0.00	18	41.57	41.60	-18	14,955	-0.12%
2020/03/09	0	0.00	2	42.20	41.85	-2	14,818	-0.01%
2020/03/05	0	0.00	8.1	43.17	43.30	-8.1	14,608	-0.06%
2020/03/04	0.2	42.80	0	0.00	42.85	0.2	14,772	0.00%
2020/03/03	0	0.00	1	42.65	42.65	-1	14,783	-0.01%
2020/03/02	2	41.40	0	0.00	42.25	2	14,678	0.01%
2020/02/27	2	42.25	0	0.00	42.25	2	14,824	0.01%
2020/02/26	1	42.30	0	0.00	42.20	1	14,772	0.01%
2020/02/25	0	0.00	1	42.95	42.70	-1	14,628	-0.01%
2020/02/21	0	0.00	8	43.15	43.25	-8	14,887	-0.05%
2020/02/20	1	43.30	0	0.00	43.15	1	15,079	0.01%
2020/02/19	0	0.00	4	43.34	43.40	-4	15,251	-0.03%
2020/02/18	0	0.00	1	43.05	43.05	-1	15,442	-0.01%
2020/02/13	1	43.25	0	0.00	43.15	1	15,652	0.01%
2020/02/11	0	0.00	1	42.85	42.60	-1	15,533	-0.01%
2020/02/10	1	42.35	8	42.18	42.40	-7	15,477	-0.05%
2020/02/07	0	0.00	0.4	42.50	42.50	-0.4	15,428	0.00%
2020/02/06	7.9	42.69	6	43.01	43.00	1.9	15,478	0.01%
2020/02/05	1.3	42.36	6.1	42.22	42.35	-4.8	15,557	-0.03%
2020/02/04	1	41.70	20	42.60	42.40	-19	15,460	-0.12%
2020/02/03	2.9	41.43	17	40.49	41.55	-14.1	15,348	-0.09%
2020/01/31	3	42.10	65	42.10	42.05	-62	15,299	-0.41%
2020/01/30	102	41.99	67	41.88	41.85	35	15,164	0.23%	大買/
2020/01/20	0	0.00	11	44.95	44.95	-11	14,282	-0.08%
2020/01/17	0	0.00	25	44.80	44.90	-25	14,487	-0.17%
2020/01/15	0	0.00	71	44.59	44.55	-71	14,636	-0.49%
2020/01/14	0	0.00	41.1	44.45	44.55	-41.1	14,537	-0.28%
2020/01/13	1	44.15	2	44.20	44.25	-1	14,595	-0.01%
2020/01/10	10	43.45	0.2	43.45	43.50	9.8	15,006	0.07%
2020/01/09	5	43.50	6	43.36	43.45	-1	15,008	-0.01%
2020/01/07	3.4	43.41	0.8	43.45	43.60	2.6	14,877	0.02%
2020/01/06	6	43.39	0	0.00	43.45	6	14,973	0.04%
2020/01/03	0	0.00	1	44.10	43.95	-1	14,911	-0.01%
2020/01/02	30.2	44.10	10	44.10	44.10	20.2	14,838	0.14%
2019/12/31	0	0.00	5	43.65	43.70	-5	14,647	-0.03%
2019/12/30	4	43.65	12.7	43.78	43.65	-8.7	14,673	-0.06%
2019/12/27	1	43.15	1	43.15	43.25	0	14,540	0.00%
2019/12/26	1	43.00	0	0.00	43.05	1	14,635	0.01%
2019/12/24	15	43.25	0	0.00	43.15	15	14,907	0.10%
2019/12/23	0	43.05	3	43.10	43.25	-3	14,952	-0.02%
2019/12/20	1	42.95	14	42.86	42.95	-13	14,978	-0.09%
2019/12/19	0	0.00	7	42.84	43.00	-7	14,997	-0.05%
2019/12/17	6	42.83	1	42.90	42.95	5	15,039	0.03%
2019/12/16	0	0.00	5	42.70	42.80	-5	14,936	-0.03%
2019/12/12	0	0.00	1	42.35	42.30	-1	14,920	-0.01%
2019/12/06	0	0.00	0.2	41.75	41.75	-0.2	15,175	0.00%
2019/12/04	3	41.40	0	0.00	41.75	3	15,645	0.02%
2019/12/03	2	41.60	0	0.00	41.85	2	15,733	0.01%
2019/12/02	4	41.30	2	41.30	41.35	2	15,733	0.01%
2019/11/29	3	41.50	0	0.00	41.40	3	15,719	0.02%
2019/11/28	0	0.00	4	41.95	42.00	-4	15,662	-0.03%
2019/11/26	3	42.35	3	42.00	41.80	0	15,863	0.00%
2019/11/25	3.7	41.96	0.1	41.95	41.95	3.7	15,528	0.02%
2019/11/21	10	42.25	3.4	42.29	42.35	6.6	15,639	0.04%
2019/11/20	4	42.53	24	42.53	42.65	-20	15,535	-0.13%
2019/11/19	1	41.70	2	42.05	42.10	-1	15,188	-0.01%
2019/11/18	0	0.00	12	42.05	42.10	-12	15,006	-0.08%
2019/11/15	24	41.34	7	41.57	41.70	17	14,790	0.11%
2019/11/14	11	40.95	2	41.10	41.15	9	14,612	0.06%
2019/11/13	22	41.10	4	41.14	41.00	18	14,577	0.12%
2019/11/12	5	40.45	0	0.00	40.65	5	14,491	0.03%
2019/11/11	2	40.58	6	40.65	40.35	-4	14,806	-0.03%
2019/11/08	0	0.00	6	40.98	40.90	-6	15,386	-0.04%
2019/11/07	0	0.00	3	40.68	40.95	-3	15,890	-0.02%
2019/11/06	20.1	40.85	0.1	40.85	40.80	20	16,088	0.12%
2019/11/04	4	40.91	11	40.98	40.95	-7	16,285	-0.04%
2019/10/30	15	40.33	1	40.50	40.35	14	16,869	0.08%
2019/10/29	6	40.67	0	0.00	40.65	6	16,765	0.04%
2019/10/25	3	40.77	1.1	41.17	40.85	1.9	16,652	0.01%
2019/10/24	1	40.80	0	0.00	41.00	1	16,478	0.01%
2019/10/23	3	41.00	0	0.00	40.95	3	16,533	0.02%
2019/10/21	6	41.42	6	41.54	41.50	0	16,453	0.00%
2019/10/18	20	40.98	12.5	40.68	40.95	7.5	16,356	0.05%
2019/10/17	3	40.00	5	40.06	40.10	-2	15,849	-0.01%
2019/10/16	2	39.90	3	40.10	40.00	-1	15,811	-0.01%
2019/10/15	0	0.00	2.2	39.90	40.00	-2.2	15,916	-0.01%
2019/10/14	5	39.94	3	39.95	39.95	2	16,255	0.01%
2019/10/08	0	0.00	2	39.75	39.75	-2	16,714	-0.01%
2019/10/07	1	39.30	12	39.20	39.30	-11	17,140	-0.06%
2019/10/04	0	0.00	81	39.00	38.90	-81	17,320	-0.47%
2019/10/03	2	38.85	3	38.90	39.00	-1	17,304	-0.01%
2019/10/02	6	39.29	0.4	39.50	39.25	5.7	17,315	0.03%
2019/10/01	1	39.55	0	0.00	39.65	1	17,356	0.01%
2019/09/27	0	0.00	2.2	39.67	39.65	-2.2	17,381	-0.01%
2019/09/26	1	39.70	4	39.75	39.90	-3	17,415	-0.02%
2019/09/25	1	39.85	0	0.00	39.60	1	17,535	0.01%
2019/09/24	22	39.70	0	0.00	39.80	22	17,583	0.13%
2019/09/23	2	39.85	0.1	40.00	39.75	1.9	17,507	0.01%
2019/09/20	0.8	40.20	2	39.80	40.20	-1.2	17,563	-0.01%
2019/09/18	1	39.80	1	40.10	39.80	0	17,574	0.00%
2019/09/17	8	39.55	0	0.00	39.50	8	17,619	0.05%
2019/09/16	0	0.00	0.1	40.15	40.10	-0.1	17,629	0.00%
2019/09/12	0	0.00	3	40.15	40.05	-3	17,599	-0.02%
2019/09/11	0	0.00	1	39.90	40.00	-1	17,752	-0.01%
2019/09/10	2	40.08	0	0.00	39.95	2	17,949	0.01%
2019/09/09	3	40.05	3.2	40.06	40.00	-0.2	18,140	0.00%
2019/09/06	13	39.33	60	39.36	39.85	-47	18,038	-0.26%
2019/09/05	13	38.72	3	38.72	39.00	10	17,798	0.06%
2019/09/04	70	38.42	4	38.44	38.45	66	17,818	0.37%
2019/09/03	66	38.38	8	38.35	38.35	58	17,972	0.32%
2019/09/02	4	38.14	0	0.00	38.25	4	18,146	0.02%
2019/08/30	3	38.05	5	38.15	38.45	-2	18,113	-0.01%
2019/08/29	1	37.70	0	0.00	37.80	1	18,035	0.01%
2019/08/28	21	37.59	0	0.00	37.70	21	18,261	0.11%
2019/08/27	5	37.55	0	0.00	37.65	5	18,435	0.03%
2019/08/26	12	37.58	3	37.60	37.70	9	18,481	0.05%
2019/08/23	0	0.00	1	38.00	38.20	-1	18,473	-0.01%
2019/08/22	13	37.87	1	37.85	37.85	12	18,541	0.06%
2019/08/21	4	38.00	2	38.05	37.95	2	18,734	0.01%
2019/08/20	3	38.20	0	0.00	38.15	3	18,731	0.02%
2019/08/19	4	38.10	1	38.10	38.10	3	18,777	0.02%
2019/08/16	10	37.94	3	37.95	37.95	7	18,796	0.04%
2019/08/15	5	37.85	0	0.00	38.00	5	18,773	0.03%
2019/08/14	2	38.05	0	0.00	38.30	2	18,819	0.01%
2019/08/13	26	37.35	11	37.38	37.25	15	18,656	0.08%
2019/08/12	6	43.94	20	43.93	43.95	-14	18,080	-0.08%
2019/08/08	1	44.00	32	43.94	43.90	-31	17,741	-0.17%
2019/08/07	3	43.45	3	43.70	43.35	0	17,601	0.00%
2019/08/06	9	43.13	1	43.00	43.30	8	17,750	0.05%
2019/08/05	27	43.50	0	0.00	43.55	27	17,728	0.15%
2019/08/02	35	43.75	1	43.95	43.55	34	17,716	0.19%
2019/08/01	21	44.11	0	0.00	44.05	21	17,596	0.12%
2019/07/31	5	44.67	0	0.00	44.70	5	17,513	0.03%
2019/07/30	30	44.83	0	0.00	44.80	30	17,651	0.17%
2019/07/29	29	44.92	2	44.95	44.85	27	17,948	0.15%
2019/07/25	76	44.59	3	44.50	44.30	73	18,228	0.40%
2019/07/24	6	44.92	1	44.90	44.80	5	18,091	0.03%
2019/07/23	1	44.90	55	44.95	45.05	-54	18,053	-0.30%
2019/07/22	22	44.99	2	45.15	44.90	20	18,025	0.11%
2019/07/19	27	44.68	0.1	44.95	44.80	26.9	17,949	0.15%
2019/07/18	3	44.57	0	0.00	44.60	3	17,921	0.02%
2019/07/17	7	44.57	5	44.74	44.70	2	18,132	0.01%
2019/07/16	37	44.45	2	44.80	44.75	35	18,306	0.19%
2019/07/15	8	43.99	15	43.96	44.05	-7	18,126	-0.04%
2019/07/12	3	44.67	0	0.00	44.35	3	18,091	0.02%
2019/07/11	19	45.03	68	44.84	44.80	-49	18,028	-0.27%
2019/07/10	1	45.85	175	45.88	45.85	-174	17,637	-0.99%	大賣/鉅額交易
2019/07/09	2	46.08	0	0.00	46.00	2	17,645	0.01%
2019/07/08	1	46.15	0	0.00	46.20	1	17,825	0.01%
2019/07/05	3	45.95	6	46.43	46.15	-3	17,949	-0.02%
2019/07/04	17	45.94	3	45.85	45.90	14	18,032	0.08%
2019/07/03	16	46.28	0	0.00	46.25	16	18,223	0.09%
2019/07/02	34.2	46.48	27	46.54	46.35	7.2	18,452	0.04%
2019/07/01	33	46.09	0	0.00	46.15	33	18,483	0.18%
2019/06/28	9	45.80	7	45.90	46.05	2	18,562	0.01%
2019/06/27	74	45.94	2	46.10	45.95	72	18,801	0.38%
2019/06/26	25	45.50	0	0.00	45.55	25	18,891	0.13%
2019/06/25	15	45.42	2	45.55	45.60	13	19,323	0.07%
2019/06/24	5	45.56	3	45.45	45.60	2	19,560	0.01%
2019/06/21	3	45.15	3	45.20	45.15	0	19,765	0.00%
2019/06/20	9	45.41	5	45.27	45.40	4	20,696	0.02%
2019/06/19	8	45.33	14	45.16	45.30	-6	20,682	-0.03%
2019/06/18	15	45.17	6	45.18	45.20	9	20,639	0.04%
2019/06/17	47	44.74	7	44.79	44.70	40	20,457	0.20%
2019/06/14	5	43.80	2	43.95	43.95	3	20,318	0.01%
2019/06/13	16	43.75	50.4	43.78	43.85	-34.4	20,846	-0.17%
2019/06/12	0	0.00	10	43.70	43.75	-10	20,917	-0.05%
2019/06/11	1	43.65	1	43.90	44.00	0	20,838	0.00%
2019/06/10	0	0.00	1	43.70	43.85	-1	20,740	0.00%
2019/06/06	53	43.04	3	43.00	43.15	50	20,602	0.24%
2019/06/05	2	42.95	0	0.00	43.00	2	20,525	0.01%
2019/06/04	57	43.51	2	44.00	43.10	55	20,408	0.27%
2019/06/03	58.2	43.32	54	42.67	43.40	4.2	20,223	0.02%
2019/05/31	1	42.65	0	0.00	42.90	1	20,045	0.00%
2019/05/30	76	42.54	4	42.65	42.80	72	19,910	0.36%
2019/05/28	2	42.55	0	0.00	42.30	2	19,894	0.01%
2019/05/27	40	42.74	1.3	42.62	42.40	38.7	19,814	0.20%
2019/05/24	1	42.45	3	42.50	42.35	-2	19,902	-0.01%
2019/05/23	2	42.40	1	42.70	42.35	1	19,954	0.01%
2019/05/21	7	42.71	0	0.00	42.85	7	20,460	0.03%
2019/05/20	97	42.46	5	42.30	42.35	92	20,442	0.45%
2019/05/17	65	42.29	0	0.00	42.25	65	20,401	0.32%
2019/05/16	68	41.77	9	42.10	42.00	59	20,412	0.29%
2019/05/15	0	0.00	50.4	41.55	41.75	-50.4	20,302	-0.25%
2019/05/14	82	41.53	9	41.32	41.55	73	20,272	0.36%
2019/05/13	13.3	42.68	342.2	42.69	42.00	-328.9	19,984	-1.65%	大賣/鉅額交易
2019/05/10	21	42.72	43	42.56	42.50	-22	19,903	-0.11%
2019/05/09	3	42.72	0	0.00	42.50	3	19,795	0.02%
2019/05/08	16	42.73	3	42.40	43.00	13	19,622	0.07%
2019/05/07	16	42.86	4	42.96	42.90	12	19,430	0.06%
2019/05/06	3	42.45	2	42.30	42.30	1	19,257	0.01%
2019/05/03	18	42.39	21	42.78	42.85	-3	18,942	-0.02%
2019/05/02	3	42.27	13	42.30	42.20	-10	18,615	-0.05%
2019/04/29	2	42.05	5	42.10	42.10	-3	18,476	-0.02%
2019/04/26	1	41.75	0	0.00	41.75	1	18,369	0.01%
2019/04/24	2	41.55	0	0.00	41.55	2	18,358	0.01%
2019/04/23	6	41.13	0	0.00	41.60	6	18,316	0.03%
2019/04/22	9	41.13	5	41.55	41.00	4	18,243	0.02%
2019/04/19	6	41.48	11	41.65	41.70	-5	17,929	-0.03%
2019/04/18	5	41.56	1	41.70	41.60	4	17,806	0.02%
2019/04/16	5	42.32	0	0.00	42.30	5	17,377	0.03%
2019/04/15	3	42.25	90	42.35	42.50	-87	17,356	-0.50%
2019/04/10	65	41.97	20	42.09	42.00	45	16,791	0.27%
2019/04/09	48	42.16	5	42.20	42.15	43	16,545	0.26%
2019/04/08	35	42.19	13	42.10	42.30	22	16,200	0.14%
2019/04/03	6	41.68	93	41.65	41.70	-87	15,817	-0.55%
2019/04/02	3	41.58	140	41.64	41.40	-137	15,641	-0.88%	大賣/鉅額交易
2019/04/01	7	41.30	4	41.60	41.35	3	15,380	0.02%
2019/03/29	0	0.00	13	41.26	41.25	-13	14,937	-0.09%
2019/03/28	371	41.13	18	41.14	41.00	353	14,770	2.39%	大買/鉅額交易
2019/03/27	43	40.55	3.5	40.57	40.55	39.5	14,397	0.27%
2019/03/26	99	40.41	29	40.47	40.45	70	14,149	0.49%
2019/03/25	62	40.28	48	40.40	40.50	14	13,906	0.10%
2019/03/22	13	38.55	40	38.78	38.70	-27	12,921	-0.21%
2019/03/21	10	38.90	0	0.00	38.85	10	12,975	0.08%
2019/03/20	90	38.09	0	0.00	38.05	90	12,847	0.70%
2019/03/19	23	37.95	6	38.05	38.10	17	12,820	0.13%
2019/03/18	119	37.66	0	0.00	37.80	119	12,718	0.94%	大買/鉅額交易
2019/03/15	10	38.65	0	0.00	38.65	10	12,123	0.08%
2019/03/14	0	38.60	1	38.55	38.60	-1	12,005	-0.01%
2019/03/12	1	38.55	0	0.00	38.40	1	12,190	0.01%
2019/03/11	42	38.05	0	0.00	37.85	42	12,358	0.34%
2019/03/08	10	37.80	0	0.00	38.00	10	12,634	0.08%
2019/03/07	1	38.10	0	0.00	38.00	1	12,816	0.01%
2019/03/06	0	0.00	14.4	38.04	38.25	-14.4	12,966	-0.11%
2019/03/05	7	38.00	0	0.00	38.00	7	13,299	0.05%
2019/02/27	10	38.23	0.1	38.40	38.40	9.9	14,337	0.07%
2019/02/26	20	38.30	0	0.00	38.20	20	14,246	0.14%
2019/02/25	38	38.60	0	0.00	38.45	38	14,362	0.26%
2019/02/22	1	38.75	1	38.75	38.70	0	14,472	0.00%
2019/02/21	0	0.00	60	38.33	39.30	-60	14,492	-0.41%
2019/02/20	0	0.00	25.5	38.07	37.85	-25.5	14,013	-0.18%
2019/02/19	0	0.00	2	37.55	37.55	-2	13,849	-0.01%
2019/02/18	92	37.38	0	0.00	36.90	92	13,696	0.67%
2019/02/14	1	37.55	11	37.59	37.50	-10	13,833	-0.07%
2019/02/12	0	0.00	5	37.80	37.70	-5	13,617	-0.04%
2019/02/11	1	37.70	67.5	37.61	37.65	-66.5	13,612	-0.49%
2019/01/30	0	0.00	5	37.35	37.35	-5	13,468	-0.04%
2019/01/28	20	36.85	0	0.00	37.00	20	13,669	0.15%
2019/01/25	1	36.50	0	0.00	36.60	1	13,691	0.01%
2019/01/24	3	36.35	0	0.00	36.40	3	13,820	0.02%
2019/01/23	40	36.26	0	0.00	36.45	40	13,992	0.29%
2019/01/22	0	0.00	4	36.28	36.25	-4	14,159	-0.03%
2019/01/21	12	35.92	0	0.00	36.25	12	14,309	0.08%
2019/01/18	0	0.00	35	35.80	36.00	-35	14,490	-0.24%
2019/01/16	107	35.66	0	0.00	35.60	107	15,381	0.70%	大買/鉅額交易
2019/01/15	2	35.65	0	0.00	35.70	2	15,547	0.01%
2019/01/14	5	35.59	9	35.55	35.60	-4	15,440	-0.03%
2019/01/11	4	36.40	2	36.38	36.40	2	15,449	0.01%
2019/01/10	0	0.00	1	36.80	36.55	-1	15,388	-0.01%
2019/01/08	0	0.00	1	35.90	35.55	-1	15,314	-0.01%
2019/01/03	0	0.00	2	35.20	35.15	-2	15,897	-0.01%
2019/01/02	5	35.70	0	0.00	35.50	5	15,978	0.03%
2018/12/21	10	35.40	0	0.00	35.40	10	16,971	0.06%
2018/12/20	1	35.60	5	35.59	35.40	-4	16,974	-0.02%
2018/12/19	0	0.00	5	36.00	36.00	-5	16,914	-0.03%
2018/12/18	2	35.60	0	0.00	35.65	2	16,943	0.01%
2018/12/17	6	35.88	0	0.00	36.00	6	17,319	0.03%
2018/12/14	0	0.00	2	35.65	35.75	-2	17,273	-0.01%
2018/12/13	0	0.00	2	35.50	35.50	-2	17,362	-0.01%
2018/12/10	1	34.80	3	34.80	34.75	-2	17,308	-0.01%
2018/12/07	2	34.75	0	0.00	35.05	2	17,487	0.01%
2018/12/06	2	34.60	13	34.70	34.65	-11	17,576	-0.06%
2018/12/05	1	35.15	0	0.00	34.85	1	17,823	0.01%
2018/12/04	0	0.00	5	35.25	35.05	-5	18,345	-0.03%
2018/12/03	0	0.00	2	35.70	35.85	-2	18,146	-0.01%
2018/11/30	0	0.00	1	34.45	34.50	-1	17,903	-0.01%
2018/11/28	4	33.80	0	0.00	34.05	4	17,765	0.02%
2018/11/27	9	33.51	1	33.40	33.50	8	17,583	0.05%
2018/11/22	8	34.80	5	34.96	34.85	3	17,290	0.02%
2018/11/21	1	35.65	0	0.00	35.70	1	17,165	0.01%
2018/11/15	2	36.20	0	0.00	36.15	2	17,325	0.01%
2018/11/13	2	35.83	2	35.95	36.40	0	17,458	0.00%
2018/11/07	3	35.50	0	0.00	35.50	3	18,509	0.02%
2018/11/02	0	0.00	1	36.35	36.45	-1	20,127	0.00%
2018/10/29	5	33.70	4	33.60	33.90	1	20,980	0.00%
2018/10/26	1	33.10	21	33.16	33.50	-20	21,504	-0.09%
2018/10/25	2	33.25	5	33.64	34.00	-3	22,325	-0.01%
2018/10/24	9	34.17	2	35.28	34.15	7	23,157	0.03%
2018/10/23	6	36.26	1	36.50	36.00	5	22,836	0.02%
2018/10/22	3	37.80	0	0.00	37.55	3	23,078	0.01%
2018/10/19	1	37.55	0	0.00	37.25	1	24,086	0.00%
2018/10/18	1	38.05	1	37.80	38.00	0	24,280	0.00%
2018/10/17	2	38.20	0	0.00	38.25	2	25,131	0.01%
2018/10/12	4	38.33	2	38.25	39.00	2	25,600	0.01%
2018/10/11	24	37.34	1	37.50	37.60	23	25,654	0.09%
2018/10/05	0	0.00	6	39.80	39.70	-6	25,579	-0.02%
2018/10/04	0	0.00	2	39.65	39.80	-2	25,683	-0.01%
2018/10/01	5	41.55	2	41.05	41.05	3	26,235	0.01%
2018/09/28	0	0.00	13	41.32	41.10	-13	26,430	-0.05%
2018/09/27	3	40.25	0	0.00	40.25	3	26,273	0.01%
2018/09/26	3	40.15	1	39.90	39.90	2	26,482	0.01%
2018/09/25	8	40.84	2	40.20	40.20	6	26,920	0.02%
2018/09/21	3	40.50	200	40.63	40.40	-197	27,049	-0.73%	大賣/鉅額交易
2018/09/20	1	39.95	1	39.85	40.10	0	26,888	0.00%
2018/09/19	3	40.17	0	0.00	40.15	3	26,972	0.01%
2018/09/18	3	39.63	0	0.00	39.70	3	27,031	0.01%
2018/09/17	13	39.58	2	39.40	39.30	11	27,184	0.04%
2018/09/14	5	39.37	1	39.80	39.65	4	27,256	0.01%
2018/09/13	5	39.23	1	39.05	39.10	4	27,301	0.01%
2018/09/12	1	38.00	200	38.48	38.55	-199	27,171	-0.73%	大賣/鉅額交易
2018/09/11	13	37.90	16	37.98	38.00	-3	27,244	-0.01%
2018/09/10	29.4	38.01	0	0.00	37.95	29.4	27,027	0.11%
2018/09/07	0	0.00	4	41.35	41.30	-4	26,616	-0.02%
2018/09/06	5	41.75	5	41.80	41.80	0	26,592	0.00%
2018/08/31	0	0.00	1	41.65	42.35	-1	26,343	0.00%
2018/08/30	1	41.90	0	0.00	42.00	1	26,050	0.00%
2018/08/29	5	43.20	0	0.00	43.40	5	25,625	0.02%
2018/08/28	0	0.00	0.2	43.20	43.30	-0.2	25,698	0.00%
2018/08/27	1	43.15	102	43.33	43.30	-101	25,815	-0.39%	大賣/鉅額交易
2018/08/24	31	42.99	1	42.65	42.80	30	25,756	0.12%
2018/08/23	0	0.00	8	43.16	43.10	-8	25,948	-0.03%
2018/08/22	2	42.78	213	43.11	42.95	-211	26,075	-0.81%	大賣/鉅額交易
2018/08/21	21	42.14	13	42.42	42.90	8	26,120	0.03%
2018/08/20	2	42.05	2	41.95	42.00	0	26,216	0.00%
2018/08/17	229	42.56	7	42.71	42.05	222	26,177	0.85%	大買/鉅額交易
2018/08/16	5	41.35	5.5	41.73	42.00	-0.5	26,134	0.00%
2018/08/15	6	42.54	9	43.55	42.35	-3	26,225	-0.01%
2018/08/14	18	42.95	423	43.47	43.30	-405	25,975	-1.56%	大賣/鉅額交易
2018/08/13	23	42.68	28	42.91	42.15	-5	25,677	-0.02%
2018/08/10	65	41.21	122	41.17	41.50	-57	24,798	-0.23%	大賣/
2018/08/09	7	40.51	20	40.77	40.50	-13	24,741	-0.05%
2018/08/08	25	40.71	5	40.95	40.60	20	25,207	0.08%
2018/08/07	13	40.29	0	0.00	40.15	13	25,092	0.05%
2018/08/06	138	40.51	10	40.35	40.35	128	25,024	0.51%	大買/鉅額交易
2018/08/03	141	41.01	22	40.72	40.45	119	24,795	0.48%	大買/鉅額交易
2018/08/02	10	40.83	10	40.63	40.60	0	24,490	0.00%
2018/08/01	32	40.93	13	41.17	41.05	19	23,866	0.08%
2018/07/31	50	39.26	47	39.46	39.35	3	22,946	0.01%
2018/07/30	5	41.15	0	0.00	40.70	5	22,017	0.02%
2018/07/27	23	40.52	0	0.00	40.30	23	21,668	0.11%
2018/07/26	529	40.58	105	41.72	40.50	424	21,333	1.99%	大買/大賣/鉅額交易
2018/07/25	0	0.00	124.1	45.23	45.10	-124.1	20,460	-0.61%	大賣/鉅額交易
2018/07/24	1	42.90	182	45.35	45.50	-181	20,173	-0.90%	大賣/鉅額交易
2018/07/23	0	0.00	1	42.65	42.65	-1	19,368	-0.01%
2018/07/20	75	42.39	0	0.00	42.30	75	19,251	0.39%
2018/07/19	187	42.80	0	0.00	42.75	187	19,164	0.98%	大買/鉅額交易
2018/07/18	0	0.00	2	42.55	42.25	-2	19,412	-0.01%
2018/07/17	9	42.46	45	42.10	42.15	-36	19,164	-0.19%
2018/07/16	5	42.46	0	0.00	42.50	5	19,102	0.03%
2018/07/13	10	43.05	1	43.55	43.50	9	19,058	0.05%
2018/07/12	1	42.65	2	42.60	42.70	-1	18,723	-0.01%
2018/07/11	5	42.25	0	0.00	42.15	5	18,533	0.03%
2018/07/10	10	42.80	10	43.15	43.25	0	18,222	0.00%
2018/07/05	1	42.30	1	42.05	42.05	0	17,264	0.00%
2018/07/04	11	41.79	0	0.00	42.00	11	17,216	0.06%
2018/07/03	0	0.00	2	42.93	42.75	-2	16,918	-0.01%
2018/06/28	0	0.00	0.3	42.50	42.40	-0.3	15,725	0.00%
2018/06/26	5	43.82	0	0.00	43.70	5	15,155	0.03%
2018/06/20	0	0.00	2	44.85	44.75	-2	14,521	-0.01%
2018/06/19	7	43.90	0	0.00	43.85	7	14,290	0.05%
2018/06/15	1	44.90	0	0.00	45.25	1	13,991	0.01%
2018/06/14	1	44.90	2	45.30	44.90	-1	13,688	-0.01%
2018/06/13	0	0.00	1	44.60	45.45	-1	13,540	-0.01%
2018/06/12	1	44.55	0	0.00	44.50	1	13,514	0.01%
2018/06/08	0	0.00	1	44.75	45.00	-1	13,315	-0.01%
2018/06/06	10	44.70	1	44.60	44.80	9	13,226	0.07%
2018/06/05	1	44.45	11.1	45.03	45.20	-10.1	13,105	-0.08%
2018/06/04	0	0.00	22	44.84	45.65	-22	12,867	-0.17%
2018/05/31	0	0.00	2	43.65	43.60	-2	12,403	-0.02%
2018/05/30	5	43.40	1	43.00	43.75	4	12,061	0.03%
2018/05/28	1	43.95	0	0.00	43.95	1	11,560	0.01%
2018/05/25	3	43.97	0.3	43.90	43.90	2.7	11,405	0.02%
2018/05/24	11	44.09	8	44.25	44.75	3	11,186	0.03%
2018/05/23	23	43.97	6	43.95	44.10	17	10,986	0.15%
2018/05/22	5	45.55	0	0.00	45.60	5	10,678	0.05%
2018/05/21	5	45.80	6	46.28	46.00	-1	10,604	-0.01%
2018/05/18	20	45.68	5	45.60	45.55	15	10,386	0.14%
2018/05/16	22	45.70	49	46.68	45.90	-27	9,922	-0.27%
2018/05/15	0	0.00	3	43.22	43.50	-3	9,122	-0.03%
2018/05/14	0	0.00	3	42.35	43.15	-3	9,082	-0.03%
2018/05/11	2	41.05	0	0.00	41.25	2	8,797	0.02%
2018/05/10	3	41.13	2	41.10	41.10	1	8,681	0.01%
2018/05/07	3	40.63	12	40.66	40.40	-9	8,247	-0.11%
2018/05/04	2	39.70	3	39.75	39.55	-1	7,995	-0.01%
2018/05/03	16	39.85	0	0.00	39.40	16	8,040	0.20%
2018/05/02	2	40.90	2	41.30	40.85	0	7,860	0.00%
2018/04/30	0	0.00	3	40.50	40.85	-3	7,745	-0.04%
2018/04/25	1	40.10	1	40.70	40.20	0	7,573	0.00%
2018/04/24	1	40.70	8	40.58	40.85	-7	7,530	-0.09%
2018/04/23	1	38.70	1.8	38.78	38.90	-0.8	7,116	-0.01%
2018/04/19	0	0.00	1	39.00	39.00	-1	7,137	-0.01%
2018/04/18	1	38.05	0	0.00	38.20	1	7,203	0.01%
2018/04/17	0	37.75	0	0.00	38.00	0	7,686	0.00%
2018/04/13	0	0.00	1	38.10	38.20	-1	8,016	-0.01%
2018/04/12	0	38.00	0	0.00	38.10	0	8,316	0.00%
2018/04/10	0	0.00	4	37.79	38.20	-4	8,908	-0.04%
2018/04/09	0	0.00	3	37.27	37.35	-3	8,975	-0.03%
2018/04/03	3	36.62	0	0.00	36.95	3	9,075	0.03%
2018/03/20	3	37.10	0	0.00	37.35	3	10,409	0.03%
2018/03/14	0	0.00	1	37.50	37.50	-1	10,242	-0.01%
2018/03/13	1	37.40	2	37.50	37.50	-1	10,211	-0.01%
2018/03/08	2	36.50	0	0.00	36.40	2	10,654	0.02%
2018/03/07	1	36.50	2	36.40	36.40	-1	10,705	-0.01%
2018/03/06	2	36.65	0	0.00	36.50	2	10,762	0.02%
2018/03/05	1	36.60	0	0.00	36.30	1	11,150	0.01%
2018/02/26	1	36.85	1	36.55	36.55	0	11,206	0.00%
2018/02/21	0	0.00	11	37.00	37.20	-11	11,246	-0.10%
2018/02/12	10	35.43	0	0.00	35.95	10	11,186	0.09%
2018/02/09	6	35.20	0	0.00	35.60	6	11,191	0.05%
2018/02/08	1	36.75	6	36.75	36.75	-5	11,101	-0.05%
2018/02/07	5	36.59	5	36.35	36.40	0	11,348	0.00%
2018/02/06	0	0.00	1	35.20	35.50	-1	11,176	-0.01%
2018/02/05	0	0.00	2	37.20	37.80	-2	10,868	-0.02%
2018/02/01	1	37.80	0	0.00	37.90	1	10,779	0.01%
2018/01/30	1	37.75	0	0.00	37.90	1	10,744	0.01%
2018/01/26	1	37.95	10	37.75	38.20	-9	10,632	-0.08%
2018/01/25	10	37.45	0	0.00	37.60	10	10,496	0.10%
2018/01/19	0	0.00	2	37.90	37.90	-2	10,101	-0.02%
2018/01/18	5	38.40	51	38.40	37.85	-46	10,032	-0.46%
2018/01/17	25	38.12	23	38.43	38.50	2	9,868	0.02%
2018/01/16	15	37.87	10	37.92	38.10	5	9,731	0.05%
2018/01/15	5	37.80	0	0.00	37.85	5	9,652	0.05%
2018/01/12	73	37.63	0	0.00	37.60	73	9,583	0.76%
2018/01/11	0	0.00	10	37.60	37.50	-10	9,356	-0.11%
2018/01/10	0	0.00	3	38.40	38.45	-3	8,870	-0.03%
2018/01/09	0	0.00	2	38.20	38.30	-2	8,715	-0.02%
2018/01/08	0	0.00	7	37.97	38.20	-7	8,456	-0.08%
2018/01/05	23	37.20	0	0.00	37.30	23	8,145	0.28%
2018/01/04	0	0.00	3.1	37.26	37.20	-3.1	7,623	-0.04%
2018/01/02	0	0.00	2	36.50	36.55	-2	7,250	-0.03%