台泥 (1101)-華南永昌-敦南券商分點個股進出

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

台泥

(1101)

可現股當沖

股價
33.35
漲跌
▲0.15
漲幅
+0.45%
成交量
7,547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－華南永昌-敦南券商分點個股進出

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

華南永昌-敦南券商分點個股進出
華南永昌-敦南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	10	33.15	0	0.00	33.20	10	11,730	0.09%
2024/11/20	0	0.00	1	33.45	33.50	-1	11,702	-0.01%
2024/11/19	1	33.55	1.1	33.45	33.50	-0.1	11,607	0.00%
2024/11/18	0	0.00	0.1	33.30	33.25	-0.1	11,508	0.00%
2024/11/15	1.1	32.92	1	33.00	33.15	0.1	11,361	0.00%
2024/11/12	2	32.60	0	0.00	32.45	2	12,041	0.02%
2024/11/11	0	0.00	4	32.20	32.25	-4	11,873	-0.03%
2024/11/08	0.3	32.08	0	0.00	31.90	0.3	11,905	0.00%
2024/11/07	2	31.95	0	0.00	31.95	2	12,154	0.02%
2024/11/06	4	32.40	0	0.00	32.05	4	12,369	0.03%
2024/11/05	0	0.00	4	32.45	32.55	-4	12,488	-0.03%
2024/11/04	1	32.35	8.2	32.44	32.45	-7.2	12,826	-0.06%
2024/11/01	2	32.00	0	0.00	32.10	2	13,337	0.01%
2024/10/30	1	32.10	0	0.00	31.95	1	13,447	0.01%
2024/10/29	0.2	31.80	0	0.00	32.10	0.2	13,575	0.00%
2024/10/28	0	32.10	0	0.00	32.15	0	13,522	0.00%
2024/10/24	7	31.96	0	0.00	32.00	7	13,883	0.05%
2024/10/22	0	32.15	0	0.00	32.15	0	14,384	0.00%
2024/10/17	0	0.00	0	32.45	32.50	0	15,205	0.00%
2024/10/09	2	32.48	0	0.00	32.45	2	15,928	0.01%
2024/10/08	1	33.00	20	33.13	33.05	-19	15,935	-0.12%
2024/10/07	0	33.65	0	0.00	33.50	0	16,042	0.00%
2024/10/01	0.3	33.60	0	0.00	33.70	0.3	16,113	0.00%
2024/09/30	20	33.75	17.1	33.75	33.80	2.9	16,135	0.02%
2024/09/27	0	0.00	6	33.22	33.30	-6	15,693	-0.04%
2024/09/26	13	32.62	12	32.58	32.60	1	15,583	0.01%
2024/09/25	0	0.00	2	32.70	32.75	-2	15,737	-0.01%
2024/09/24	0	0.00	0.2	32.15	32.25	-0.2	15,931	0.00%
2024/09/23	2	32.20	0	0.00	32.20	2	16,145	0.01%
2024/09/13	10	31.65	11	31.80	31.80	-1	17,004	-0.01%
2024/09/09	2.2	31.57	0	0.00	31.55	2.2	17,458	0.01%
2024/09/04	0	0.00	14	31.66	31.75	-14	17,823	-0.08%
2024/09/03	1	32.31	0	0.00	32.15	1	17,552	0.01%
2024/09/02	0	0.00	20	32.80	32.75	-20	17,423	-0.11%
2024/08/30	20	32.95	0	0.00	32.95	20	17,444	0.11%
2024/08/28	3	32.83	0	0.00	32.90	3	17,440	0.02%
2024/08/23	3	32.95	0	0.00	32.95	3	18,214	0.02%
2024/08/22	10	32.94	0	0.00	33.05	10	18,324	0.05%
2024/08/21	0	0.00	4	32.80	32.80	-4	18,453	-0.02%
2024/08/20	2	32.75	0	0.00	32.80	2	18,562	0.01%
2024/08/19	2	32.85	0	0.00	32.70	2	18,809	0.01%
2024/08/16	2	32.88	0	0.00	32.85	2	19,420	0.01%
2024/08/15	8.1	33.00	0	0.00	32.90	8.1	19,474	0.04%
2024/08/14	2	33.36	37	33.71	33.60	-35	19,114	-0.18%
2024/08/12	17	34.41	0	34.45	34.45	17	18,777	0.09%
2024/08/09	8	34.40	10	34.50	34.50	-2	18,908	-0.01%
2024/08/08	1	33.95	9	34.14	34.00	-8	18,971	-0.04%
2024/08/07	4	33.74	1	33.80	33.80	3	19,111	0.02%
2024/08/06	3	33.45	5	33.11	33.80	-2	19,273	-0.01%
2024/08/05	6	33.10	0	0.00	33.10	6	19,081	0.03%
2024/08/01	1	34.75	2	34.65	34.60	-1	18,651	-0.01%
2024/07/31	3	34.63	6	34.64	34.65	-3	19,006	-0.02%
2024/07/30	1	34.45	15	34.77	34.65	-14	19,146	-0.07%
2024/07/29	0.1	34.90	6.7	34.87	34.90	-6.6	19,188	-0.03%
2024/07/26	0.3	34.78	0	0.00	34.90	0.3	19,146	0.00%
2024/07/23	0.5	34.90	0	0.00	34.95	0.5	19,040	0.00%
2024/07/19	0	0.00	1	34.20	34.60	-1	18,891	-0.01%
2024/07/18	2.1	35.05	3.3	34.98	34.80	-1.3	18,816	-0.01%
2024/07/17	0.3	34.35	1	34.35	34.50	-0.8	18,575	0.00%
2024/07/16	0	0.00	2	34.05	34.15	-2	18,617	-0.01%
2024/07/15	0	0.00	2	34.40	34.10	-2	18,906	-0.01%
2024/07/12	0	0.00	3	34.30	34.25	-3	19,001	-0.02%
2024/07/11	1	33.80	5	33.80	34.05	-4	18,966	-0.02%
2024/07/10	2	33.85	6	33.95	33.85	-4	19,323	-0.02%
2024/07/05	17	34.42	0	0.00	34.45	17	19,401	0.09%
2024/07/04	1	34.00	2	34.10	34.15	-1	19,513	-0.01%
2024/07/03	0	33.70	2	33.95	34.00	-2	19,444	-0.01%
2024/07/02	2	33.85	1	33.75	33.70	1	19,419	0.01%
2024/07/01	1	33.70	1	33.70	33.55	0	19,630	0.00%
2024/06/28	2	34.25	1	34.40	34.20	1	19,424	0.01%
2024/06/27	2	33.98	0	0.00	34.25	2	19,120	0.01%
2024/06/25	5	34.37	0	0.00	34.50	5	19,006	0.03%
2024/06/24	8	34.32	0	0.00	34.25	8	18,893	0.04%
2024/06/21	0.1	34.25	8	34.56	34.65	-8	18,790	-0.04%
2024/06/20	0.1	34.05	0	0.00	34.15	0.1	18,385	0.00%
2024/06/19	0.2	33.85	0.1	34.00	34.05	0.1	18,482	0.00%
2024/06/18	2	34.00	1	33.75	33.90	1	18,549	0.01%
2024/06/17	0	0.00	2	33.93	34.00	-2	18,871	-0.01%
2024/06/14	0.5	33.80	2.3	33.94	34.00	-1.8	19,045	-0.01%
2024/06/13	0.3	33.52	1	33.50	33.45	-0.7	18,976	0.00%
2024/06/12	10.6	33.30	0.1	33.35	33.00	10.6	19,030	0.06%
2024/06/11	1	32.90	0	0.00	32.85	1	18,937	0.01%
2024/06/07	0.3	32.90	0	0.00	33.05	0.3	18,986	0.00%
2024/06/06	0.1	32.75	0	0.00	32.70	0.1	18,999	0.00%
2024/06/04	2	32.75	8	32.95	32.70	-6	19,258	-0.03%
2024/05/31	1.1	33.05	0	0.00	33.00	1.1	19,359	0.01%
2024/05/30	5	32.98	60	33.05	32.85	-55	19,198	-0.29%
2024/05/29	1.1	33.59	0	0.00	33.20	1.1	19,084	0.01%
2024/05/27	1	33.80	13	33.90	33.80	-12	19,149	-0.06%
2024/05/24	10	34.00	0	34.00	34.05	10	19,164	0.05%
2024/05/23	1	34.00	1.2	34.09	34.00	-0.2	19,106	0.00%
2024/05/22	0.3	34.07	0	0.00	34.35	0.3	18,882	0.00%
2024/05/21	0	0.00	2	33.35	33.35	-2	18,203	-0.01%
2024/05/20	12	33.79	0.2	33.85	33.85	11.8	18,043	0.07%
2024/05/17	0	0.00	11	33.75	33.90	-11	17,916	-0.06%
2024/05/16	13	33.41	14	33.41	33.60	-1	17,836	-0.01%
2024/05/15	1	33.30	0	0.00	33.30	1	17,783	0.01%
2024/05/14	1.1	33.31	30	33.35	33.35	-28.9	17,869	-0.16%
2024/05/13	36.1	33.67	2.3	33.58	33.70	33.8	17,684	0.19%
2024/05/10	2	33.20	1	33.20	33.30	1	17,314	0.01%
2024/05/08	1	33.05	0	0.00	33.10	1	17,111	0.01%
2024/05/07	1	33.05	4	33.30	33.20	-3	17,141	-0.02%
2024/05/06	3.1	33.00	2.7	32.85	33.00	0.4	16,992	0.00%
2024/05/02	10.3	32.30	0.5	32.25	32.30	9.8	16,359	0.06%
2024/04/30	0	0.00	10	32.25	32.05	-10	16,171	-0.06%
2024/04/29	60.7	32.24	1	32.00	32.35	59.7	16,038	0.37%
2024/04/26	4.1	31.85	0	0.00	31.80	4.1	15,880	0.03%
2024/04/24	50	32.30	0	0.00	32.15	50	15,799	0.32%
2024/04/23	6.3	32.72	2	32.50	32.35	4.3	16,021	0.03%
2024/04/22	10.1	32.45	0.1	32.37	32.60	10	15,974	0.06%
2024/04/19	1	32.10	0	0.00	32.00	1	15,756	0.01%
2024/04/18	0.3	32.85	0	0.00	32.70	0.3	15,379	0.00%
2024/04/16	5	32.90	4.3	32.55	32.45	0.7	15,008	0.00%
2024/04/15	0.3	32.70	0	0.00	32.35	0.3	14,402	0.00%
2024/04/12	3	31.95	0	0.00	32.20	3	14,063	0.02%
2024/04/10	4	32.83	1	32.90	32.70	3	13,783	0.02%
2024/04/09	2	32.38	1	32.35	32.45	1	13,609	0.01%
2024/04/08	0	0.00	7	32.30	32.30	-7	13,545	-0.05%
2024/04/03	13	32.58	21	32.69	32.00	-8	13,436	-0.06%
2024/04/02	0	0.00	0	31.95	31.95	0	13,046	0.00%
2024/03/29	0	0.00	0.2	32.15	32.15	-0.2	13,089	0.00%
2024/03/28	52	31.75	2	31.80	31.70	50	12,963	0.39%
2024/03/27	8.5	31.64	0.4	31.77	31.70	8.1	12,844	0.06%
2024/03/26	0	0.00	1	31.45	31.55	-1	12,765	-0.01%
2024/03/25	1.4	31.15	0	0.00	31.10	1.4	12,723	0.01%
2024/03/22	1	31.25	20	31.10	31.15	-19	12,702	-0.15%
2024/03/21	21.4	31.51	0.1	31.65	31.50	21.3	12,514	0.17%
2024/03/20	2.1	30.97	52	30.90	30.90	-49.9	12,516	-0.40%
2024/03/19	42.1	31.45	43.4	31.40	31.40	-1.3	12,198	-0.01%
2024/03/18	3	31.65	0	0.00	31.70	3	11,945	0.03%
2024/03/15	1	32.00	0.5	32.00	31.95	0.5	11,833	0.00%
2024/03/13	11	31.85	1	31.90	31.70	10	11,518	0.09%
2024/03/12	1	31.85	2	31.90	32.00	-1	11,388	-0.01%
2024/03/11	4.1	31.71	0	0.00	31.80	4.1	11,415	0.04%
2024/03/08	1.1	31.91	1.2	32.00	31.85	-0.1	11,531	0.00%
2024/03/07	1	31.85	3	31.95	32.00	-2	11,664	-0.02%
2024/03/06	0	0.00	1	31.95	32.00	-1	12,022	-0.01%
2024/03/05	0.3	32.15	0	0.00	32.00	0.3	13,502	0.00%
2024/03/04	0.1	32.19	0	0.00	32.05	0.1	13,771	0.00%
2024/03/01	0.2	32.05	0.4	32.00	32.05	-0.2	14,657	0.00%
2024/02/29	4.1	32.20	0	0.00	32.10	4.1	14,759	0.03%
2024/02/27	3	31.87	8	32.06	31.85	-5	14,610	-0.03%
2024/02/23	1.1	32.45	0	0.00	32.40	1.1	14,694	0.01%
2024/02/21	0	0.00	1	32.50	32.50	-1	15,202	-0.01%
2024/02/20	10	32.60	1.2	32.61	32.65	8.8	15,222	0.06%
2024/02/19	3	32.75	0.5	32.40	32.80	2.5	15,433	0.02%
2024/02/16	2	31.88	0	0.00	31.90	2	15,704	0.01%
2024/02/15	0.1	32.00	0	0.00	32.00	0.1	15,670	0.00%
2024/02/05	1	32.10	0	0.00	32.15	1	15,497	0.01%
2024/02/01	0	0.00	0.5	32.15	32.45	-0.5	15,591	0.00%
2024/01/31	3	31.87	0	0.00	31.90	3	15,628	0.02%
2024/01/30	1	32.20	30	32.10	32.00	-29	15,538	-0.19%
2024/01/29	1	32.35	20	32.40	32.35	-19	15,511	-0.12%
2024/01/26	2	32.65	0	0.00	32.60	2	15,632	0.01%
2024/01/22	2	32.30	0	0.00	32.30	2	16,296	0.01%
2024/01/19	1	31.90	0	0.00	32.40	1	16,355	0.01%
2024/01/18	1.1	32.13	0	0.00	32.05	1.1	16,380	0.01%
2024/01/17	7.1	32.39	80	32.23	32.20	-72.9	16,459	-0.44%
2024/01/16	18	33.01	1	32.95	32.90	17	16,356	0.10%
2024/01/15	0.1	33.65	0	33.75	33.65	0.1	16,277	0.00%
2024/01/11	2	33.70	0	0.00	33.70	2	17,605	0.01%
2024/01/10	1	33.80	0	0.00	33.70	1	18,877	0.01%
2024/01/09	1	34.15	9	34.05	34.05	-8	19,006	-0.04%
2024/01/05	0	0.00	8	34.33	34.35	-8	19,349	-0.04%
2024/01/04	1	34.15	5	34.15	34.20	-4	19,609	-0.02%
2024/01/03	1	34.20	21.3	34.20	34.20	-20.3	19,771	-0.10%
2024/01/02	0	0.00	6.2	34.75	34.70	-6.2	19,818	-0.03%
2023/12/28	4	34.78	1	34.80	34.90	3	20,185	0.02%
2023/12/27	4	34.75	1	34.85	34.90	3	20,197	0.01%
2023/12/25	1	34.60	0	0.00	34.50	1	20,449	0.00%
2023/12/22	0	0.00	30	34.22	34.30	-30	20,578	-0.15%
2023/12/21	1	34.20	10	34.25	34.25	-9	20,790	-0.04%
2023/12/19	31	34.55	0	0.00	34.35	31	21,394	0.14%
2023/12/18	1	34.45	13.4	34.61	34.55	-12.4	21,730	-0.06%
2023/12/15	0	0.00	6	34.43	34.30	-6	21,955	-0.03%
2023/12/14	0	0.00	1	34.40	34.40	-1	21,772	0.00%
2023/12/13	0	0.00	5	34.10	34.05	-5	21,743	-0.02%
2023/12/12	2	34.20	5	34.25	34.15	-3	21,824	-0.01%
2023/12/11	0	0.00	1	34.40	34.40	-1	21,878	0.00%
2023/12/08	1	34.60	0	0.00	34.60	1	22,119	0.00%
2023/12/06	0	0.00	7	34.75	34.60	-7	22,145	-0.03%
2023/12/05	0	0.00	4	34.80	34.90	-4	22,206	-0.02%
2023/12/04	6	34.22	0	0.00	34.05	6	22,066	0.03%
2023/12/01	6	34.49	0	0.00	34.40	6	22,225	0.03%
2023/11/30	15	34.79	53	34.88	34.95	-38	21,892	-0.17%
2023/11/29	24.1	34.51	4	34.30	34.25	20.1	20,364	0.10%
2023/11/28	44	34.83	11	34.98	34.50	33	20,138	0.16%
2023/11/27	1.8	34.06	2	34.25	33.95	-0.2	19,597	0.00%
2023/11/24	1	34.05	4	33.99	33.75	-3	19,408	-0.02%
2023/11/22	2	34.00	1	34.10	33.85	1	19,049	0.01%
2023/11/21	1	34.00	5.4	34.04	34.20	-4.4	18,952	-0.02%
2023/11/20	0	0.00	2	33.60	33.60	-2	18,544	-0.01%
2023/11/17	50	33.15	0	0.00	33.20	50	18,469	0.27%
2023/11/16	36	33.04	0	0.00	33.05	36	18,400	0.20%
2023/11/15	0	0.00	1	33.00	33.15	-1	18,225	-0.01%
2023/11/08	2	32.90	23	32.72	32.90	-21	18,405	-0.11%
2023/11/07	0	0.00	10	32.50	32.55	-10	18,432	-0.05%
2023/11/06	0	0.00	0	33.00	32.80	0	18,394	0.00%
2023/11/03	0.1	32.80	0.4	32.95	32.90	-0.3	18,290	0.00%
2023/11/02	4	32.40	0	0.00	32.35	4	18,196	0.02%
2023/11/01	0	0.00	50.5	32.05	32.10	-50.5	18,166	-0.28%
2023/10/31	1.1	32.12	0	32.30	32.25	1.1	18,158	0.01%
2023/10/30	2	32.00	1	32.00	32.00	1	18,028	0.01%
2023/10/27	4	31.90	0	31.95	31.85	4	17,917	0.02%
2023/10/26	11	31.54	0	0.00	31.45	11	17,975	0.06%
2023/10/25	3.1	31.57	0	0.00	31.55	3.1	17,848	0.02%
2023/10/24	10	31.64	0	0.00	31.50	10	17,706	0.06%
2023/10/23	2	31.73	50	31.70	31.65	-48	17,530	-0.27%
2023/10/20	1.1	31.74	8	31.51	31.75	-6.9	17,702	-0.04%
2023/10/19	2.1	31.94	0	0.00	31.90	2.1	17,409	0.01%
2023/10/18	4.1	32.48	0	0.00	32.45	4.1	16,813	0.02%
2023/10/17	1	33.30	5	33.50	33.45	-4	15,659	-0.03%
2023/10/16	1	33.75	15.3	33.75	33.60	-14.3	15,645	-0.09%
2023/10/13	13	34.07	0	0.00	33.80	13	15,722	0.08%
2023/10/12	4.2	33.63	3	33.67	33.70	1.2	15,681	0.01%
2023/10/11	1	33.00	2	33.05	33.10	-1	15,548	-0.01%
2023/10/06	0.2	32.90	2	32.93	32.80	-1.8	15,540	-0.01%
2023/10/05	2	32.75	0	0.00	32.75	2	15,507	0.01%
2023/10/04	31	32.90	16	32.90	32.90	15	15,539	0.10%
2023/10/03	0	0.00	20	33.20	33.20	-20	15,625	-0.13%
2023/10/02	2	33.30	10	33.10	33.10	-8	15,776	-0.05%
2023/09/28	1	33.15	0	0.00	33.25	1	16,020	0.01%
2023/09/27	0.1	33.05	1	33.00	33.05	-0.9	15,999	-0.01%
2023/09/26	7	33.04	0	0.00	33.00	7	15,938	0.04%
2023/09/25	3	33.17	5	33.10	33.10	-2	15,777	-0.01%
2023/09/22	8	33.45	9	33.50	33.50	-1	15,474	-0.01%
2023/09/21	14	33.94	0	0.00	33.80	14	15,253	0.09%
2023/09/20	2	34.45	0	0.00	34.35	2	15,082	0.01%
2023/09/19	2	34.90	1	34.95	34.80	1	14,902	0.01%
2023/09/18	5	35.00	1	35.05	35.10	4	14,938	0.03%
2023/09/14	0	0.00	5	35.35	35.50	-5	14,962	-0.03%
2023/09/13	1	35.15	5	35.12	35.30	-4	14,972	-0.03%
2023/09/12	10	34.50	0	0.00	34.60	10	15,254	0.07%
2023/09/11	6	34.14	0	0.00	34.20	6	15,266	0.04%
2023/09/08	2.1	34.10	0	0.00	34.10	2.1	15,301	0.01%
2023/09/07	0.6	34.40	117	34.29	34.35	-116.4	15,280	-0.76%	大賣/鉅額交易
2023/09/06	10.1	34.68	1	34.80	34.40	9.1	15,287	0.06%
2023/09/05	2	35.10	3	35.03	35.00	-1	14,939	-0.01%
2023/09/04	2	34.98	0	0.00	35.20	2	14,925	0.01%
2023/09/01	4	35.19	1	35.45	35.25	3	14,877	0.02%
2023/08/30	1	35.35	34	35.30	35.30	-33	14,684	-0.22%
2023/08/29	1	35.20	0	0.00	35.40	1	15,130	0.01%
2023/08/28	1	35.20	0	0.00	35.20	1	15,344	0.01%
2023/08/25	1.1	35.16	0	0.00	35.10	1.1	16,124	0.01%
2023/08/24	1.1	35.26	0	0.00	35.30	1.1	16,441	0.01%
2023/08/23	2.2	35.41	0	0.00	35.30	2.2	16,726	0.01%
2023/08/22	3	35.37	0	0.00	35.40	3	16,947	0.02%
2023/08/21	0.2	35.45	0	0.00	35.40	0.2	17,344	0.00%
2023/08/18	1.1	35.24	0	0.00	35.15	1.1	17,523	0.01%
2023/08/17	4.1	35.52	4	35.59	35.65	0.1	17,458	0.00%
2023/08/16	6	36.09	0	0.00	36.05	6	17,488	0.03%
2023/08/15	0.4	36.76	0	0.00	36.70	0.4	17,473	0.00%
2023/08/14	6.1	36.86	7	36.96	36.85	-0.9	17,582	-0.01%
2023/08/11	0	0.00	5	37.39	37.40	-5	17,637	-0.03%
2023/08/10	2	36.93	0	0.00	36.85	2	17,644	0.01%
2023/08/04	1	37.35	0	0.00	37.35	1	18,438	0.01%
2023/08/02	1	37.40	1	37.65	37.20	0	18,846	0.00%
2023/08/01	12	37.45	0	0.00	37.55	12	19,015	0.06%
2023/07/31	0.1	37.50	4	37.45	37.30	-3.9	19,125	-0.02%
2023/07/28	2	37.35	1	37.25	37.35	1	19,175	0.01%
2023/07/27	1	37.30	3	37.40	37.35	-2	19,620	-0.01%
2023/07/25	6	37.44	5	37.36	37.40	1	20,798	0.00%
2023/07/24	1.3	36.76	0	0.00	36.50	1.3	20,874	0.01%
2023/07/21	3	36.33	0	0.00	36.10	3	21,180	0.01%
2023/07/20	0.5	36.66	0	0.00	36.55	0.5	21,667	0.00%
2023/07/19	6.9	36.74	0	0.00	36.60	6.9	22,718	0.03%
2023/07/18	3.2	36.61	0	0.00	37.10	3.2	23,504	0.01%
2023/07/17	1	36.80	0	0.00	36.75	1	23,411	0.00%
2023/07/14	0	0.00	0.2	37.10	37.00	-0.2	23,348	0.00%
2023/07/13	0.1	37.00	0	0.00	36.80	0.1	23,366	0.00%
2023/07/12	1	36.55	0	0.00	36.60	1	23,564	0.00%
2023/07/11	5.4	36.76	0	0.00	36.55	5.4	23,517	0.02%
2023/07/10	4	37.03	0	0.00	36.85	4	23,394	0.02%
2023/07/07	1	37.10	0	0.00	37.30	1	23,264	0.00%
2023/07/06	55.6	37.21	6	37.28	37.25	49.6	23,393	0.21%
2023/07/05	3	37.93	0	0.00	37.80	3	23,091	0.01%
2023/07/04	3.6	38.10	0	0.00	38.05	3.6	22,913	0.02%
2023/07/03	1.1	38.20	1.7	38.22	38.25	-0.6	22,864	0.00%
2023/06/30	2	38.13	0	0.00	38.05	2	22,907	0.01%
2023/06/29	3	38.10	5	38.05	38.05	-2	22,932	-0.01%
2023/06/28	17.2	38.08	5	38.05	38.05	12.2	22,980	0.05%
2023/06/27	0	0.00	8	38.45	38.45	-8	23,114	-0.03%
2023/06/20	3.1	38.49	5	38.65	38.55	-1.9	23,375	-0.01%
2023/06/19	12	38.72	1.3	38.79	38.70	10.7	23,493	0.05%
2023/06/16	0.1	38.80	11	38.86	38.70	-10.9	23,472	-0.05%
2023/06/14	1.1	38.35	0	0.00	38.35	1.1	23,330	0.00%
2023/06/12	0	0.00	10	38.30	38.25	-10	23,491	-0.04%
2023/06/09	2	38.43	6	38.39	38.45	-4	23,511	-0.02%
2023/06/08	3	38.50	0	0.00	38.50	3	23,676	0.01%
2023/06/07	0.1	38.90	0	0.00	38.80	0.1	23,851	0.00%
2023/06/06	4.1	38.78	2	38.80	38.80	2.1	24,048	0.01%
2023/06/05	0	0.00	1	39.20	38.85	-1	24,210	0.00%
2023/06/02	13	38.44	15.1	38.57	38.55	-2.1	24,023	-0.01%
2023/06/01	3.1	37.82	1	37.80	37.75	2.1	23,598	0.01%
2023/05/31	8.1	38.08	3	38.25	37.90	5.1	23,504	0.02%
2023/05/30	4.6	38.08	0	0.00	38.30	4.6	22,887	0.02%
2023/05/29	1	37.85	0	0.00	38.15	1	23,178	0.00%
2023/05/26	1.1	37.80	0.4	38.00	38.00	0.7	23,692	0.00%
2023/05/25	2.2	37.57	0	0.00	38.05	2.2	24,133	0.01%
2023/05/24	0.2	37.70	0	0.00	37.85	0.2	23,953	0.00%
2023/05/23	1.3	38.02	0.4	38.20	37.90	0.9	23,751	0.00%
2023/05/22	1	38.25	8	38.05	38.25	-7	23,649	-0.03%
2023/05/19	25	37.89	10	37.80	37.85	15	23,556	0.06%
2023/05/18	0.3	37.88	0	0.00	37.85	0.3	23,437	0.00%
2023/05/17	0.2	37.98	0	0.00	37.90	0.2	23,453	0.00%
2023/05/16	3.1	37.65	2	37.53	37.75	1.1	23,506	0.00%
2023/05/15	2.1	37.36	8	37.51	37.35	-5.9	23,506	-0.03%
2023/05/10	5	38.85	22	38.70	38.85	-17	22,849	-0.07%
2023/05/09	6.3	38.81	22	38.77	38.65	-15.7	22,795	-0.07%
2023/05/08	11	39.50	11.8	39.61	39.60	-0.8	22,479	0.00%
2023/05/05	3.3	39.55	2	39.60	39.30	1.3	22,322	0.01%
2023/05/04	0.4	39.45	2	39.53	39.45	-1.6	22,305	-0.01%
2023/05/03	22	39.58	1	39.50	39.50	21	22,236	0.09%
2023/05/02	49	39.74	17.1	39.62	39.90	31.9	22,048	0.14%
2023/04/28	18.5	38.86	0	0.00	38.70	18.5	21,538	0.09%
2023/04/27	34.2	38.93	0.5	39.10	38.65	33.7	21,481	0.16%
2023/04/26	11.4	38.38	3.1	38.82	39.10	8.3	21,572	0.04%
2023/04/25	12.1	39.04	10	39.05	38.50	2.1	21,693	0.01%
2023/04/24	18.6	39.36	41	39.55	39.55	-22.4	21,265	-0.11%
2023/04/21	12.8	38.34	11	38.34	38.30	1.8	20,241	0.01%
2023/04/20	0.6	37.35	1	37.35	37.20	-0.4	19,358	0.00%
2023/04/19	7	37.19	53	37.43	37.10	-46	19,409	-0.24%
2023/04/18	1.1	37.53	41.1	37.62	37.45	-40	19,425	-0.21%
2023/04/17	21.4	38.17	26	38.01	37.95	-4.7	19,656	-0.02%
2023/04/14	11	37.46	120	37.44	37.55	-109	19,373	-0.56%	大賣/鉅額交易
2023/04/13	10.3	37.55	80	37.49	37.55	-69.7	19,387	-0.36%
2023/04/12	3	37.63	22	37.56	37.45	-19	19,333	-0.10%
2023/04/11	23.1	37.49	4	37.45	37.45	19.1	19,262	0.10%
2023/04/10	9.1	36.44	0	0.00	36.60	9.1	19,042	0.05%
2023/04/07	0.1	36.55	0	0.00	36.40	0.1	19,060	0.00%
2023/04/06	0.1	36.45	7	36.25	36.45	-6.9	19,160	-0.04%
2023/03/31	0	0.00	7	36.50	36.40	-7	19,407	-0.04%
2023/03/30	4	36.13	0	0.00	36.20	4	20,415	0.02%
2023/03/29	2	36.13	0	0.00	36.35	2	21,328	0.01%
2023/03/28	15.1	36.21	8	36.23	36.20	7.1	22,230	0.03%
2023/03/27	2	36.80	0	0.00	36.65	2	23,097	0.01%
2023/03/24	1	37.60	6	37.60	37.60	-5	23,872	-0.02%
2023/03/23	2	37.40	0	0.00	37.35	2	23,875	0.01%
2023/03/22	4	37.21	0	0.00	37.20	4	23,957	0.02%
2023/03/21	1	37.00	0	37.15	37.05	1	24,027	0.00%
2023/03/20	1	36.70	0	0.00	36.90	1	24,042	0.00%
2023/03/17	0.2	36.70	0	0.00	36.40	0.2	24,199	0.00%
2023/03/16	1	36.35	0.2	36.60	36.35	0.8	23,908	0.00%
2023/03/15	4	37.20	0	0.00	37.10	4	23,942	0.02%
2023/03/14	4.1	36.66	2	36.90	36.75	2.1	24,037	0.01%
2023/03/13	0.1	36.35	0	0.00	36.75	0.1	24,266	0.00%
2023/03/10	5.3	36.73	4.4	36.71	36.70	0.9	24,281	0.00%
2023/03/09	5.1	37.30	0	0.00	37.20	5.1	24,506	0.02%
2023/03/08	3	37.62	1.1	37.66	37.75	1.9	24,873	0.01%
2023/03/07	2	37.95	0	0.00	37.95	2	24,885	0.01%
2023/03/06	1.2	37.98	0	0.00	37.95	1.2	25,216	0.00%
2023/03/03	5.1	37.74	0	0.00	37.75	5.1	25,487	0.02%
2023/03/02	1	37.55	0	0.00	37.90	1	25,669	0.00%
2023/03/01	2.3	38.23	0	0.00	37.80	2.3	25,706	0.01%
2023/02/24	3	39.25	0	0.00	39.15	3	25,338	0.01%
2023/02/23	2.9	39.34	26	38.72	39.50	-23.1	24,816	-0.09%
2023/02/22	21.1	37.96	20	37.95	38.05	1.1	25,159	0.00%
2023/02/21	2.2	38.31	0.2	38.35	38.35	2	26,058	0.01%
2023/02/20	1	38.10	65	38.24	38.25	-64	26,714	-0.24%
2023/02/17	1	37.65	0	38.00	38.00	1	27,226	0.00%
2023/02/16	71	37.60	0	0.00	37.50	71	27,958	0.25%
2023/02/15	0.2	37.75	1	37.55	37.55	-0.8	28,051	0.00%
2023/02/14	1.2	37.50	3	37.57	37.25	-1.9	27,991	-0.01%
2023/02/13	102	37.10	1	36.90	37.00	101	27,957	0.36%	大買/鉅額交易
2023/02/10	1.1	36.95	5	36.79	36.85	-3.9	28,096	-0.01%
2023/02/09	0	0.00	40	36.55	36.60	-40	28,114	-0.14%
2023/02/08	0.1	36.70	13	36.65	36.75	-12.9	28,188	-0.05%
2023/02/07	2	36.63	1	36.60	36.65	1	28,269	0.00%
2023/02/06	16	36.08	0	0.00	36.15	16	28,252	0.06%
2023/02/03	1	36.65	1.7	36.46	36.45	-0.7	28,142	0.00%
2023/02/02	0	36.85	0	0.00	36.80	0	28,165	0.00%
2023/02/01	51.1	36.36	0	0.00	36.75	51.1	28,193	0.18%
2023/01/31	5.6	36.53	0	0.00	36.25	5.6	28,263	0.02%
2023/01/30	1.2	36.62	26	36.78	36.95	-24.8	28,195	-0.09%
2023/01/17	0.1	36.25	0.5	36.25	36.00	-0.4	28,181	0.00%
2023/01/16	2	36.63	8	36.31	36.50	-6	28,175	-0.02%
2023/01/13	25.1	35.97	25.5	36.12	36.15	-0.4	27,855	0.00%
2023/01/12	21.1	35.45	3	35.04	35.40	18	27,913	0.06%
2023/01/11	5	34.65	1	34.70	34.70	4	28,119	0.01%
2023/01/06	0	0.00	2	34.25	34.25	-2	29,213	-0.01%
2023/01/05	0	0.00	7.2	34.48	34.45	-7.2	29,670	-0.02%
2023/01/04	1	33.55	0	0.00	33.50	1	29,498	0.00%
2023/01/03	2.1	33.67	0	0.00	33.50	2.1	29,714	0.01%
2022/12/30	5.2	33.81	0	0.00	33.65	5.2	29,735	0.02%
2022/12/29	0.1	34.08	0	0.00	33.70	0.1	29,889	0.00%
2022/12/28	0.1	34.30	0	0.00	34.30	0.1	30,140	0.00%
2022/12/26	11.1	34.29	0	0.00	34.40	11.1	30,533	0.04%
2022/12/23	0.1	34.35	0	0.00	34.05	0.1	31,062	0.00%
2022/12/22	0	0.00	3	34.58	34.45	-3	31,982	-0.01%
2022/12/21	0	0.00	7	33.93	34.05	-7	31,325	-0.02%
2022/12/20	0.1	33.85	2	33.55	33.70	-2	30,705	-0.01%
2022/12/19	0	0.00	5	34.10	33.85	-5	30,251	-0.02%
2022/12/16	0.1	33.50	1	34.60	34.60	-0.9	29,428	0.00%
2022/12/14	1	33.50	0	0.00	33.50	1	29,170	0.00%
2022/12/13	2.1	33.95	0	0.00	33.70	2.1	29,231	0.01%
2022/12/07	1.2	33.18	0	0.00	33.35	1.2	29,677	0.00%
2022/12/06	0	0.00	5	33.50	33.30	-5	29,698	-0.02%
2022/12/05	6	33.59	15	33.47	33.70	-9	29,562	-0.03%
2022/12/02	50	33.65	0	0.00	33.65	50	29,249	0.17%
2022/12/01	0.4	34.20	2	34.15	34.05	-1.6	29,193	-0.01%
2022/11/30	20	33.80	0	33.80	33.90	20	29,003	0.07%
2022/11/29	0.3	33.55	1.4	33.51	33.55	-1.1	28,619	0.00%
2022/11/28	1	33.00	4	32.90	33.00	-3	28,640	-0.01%
2022/11/25	15	33.31	0	0.00	33.55	15	28,428	0.05%
2022/11/24	2	33.20	0	0.00	33.20	2	28,273	0.01%
2022/11/23	3.2	32.75	94	32.70	32.70	-90.9	28,055	-0.32%
2022/11/22	5	32.56	15	32.55	32.65	-10	27,954	-0.04%
2022/11/21	259.2	32.91	0	0.00	32.85	259.2	27,730	0.93%	大買/鉅額交易
2022/11/18	24.2	33.42	0	0.00	33.30	24.2	27,498	0.09%
2022/11/17	31	34.00	15	34.22	34.25	16	26,542	0.06%
2022/11/16	22.7	33.21	33.7	33.16	32.90	-11	25,556	-0.04%
2022/11/15	14	33.71	1	33.45	33.85	13	24,950	0.05%
2022/11/14	5	33.17	17	34.13	34.15	-12	24,375	-0.05%
2022/11/11	0	0.00	0.1	32.13	32.15	-0.1	23,576	0.00%
2022/11/10	1	31.70	1	31.70	31.70	0	23,483	0.00%
2022/11/09	0	0.00	2	31.83	31.90	-2	23,444	-0.01%
2022/11/08	24.1	31.48	5	31.61	31.65	19.1	23,282	0.08%
2022/11/07	2.1	30.99	5.1	30.81	31.00	-3	23,106	-0.01%
2022/11/04	0.1	30.25	1	30.45	30.45	-0.9	23,191	0.00%
2022/11/03	2.3	30.26	0	0.00	30.30	2.3	23,144	0.01%
2022/11/02	1	30.80	2	30.75	30.75	-1	23,105	0.00%
2022/11/01	0.1	30.30	0	0.00	30.65	0.1	23,119	0.00%
2022/10/31	3.3	30.35	0	0.00	30.25	3.3	23,108	0.01%
2022/10/28	2.1	30.79	1	30.95	30.50	1.1	23,119	0.00%
2022/10/27	1.4	31.05	9	30.84	30.85	-7.6	23,111	-0.03%
2022/10/26	1	30.20	2	30.38	30.30	-1	23,119	0.00%
2022/10/25	6	30.02	0	0.00	29.90	6	23,077	0.03%
2022/10/24	4.1	30.88	0	0.00	30.60	4.1	22,682	0.02%
2022/10/21	1.5	31.23	0	0.00	31.00	1.5	22,562	0.01%
2022/10/20	2.2	31.05	0	0.00	30.90	2.2	22,518	0.01%
2022/10/19	0.1	32.00	0	0.00	31.60	0.1	22,012	0.00%
2022/10/18	1.2	31.58	0	0.00	31.45	1.2	21,608	0.01%
2022/10/17	3.1	31.56	0	0.00	31.70	3.1	21,593	0.01%
2022/10/14	10.8	32.57	4	32.80	32.40	6.8	21,633	0.03%
2022/10/13	3.8	32.82	1	32.80	32.65	2.8	21,544	0.01%
2022/10/12	19	33.80	0	0.00	33.75	19	21,287	0.09%
2022/10/11	0.9	33.95	4	33.75	33.80	-3.1	21,345	-0.01%
2022/10/07	2	34.20	0	0.00	34.25	2	21,291	0.01%
2022/10/06	0.1	34.50	0	0.00	34.30	0.1	21,266	0.00%
2022/10/05	44	34.30	0	34.35	34.15	44	21,277	0.21%
2022/10/04	0.1	33.70	0	0.00	33.85	0.1	21,025	0.00%
2022/10/03	0.1	33.73	0	0.00	33.65	0.1	20,773	0.00%
2022/09/30	2.5	33.80	4	33.73	33.80	-1.5	20,658	-0.01%
2022/09/29	11.1	34.26	0	0.00	34.15	11.1	20,144	0.06%
2022/09/28	16.7	35.17	0	0.00	34.90	16.7	19,056	0.09%
2022/09/27	2	35.70	15	35.75	35.80	-13	18,789	-0.07%
2022/09/26	2.2	36.03	4	36.10	35.85	-1.8	18,599	-0.01%
2022/09/23	3.1	37.12	0	0.00	37.00	3.1	18,381	0.02%
2022/09/22	8.2	37.52	0	0.00	37.55	8.2	18,250	0.05%
2022/09/21	4.9	38.24	0	0.00	38.10	4.9	17,880	0.03%
2022/09/20	1.5	38.78	0	0.00	38.55	1.5	17,513	0.01%
2022/09/19	2.1	38.85	0	0.00	38.80	2.1	17,397	0.01%
2022/09/16	4	38.81	0.3	39.00	38.60	3.7	17,332	0.02%
2022/09/15	1.1	39.56	6	39.60	39.55	-4.9	16,939	-0.03%
2022/09/14	0.1	39.75	4.7	39.50	39.65	-4.6	16,875	-0.03%
2022/09/08	1.6	39.74	1	39.75	39.85	0.6	17,321	0.00%
2022/09/07	1	39.70	0	0.00	39.70	1	17,462	0.01%
2022/09/06	7.1	39.54	1	39.80	39.85	6.1	17,501	0.03%
2022/09/05	0	0.00	4	39.00	39.10	-4	17,483	-0.02%
2022/09/02	5	38.64	11.8	38.53	38.50	-6.7	17,570	-0.04%
2022/09/01	14.2	38.91	0	0.00	38.90	14.2	17,325	0.08%
2022/08/31	0	0.00	20	39.15	39.30	-20	17,158	-0.12%
2022/08/30	0	39.35	0	0.00	39.25	0	17,048	0.00%
2022/08/29	3.2	39.09	0	0.00	39.35	3.2	17,169	0.02%
2022/08/26	0.5	39.65	0	0.00	39.65	0.5	17,183	0.00%
2022/08/25	0.8	39.55	0	0.00	39.55	0.8	17,263	0.00%
2022/08/24	3.7	39.24	0	0.00	39.25	3.7	17,398	0.02%
2022/08/23	2	39.18	0	0.00	39.35	2	17,816	0.01%
2022/08/22	0.1	39.40	61.7	39.12	39.65	-61.6	17,936	-0.34%
2022/08/19	5	39.40	0	0.00	39.45	5	18,065	0.03%
2022/08/18	5.1	39.65	0	0.00	39.80	5.1	18,153	0.03%
2022/08/17	6	39.23	3	39.80	40.00	3	18,215	0.02%
2022/08/16	22	39.26	0	0.00	39.35	22	18,244	0.12%
2022/08/15	1	39.20	32	39.16	39.30	-31	18,314	-0.17%
2022/08/12	4	39.19	2	39.18	39.30	2	18,719	0.01%
2022/08/11	4	38.83	8.5	38.97	39.35	-4.5	18,846	-0.02%
2022/08/10	3.1	38.58	0	0.00	38.75	3.1	18,945	0.02%
2022/08/09	2.2	38.32	0	0.00	38.75	2.2	19,108	0.01%
2022/08/08	1.3	38.38	1	38.45	38.70	0.3	19,258	0.00%
2022/08/05	10.1	38.85	0	0.00	38.85	10.1	19,436	0.05%
2022/08/04	7.2	38.79	12.3	38.80	38.75	-5.1	19,943	-0.03%
2022/08/03	3.3	38.94	0	0.00	39.10	3.3	20,186	0.02%
2022/08/02	2.1	39.16	4.3	39.11	39.15	-2.2	20,245	-0.01%
2022/08/01	5	39.41	0.3	39.31	39.50	4.7	20,243	0.02%
2022/07/29	5.1	38.60	0	0.00	38.75	5.1	20,205	0.02%
2022/07/28	7	38.09	18	38.07	38.20	-11	20,134	-0.05%
2022/07/27	1.1	37.76	0	0.00	37.85	1.1	20,075	0.01%
2022/07/26	4.2	37.80	9	37.77	37.80	-4.8	20,246	-0.02%
2022/07/25	13.2	37.83	15	37.55	37.85	-1.8	20,320	-0.01%
2022/07/22	44.5	37.84	0	0.00	37.70	44.5	20,389	0.22%
2022/07/21	97	38.06	82	38.02	38.05	15	20,196	0.07%
2022/07/20	11	41.64	0	41.80	41.60	11	19,656	0.06%
2022/07/19	0	0.00	16	41.08	41.65	-16	19,510	-0.08%
2022/07/18	8.1	40.41	0	41.00	40.70	8.1	19,267	0.04%
2022/07/15	11	40.65	0	0.00	40.50	11	19,169	0.06%
2022/07/14	0.1	41.90	10	41.75	41.70	-9.9	19,107	-0.05%
2022/07/13	3	41.82	1	41.90	41.80	2	19,230	0.01%
2022/07/12	0	0.00	2	40.90	41.00	-2	19,337	-0.01%
2022/07/11	2	40.85	0	0.00	41.10	2	19,484	0.01%
2022/07/08	1	40.55	1	40.80	40.80	0	19,573	0.00%
2022/07/07	0	0.00	65.2	40.42	40.90	-65.2	19,674	-0.33%
2022/07/06	20.2	40.30	22	40.53	40.00	-1.8	20,055	-0.01%
2022/07/05	14	40.36	21	40.40	40.75	-7	19,967	-0.04%
2022/07/04	21.1	40.09	20	40.30	40.00	1.1	19,809	0.01%
2022/07/01	26	40.40	27	40.59	40.35	-1	19,681	-0.01%
2022/06/30	10	39.40	0	0.00	39.50	10	19,421	0.05%
2022/06/29	14.1	39.51	0	0.00	39.55	14.1	19,227	0.07%
2022/06/28	20	39.66	3	39.65	39.60	17	19,218	0.09%
2022/06/27	17	40.04	10	40.10	39.80	7	19,203	0.04%
2022/06/24	0.2	39.65	10	39.60	39.50	-9.9	19,070	-0.05%
2022/06/23	12	39.43	0	0.00	39.00	12	18,963	0.06%
2022/06/22	11	39.55	0	0.00	39.50	11	18,809	0.06%
2022/06/21	0	0.00	2	39.15	39.45	-2	18,775	-0.01%
2022/06/20	33	39.05	0	0.00	38.85	33	18,695	0.18%
2022/06/17	116.1	39.69	0	0.00	39.60	116.1	18,440	0.63%	大買/鉅額交易
2022/06/16	8	40.24	0	0.00	40.00	8	18,279	0.04%
2022/06/15	15	40.10	0	0.00	40.05	15	18,452	0.08%
2022/06/14	7.1	40.14	0	0.00	40.10	7.1	18,363	0.04%
2022/06/13	14	40.84	0	0.00	40.80	14	18,122	0.08%
2022/06/09	13.1	41.60	0	0.00	41.55	13.1	17,831	0.07%
2022/06/08	1	41.70	0	0.00	41.75	1	17,785	0.01%
2022/06/07	2	41.45	0	41.55	41.35	2	17,736	0.01%
2022/06/02	1.2	41.73	0	0.00	41.70	1.2	17,511	0.01%
2022/06/01	5	42.15	0.5	42.25	42.10	4.5	17,534	0.03%
2022/05/31	3	42.78	5	42.78	42.60	-2	17,391	-0.01%
2022/05/30	5	42.94	2	42.95	42.80	3	16,918	0.02%
2022/05/27	0	0.00	0	42.05	42.20	0	16,696	0.00%
2022/05/26	13	42.31	1	41.95	41.70	12	16,596	0.07%
2022/05/25	1	41.65	0.5	41.40	41.65	0.5	16,538	0.00%
2022/05/23	5.1	41.30	0	0.00	41.20	5.1	16,294	0.03%
2022/05/20	0.3	41.63	0	0.00	41.15	0.3	16,186	0.00%
2022/05/19	101	41.15	0	0.00	41.10	101	15,717	0.64%	大買/鉅額交易
2022/05/18	2	41.45	0	0.00	41.60	2	15,532	0.01%
2022/05/16	6	41.26	0	0.00	41.25	6	15,019	0.04%
2022/05/13	0	41.55	0	0.00	41.60	0	14,715	0.00%
2022/05/12	15.4	41.35	1	41.00	40.80	14.4	14,482	0.10%
2022/05/11	4	42.76	0	0.00	42.65	4	13,898	0.03%
2022/05/10	1.1	43.87	0	0.00	43.85	1.1	13,469	0.01%
2022/05/09	1.2	44.73	4	44.40	44.25	-2.8	13,279	-0.02%
2022/05/06	0.1	45.35	1	45.15	45.10	-0.9	13,113	-0.01%
2022/05/05	41	45.65	0	0.00	45.60	41	13,152	0.31%
2022/05/04	1	45.30	0	0.00	45.50	1	13,127	0.01%
2022/05/03	3.2	45.25	0	0.00	45.35	3.2	13,228	0.02%
2022/04/29	3.1	46.13	1.3	45.98	45.90	1.8	12,942	0.01%
2022/04/28	1	45.60	5	46.00	46.10	-4	12,785	-0.03%
2022/04/27	3	45.85	10	45.80	45.80	-7	12,580	-0.06%
2022/04/26	1	46.15	5	46.30	46.20	-4	12,312	-0.03%
2022/04/25	2.1	46.13	7	46.12	46.10	-4.9	12,241	-0.04%
2022/04/22	7.1	46.52	0	0.00	46.55	7.1	12,099	0.06%
2022/04/21	3	46.75	4	46.71	46.80	-1	12,074	-0.01%
2022/04/20	2.1	46.48	0	0.00	46.60	2.1	12,063	0.02%
2022/04/19	3.1	46.36	6	46.32	46.35	-2.9	11,970	-0.02%
2022/04/18	11.5	46.55	3	46.92	46.50	8.5	11,843	0.07%
2022/04/15	10	47.20	0	0.00	47.10	10	11,628	0.09%
2022/04/14	10	47.72	0	0.00	47.70	10	11,442	0.09%
2022/04/13	6.1	47.96	0	0.00	48.00	6.1	11,348	0.05%
2022/04/12	13.3	48.17	1	48.20	48.00	12.3	11,175	0.11%
2022/04/11	0.1	49.35	0	0.00	49.45	0.1	10,764	0.00%
2022/04/08	0	0.00	1	49.75	49.80	-1	10,837	-0.01%
2022/04/07	3.2	49.87	3	49.97	49.55	0.2	10,806	0.00%
2022/04/06	0	0.00	1	49.70	50.20	-1	10,709	-0.01%
2022/04/01	0	0.00	3	49.50	49.75	-3	10,657	-0.03%
2022/03/31	9	50.02	1	49.95	49.90	8	10,588	0.08%
2022/03/30	0	0.00	1	49.75	49.85	-1	10,436	-0.01%
2022/03/29	0	0.00	6.3	49.92	49.80	-6.3	10,432	-0.06%
2022/03/28	1.3	49.26	1	49.70	49.70	0.3	10,389	0.00%
2022/03/25	4.1	49.65	0.1	49.95	49.70	4.1	10,342	0.04%
2022/03/24	0	0.00	2	49.73	49.95	-2	10,385	-0.02%
2022/03/23	5	49.62	1	49.70	49.65	4	10,460	0.04%
2022/03/22	8	49.51	1	49.70	49.70	7	10,377	0.07%
2022/03/21	0	0.00	3.1	49.62	49.75	-3.1	10,380	-0.03%
2022/03/18	0	0.00	3	48.50	48.95	-3	10,135	-0.03%
2022/03/17	6.1	48.05	8.1	48.07	48.00	-2	9,745	-0.02%
2022/03/16	0.1	47.75	0	0.00	47.85	0.1	9,630	0.00%
2022/03/11	1.2	47.54	0	0.00	47.45	1.2	9,676	0.01%
2022/03/08	1	46.90	0	0.00	46.95	1	10,051	0.01%
2022/03/04	2	47.80	0	0.00	47.65	2	10,340	0.02%
2022/03/03	1	47.95	0	0.00	48.05	1	10,465	0.01%
2022/03/02	2.1	47.70	0	0.00	48.00	2.1	10,752	0.02%
2022/02/25	1	47.00	0.1	47.45	47.35	0.9	10,955	0.01%
2022/02/24	3	47.25	0	0.00	47.30	3	10,884	0.03%
2022/02/23	3	47.60	0	0.00	47.65	3	10,872	0.03%
2022/02/22	3	47.13	1	47.30	47.70	2	10,974	0.02%
2022/02/21	6.1	47.48	0	0.00	47.60	6.1	10,977	0.06%
2022/02/18	0	0.00	5	47.50	47.45	-5	11,056	-0.05%
2022/02/17	2.2	47.36	1.1	47.50	47.45	1.1	11,143	0.01%
2022/02/16	2	47.03	0	0.00	47.00	2	11,199	0.02%
2022/02/09	1	46.95	0	0.00	47.30	1	11,433	0.01%
2022/02/08	1	47.00	0	0.00	46.95	1	11,535	0.01%
2022/02/07	6	46.41	0	0.00	47.10	6	11,491	0.05%
2022/01/26	1	46.85	0	0.00	46.85	1	11,314	0.01%
2022/01/25	1	46.70	0	0.00	46.80	1	11,349	0.01%
2022/01/24	0.5	47.35	48.1	47.10	47.15	-47.6	11,222	-0.42%
2022/01/21	2	47.25	0	47.40	47.40	2	11,339	0.02%
2022/01/20	1	47.50	0	0.00	47.50	1	11,291	0.01%
2022/01/17	5	47.45	0	0.00	47.60	5	11,598	0.04%
2022/01/14	2	47.60	0	0.00	47.60	2	11,605	0.02%
2022/01/12	2	47.25	0.2	47.35	47.50	1.8	12,070	0.01%
2022/01/11	0	0.00	2	47.18	47.50	-2	12,310	-0.02%
2022/01/10	7	47.06	0	0.00	47.30	7	12,274	0.06%
2022/01/07	0.1	47.45	0	0.00	47.45	0.1	12,237	0.00%
2022/01/05	1.5	47.12	0	0.00	47.15	1.5	12,240	0.01%
2022/01/04	8	47.13	3	47.10	47.30	5	12,299	0.04%
2021/12/30	1	48.10	1	48.00	48.00	0	12,155	0.00%
2021/12/29	3	48.15	3	48.15	48.15	0	12,270	0.00%
2021/12/28	1	48.05	1	48.10	48.15	0	12,350	0.00%
2021/12/24	0	0.00	5	47.80	47.90	-5	12,692	-0.04%
2021/12/23	1	47.65	0	0.00	47.70	1	12,853	0.01%
2021/12/20	1	47.20	0	0.00	47.40	1	13,199	0.01%
2021/12/17	2	47.55	2.1	47.40	47.45	-0.1	13,236	0.00%
2021/12/16	0.1	47.05	0	0.00	46.90	0.1	13,161	0.00%
2021/12/15	2	46.90	0	0.00	46.95	2	13,398	0.01%
2021/12/14	11	47.07	0	0.00	47.00	11	13,527	0.08%
2021/12/13	0	0.00	2	47.30	47.10	-2	13,762	-0.01%
2021/12/09	2	47.35	10	47.55	47.40	-8	14,718	-0.05%
2021/12/08	1	47.70	6	47.71	47.70	-5	15,007	-0.03%
2021/12/07	12	47.15	0	0.00	47.55	12	15,100	0.08%
2021/12/06	1	47.30	1	47.20	47.30	0	15,059	0.00%
2021/12/03	0	0.00	1	46.50	46.40	-1	15,012	-0.01%
2021/12/02	4	46.38	12.2	46.40	46.30	-8.2	14,910	-0.06%
2021/12/01	11	46.34	9	46.45	46.60	2	14,885	0.01%
2021/11/30	27	47.05	0	0.00	46.00	27	14,816	0.18%
2021/11/29	6.1	46.11	6	46.10	46.50	0.1	14,386	0.00%
2021/11/26	4	46.60	12.4	46.67	46.50	-8.4	14,324	-0.06%
2021/11/25	3	47.17	0.5	47.30	47.15	2.5	14,217	0.02%
2021/11/24	9	47.51	10	47.35	47.45	-1	14,124	-0.01%
2021/11/23	4	47.80	2.5	47.81	47.80	1.5	13,953	0.01%
2021/11/22	5	47.94	0	0.00	47.90	5	13,999	0.04%
2021/11/19	4	48.19	0	0.00	48.30	4	13,936	0.03%
2021/11/18	2.1	48.29	0	0.00	48.30	2.1	13,882	0.02%
2021/11/11	0.5	48.80	0	0.00	48.80	0.5	14,578	0.00%
2021/11/10	4	48.65	4	48.50	48.70	0	14,843	0.00%
2021/11/09	2	48.48	0	0.00	48.80	2	15,088	0.01%
2021/11/08	4.2	48.77	10.1	48.80	48.95	-5.9	16,197	-0.04%
2021/11/05	0.1	48.05	0	0.00	48.15	0.1	16,989	0.00%
2021/11/04	1	48.10	0	0.00	48.10	1	17,324	0.01%
2021/11/03	1	48.15	20	48.15	48.15	-19	17,764	-0.11%
2021/11/02	14.3	48.37	0	0.00	48.15	14.3	18,197	0.08%
2021/11/01	8	48.16	0	0.00	48.25	8	18,674	0.04%
2021/10/29	3.1	48.32	0	0.00	48.25	3.1	18,923	0.02%
2021/10/27	8	48.39	0	0.00	48.35	8	19,594	0.04%
2021/10/26	1	48.60	10	48.70	48.45	-9	19,646	-0.05%
2021/10/25	12	48.15	0	0.00	48.25	12	19,726	0.06%
2021/10/22	2	48.95	0	0.00	48.80	2	20,089	0.01%
2021/10/21	22	48.48	0.2	48.73	48.75	21.8	20,240	0.11%
2021/10/20	12.3	48.39	5	48.15	48.35	7.3	20,272	0.04%
2021/10/19	7	49.29	0	0.00	49.10	7	20,369	0.03%
2021/10/18	1	49.85	0	0.00	49.80	1	20,223	0.00%
2021/10/15	1	50.10	0	0.00	50.10	1	20,486	0.00%
2021/10/12	0	0.00	1	50.20	50.20	-1	20,491	0.00%
2021/10/08	0.4	50.40	3	50.30	50.40	-2.6	20,467	-0.01%
2021/10/07	1.2	50.30	0	0.00	50.40	1.2	20,717	0.01%
2021/10/06	2	49.80	0	0.00	49.90	2	20,940	0.01%
2021/10/05	0	50.10	1	50.10	50.30	-1	21,193	0.00%
2021/10/04	0	50.30	12	50.08	50.00	-12	21,654	-0.06%
2021/10/01	6	50.20	0	0.00	50.20	6	22,316	0.03%
2021/09/30	0	0.00	10	51.20	51.00	-10	22,380	-0.04%
2021/09/29	4	50.50	0.1	50.80	50.60	3.9	22,519	0.02%
2021/09/28	20	50.60	46	50.87	51.00	-26	22,713	-0.11%
2021/09/27	15.1	51.10	33	51.03	51.10	-17.9	22,761	-0.08%
2021/09/24	0.6	51.40	0.2	51.30	51.30	0.4	22,881	0.00%
2021/09/23	5	51.10	0	0.00	51.20	5	22,886	0.02%
2021/09/22	5.2	50.20	65	50.02	50.70	-59.8	22,838	-0.26%
2021/09/17	0	51.25	5	51.40	50.70	-5	22,742	-0.02%
2021/09/16	0	0.00	1.1	51.21	51.70	-1.1	22,693	0.00%
2021/09/15	0	0.00	26	51.15	51.20	-26	22,526	-0.12%
2021/09/14	20	51.40	42	51.15	51.40	-22	22,421	-0.10%
2021/09/13	31	49.64	18	49.70	50.10	13	21,802	0.06%
2021/09/08	3	48.90	3	48.55	48.55	0	21,908	0.00%
2021/09/07	1	48.80	0	0.00	48.75	1	21,992	0.00%
2021/09/06	0	0.00	0.3	48.95	48.80	-0.3	22,010	0.00%
2021/09/03	1.1	47.92	14	48.42	48.50	-12.9	21,935	-0.06%
2021/09/02	5.2	47.91	0	0.00	47.90	5.2	21,889	0.02%
2021/09/01	0	0.00	0	48.45	48.40	0	21,952	0.00%
2021/08/30	1	47.25	0	0.00	47.60	1	21,749	0.00%
2021/08/27	2	47.40	22	47.13	47.45	-20	21,802	-0.09%
2021/08/26	7	46.84	10	47.10	46.95	-3	22,042	-0.01%
2021/08/25	1	46.70	340	46.78	47.20	-339	22,198	-1.53%	大賣/鉅額交易
2021/08/24	3	46.77	266	46.75	46.75	-263	22,216	-1.18%	大賣/鉅額交易
2021/08/23	3	46.80	0	0.00	46.80	3	22,436	0.01%
2021/08/20	3	46.12	57	46.05	46.15	-54	22,539	-0.24%
2021/08/19	3.1	46.83	3	46.75	46.20	0.1	22,907	0.00%
2021/08/18	45	46.70	0	0.00	47.25	45	22,789	0.20%
2021/08/17	1	47.45	0	0.00	47.30	1	22,621	0.00%
2021/08/16	4	47.84	0	0.00	47.95	4	22,465	0.02%
2021/08/13	12	48.23	8	48.46	48.40	4	22,509	0.02%
2021/08/12	17.5	46.23	9.2	46.87	47.60	8.3	22,621	0.04%
2021/08/11	61	51.10	1,183	51.23	51.10	-1,122	21,868	-5.13%	大賣/鉅額交易
2021/08/10	0	0.00	70	51.90	51.90	-70	21,421	-0.33%
2021/08/09	51.9	52.30	0	0.00	52.40	51.9	21,726	0.24%
2021/08/06	4	52.70	1	52.80	52.90	3	21,805	0.01%
2021/08/05	6	52.98	15	52.98	52.70	-9	22,168	-0.04%
2021/08/04	3	53.97	1	54.30	53.80	2	23,135	0.01%
2021/08/03	0	0.00	5	53.68	53.90	-5	23,671	-0.02%
2021/08/02	0	0.00	521.3	52.70	52.80	-521.3	23,444	-2.22%	大賣/鉅額交易
2021/07/30	1.3	52.72	0	0.00	52.60	1.3	23,936	0.01%
2021/07/29	30	52.70	1	52.60	52.90	29	24,450	0.12%
2021/07/26	0	0.00	0	53.50	53.20	0	26,205	0.00%
2021/07/23	50	53.04	0	0.00	53.00	50	26,532	0.19%
2021/07/20	2	51.70	0	0.00	51.70	2	27,984	0.01%
2021/07/19	0	0.00	5.2	51.79	52.00	-5.2	29,485	-0.02%
2021/07/16	2	51.45	2	51.45	51.50	0	32,699	0.00%
2021/07/15	0.2	51.60	1	51.50	51.60	-0.8	34,817	0.00%
2021/07/14	1	51.40	0	0.00	51.50	1	36,177	0.00%
2021/07/13	1	52.00	0	0.00	51.90	1	36,859	0.00%
2021/07/12	6	52.02	0	0.00	52.20	6	37,265	0.02%
2021/07/09	15.1	52.14	51.2	52.29	52.00	-36.1	37,473	-0.10%
2021/07/08	5	52.60	6.5	52.68	52.80	-1.5	37,291	0.00%
2021/07/07	2.2	51.15	0	0.00	51.30	2.2	36,928	0.01%
2021/07/06	0.1	51.00	1.1	51.19	51.20	-1	36,823	0.00%
2021/07/05	6.4	50.54	0	0.00	50.60	6.4	36,751	0.02%
2021/07/02	10	50.50	0	0.00	50.50	10	36,605	0.03%
2021/07/01	3.1	50.68	0	0.00	50.60	3.1	36,533	0.01%
2021/06/30	0	0.00	0.1	51.30	51.00	-0.1	36,744	0.00%
2021/06/29	0.1	51.20	0	51.20	51.20	0.1	36,788	0.00%
2021/06/28	52	51.00	3.1	51.01	51.10	48.9	36,966	0.13%
2021/06/25	21	51.00	2	51.10	51.00	19	36,992	0.05%
2021/06/24	1	50.90	0	0.00	51.10	1	37,241	0.00%
2021/06/23	0	0.00	0.2	51.00	51.00	-0.2	37,676	0.00%
2021/06/22	2	50.90	4.1	51.05	50.90	-2.1	37,792	-0.01%
2021/06/21	1	50.80	2	50.70	50.70	-1	37,889	0.00%
2021/06/18	1	51.00	0	0.00	51.00	1	38,189	0.00%
2021/06/17	2	51.60	0	0.00	51.50	2	39,486	0.01%
2021/06/16	0	0.00	1	51.80	51.90	-1	39,623	0.00%
2021/06/15	0.3	51.47	1	51.10	51.30	-0.7	39,581	0.00%
2021/06/07	20	51.75	81	51.60	51.50	-61	40,264	-0.15%
2021/06/04	0	0.00	6	52.00	51.90	-6	40,452	-0.01%
2021/06/03	6	52.30	18	52.13	52.30	-12	40,659	-0.03%
2021/06/02	8	52.00	1	51.80	52.00	7	40,510	0.02%
2021/05/31	7	51.30	2	51.20	51.60	5	40,457	0.01%
2021/05/28	1	50.40	2	50.60	50.60	-1	40,331	0.00%
2021/05/27	5	49.98	12	50.00	50.30	-7	40,411	-0.02%
2021/05/26	2	50.70	0	0.00	50.70	2	40,254	0.00%
2021/05/25	15	51.29	8.1	51.30	51.10	7	40,193	0.02%
2021/05/24	1	51.30	21	51.11	51.30	-20	40,233	-0.05%
2021/05/21	3	51.80	502	52.10	51.20	-499	40,408	-1.23%	大賣/鉅額交易
2021/05/20	3	50.97	201.1	51.05	50.80	-198.1	40,310	-0.49%	大賣/鉅額交易
2021/05/19	12	49.99	5	49.80	50.50	7	40,085	0.02%
2021/05/18	13	49.75	0.2	49.65	50.00	12.9	39,915	0.03%
2021/05/17	79.1	47.96	3.1	48.32	47.90	76	39,776	0.19%
2021/05/14	27	50.01	5.2	49.67	49.60	21.8	39,121	0.06%
2021/05/13	72	49.64	4	49.14	49.20	68	38,782	0.18%
2021/05/12	23	51.10	45	50.14	49.60	-22	38,261	-0.06%
2021/05/11	9	52.36	70.1	52.49	51.60	-61.1	36,972	-0.17%
2021/05/10	15	53.02	7	52.40	52.90	8	36,241	0.02%
2021/05/07	1.1	52.03	20	52.00	52.30	-18.9	36,059	-0.05%
2021/05/06	43.2	51.47	1.5	51.93	53.00	41.7	35,706	0.12%
2021/05/05	11	51.06	0	0.00	50.80	11	35,241	0.03%
2021/05/04	18.6	50.26	17.1	50.45	50.20	1.5	35,127	0.00%
2021/05/03	16.1	51.47	6.1	51.09	51.20	10	34,169	0.03%
2021/04/29	7.1	52.36	8.1	52.32	52.10	-1	33,664	0.00%
2021/04/28	7.1	52.62	4.9	52.64	53.20	2.2	33,224	0.01%
2021/04/27	7	52.67	13	52.59	52.70	-6	33,106	-0.02%
2021/04/26	8	52.81	34.3	53.25	53.10	-26.3	32,617	-0.08%
2021/04/23	54.2	53.00	48.1	52.76	53.00	6.1	31,717	0.02%
2021/04/22	109.2	57.10	69.1	54.84	54.10	40.1	30,558	0.13%	大買/
2021/04/21	25.1	54.75	518.1	53.22	55.70	-493	27,491	-1.79%	大賣/鉅額交易
2021/04/20	12	52.03	117	52.66	52.00	-105	25,459	-0.41%	大賣/鉅額交易
2021/04/19	74	49.94	64	49.91	50.40	10	24,106	0.04%
2021/04/16	13	48.35	217	48.48	49.00	-204	23,301	-0.88%	大賣/鉅額交易
2021/04/15	40	47.61	6.2	48.28	47.90	33.9	22,795	0.15%
2021/04/14	11	47.25	0	0.00	47.00	11	22,494	0.05%
2021/04/13	0	0.00	122	47.45	47.20	-122	22,362	-0.55%	大賣/鉅額交易
2021/04/12	0.1	46.95	0	0.00	46.85	0.1	22,111	0.00%
2021/04/09	20	46.85	100.2	46.80	46.70	-80.2	22,041	-0.36%
2021/04/08	0	0.00	315.2	46.70	46.90	-315.2	21,910	-1.44%	大賣/鉅額交易
2021/04/07	3	46.80	4	46.75	46.80	-1	21,820	0.00%
2021/04/06	4	46.76	0	0.00	46.85	4	21,761	0.02%
2021/04/01	2.2	46.66	0	0.00	46.70	2.2	21,372	0.01%
2021/03/31	0	0.00	5.1	46.70	46.80	-5.1	21,256	-0.02%
2021/03/30	5.2	46.34	1	46.50	46.55	4.2	21,044	0.02%
2021/03/29	3.1	46.37	4	46.45	46.50	-1	20,945	0.00%
2021/03/26	0.1	46.05	13	46.08	46.15	-13	20,680	-0.06%
2021/03/24	1	45.65	4.1	45.65	45.55	-3.1	20,110	-0.02%
2021/03/23	18	45.72	13.5	45.70	45.70	4.5	19,996	0.02%
2021/03/22	7	45.72	34.3	45.99	45.80	-27.3	19,589	-0.14%
2021/03/19	1	42.70	0	0.00	42.70	1	18,122	0.01%
2021/03/18	6	43.03	1	43.15	43.10	5	17,888	0.03%
2021/03/17	0	0.00	2	42.80	42.85	-2	17,899	-0.01%
2021/03/16	2	42.63	0	0.00	42.60	2	17,904	0.01%
2021/03/15	3	42.35	2	42.70	42.35	1	17,936	0.01%
2021/03/12	2.2	42.68	0	0.00	42.70	2.2	17,781	0.01%
2021/03/11	1.4	42.90	0	0.00	42.85	1.4	17,666	0.01%
2021/03/10	2	43.10	3	43.15	43.00	-1	17,600	-0.01%
2021/03/09	5	43.08	1	43.00	43.40	4	17,714	0.02%
2021/03/08	7	42.65	10	42.80	42.65	-3	17,513	-0.02%
2021/03/04	0	0.00	3	42.43	42.50	-3	17,847	-0.02%
2021/03/03	1	42.55	0	0.00	42.55	1	17,835	0.01%
2021/03/02	10	42.25	10	42.45	42.10	0	17,744	0.00%
2021/02/24	2	42.55	3	42.73	42.55	-1	17,267	-0.01%
2021/02/23	1	42.35	5	42.29	42.45	-4	17,237	-0.02%
2021/02/22	2	41.98	0	0.00	41.80	2	17,008	0.01%
2021/02/19	1	41.35	0	0.00	41.60	1	16,970	0.01%
2021/02/18	2	41.35	1	41.50	41.35	1	16,894	0.01%
2021/02/17	6	41.04	4	41.25	41.25	2	16,801	0.01%
2021/02/05	0	0.00	11.1	40.64	40.85	-11.1	16,576	-0.07%
2021/02/04	6.6	40.53	0	0.00	40.40	6.6	16,647	0.04%
2021/02/03	5.1	40.57	0.4	40.75	40.55	4.7	17,019	0.03%
2021/02/02	29	40.85	1	40.85	40.75	28	16,937	0.17%
2021/01/29	2.6	40.25	0	0.00	40.15	2.6	16,789	0.02%
2021/01/28	2.7	40.29	0	0.00	40.25	2.7	16,597	0.02%
2021/01/27	0	40.65	0.2	40.65	40.35	-0.2	16,362	0.00%
2021/01/26	10	40.51	0	0.00	40.35	10	16,223	0.06%
2021/01/22	10	40.51	0	0.00	40.60	10	15,509	0.06%
2021/01/21	36	41.00	1	41.00	40.80	35	15,191	0.23%
2021/01/20	11	41.15	2	40.95	40.95	9	15,029	0.06%
2021/01/19	1	41.70	3.5	41.97	41.75	-2.5	14,598	-0.02%
2021/01/18	8	41.53	17.1	41.54	41.60	-9.1	14,547	-0.06%
2021/01/15	13	42.07	51.6	42.24	41.95	-38.6	14,248	-0.27%
2021/01/14	0	0.00	58	42.70	42.55	-58	13,868	-0.42%
2021/01/13	3	42.70	0	0.00	42.70	3	13,709	0.02%
2021/01/12	2	42.80	0	0.00	42.70	2	13,599	0.01%
2021/01/08	2	42.80	0	0.00	42.95	2	13,435	0.01%
2021/01/07	1	42.95	1	42.90	42.85	0	13,366	0.00%
2021/01/06	0	0.00	50.3	42.95	42.95	-50.3	13,172	-0.38%
2021/01/05	8.5	43.14	0	0.00	43.10	8.5	13,036	0.07%
2021/01/04	1.3	43.15	0	0.00	43.20	1.3	12,974	0.01%
2020/12/31	31	43.54	2	43.33	43.20	29	12,933	0.22%
2020/12/30	0	0.00	52	43.15	43.25	-52	12,962	-0.40%
2020/12/28	213.1	42.85	212	42.85	43.00	1.1	12,907	0.01%	大買/大賣/
2020/12/25	700	42.82	710.1	42.82	42.80	-10.1	12,961	-0.08%	大買/大賣/
2020/12/23	0.1	42.85	1	42.65	42.80	-0.9	13,075	-0.01%
2020/12/22	1	43.20	0	0.00	42.95	1	13,149	0.01%
2020/12/21	0	0.00	10	43.40	43.50	-10	13,438	-0.07%
2020/12/16	0	0.00	4	43.19	43.05	-4	13,782	-0.03%
2020/12/15	15	42.57	0	0.00	42.50	15	13,764	0.11%
2020/12/14	200	42.80	0	0.00	42.80	200	13,726	1.46%	大買/鉅額交易
2020/12/11	210	43.00	0	0.00	42.90	210	13,816	1.52%	大買/鉅額交易
2020/12/09	231	43.50	0	0.00	43.35	231	13,778	1.68%	大買/鉅額交易
2020/12/07	60	43.48	15	43.47	43.55	45	13,759	0.33%
2020/12/04	13	43.71	1	43.50	43.65	12	13,838	0.09%
2020/12/03	10	43.73	0	0.00	43.50	10	13,761	0.07%
2020/12/02	10	43.15	0	0.00	43.20	10	13,481	0.07%
2020/12/01	0	0.00	6	42.75	43.15	-6	13,676	-0.04%
2020/11/30	2	43.13	1	43.50	42.90	1	13,906	0.01%
2020/11/26	0.9	42.95	4.1	42.80	42.95	-3.2	13,620	-0.02%
2020/11/25	20	42.70	8	42.88	42.60	12	13,772	0.09%
2020/11/24	0	0.00	0.4	42.85	42.75	-0.4	13,849	0.00%
2020/11/23	0	0.00	3	42.95	43.00	-3	13,800	-0.02%
2020/11/19	0	0.00	3	42.85	42.90	-3	13,775	-0.02%
2020/11/18	20	42.80	0	0.00	42.70	20	13,816	0.14%
2020/11/17	5	42.60	0.1	42.60	42.75	4.9	13,854	0.04%
2020/11/16	0	0.00	0.2	42.35	42.35	-0.2	14,202	0.00%
2020/11/13	0.2	42.40	10	42.25	42.25	-9.8	14,467	-0.07%
2020/11/12	2	42.40	5	42.75	42.40	-3	14,811	-0.02%
2020/11/11	4	42.56	57	42.77	42.65	-53	14,831	-0.36%
2020/11/10	4.3	41.50	6.1	41.40	41.55	-1.8	14,766	-0.01%
2020/11/09	6	41.15	0	0.00	41.15	6	14,981	0.04%
2020/11/06	1	40.80	0	0.00	40.85	1	16,178	0.01%
2020/11/04	6	40.80	0	0.00	40.90	6	16,842	0.04%
2020/11/02	0	0.00	1	40.55	40.60	-1	17,662	-0.01%
2020/10/29	1	40.55	0.2	40.60	40.35	0.8	18,465	0.00%
2020/10/28	2	40.55	0.3	40.70	40.55	1.7	18,534	0.01%
2020/10/27	2.1	40.46	0.3	40.73	40.50	1.8	18,592	0.01%
2020/10/26	3	40.50	0.2	40.83	40.50	2.8	18,606	0.02%
2020/10/23	1	40.75	5	40.75	40.65	-4	18,750	-0.02%
2020/10/22	0	0.00	5	40.50	41.00	-5	18,943	-0.03%
2020/10/20	2	40.30	0	0.00	40.35	2	19,061	0.01%
2020/10/19	2.3	40.69	0	0.00	40.45	2.3	19,122	0.01%
2020/10/15	6	40.35	0	0.00	40.30	6	19,671	0.03%
2020/10/13	6	40.43	0	0.00	40.50	6	19,784	0.03%
2020/10/12	9	40.98	10	40.95	40.95	-1	20,214	0.00%
2020/10/08	1	41.00	0	0.00	41.15	1	20,431	0.00%
2020/10/07	1	41.30	0.4	41.40	41.15	0.6	20,445	0.00%
2020/10/06	1	41.25	0	0.00	41.40	1	20,441	0.00%
2020/10/05	5	41.10	0	0.00	41.00	5	20,601	0.02%
2020/09/30	0	0.00	1	41.50	41.40	-1	20,812	0.00%
2020/09/29	3	41.35	2	41.55	41.20	1	20,975	0.00%
2020/09/28	0	0.00	1	40.85	40.95	-1	21,043	0.00%
2020/09/25	3	40.60	0	0.00	40.55	3	21,224	0.01%
2020/09/24	5	40.30	0	0.00	40.05	5	21,293	0.02%
2020/09/23	10	41.23	0	0.00	41.00	10	21,057	0.05%
2020/09/21	2	42.40	0	0.00	42.25	2	20,638	0.01%
2020/09/18	8	42.50	0	0.00	42.50	8	20,706	0.04%
2020/09/16	2.9	42.76	0.2	42.90	42.85	2.7	20,772	0.01%
2020/09/14	0	0.00	10	42.60	42.95	-10	20,963	-0.05%
2020/09/09	12	42.16	0	0.00	42.55	12	20,892	0.06%
2020/09/08	3	42.88	1	42.80	42.70	2	20,918	0.01%
2020/09/07	10	42.30	0	0.00	42.70	10	21,054	0.05%
2020/09/04	1	42.20	6	42.23	42.20	-5	21,101	-0.02%
2020/09/03	0	0.00	10	42.80	42.70	-10	21,075	-0.05%
2020/09/02	2	42.35	0	0.00	42.65	2	20,913	0.01%
2020/08/31	10	43.60	0	0.00	42.90	10	20,717	0.05%
2020/08/28	0	0.00	1	43.70	43.50	-1	20,610	0.00%
2020/08/27	0	0.00	10.3	43.95	43.85	-10.3	20,645	-0.05%
2020/08/26	0	0.00	1	43.85	44.10	-1	20,707	0.00%
2020/08/24	5	44.30	1	44.20	44.05	4	21,049	0.02%
2020/08/21	2	44.35	0	0.00	44.25	2	21,056	0.01%
2020/08/20	20	43.68	0	0.00	43.50	20	20,862	0.10%
2020/08/19	10	44.63	6.1	44.55	44.35	3.9	20,547	0.02%
2020/08/18	5	43.55	13	44.06	44.00	-8	20,240	-0.04%
2020/08/14	2	41.73	4	42.30	42.85	-2	19,825	-0.01%
2020/08/13	6	41.20	0	0.00	41.20	6	19,407	0.03%
2020/08/12	115.3	41.23	1	41.00	41.00	114.3	19,247	0.59%	大買/鉅額交易
2020/08/11	4	46.60	0	46.50	46.50	4	18,034	0.02%
2020/08/10	2	46.55	5	46.60	46.60	-3	17,645	-0.02%
2020/08/06	0	0.00	1	47.15	47.15	-1	17,219	-0.01%
2020/08/05	0	0.00	4	46.10	46.45	-4	16,833	-0.02%
2020/07/29	301	45.00	0	0.00	45.05	301	16,204	1.86%	大買/鉅額交易
2020/07/28	0	0.00	5	44.53	44.50	-5	16,213	-0.03%
2020/07/24	0	0.00	3	45.35	45.00	-3	16,217	-0.02%
2020/07/23	0	0.00	25	45.55	45.60	-25	16,183	-0.15%
2020/07/22	10	45.60	1	45.55	45.50	9	16,181	0.06%
2020/07/21	0	0.00	1	45.50	45.55	-1	16,060	-0.01%
2020/07/20	1	45.10	2	45.10	45.10	-1	15,811	-0.01%
2020/07/17	2	44.70	0.3	44.75	44.80	1.7	15,774	0.01%
2020/07/16	7.5	44.97	8	44.51	44.50	-0.5	15,824	0.00%
2020/07/15	0	0.00	35.1	45.58	45.60	-35.1	15,384	-0.23%
2020/07/13	0.8	45.00	25	45.20	45.20	-24.2	15,199	-0.16%
2020/07/10	3	45.15	0	0.00	44.95	3	15,301	0.02%
2020/07/09	2	45.23	2	45.25	45.30	0	15,268	0.00%
2020/07/08	0	0.00	30	44.75	45.15	-30	15,002	-0.20%
2020/07/07	0	0.00	1	44.35	44.50	-1	14,733	-0.01%
2020/07/06	11	44.44	47	44.30	44.40	-36	14,649	-0.25%
2020/07/03	0	0.00	5	43.95	43.95	-5	14,624	-0.03%
2020/07/02	22	43.24	25	43.11	43.60	-3	14,576	-0.02%
2020/07/01	5	42.95	0	0.00	43.10	5	14,481	0.03%
2020/06/29	15	42.68	0	0.00	42.65	15	14,485	0.10%
2020/06/24	1	42.85	0	0.00	42.85	1	14,456	0.01%
2020/06/23	2	42.85	0	0.00	42.70	2	14,452	0.01%
2020/06/22	5	42.83	0	0.00	42.90	5	14,506	0.03%
2020/06/16	0	0.00	5.4	42.99	42.85	-5.4	15,214	-0.04%
2020/06/12	3	42.62	0.1	43.00	42.90	2.9	15,929	0.02%
2020/06/11	7	43.44	0	0.00	43.30	7	16,268	0.04%
2020/06/04	1	43.40	0	0.00	43.40	1	17,038	0.01%
2020/05/28	1	42.50	1	42.45	42.35	0	16,591	0.00%
2020/05/27	1	42.85	0	0.00	42.85	1	16,655	0.01%
2020/05/26	0	0.00	5	43.00	43.00	-5	16,717	-0.03%
2020/05/22	1	42.65	0	0.00	42.65	1	16,923	0.01%
2020/05/20	0	0.00	1	43.10	42.90	-1	16,891	-0.01%
2020/05/15	1	42.30	0	0.00	42.30	1	16,700	0.01%
2020/05/13	0	0.00	5	42.55	42.90	-5	16,615	-0.03%
2020/05/11	0	0.00	2	43.45	43.15	-2	16,683	-0.01%
2020/05/06	1	42.35	5	42.75	42.60	-4	16,822	-0.02%
2020/05/05	0	0.00	10.7	42.80	42.85	-10.7	16,875	-0.06%
2020/05/04	1	41.60	0	0.00	42.20	1	16,886	0.01%
2020/04/30	1	42.75	1	43.30	43.20	0	16,928	0.00%
2020/04/27	1	42.10	0	0.00	42.00	1	18,115	0.01%
2020/04/24	2	42.05	0	0.00	42.00	2	18,025	0.01%
2020/04/23	1	42.10	0	0.00	42.15	1	18,025	0.01%
2020/04/22	0	0.00	5	41.40	41.60	-5	17,994	-0.03%
2020/04/21	5	41.90	0	0.00	41.80	5	18,175	0.03%
2020/04/20	0	0.00	0.3	42.25	42.35	-0.3	18,223	0.00%
2020/04/17	0	0.00	1	42.20	42.00	-1	18,450	-0.01%
2020/04/14	15	41.05	1	41.10	41.65	14	18,414	0.08%
2020/04/13	1	40.80	0	0.00	40.80	1	18,392	0.01%
2020/04/09	15.1	40.61	0	0.00	40.55	15.1	18,714	0.08%
2020/04/07	40.5	39.58	8	39.94	39.95	32.5	18,599	0.17%
2020/04/01	9	39.07	0	0.00	39.00	9	18,611	0.05%
2020/03/31	0	0.00	1	39.15	39.50	-1	18,495	-0.01%
2020/03/27	0	0.00	3	39.35	38.95	-3	18,246	-0.02%
2020/03/26	4	39.05	0	0.00	38.60	4	18,248	0.02%
2020/03/25	0	0.00	7	39.27	38.80	-7	18,249	-0.04%
2020/03/24	1	38.40	1,204	38.28	38.25	-1,203	18,117	-6.64%	大賣/鉅額交易
2020/03/23	8	35.85	20	36.80	36.10	-12	17,961	-0.07%
2020/03/20	2	35.05	304	36.26	36.95	-302	17,655	-1.71%	大賣/鉅額交易
2020/03/19	24	34.07	47	34.03	33.60	-23	17,337	-0.13%
2020/03/18	87	36.52	0.1	36.30	36.00	86.9	17,069	0.51%
2020/03/17	36	37.89	2	37.95	37.60	34	16,688	0.20%
2020/03/16	5	39.20	0	0.00	38.85	5	16,138	0.03%
2020/03/13	8	38.81	3	38.78	40.25	5	15,911	0.03%
2020/03/12	3	41.10	3.1	41.14	40.75	-0.1	15,439	0.00%
2020/03/10	1	41.55	0.3	41.75	41.60	0.7	14,955	0.00%
2020/03/09	0	0.00	10	42.05	41.85	-10	14,818	-0.07%
2020/03/05	0	0.00	1	43.15	43.30	-1	14,608	-0.01%
2020/03/04	24	42.65	0	0.00	42.85	24	14,772	0.16%
2020/03/03	0	0.00	24	42.70	42.65	-24	14,783	-0.16%
2020/03/02	12	41.73	10	42.10	42.25	2	14,678	0.01%
2020/02/27	3.2	42.16	10	42.20	42.25	-6.8	14,824	-0.05%
2020/02/26	2	42.25	0	0.00	42.20	2	14,772	0.01%
2020/02/25	4	42.59	0	0.00	42.70	4	14,628	0.03%
2020/02/24	2	43.00	0	0.00	43.00	2	14,574	0.01%
2020/02/20	4	43.43	2	43.55	43.15	2	15,079	0.01%
2020/02/19	2	43.40	1	43.45	43.40	1	15,251	0.01%
2020/02/18	1	42.90	0	0.00	43.05	1	15,442	0.01%
2020/02/17	15	43.03	0	0.00	43.00	15	15,522	0.10%
2020/02/14	12	43.23	0	0.00	43.20	12	15,690	0.08%
2020/02/13	0	0.00	3	43.32	43.15	-3	15,652	-0.02%
2020/02/12	1	42.60	3	42.65	42.80	-2	15,560	-0.01%
2020/02/11	2	42.60	7	42.80	42.60	-5	15,533	-0.03%
2020/02/10	0	0.00	4	42.15	42.40	-4	15,477	-0.03%
2020/02/07	0	0.00	27	42.58	42.50	-27	15,428	-0.18%
2020/02/06	0	0.00	200	42.75	43.00	-200	15,478	-1.29%	大賣/鉅額交易
2020/02/05	5	42.24	0	0.00	42.35	5	15,557	0.03%
2020/02/04	1	42.40	4	42.55	42.40	-3	15,460	-0.02%
2020/02/03	6	41.43	5	41.55	41.55	1	15,348	0.01%
2020/01/31	1	42.40	0	0.00	42.05	1	15,299	0.01%
2020/01/30	3	42.37	33	42.66	41.85	-30	15,164	-0.20%
2020/01/20	0	0.00	12	44.93	44.95	-12	14,282	-0.08%
2020/01/17	1	44.80	50	44.85	44.90	-49	14,487	-0.34%
2020/01/16	0	0.00	0.2	44.55	44.75	-0.2	14,575	0.00%
2020/01/15	0	0.00	2	44.60	44.55	-2	14,636	-0.01%
2020/01/14	11	44.28	0	0.00	44.55	11	14,537	0.08%
2020/01/13	50	44.00	3	44.13	44.25	47	14,595	0.32%
2020/01/10	0	0.00	10	43.45	43.50	-10	15,006	-0.07%
2020/01/09	20	43.43	1	43.35	43.45	19	15,008	0.13%
2020/01/08	0	0.00	0.2	43.35	43.40	-0.2	14,943	0.00%
2020/01/07	0	0.00	188.1	43.30	43.60	-188.1	14,877	-1.26%	大賣/鉅額交易
2020/01/06	3	43.35	0	0.00	43.45	3	14,973	0.02%
2020/01/03	0	0.00	1	43.95	43.95	-1	14,911	-0.01%
2020/01/02	50.3	44.02	11	44.10	44.10	39.3	14,838	0.26%
2019/12/30	36	43.58	11	43.54	43.65	25	14,673	0.17%
2019/12/27	10	43.05	0	0.00	43.25	10	14,540	0.07%
2019/12/24	2	43.10	0	0.00	43.15	2	14,907	0.01%
2019/12/23	0	0.00	31	43.25	43.25	-31	14,952	-0.21%
2019/12/19	0	0.00	25.1	42.88	43.00	-25.1	14,997	-0.17%
2019/12/18	10	43.00	7	42.95	43.00	3	15,064	0.02%
2019/12/17	2	42.80	1	42.95	42.95	1	15,039	0.01%
2019/12/16	0	0.00	2.1	42.85	42.80	-2.1	14,936	-0.01%
2019/12/13	23	42.78	4	42.63	42.55	19	14,945	0.13%
2019/12/12	2	42.30	1	42.35	42.30	1	14,920	0.01%
2019/12/11	0.1	42.05	4	42.23	42.15	-3.9	14,985	-0.03%
2019/12/10	0	0.00	5	42.10	42.10	-5	15,068	-0.03%
2019/12/09	2	41.85	0	0.00	42.05	2	15,165	0.01%
2019/12/06	0	0.00	1	41.80	41.75	-1	15,175	-0.01%
2019/12/05	10	41.80	0	0.00	41.65	10	15,354	0.07%
2019/12/03	3	41.67	0	0.00	41.85	3	15,733	0.02%
2019/12/02	0	0.00	8	41.29	41.35	-8	15,733	-0.05%
2019/11/29	1	41.65	1.2	41.54	41.40	-0.2	15,719	0.00%
2019/11/28	0	0.00	1	42.10	42.00	-1	15,662	-0.01%
2019/11/26	5.1	42.26	0	0.00	41.80	5.1	15,863	0.03%
2019/11/22	0	0.00	1	42.10	42.10	-1	15,556	-0.01%
2019/11/21	1	42.15	3	42.28	42.35	-2	15,639	-0.01%
2019/11/20	42	42.44	4	42.45	42.65	38	15,535	0.24%
2019/11/19	0	0.00	1	42.10	42.10	-1	15,188	-0.01%
2019/11/18	0	0.00	8.4	42.05	42.10	-8.4	15,006	-0.06%
2019/11/15	2.2	41.46	6	41.63	41.70	-3.8	14,790	-0.03%
2019/11/14	0	0.00	5	41.11	41.15	-5	14,612	-0.03%
2019/11/13	0	0.00	0.1	41.00	41.00	-0.1	14,577	0.00%
2019/11/12	0	0.00	4	40.58	40.65	-4	14,491	-0.03%
2019/11/11	2	40.55	13	40.68	40.35	-11	14,806	-0.07%
2019/11/08	0.1	40.90	0.1	40.90	40.90	0.1	15,386	0.00%
2019/11/07	2	40.73	3	40.75	40.95	-1	15,890	-0.01%
2019/11/06	2.1	40.90	0	0.00	40.80	2.1	16,088	0.01%
2019/11/05	6.3	40.67	1	40.65	40.90	5.3	16,203	0.03%
2019/11/04	0.1	40.95	1	40.85	40.95	-0.9	16,285	-0.01%
2019/11/01	1	40.55	0	0.00	40.55	1	16,295	0.01%
2019/10/31	18.1	40.49	0	0.00	40.45	18.1	16,600	0.11%
2019/10/30	3	40.32	0	0.00	40.35	3	16,869	0.02%
2019/10/29	202	40.51	5	40.80	40.65	197	16,765	1.18%	大買/鉅額交易
2019/10/28	0	0.00	1	40.80	40.75	-1	16,612	-0.01%
2019/10/25	4	40.70	0	0.00	40.85	4	16,652	0.02%
2019/10/24	2	40.75	0	0.00	41.00	2	16,478	0.01%
2019/10/23	5	41.10	0	0.00	40.95	5	16,533	0.03%
2019/10/22	4	41.11	7	41.41	41.40	-3	16,532	-0.02%
2019/10/21	3	41.70	0	0.00	41.50	3	16,453	0.02%
2019/10/18	38	40.74	5	40.83	40.95	33	16,356	0.20%
2019/10/17	0	0.00	2	40.00	40.10	-2	15,849	-0.01%
2019/10/16	1	39.85	0	0.00	40.00	1	15,811	0.01%
2019/10/15	4	39.89	1	40.05	40.00	3	15,916	0.02%
2019/10/14	3	39.90	7	39.95	39.95	-4	16,255	-0.02%
2019/10/09	2	39.55	11	39.70	39.50	-9	16,418	-0.05%
2019/10/08	1	39.70	0	0.00	39.75	1	16,714	0.01%
2019/10/07	1	39.20	0	0.00	39.30	1	17,140	0.01%
2019/10/04	3	38.82	0	0.00	38.90	3	17,320	0.02%
2019/10/03	7	38.94	7	38.89	39.00	0	17,304	0.00%
2019/10/02	19	39.30	0	0.00	39.25	19	17,315	0.11%
2019/10/01	16	39.71	0	0.00	39.65	16	17,356	0.09%
2019/09/27	0	0.00	26	39.65	39.65	-26	17,381	-0.15%
2019/09/26	62	39.99	0	0.00	39.90	62	17,415	0.36%
2019/09/25	1	39.65	0	0.00	39.60	1	17,535	0.01%
2019/09/24	1	39.65	0	0.00	39.80	1	17,583	0.01%
2019/09/23	7	39.86	0	0.00	39.75	7	17,507	0.04%
2019/09/20	1	39.80	0	0.00	40.20	1	17,563	0.01%
2019/09/19	2	39.88	11	39.85	39.80	-9	17,483	-0.05%
2019/09/18	2	39.75	0	0.00	39.80	2	17,574	0.01%
2019/09/17	2	39.53	0	40.00	39.50	2	17,619	0.01%
2019/09/12	6.6	40.01	0	0.00	40.05	6.6	17,599	0.04%
2019/09/11	2	39.80	17	39.82	40.00	-15	17,752	-0.08%
2019/09/10	0	0.00	2	39.90	39.95	-2	17,949	-0.01%
2019/09/09	1	40.15	92	39.95	40.00	-91	18,140	-0.50%
2019/09/06	2	39.93	16.3	39.30	39.85	-14.3	18,038	-0.08%
2019/09/05	52.3	38.86	0	0.00	39.00	52.3	17,798	0.29%
2019/09/04	51	38.50	0	0.00	38.45	51	17,818	0.29%
2019/09/03	1	38.40	70	38.40	38.35	-69	17,972	-0.38%
2019/09/02	14	38.18	0	0.00	38.25	14	18,146	0.08%
2019/08/30	1	38.10	2	38.00	38.45	-1	18,113	-0.01%
2019/08/29	5	37.55	0	0.00	37.80	5	18,035	0.03%
2019/08/28	2	37.60	0	0.00	37.70	2	18,261	0.01%
2019/08/27	1	37.55	0	0.00	37.65	1	18,435	0.01%
2019/08/26	9	37.62	1	37.60	37.70	8	18,481	0.04%
2019/08/22	5	37.90	3	37.85	37.85	2	18,541	0.01%
2019/08/21	1	38.00	0	0.00	37.95	1	18,734	0.01%
2019/08/20	1	38.20	2	38.15	38.15	-1	18,731	-0.01%
2019/08/19	11	38.05	0	0.00	38.10	11	18,777	0.06%
2019/08/15	8	37.87	0	0.00	38.00	8	18,773	0.04%
2019/08/14	3	37.93	7	37.94	38.30	-4	18,819	-0.02%
2019/08/13	22	37.28	0	0.00	37.25	22	18,656	0.12%
2019/08/12	53	43.95	2	44.00	43.95	51	18,080	0.28%
2019/08/08	1,298	44.03	1,300	44.03	43.90	-2	17,741	-0.01%	大買/大賣/
2019/08/07	901	43.41	902	43.41	43.35	-1	17,601	-0.01%	大買/大賣/
2019/08/06	789	43.12	900	43.12	43.30	-111	17,750	-0.63%	大買/大賣/鉅額交易
2019/08/05	137	43.45	2	43.50	43.55	135	17,728	0.76%	大買/鉅額交易
2019/08/02	507	43.55	1.1	43.89	43.55	505.9	17,716	2.86%	大買/鉅額交易
2019/08/01	801	44.05	0	0.00	44.05	801	17,596	4.55%	大買/鉅額交易
2019/07/29	1	44.95	0	0.00	44.85	1	17,948	0.01%
2019/07/26	0.2	44.80	0	0.00	44.65	0.2	18,163	0.00%
2019/07/24	7	44.89	0	0.00	44.80	7	18,091	0.04%
2019/07/23	1	45.00	0	0.00	45.05	1	18,053	0.01%
2019/07/18	0	0.00	2	44.55	44.60	-2	17,921	-0.01%
2019/07/17	51	44.74	0	0.00	44.70	51	18,132	0.28%
2019/07/16	2	44.38	1	44.30	44.75	1	18,306	0.01%
2019/07/15	3	43.98	0	0.00	44.05	3	18,126	0.02%
2019/07/12	308	44.47	0	0.00	44.35	308	18,091	1.70%	大買/鉅額交易
2019/07/11	100	44.73	0	0.00	44.80	100	18,028	0.55%
2019/07/10	2	45.90	0	0.00	45.85	2	17,637	0.01%
2019/07/04	1	45.85	2	45.73	45.90	-1	18,032	-0.01%
2019/07/03	0	0.00	19	46.33	46.25	-19	18,223	-0.10%
2019/07/01	30	46.25	1	46.45	46.15	29	18,483	0.16%
2019/06/24	61	45.47	1	45.45	45.60	60	19,560	0.31%
2019/06/21	0	0.00	2.2	45.24	45.15	-2.2	19,765	-0.01%
2019/06/19	2	45.00	0	0.00	45.30	2	20,682	0.01%
2019/06/18	0	0.00	4	45.04	45.20	-4	20,639	-0.02%
2019/06/14	1	43.90	1	44.00	43.95	0	20,318	0.00%
2019/06/13	2	43.75	0	0.00	43.85	2	20,846	0.01%
2019/06/12	0	0.00	3	43.70	43.75	-3	20,917	-0.01%
2019/06/11	3	43.67	20	43.85	44.00	-17	20,838	-0.08%
2019/06/06	20	43.00	2	42.98	43.15	18	20,602	0.09%
2019/06/04	3	43.60	5	43.32	43.10	-2	20,408	-0.01%
2019/06/03	11	42.87	0	0.00	43.40	11	20,223	0.05%
2019/05/31	0	0.00	2	42.83	42.90	-2	20,045	-0.01%
2019/05/30	1	42.70	1	42.70	42.80	0	19,910	0.00%
2019/05/29	20	42.35	2	42.35	42.50	18	19,853	0.09%
2019/05/28	13	42.30	0	0.00	42.30	13	19,894	0.07%
2019/05/27	1	42.40	0	0.00	42.40	1	19,814	0.01%
2019/05/24	5	42.53	5	42.42	42.35	0	19,902	0.00%
2019/05/23	0	0.00	3	42.57	42.35	-3	19,954	-0.02%
2019/05/22	6	42.83	7	42.81	42.70	-1	20,360	0.00%
2019/05/21	0	0.00	3	42.50	42.85	-3	20,460	-0.01%
2019/05/17	5	42.15	6	42.26	42.25	-1	20,401	0.00%
2019/05/16	0	0.00	3	42.35	42.00	-3	20,412	-0.01%
2019/05/15	2	41.75	0	0.00	41.75	2	20,302	0.01%
2019/05/14	306	41.37	5	41.64	41.55	301	20,272	1.48%	大買/鉅額交易
2019/05/13	104	42.17	1	42.55	42.00	103	19,984	0.52%	大買/鉅額交易
2019/05/10	100	42.55	0	0.00	42.50	100	19,903	0.50%
2019/05/09	100	42.60	1	42.60	42.50	99	19,795	0.50%
2019/05/07	0	0.00	8	42.90	42.90	-8	19,430	-0.04%
2019/05/06	103	42.35	40	42.35	42.30	63	19,257	0.33%	大買/
2019/05/03	1	42.25	5	42.50	42.85	-4	18,942	-0.02%
2019/05/02	2	42.20	0	0.00	42.20	2	18,615	0.01%
2019/04/26	1	41.70	2	41.70	41.75	-1	18,369	-0.01%
2019/04/24	0	0.00	1	41.60	41.55	-1	18,358	-0.01%
2019/04/23	4	40.65	5	40.98	41.60	-1	18,316	-0.01%
2019/04/22	1	41.10	4	41.48	41.00	-3	18,243	-0.02%
2019/04/19	0	0.00	10	41.75	41.70	-10	17,929	-0.06%
2019/04/18	202	41.60	0	0.00	41.60	202	17,806	1.13%	大買/鉅額交易
2019/04/17	86	41.95	0	0.00	41.95	86	17,616	0.49%
2019/04/16	2	42.30	0.3	42.35	42.30	1.7	17,377	0.01%
2019/04/15	0.3	42.50	1	42.50	42.50	-0.7	17,356	0.00%
2019/04/12	1	41.95	0	0.00	42.00	1	17,209	0.01%
2019/04/09	11	42.11	10	42.50	42.15	1	16,545	0.01%
2019/04/08	0.2	42.30	0	0.00	42.30	0.2	16,200	0.00%
2019/04/03	0	0.00	14	41.60	41.70	-14	15,817	-0.09%
2019/04/02	1	41.45	2	41.60	41.40	-1	15,641	-0.01%
2019/04/01	2	41.30	1	41.55	41.35	1	15,380	0.01%
2019/03/29	3	41.20	12	41.34	41.25	-9	14,937	-0.06%
2019/03/28	10	40.90	3	41.32	41.00	7	14,770	0.05%
2019/03/27	16	40.71	0	0.00	40.55	16	14,397	0.11%
2019/03/26	22.2	40.37	7.1	40.27	40.45	15.1	14,149	0.11%
2019/03/25	31	40.16	8	40.51	40.50	23	13,906	0.17%
2019/03/22	6	38.79	0	0.00	38.70	6	12,921	0.05%
2019/03/21	0	0.00	8	38.80	38.85	-8	12,975	-0.06%
2019/03/20	200	38.00	0	0.00	38.05	200	12,847	1.56%	大買/鉅額交易
2019/03/19	10	38.05	0	0.00	38.10	10	12,820	0.08%
2019/03/18	6	37.81	0	0.00	37.80	6	12,718	0.05%
2019/03/15	0.1	38.65	0	0.00	38.65	0.1	12,123	0.00%
2019/03/14	3	38.53	0	0.00	38.60	3	12,005	0.02%
2019/03/12	20	38.14	10	38.40	38.40	10	12,190	0.08%
2019/03/11	411	37.90	0	0.00	37.85	411	12,358	3.33%	大買/鉅額交易
2019/03/08	700	37.89	0	0.00	38.00	700	12,634	5.54%	大買/鉅額交易
2019/03/07	1	38.00	0	0.00	38.00	1	12,816	0.01%
2019/03/06	18	37.95	0	0.00	38.25	18	12,966	0.14%
2019/03/05	0	0.00	10	38.00	38.00	-10	13,299	-0.08%
2019/03/04	1	38.10	0	0.00	38.20	1	14,411	0.01%
2019/02/26	101	38.25	4	38.25	38.20	97	14,246	0.68%	大買/
2019/02/22	14	38.73	0	0.00	38.70	14	14,472	0.10%
2019/02/21	0	0.00	1	38.15	39.30	-1	14,492	-0.01%
2019/02/19	0	0.00	20	37.43	37.55	-20	13,849	-0.14%
2019/02/18	310	37.17	0	0.00	36.90	310	13,696	2.26%	大買/鉅額交易
2019/02/15	0	0.00	10	37.05	37.45	-10	13,766	-0.07%
2019/02/14	10	37.60	1	38.10	37.50	9	13,833	0.07%
2019/02/12	10	37.40	0	0.00	37.70	10	13,617	0.07%
2019/01/30	5	37.00	11	37.07	37.35	-6	13,468	-0.04%
2019/01/28	2	36.88	0	0.00	37.00	2	13,669	0.01%
2019/01/25	0	0.00	2	36.55	36.60	-2	13,691	-0.01%
2019/01/22	0	0.00	5	36.20	36.25	-5	14,159	-0.04%
2019/01/21	0	0.00	2	36.25	36.25	-2	14,309	-0.01%
2019/01/17	1	35.45	0	0.00	35.45	1	14,775	0.01%
2019/01/16	0	35.70	0	0.00	35.60	0	15,381	0.00%
2019/01/14	2	35.80	0	0.00	35.60	2	15,440	0.01%
2019/01/11	4	36.60	3	36.35	36.40	1	15,449	0.01%
2019/01/08	2	35.90	1	35.75	35.55	1	15,314	0.01%
2019/01/07	0	0.00	1	36.10	36.00	-1	15,385	-0.01%
2019/01/04	0	0.00	1	35.25	35.45	-1	15,411	-0.01%
2019/01/03	0	0.00	1	35.20	35.15	-1	15,897	-0.01%
2019/01/02	0	35.50	0	0.00	35.50	0	15,978	0.00%
2018/12/28	0	0.00	1	35.50	35.60	-1	16,040	-0.01%
2018/12/26	2	35.68	0	0.00	35.40	2	16,203	0.01%
2018/12/19	0	0.00	12	35.83	36.00	-12	16,914	-0.07%
2018/12/14	4	35.70	1	35.25	35.75	3	17,273	0.02%
2018/12/13	2.2	35.04	0	0.00	35.50	2.2	17,362	0.01%
2018/12/12	0	0.00	1	34.90	34.95	-1	17,290	-0.01%
2018/12/10	10	34.75	2	34.70	34.75	8	17,308	0.05%
2018/12/06	2	34.70	0	0.00	34.65	2	17,576	0.01%
2018/12/05	10	35.05	0	0.00	34.85	10	17,823	0.06%
2018/12/04	1	35.50	0	0.00	35.05	1	18,345	0.01%
2018/11/29	1	34.05	3	34.40	34.05	-2	17,779	-0.01%
2018/11/28	1	33.85	1	33.45	34.05	0	17,765	0.00%
2018/11/27	6	33.39	0	0.00	33.50	6	17,583	0.03%
2018/11/26	0	0.00	2	35.23	35.35	-2	16,748	-0.01%
2018/11/23	1	34.90	0	0.00	34.70	1	17,213	0.01%
2018/11/22	3	34.90	11	35.53	34.85	-8	17,290	-0.05%
2018/11/21	10	35.80	0	0.00	35.70	10	17,165	0.06%
2018/11/14	1	36.70	0	0.00	36.35	1	17,409	0.01%
2018/11/13	0	0.00	1	35.85	36.40	-1	17,458	-0.01%
2018/11/12	0	0.00	10	35.50	35.60	-10	17,488	-0.06%
2018/11/08	1	35.70	0	0.00	35.50	1	18,029	0.01%
2018/10/31	1	34.40	0	0.00	34.70	1	20,564	0.00%
2018/10/30	3	34.05	3	34.10	34.10	0	20,695	0.00%
2018/10/29	4	33.80	4	33.71	33.90	0	20,980	0.00%
2018/10/26	4	34.08	0	0.00	33.50	4	21,504	0.02%
2018/10/25	3	33.73	0	0.00	34.00	3	22,325	0.01%
2018/10/24	22	34.04	8	34.84	34.15	14	23,157	0.06%
2018/10/23	4	35.90	0	0.00	36.00	4	22,836	0.02%
2018/10/22	3	37.75	0	0.00	37.55	3	23,078	0.01%
2018/10/17	0	0.00	0	38.35	38.25	0	25,131	0.00%
2018/10/15	10	38.53	0	0.00	38.50	10	25,455	0.04%
2018/10/11	20	37.68	0	0.00	37.60	20	25,654	0.08%
2018/10/08	0	0.00	5	39.70	39.75	-5	25,339	-0.02%
2018/10/05	0	0.00	20	39.90	39.70	-20	25,579	-0.08%
2018/10/04	7	39.89	0	0.00	39.80	7	25,683	0.03%
2018/10/02	11	40.49	4	40.64	40.30	7	26,052	0.03%
2018/10/01	13	41.04	3	41.43	41.05	10	26,235	0.04%
2018/09/28	0	0.00	23.3	41.52	41.10	-23.3	26,430	-0.09%
2018/09/27	1.3	39.82	0	0.00	40.25	1.3	26,273	0.00%
2018/09/26	2	40.13	1	40.00	39.90	1	26,482	0.00%
2018/09/25	4	40.50	0	0.00	40.20	4	26,920	0.01%
2018/09/20	15	40.10	0	0.00	40.10	15	26,888	0.06%
2018/09/19	1	40.35	5	40.50	40.15	-4	26,972	-0.01%
2018/09/17	1	39.15	0	0.00	39.30	1	27,184	0.00%
2018/09/14	6	39.31	1	39.60	39.65	5	27,256	0.02%
2018/09/12	6	38.04	0	0.00	38.55	6	27,171	0.02%
2018/09/11	10	38.00	10	38.18	38.00	0	27,244	0.00%
2018/09/10	9	37.81	0	0.00	37.95	9	27,027	0.03%
2018/09/07	0	0.00	1	41.30	41.30	-1	26,616	0.00%
2018/09/06	10	41.45	1	41.40	41.80	9	26,592	0.03%
2018/09/04	0	0.00	11.1	41.82	42.10	-11.1	26,593	-0.04%
2018/09/03	0	0.00	20	41.45	41.35	-20	26,409	-0.08%
2018/08/30	1	42.00	0.1	42.00	42.00	0.9	26,050	0.00%
2018/08/29	0	0.00	10	43.30	43.40	-10	25,625	-0.04%
2018/08/28	0.7	43.20	0	0.00	43.30	0.7	25,698	0.00%
2018/08/24	10	42.75	0	0.00	42.80	10	25,756	0.04%
2018/08/21	10	42.00	0	0.00	42.90	10	26,120	0.04%
2018/08/14	1	43.25	0	0.00	43.30	1	25,975	0.00%
2018/08/13	0	0.00	3	42.57	42.15	-3	25,677	-0.01%
2018/08/10	0	0.00	10	41.35	41.50	-10	24,798	-0.04%
2018/08/07	10	40.40	0	0.00	40.15	10	25,092	0.04%
2018/08/02	10	40.65	0	0.00	40.60	10	24,490	0.04%
2018/08/01	2	39.65	40	40.61	41.05	-38	23,866	-0.16%
2018/07/31	21	39.50	0	0.00	39.35	21	22,946	0.09%
2018/07/30	0	0.00	3	41.15	40.70	-3	22,017	-0.01%
2018/07/27	10	40.50	0	0.00	40.30	10	21,668	0.05%
2018/07/26	20	40.40	0	0.00	40.50	20	21,333	0.09%
2018/07/25	0	0.00	10	45.03	45.10	-10	20,460	-0.05%
2018/07/24	0	0.00	23	43.33	45.50	-23	20,173	-0.11%
2018/07/20	15	42.32	0	0.00	42.30	15	19,251	0.08%
2018/07/13	0	0.00	1	43.65	43.50	-1	19,058	-0.01%
2018/07/12	0	0.00	5	43.00	42.70	-5	18,723	-0.03%
2018/07/11	5	41.99	0	0.00	42.15	5	18,533	0.03%
2018/07/10	10	42.90	1	42.70	43.25	9	18,222	0.05%
2018/07/09	0	0.00	20	42.08	42.75	-20	17,897	-0.11%
2018/07/06	1	41.85	1	41.55	41.60	0	17,544	0.00%
2018/07/04	10	42.00	0	42.00	42.00	10	17,216	0.06%
2018/07/03	20	42.25	0	0.00	42.75	20	16,918	0.12%
2018/06/29	2	42.08	0	0.00	42.35	2	16,147	0.01%
2018/06/27	3	42.65	3	43.10	43.00	0	15,500	0.00%
2018/06/25	1	44.70	0	0.00	44.70	1	14,905	0.01%
2018/06/19	0	0.00	2	43.90	43.85	-2	14,290	-0.01%
2018/06/14	1	44.95	0	0.00	44.90	1	13,688	0.01%
2018/06/12	0	0.00	0.9	44.50	44.50	-0.9	13,514	-0.01%
2018/06/11	0	0.00	22	44.60	44.60	-22	13,386	-0.16%
2018/06/08	0	0.00	3	44.88	45.00	-3	13,315	-0.02%
2018/06/05	2	44.60	2	45.20	45.20	0	13,105	0.00%
2018/06/04	0	0.00	1	44.50	45.65	-1	12,867	-0.01%
2018/06/01	0	0.00	2	43.70	43.75	-2	12,533	-0.02%
2018/05/31	1	43.85	0	0.00	43.60	1	12,403	0.01%
2018/05/30	0	0.00	2	43.75	43.75	-2	12,061	-0.02%
2018/05/29	1	43.05	0	0.00	43.40	1	11,777	0.01%
2018/05/25	0	0.00	1	44.10	43.90	-1	11,405	-0.01%
2018/05/24	0	0.00	1	44.50	44.75	-1	11,186	-0.01%
2018/05/23	3	44.10	0	0.00	44.10	3	10,986	0.03%
2018/05/22	0	0.00	1	45.80	45.60	-1	10,678	-0.01%
2018/05/17	0	0.00	1	46.35	45.65	-1	10,246	-0.01%
2018/05/16	3	45.78	5	46.60	45.90	-2	9,922	-0.02%
2018/05/15	1	42.55	10	43.25	43.50	-9	9,122	-0.10%
2018/05/14	0	0.00	3	42.87	43.15	-3	9,082	-0.03%
2018/05/08	0	0.00	2	41.10	40.80	-2	8,411	-0.02%
2018/05/03	3	39.88	10	39.90	39.40	-7	8,040	-0.09%
2018/05/02	10	40.95	0	0.00	40.85	10	7,860	0.13%
2018/04/30	1	40.75	3	40.78	40.85	-2	7,745	-0.03%
2018/04/27	0	0.00	1	40.30	40.30	-1	7,743	-0.01%
2018/04/25	11	40.27	0	0.00	40.20	11	7,573	0.15%
2018/04/24	0	0.00	2	40.45	40.85	-2	7,530	-0.03%
2018/04/19	0	38.90	1	39.00	39.00	-1	7,137	-0.01%
2018/04/16	0	0.00	2	38.20	38.25	-2	7,756	-0.03%
2018/04/10	0	0.00	2	37.80	38.20	-2	8,908	-0.02%
2018/03/23	1	36.95	0	0.00	37.00	1	10,302	0.01%
2018/03/22	0	0.00	1	37.65	37.55	-1	10,341	-0.01%
2018/03/13	1	37.40	1	37.45	37.50	0	10,211	0.00%
2018/02/27	0	0.00	5	36.65	37.00	-5	11,254	-0.04%
2018/02/26	1	36.55	0	0.00	36.55	1	11,206	0.01%
2018/02/07	0	0.00	1	36.65	36.40	-1	11,348	-0.01%
2018/02/06	12	35.93	8	35.49	35.50	4	11,176	0.04%
2018/02/05	0	0.00	4	37.25	37.80	-4	10,868	-0.04%
2018/02/02	1	37.80	0	0.00	37.90	1	10,815	0.01%
2018/01/26	1	38.20	2	37.78	38.20	-1	10,632	-0.01%
2018/01/23	1	36.90	0	0.00	37.30	1	10,370	0.01%
2018/01/19	0	0.00	30	37.83	37.90	-30	10,101	-0.30%
2018/01/18	2	38.20	1	38.20	37.85	1	10,032	0.01%
2018/01/17	5	38.35	0	0.00	38.50	5	9,868	0.05%
2018/01/15	1	37.80	21	37.65	37.85	-20	9,652	-0.21%
2018/01/12	0	0.00	10	37.80	37.60	-10	9,583	-0.10%
2018/01/11	4	37.75	0	0.00	37.50	4	9,356	0.04%
2018/01/10	20	38.15	0	0.00	38.45	20	8,870	0.23%
2018/01/09	0	0.00	1	38.50	38.30	-1	8,715	-0.01%
2018/01/05	41	37.35	7	37.29	37.30	34	8,145	0.42%
2018/01/04	0	0.00	1	37.35	37.20	-1	7,623	-0.01%
2018/01/03	0	0.00	21	37.03	37.35	-21	7,533	-0.28%
2018/01/02	0	0.00	10	36.50	36.55	-10	7,250	-0.14%