台泥 (1101)-元大-內湖民權券商分點個股進出

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(已收盤)

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

台泥 (1101)籌碼相關－元大-內湖民權券商分點個股進出

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

元大-內湖民權券商分點個股進出
元大-內湖民權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
2024/11/22	87	33.38	2	33.35	33.35	85	11,748	0.72%
2024/11/21	0	0.00	1	33.30	33.20	-1	11,730	-0.01%
2024/11/20	0	0.00	2.2	33.50	33.50	-2.2	11,702	-0.02%
2024/11/19	0	0.00	14.2	33.51	33.50	-14.2	11,607	-0.12%
2024/11/18	1.4	33.40	9.3	33.48	33.25	-7.9	11,508	-0.07%
2024/11/15	3	33.20	10	33.21	33.15	-7	11,361	-0.06%
2024/11/14	5	32.50	14	32.48	32.35	-9	11,129	-0.08%
2024/11/13	3	32.60	0	0.00	32.45	3	11,484	0.03%
2024/11/12	2.1	32.37	4.3	32.58	32.45	-2.3	12,041	-0.02%
2024/11/11	1.1	32.23	3.1	31.94	32.25	-2	11,873	-0.02%
2024/11/08	0	0.00	4	32.05	31.90	-4	11,905	-0.03%
2024/11/07	5.2	31.98	2	32.05	31.95	3.2	12,154	0.03%
2024/11/06	0.2	32.20	0	0.00	32.05	0.2	12,369	0.00%
2024/11/05	0	0.00	1.5	32.38	32.55	-1.5	12,488	-0.01%
2024/11/04	0.2	32.35	0.1	32.40	32.45	0.1	12,826	0.00%
2024/11/01	1.5	31.93	4	31.99	32.10	-2.5	13,337	-0.02%
2024/10/30	1	32.10	0	0.00	31.95	1	13,447	0.01%
2024/10/29	9	31.93	0	0.00	32.10	9	13,575	0.07%
2024/10/28	6.2	32.05	10	32.05	32.15	-3.8	13,522	-0.03%
2024/10/25	1.2	32.01	0	0.00	32.05	1.2	13,669	0.01%
2024/10/24	3.1	32.00	0	0.00	32.00	3.1	13,883	0.02%
2024/10/22	0.1	32.20	0	0.00	32.15	0.1	14,384	0.00%
2024/10/21	2	32.40	0	0.00	32.30	2	14,602	0.01%
2024/10/16	1	32.35	0	0.00	32.15	1	15,372	0.01%
2024/10/15	0	0.00	12	32.60	32.50	-12	15,375	-0.08%
2024/10/14	1	32.55	1	32.50	32.55	0	15,463	0.00%
2024/10/11	9	32.72	6	32.50	32.50	3	15,732	0.02%
2024/10/09	1.2	32.70	3.4	32.86	32.45	-2.2	15,928	-0.01%
2024/10/08	7	33.09	0	0.00	33.05	7	15,935	0.04%
2024/10/07	1.1	33.55	36	33.50	33.50	-34.9	16,042	-0.22%
2024/10/04	11	33.59	1	33.80	33.80	10	16,129	0.06%
2024/10/01	2.6	33.56	0.3	33.70	33.70	2.3	16,113	0.01%
2024/09/30	3.6	33.83	14	33.98	33.80	-10.5	16,135	-0.06%
2024/09/27	2.6	33.03	28	33.02	33.30	-25.4	15,693	-0.16%
2024/09/26	2	32.80	2.1	32.60	32.60	-0.1	15,583	0.00%
2024/09/25	0	0.00	14.4	32.47	32.75	-14.4	15,737	-0.09%
2024/09/24	1	32.20	5	32.20	32.25	-4	15,931	-0.02%
2024/09/23	0.1	32.21	2	32.20	32.20	-1.9	16,145	-0.01%
2024/09/20	1.1	32.20	0	0.00	32.30	1.1	16,232	0.01%
2024/09/19	1	31.90	6.5	32.00	32.20	-5.5	16,356	-0.03%
2024/09/18	0.3	32.15	0.2	32.20	32.10	0.1	16,498	0.00%
2024/09/16	5.2	32.18	0.3	32.22	32.20	4.9	16,964	0.03%
2024/09/13	2	31.58	5.2	31.80	31.80	-3.2	17,004	-0.02%
2024/09/12	5	31.47	1.2	31.50	31.50	3.8	17,137	0.02%
2024/09/11	9.1	31.46	0.6	31.55	31.30	8.5	17,159	0.05%
2024/09/10	2	31.53	0	0.00	31.45	2	17,248	0.01%
2024/09/09	3	31.47	1	31.50	31.55	2	17,458	0.01%
2024/09/06	1	31.75	0	0.00	31.75	1	17,633	0.01%
2024/09/05	10.1	31.70	5.3	31.84	31.55	4.8	17,789	0.03%
2024/09/04	22	31.68	20.1	31.74	31.75	1.9	17,823	0.01%
2024/09/03	13	32.46	0	0.00	32.15	13	17,552	0.07%
2024/09/02	2.6	32.80	0.2	32.93	32.75	2.4	17,423	0.01%
2024/08/30	2.1	32.95	30	33.05	32.95	-27.9	17,444	-0.16%
2024/08/29	6	32.95	7	32.98	32.95	-1	17,434	-0.01%
2024/08/28	3.1	32.90	0	0.00	32.90	3.1	17,440	0.02%
2024/08/27	3	32.97	2	32.98	33.05	1	17,656	0.01%
2024/08/26	1	33.10	2	33.13	33.15	-1	17,873	-0.01%
2024/08/23	8	32.94	0	0.00	32.95	8	18,214	0.04%
2024/08/22	0	32.90	3.3	33.04	33.05	-3.3	18,324	-0.02%
2024/08/21	5	32.70	10	32.75	32.80	-5	18,453	-0.03%
2024/08/20	1	32.80	13	32.75	32.80	-12	18,562	-0.06%
2024/08/19	12	32.80	7.4	32.80	32.70	4.6	18,809	0.02%
2024/08/16	3	32.97	5.1	33.11	32.85	-2.1	19,420	-0.01%
2024/08/15	35.1	32.94	12.2	32.93	32.90	22.9	19,474	0.12%
2024/08/14	20	33.52	13.1	33.58	33.60	6.9	19,114	0.04%
2024/08/13	7	34.59	1	34.35	34.60	6	18,640	0.03%
2024/08/12	4.2	34.43	2	34.50	34.45	2.2	18,777	0.01%
2024/08/09	5	34.25	10	34.58	34.50	-5	18,908	-0.03%
2024/08/08	4	33.92	0	0.00	34.00	4	18,971	0.02%
2024/08/07	9.9	33.75	9	33.78	33.80	0.9	19,111	0.00%
2024/08/06	9	33.56	7.5	33.47	33.80	1.5	19,273	0.01%
2024/08/05	4.6	33.33	15	32.93	33.10	-10.4	19,081	-0.05%
2024/08/02	18.1	34.17	205.4	34.25	34.30	-187.3	18,640	-1.00%	大賣/鉅額交易
2024/08/01	13	34.59	2	34.68	34.60	11	18,651	0.06%
2024/07/31	2	34.68	6	34.60	34.65	-4	19,006	-0.02%
2024/07/30	9.3	34.65	5.2	34.51	34.65	4.1	19,146	0.02%
2024/07/29	2	34.88	136	34.90	34.90	-134	19,188	-0.70%	大賣/鉅額交易
2024/07/26	42.1	34.94	2	34.90	34.90	40.1	19,146	0.21%
2024/07/23	19.1	34.91	96	35.00	34.95	-76.9	19,040	-0.40%
2024/07/22	9.1	34.00	13.3	34.12	34.35	-4.2	18,944	-0.02%
2024/07/19	56.4	34.68	6	34.33	34.60	50.4	18,891	0.27%
2024/07/18	207.3	35.00	10.2	34.85	34.80	197	18,816	1.05%	大買/鉅額交易
2024/07/17	3	34.43	9	34.41	34.50	-6	18,575	-0.03%
2024/07/16	6.7	34.09	2.3	34.14	34.15	4.4	18,617	0.02%
2024/07/15	3	34.17	1.1	34.20	34.10	1.9	18,906	0.01%
2024/07/12	10.2	34.33	9.2	34.41	34.25	1	19,001	0.01%
2024/07/11	8	33.84	12.1	33.97	34.05	-4.1	18,966	-0.02%
2024/07/10	8.2	34.01	21	34.00	33.85	-12.9	19,323	-0.07%
2024/07/09	39.4	34.18	3.4	34.08	34.00	36	19,560	0.18%
2024/07/08	13.2	34.57	1.5	34.55	34.60	11.7	19,534	0.06%
2024/07/05	1.1	34.32	16.1	34.40	34.45	-15	19,401	-0.08%
2024/07/04	16	34.01	70	34.04	34.15	-54	19,513	-0.28%
2024/07/03	1	33.75	3	33.98	34.00	-2	19,444	-0.01%
2024/07/02	7.1	33.66	2	33.83	33.70	5.1	19,419	0.03%
2024/07/01	1.4	33.59	1	33.85	33.55	0.4	19,630	0.00%
2024/06/28	6.2	34.29	4.5	34.43	34.20	1.7	19,424	0.01%
2024/06/27	2	33.98	3.6	34.19	34.25	-1.6	19,120	-0.01%
2024/06/26	15.2	34.22	10	34.20	34.40	5.2	19,040	0.03%
2024/06/25	8	34.04	3	34.47	34.50	5	19,006	0.03%
2024/06/24	12.9	34.34	3	34.32	34.25	9.9	18,893	0.05%
2024/06/21	10.3	34.59	23.1	34.56	34.65	-12.8	18,790	-0.07%
2024/06/20	7	34.10	6	34.05	34.15	1	18,385	0.01%
2024/06/19	5.3	34.05	6	33.94	34.05	-0.7	18,482	0.00%
2024/06/18	4	33.81	38	33.77	33.90	-34	18,549	-0.18%
2024/06/17	105.1	33.99	3	33.90	34.00	102.1	18,871	0.54%	大買/鉅額交易
2024/06/14	35.5	33.86	17	33.87	34.00	18.5	19,045	0.10%
2024/06/13	2.2	33.46	6.6	33.53	33.45	-4.5	18,976	-0.02%
2024/06/12	7.1	33.19	15	33.30	33.00	-7.9	19,030	-0.04%
2024/06/11	6.1	32.94	154	32.90	32.85	-147.9	18,937	-0.78%	大賣/鉅額交易
2024/06/07	6.1	33.12	2	33.10	33.05	4	18,986	0.02%
2024/06/06	3	32.70	0.1	32.80	32.70	2.9	18,999	0.02%
2024/06/05	1.2	32.72	0	0.00	32.70	1.2	19,137	0.01%
2024/06/04	12.2	32.74	98	32.75	32.70	-85.9	19,258	-0.45%
2024/06/03	56	32.96	0	0.00	33.00	56	19,241	0.29%
2024/05/31	1.8	33.15	15	33.13	33.00	-13.2	19,359	-0.07%
2024/05/30	50.4	33.08	6	33.02	32.85	44.4	19,198	0.23%
2024/05/29	23.5	33.44	2	33.20	33.20	21.5	19,084	0.11%
2024/05/28	14.2	33.89	5	33.75	33.95	9.2	18,880	0.05%
2024/05/27	10.1	33.84	1	33.85	33.80	9.1	19,149	0.05%
2024/05/24	5.1	33.92	18	34.04	34.05	-13	19,164	-0.07%
2024/05/23	48.4	34.08	32.7	33.96	34.00	15.7	19,106	0.08%
2024/05/22	10.1	34.05	20.7	34.08	34.35	-10.6	18,882	-0.06%
2024/05/21	135.3	33.47	3.2	33.39	33.35	132.1	18,203	0.73%	大買/鉅額交易
2024/05/20	6.2	33.84	2	33.90	33.85	4.2	18,043	0.02%
2024/05/17	5	33.87	9	33.85	33.90	-4	17,916	-0.02%
2024/05/16	3.2	33.63	13.1	33.57	33.60	-9.9	17,836	-0.06%
2024/05/15	21.2	33.27	7.7	33.30	33.30	13.5	17,783	0.08%
2024/05/14	6.5	33.25	18	33.26	33.35	-11.5	17,869	-0.06%
2024/05/13	14	33.73	18.4	33.64	33.70	-4.4	17,684	-0.02%
2024/05/10	3	33.05	12	33.15	33.30	-9	17,314	-0.05%
2024/05/09	6	32.73	0	0.00	32.65	6	17,094	0.04%
2024/05/08	5.9	33.03	2	33.15	33.10	3.9	17,111	0.02%
2024/05/07	19.2	33.05	2	32.93	33.20	17.2	17,141	0.10%
2024/05/06	19	32.92	15	33.00	33.00	4	16,992	0.02%
2024/05/03	18	32.51	50	32.56	32.40	-32	16,551	-0.19%
2024/05/02	2.2	32.39	16	32.25	32.30	-13.8	16,359	-0.08%
2024/04/30	5.2	32.20	0	0.00	32.05	5.2	16,171	0.03%
2024/04/29	5.3	32.20	4.2	32.29	32.35	1.1	16,038	0.01%
2024/04/26	7	31.93	3	31.88	31.80	4	15,880	0.03%
2024/04/25	23	31.96	21	32.03	32.00	2	15,849	0.01%
2024/04/24	14	32.23	13.2	32.32	32.15	0.8	15,799	0.01%
2024/04/23	10	32.59	4.5	32.82	32.35	5.5	16,021	0.03%
2024/04/22	27	32.39	15.2	32.43	32.60	11.8	15,974	0.07%
2024/04/19	20.5	32.18	4.7	32.15	32.00	15.8	15,756	0.10%
2024/04/18	11	32.41	156.7	32.41	32.70	-145.7	15,379	-0.95%	大賣/鉅額交易
2024/04/17	1	32.70	2.1	32.55	32.65	-1.1	15,172	-0.01%
2024/04/16	175	33.18	18.1	32.82	32.45	156.9	15,008	1.05%	大買/鉅額交易
2024/04/15	17	32.73	8.4	32.73	32.35	8.6	14,402	0.06%
2024/04/12	16.2	32.00	22	32.05	32.20	-5.8	14,063	-0.04%
2024/04/11	13.2	32.40	4	32.45	32.40	9.2	13,848	0.07%
2024/04/10	14.6	32.75	7.2	32.72	32.70	7.5	13,783	0.05%
2024/04/09	1	32.25	36	32.33	32.45	-35	13,609	-0.26%
2024/04/08	28	32.34	5.1	32.34	32.30	22.9	13,545	0.17%
2024/04/03	19.1	32.27	18.6	32.71	32.00	0.4	13,436	0.00%
2024/04/02	11.2	31.98	23.1	31.96	31.95	-11.9	13,046	-0.09%
2024/04/01	2.5	32.15	0.7	32.17	32.15	1.7	13,124	0.01%
2024/03/29	1	31.90	37.2	31.94	32.15	-36.2	13,089	-0.28%
2024/03/28	1.3	31.80	21.1	31.80	31.70	-19.8	12,963	-0.15%
2024/03/27	0.3	31.80	10.5	31.80	31.70	-10.2	12,844	-0.08%
2024/03/26	4.3	31.49	2.8	31.56	31.55	1.5	12,765	0.01%
2024/03/25	1.4	31.03	0.4	31.18	31.10	1	12,723	0.01%
2024/03/22	5.2	31.14	2.4	31.12	31.15	2.8	12,702	0.02%
2024/03/21	4.9	31.51	4.4	31.57	31.50	0.5	12,514	0.00%
2024/03/20	8.8	30.96	1.3	31.12	30.90	7.5	12,516	0.06%
2024/03/19	5.1	31.47	5	31.47	31.40	0.1	12,198	0.00%
2024/03/18	2.2	31.77	0	0.00	31.70	2.2	11,945	0.02%
2024/03/15	1	32.00	3.7	31.98	31.95	-2.7	11,833	-0.02%
2024/03/14	0	0.00	0	31.85	32.00	0	11,512	0.00%
2024/03/13	10.1	31.70	12	31.73	31.70	-2	11,518	-0.02%
2024/03/12	1	31.90	3.1	31.91	32.00	-2.1	11,388	-0.02%
2024/03/11	15	31.74	10	31.71	31.80	5	11,415	0.04%
2024/03/08	2.9	31.98	5.2	31.96	31.85	-2.3	11,531	-0.02%
2024/03/07	5.2	31.96	24	31.97	32.00	-18.8	11,664	-0.16%
2024/03/06	12.6	31.95	15.3	31.95	32.00	-2.7	12,022	-0.02%
2024/03/05	5.3	32.09	9.8	32.08	32.00	-4.5	13,502	-0.03%
2024/03/04	14	32.06	1	32.20	32.05	13	13,771	0.09%
2024/03/01	4.3	32.00	1.2	31.98	32.05	3.1	14,657	0.02%
2024/02/29	11.3	32.28	4	32.20	32.10	7.3	14,759	0.05%
2024/02/27	8	31.96	0.2	32.01	31.85	7.8	14,610	0.05%
2024/02/26	1	32.15	0	0.00	32.15	1	14,608	0.01%
2024/02/23	1	32.50	0.1	32.50	32.40	0.9	14,694	0.01%
2024/02/22	4.1	32.44	67.4	32.48	32.55	-63.3	15,103	-0.42%
2024/02/21	3.1	32.48	1	32.60	32.50	2.1	15,202	0.01%
2024/02/20	4	32.63	4.1	32.56	32.65	-0.1	15,222	0.00%
2024/02/19	61.6	32.57	40.7	32.49	32.80	20.8	15,433	0.14%
2024/02/16	30.3	31.84	0.4	31.93	31.90	29.8	15,704	0.19%
2024/02/15	69.7	31.89	10.5	31.92	32.00	59.1	15,670	0.38%
2024/02/05	10	32.05	2	32.00	32.15	8	15,497	0.05%
2024/02/02	4	32.24	3.1	32.27	32.25	0.9	15,452	0.01%
2024/02/01	3.7	32.22	13.2	32.21	32.45	-9.5	15,591	-0.06%
2024/01/31	17	31.88	13.1	32.01	31.90	3.9	15,628	0.03%
2024/01/30	7	32.11	50	32.20	32.00	-43	15,538	-0.28%
2024/01/29	7	32.44	0.1	32.55	32.35	6.9	15,511	0.04%
2024/01/26	2	32.60	0.3	32.78	32.60	1.7	15,632	0.01%
2024/01/25	0.1	32.73	0.1	32.70	32.70	0	15,730	0.00%
2024/01/24	4	32.63	3.4	32.75	32.60	0.6	15,865	0.00%
2024/01/23	1	32.45	0.6	32.60	32.70	0.4	16,153	0.00%
2024/01/22	7	32.43	0.2	32.45	32.30	6.8	16,296	0.04%
2024/01/19	9	32.07	29	32.02	32.40	-20	16,355	-0.12%
2024/01/18	0	0.00	3	32.05	32.05	-3	16,380	-0.02%
2024/01/17	38.2	32.26	10.1	32.36	32.20	28.1	16,459	0.17%
2024/01/16	16	33.05	2.6	33.06	32.90	13.4	16,356	0.08%
2024/01/15	5	33.62	0	0.00	33.65	5	16,277	0.03%
2024/01/12	1	33.70	1.6	33.71	33.75	-0.6	16,716	0.00%
2024/01/11	0	33.75	1.5	33.73	33.70	-1.5	17,605	-0.01%
2024/01/10	0.1	33.90	0	0.00	33.70	0.1	18,877	0.00%
2024/01/08	4	34.48	0	0.00	34.25	4	19,126	0.02%
2024/01/05	0	0.00	2	34.30	34.35	-2	19,349	-0.01%
2024/01/04	2	34.20	1.3	34.21	34.20	0.7	19,609	0.00%
2024/01/03	23.1	34.35	5.6	34.27	34.20	17.5	19,771	0.09%
2024/01/02	0.3	34.84	0	0.00	34.70	0.3	19,818	0.00%
2023/12/29	5	34.80	2	34.80	34.85	3	19,953	0.02%
2023/12/28	3	34.77	6	34.88	34.90	-3	20,185	-0.01%
2023/12/27	3.6	34.75	10.3	34.80	34.90	-6.7	20,197	-0.03%
2023/12/26	4	34.60	4.8	34.64	34.65	-0.8	20,237	0.00%
2023/12/25	6	34.53	104	34.50	34.50	-98	20,449	-0.48%	大賣/
2023/12/22	0	0.00	4	34.28	34.30	-4	20,578	-0.02%
2023/12/21	5	34.27	0	0.00	34.25	5	20,790	0.02%
2023/12/20	0.1	34.39	8	34.33	34.50	-7.9	21,158	-0.04%
2023/12/19	1.1	34.35	0	34.40	34.35	1	21,394	0.00%
2023/12/18	4	34.50	1	34.45	34.55	3	21,730	0.01%
2023/12/15	53.2	34.30	6	34.48	34.30	47.2	21,955	0.21%
2023/12/14	1	34.40	2.1	34.45	34.40	-1.1	21,772	-0.01%
2023/12/13	1	34.10	4	34.13	34.05	-3	21,743	-0.01%
2023/12/12	23	34.17	10	34.15	34.15	13	21,824	0.06%
2023/12/11	25	34.38	1	34.50	34.40	24	21,878	0.11%
2023/12/08	1	34.65	0	0.00	34.60	1	22,119	0.00%
2023/12/07	1	34.50	0	0.00	34.50	1	22,107	0.00%
2023/12/06	4	34.74	1	34.65	34.60	3	22,145	0.01%
2023/12/05	0	0.00	48	34.70	34.90	-48	22,206	-0.22%
2023/12/04	12.1	34.18	0	0.00	34.05	12.1	22,066	0.05%
2023/12/01	37.7	34.53	2.1	34.56	34.40	35.6	22,225	0.16%
2023/11/30	12.2	34.99	38.1	35.05	34.95	-25.9	21,892	-0.12%
2023/11/29	11.3	34.35	8.1	34.45	34.25	3.2	20,364	0.02%
2023/11/28	34.3	34.97	21.4	34.93	34.50	12.9	20,138	0.06%
2023/11/27	6	34.15	2.1	34.20	33.95	3.9	19,597	0.02%
2023/11/24	4	33.75	4.2	33.96	33.75	-0.2	19,408	0.00%
2023/11/22	4.5	33.94	2	34.00	33.85	2.5	19,049	0.01%
2023/11/21	50	34.15	9.1	33.97	34.20	40.9	18,952	0.22%
2023/11/20	5	33.55	13.4	33.60	33.60	-8.4	18,544	-0.05%
2023/11/17	7.1	33.27	0	0.00	33.20	7.1	18,469	0.04%
2023/11/16	26	33.12	1	33.10	33.05	25	18,400	0.14%
2023/11/15	16	33.03	36	32.91	33.15	-20	18,225	-0.11%
2023/11/14	3.2	32.51	1.1	32.51	32.50	2.1	18,089	0.01%
2023/11/13	6	32.68	0	0.00	32.80	6	18,187	0.03%
2023/11/10	0	0.00	0.4	32.96	32.85	-0.4	18,374	0.00%
2023/11/09	23	32.95	0.3	33.00	32.90	22.7	18,388	0.12%
2023/11/08	3	32.85	2.1	32.87	32.90	0.9	18,405	0.00%
2023/11/07	5	32.69	4.4	32.56	32.55	0.6	18,432	0.00%
2023/11/06	2	32.83	2.1	32.88	32.80	-0.1	18,394	0.00%
2023/11/03	1	32.85	1.4	32.86	32.90	-0.4	18,290	0.00%
2023/11/02	2	32.35	2.9	32.45	32.35	-0.9	18,196	-0.01%
2023/11/01	1	32.10	4	32.05	32.10	-3	18,166	-0.02%
2023/10/31	6.1	32.22	5.2	32.27	32.25	0.9	18,158	0.00%
2023/10/30	2.2	31.93	4.4	32.04	32.00	-2.2	18,028	-0.01%
2023/10/27	2.1	31.85	43.2	31.94	31.85	-41.1	17,917	-0.23%
2023/10/26	46.2	31.46	7	31.45	31.45	39.2	17,975	0.22%
2023/10/25	2.6	31.58	1.1	31.52	31.55	1.5	17,848	0.01%
2023/10/24	2.1	31.51	0.3	31.80	31.50	1.9	17,706	0.01%
2023/10/23	3	31.65	0	0.00	31.65	3	17,530	0.02%
2023/10/20	12	31.63	0.2	31.90	31.75	11.8	17,702	0.07%
2023/10/19	71.6	31.91	26	31.85	31.90	45.6	17,409	0.26%
2023/10/18	74.8	32.48	17.1	32.67	32.45	57.7	16,813	0.34%
2023/10/17	1	33.50	14	33.55	33.45	-13	15,659	-0.08%
2023/10/16	2.1	33.78	2	33.75	33.60	0.1	15,645	0.00%
2023/10/13	38	34.01	3.3	33.91	33.80	34.7	15,722	0.22%
2023/10/12	10	33.60	7	33.60	33.70	3	15,681	0.02%
2023/10/11	1.3	33.02	7.1	33.00	33.10	-5.8	15,548	-0.04%
2023/10/06	6.7	32.87	3	32.88	32.80	3.7	15,540	0.02%
2023/10/05	13.5	32.78	19	32.83	32.75	-5.5	15,507	-0.04%
2023/10/04	6	32.93	3	32.97	32.90	3	15,539	0.02%
2023/10/03	3	33.17	16.1	33.20	33.20	-13.1	15,625	-0.08%
2023/10/02	2.2	33.23	11.4	33.07	33.10	-9.2	15,776	-0.06%
2023/09/28	3	33.13	0.1	33.25	33.25	2.9	16,020	0.02%
2023/09/27	8.2	33.02	0	0.00	33.05	8.2	15,999	0.05%
2023/09/26	51.2	33.03	1.6	33.10	33.00	49.6	15,938	0.31%
2023/09/25	56.5	33.12	1	33.25	33.10	55.5	15,777	0.35%
2023/09/22	11.3	33.44	1	33.45	33.50	10.3	15,474	0.07%
2023/09/21	59	33.89	0	0.00	33.80	59	15,253	0.39%
2023/09/20	11.8	34.47	11.6	34.41	34.35	0.2	15,082	0.00%
2023/09/19	16.4	34.96	1.1	34.96	34.80	15.3	14,902	0.10%
2023/09/18	5	35.02	1	35.10	35.10	4	14,938	0.03%
2023/09/15	5	35.25	26	35.20	35.10	-21	15,030	-0.14%
2023/09/14	6.1	35.37	4.4	35.39	35.50	1.7	14,962	0.01%
2023/09/13	33	35.02	12.2	35.09	35.30	20.8	14,972	0.14%
2023/09/12	0.2	34.53	1	34.50	34.60	-0.8	15,254	-0.01%
2023/09/11	5	34.10	0	0.00	34.20	5	15,266	0.03%
2023/09/08	4.1	34.15	15	34.19	34.10	-10.9	15,301	-0.07%
2023/09/07	8.5	34.28	6.7	34.33	34.35	1.7	15,280	0.01%
2023/09/06	29.8	34.51	15	34.43	34.40	14.8	15,287	0.10%
2023/09/05	7.3	35.00	8.6	35.09	35.00	-1.4	14,939	-0.01%
2023/09/04	5.3	35.06	21	34.97	35.20	-15.7	14,925	-0.11%
2023/09/01	4	35.26	2	35.35	35.25	2	14,877	0.01%
2023/08/31	25.4	34.99	0.3	35.30	34.95	25.1	14,843	0.17%
2023/08/30	15.6	35.45	0	0.00	35.30	15.6	14,684	0.11%
2023/08/29	1.6	35.28	40.8	35.30	35.40	-39.2	15,130	-0.26%
2023/08/28	0	35.20	0	0.00	35.20	0	15,344	0.00%
2023/08/25	8.2	35.21	0.5	35.29	35.10	7.8	16,124	0.05%
2023/08/24	12.2	35.33	5	35.30	35.30	7.2	16,441	0.04%
2023/08/23	7	35.46	0	0.00	35.30	7	16,726	0.04%
2023/08/22	2.6	35.40	0	0.00	35.40	2.6	16,947	0.02%
2023/08/21	0	0.00	0.3	35.45	35.40	-0.3	17,344	0.00%
2023/08/18	14.5	35.33	5	35.33	35.15	9.5	17,523	0.05%
2023/08/17	6.3	35.56	12	35.48	35.65	-5.7	17,458	-0.03%
2023/08/16	17.3	36.09	47	36.14	36.05	-29.7	17,488	-0.17%
2023/08/15	7.4	36.72	11	36.62	36.70	-3.6	17,473	-0.02%
2023/08/14	4.7	36.91	0.1	37.15	36.85	4.6	17,582	0.03%
2023/08/11	1	37.45	9.2	37.42	37.40	-8.2	17,637	-0.05%
2023/08/10	10	36.95	17.3	36.85	36.85	-7.3	17,644	-0.04%
2023/08/09	19	37.11	2.2	37.11	37.15	16.8	17,972	0.09%
2023/08/08	5.5	37.46	21.2	37.27	37.10	-15.7	18,250	-0.09%
2023/08/07	0	0.00	37.1	37.56	37.65	-37.1	18,384	-0.20%
2023/08/04	0.2	37.45	26.2	37.43	37.35	-26	18,438	-0.14%
2023/08/02	15.4	37.37	8.1	37.40	37.20	7.3	18,846	0.04%
2023/08/01	135.1	37.54	30	37.55	37.55	105.1	19,015	0.55%	大買/鉅額交易
2023/07/31	135	37.29	184	37.39	37.30	-49	19,125	-0.26%	大買/大賣/
2023/07/28	4.6	37.26	61.3	37.21	37.35	-56.7	19,175	-0.30%
2023/07/27	41.1	37.36	2.1	37.35	37.35	39	19,620	0.20%
2023/07/26	113.4	37.31	12.2	37.38	37.25	101.2	20,584	0.49%	大買/鉅額交易
2023/07/25	101	37.40	33.4	37.38	37.40	67.6	20,798	0.33%	大買/
2023/07/24	12.1	36.44	3.5	36.20	36.50	8.6	20,874	0.04%
2023/07/21	10.4	36.32	4	36.50	36.10	6.4	21,180	0.03%
2023/07/20	3	36.60	15.4	36.61	36.55	-12.4	21,667	-0.06%
2023/07/19	22	36.80	6.1	36.87	36.60	15.9	22,718	0.07%
2023/07/18	18.1	36.62	8	37.07	37.10	10.1	23,504	0.04%
2023/07/17	10.5	36.81	9.7	36.82	36.75	0.8	23,411	0.00%
2023/07/14	4.1	37.09	2.5	37.05	37.00	1.6	23,348	0.01%
2023/07/13	17.1	36.84	3.5	37.05	36.80	13.6	23,366	0.06%
2023/07/12	7	36.56	0.1	36.70	36.60	7	23,564	0.03%
2023/07/11	18.2	36.74	3	36.97	36.55	15.2	23,517	0.06%
2023/07/10	17.8	37.01	20	37.01	36.85	-2.2	23,394	-0.01%
2023/07/07	5.2	37.03	0	0.00	37.30	5.2	23,264	0.02%
2023/07/06	25.3	37.35	8	37.28	37.25	17.3	23,393	0.07%
2023/07/05	5.1	37.95	1	37.85	37.80	4.1	23,091	0.02%
2023/07/04	2.3	38.14	5.1	38.15	38.05	-2.7	22,913	-0.01%
2023/07/03	0.2	38.25	2.6	38.25	38.25	-2.4	22,864	-0.01%
2023/06/30	14	38.09	1.5	38.23	38.05	12.5	22,907	0.05%
2023/06/29	6	38.13	11	38.25	38.05	-5	22,932	-0.02%
2023/06/28	14.3	38.11	16	38.02	38.05	-1.7	22,980	-0.01%
2023/06/27	7.1	38.50	2	38.45	38.45	5.1	23,114	0.02%
2023/06/26	2.6	38.71	4	38.88	38.80	-1.4	23,371	-0.01%
2023/06/21	0	0.00	31	38.41	38.70	-31	23,378	-0.13%
2023/06/20	1	38.45	20.2	38.69	38.55	-19.2	23,375	-0.08%
2023/06/19	11	38.71	6	38.74	38.70	5	23,493	0.02%
2023/06/16	8.1	38.75	34.2	38.85	38.70	-26	23,472	-0.11%
2023/06/15	2	38.30	20	38.30	38.35	-18	23,007	-0.08%
2023/06/14	3.1	38.25	12	38.29	38.35	-8.9	23,330	-0.04%
2023/06/13	9.1	38.18	17	38.16	38.25	-7.9	23,466	-0.03%
2023/06/12	13.2	38.29	0	0.00	38.25	13.2	23,491	0.06%
2023/06/09	29.1	38.42	6.2	38.40	38.45	23	23,511	0.10%
2023/06/08	2.1	38.55	9.1	38.60	38.50	-7	23,676	-0.03%
2023/06/07	0.1	38.80	10.4	38.85	38.80	-10.3	23,851	-0.04%
2023/06/06	11.1	38.84	2.5	38.79	38.80	8.6	24,048	0.04%
2023/06/05	105	39.14	105.2	38.86	38.85	-0.1	24,210	0.00%	大買/大賣/
2023/06/02	26.7	38.28	34	38.41	38.55	-7.3	24,023	-0.03%
2023/06/01	20.4	37.79	1	37.80	37.75	19.4	23,598	0.08%
2023/05/31	18.1	38.05	5	38.14	37.90	13.1	23,504	0.06%
2023/05/30	26.2	38.18	47	38.05	38.30	-20.8	22,887	-0.09%
2023/05/29	9.2	37.88	10	37.88	38.15	-0.8	23,178	0.00%
2023/05/26	2.7	37.75	16.2	37.70	38.00	-13.5	23,692	-0.06%
2023/05/25	3	37.60	61	38.04	38.05	-58	24,133	-0.24%
2023/05/24	3	37.75	5	37.70	37.85	-2	23,953	-0.01%
2023/05/23	6.1	37.93	0	0.00	37.90	6.1	23,751	0.03%
2023/05/22	20	38.05	0	0.00	38.25	20	23,649	0.08%
2023/05/19	5.2	37.86	6.5	37.84	37.85	-1.3	23,556	-0.01%
2023/05/18	5	37.84	0	0.00	37.85	5	23,437	0.02%
2023/05/17	55.8	37.93	15	37.85	37.90	40.8	23,453	0.17%
2023/05/16	5	37.49	4	37.61	37.75	1	23,506	0.00%
2023/05/15	48.1	37.35	4	37.26	37.35	44.1	23,506	0.19%
2023/05/12	41	38.18	24	38.31	37.80	17	23,276	0.07%
2023/05/11	41	38.18	24	38.31	38.20	17	23,037	0.07%
2023/05/10	16	38.70	6	38.70	38.85	10	22,849	0.04%
2023/05/09	54.1	38.92	53	38.78	38.65	1.1	22,795	0.00%
2023/05/08	26	39.51	10	39.55	39.60	16	22,479	0.07%
2023/05/05	24	39.31	17.1	39.23	39.30	6.9	22,322	0.03%
2023/05/04	21.5	39.46	10	39.44	39.45	11.5	22,305	0.05%
2023/05/03	86.1	39.61	35.6	39.86	39.50	50.5	22,236	0.23%
2023/05/02	101.3	39.79	125	39.77	39.90	-23.7	22,048	-0.11%	大買/大賣/
2023/04/28	40.1	38.77	56	38.78	38.70	-15.9	21,538	-0.07%
2023/04/27	55.6	38.74	40	38.83	38.65	15.6	21,481	0.07%
2023/04/26	54.4	38.77	22.1	38.81	39.10	32.4	21,572	0.15%
2023/04/25	48.1	38.86	23.1	38.72	38.50	25	21,693	0.12%
2023/04/24	101.1	39.29	50.1	39.18	39.55	51	21,265	0.24%	大買/
2023/04/21	29.1	38.36	41.6	38.39	38.30	-12.5	20,241	-0.06%
2023/04/20	8	37.28	2.1	37.30	37.20	6	19,358	0.03%
2023/04/19	14	37.40	2	37.28	37.10	12	19,409	0.06%
2023/04/18	4.1	37.57	7.1	37.64	37.45	-3	19,425	-0.02%
2023/04/17	31.3	38.02	8	37.96	37.95	23.3	19,656	0.12%
2023/04/14	1.6	37.46	1	37.40	37.55	0.6	19,373	0.00%
2023/04/13	5	37.51	4	37.53	37.55	1	19,387	0.01%
2023/04/12	15	37.63	8.5	37.66	37.45	6.5	19,333	0.03%
2023/04/11	29	37.42	14	37.34	37.45	15	19,262	0.08%
2023/04/10	2	36.45	1.1	36.37	36.60	0.9	19,042	0.00%
2023/04/07	4	36.46	0.1	36.50	36.40	3.9	19,060	0.02%
2023/04/06	2	36.30	23.4	36.41	36.45	-21.4	19,160	-0.11%
2023/03/31	2	36.55	1.1	36.55	36.40	1	19,407	0.00%
2023/03/30	3.2	36.22	7	36.15	36.20	-3.8	20,415	-0.02%
2023/03/29	5	36.20	5	36.21	36.35	0	21,328	0.00%
2023/03/28	24.6	36.28	7	36.30	36.20	17.6	22,230	0.08%
2023/03/27	31.3	36.79	5	36.72	36.65	26.3	23,097	0.11%
2023/03/24	8	37.52	3	37.47	37.60	5	23,872	0.02%
2023/03/23	9	37.28	0.1	37.37	37.35	8.9	23,875	0.04%
2023/03/22	16	37.26	7	37.27	37.20	9	23,957	0.04%
2023/03/21	18.5	37.10	1	37.30	37.05	17.5	24,027	0.07%
2023/03/20	5	36.90	2	36.88	36.90	3	24,042	0.01%
2023/03/17	4	36.61	64	36.50	36.40	-60	24,199	-0.25%
2023/03/16	58.3	36.80	1.3	36.81	36.35	57	23,908	0.24%
2023/03/15	22.6	37.13	2	37.20	37.10	20.6	23,942	0.09%
2023/03/14	2.5	36.48	0	0.00	36.75	2.5	24,037	0.01%
2023/03/13	4.6	36.70	1.5	36.50	36.75	3.1	24,266	0.01%
2023/03/10	15	36.66	4	36.69	36.70	11	24,281	0.05%
2023/03/09	10	37.50	0	0.00	37.20	10	24,506	0.04%
2023/03/08	17.5	37.64	0	0.00	37.75	17.5	24,873	0.07%
2023/03/07	1	38.00	2.3	37.96	37.95	-1.3	24,885	-0.01%
2023/03/06	2.2	38.03	2	38.05	37.95	0.2	25,216	0.00%
2023/03/03	10.4	37.85	3	37.78	37.75	7.4	25,487	0.03%
2023/03/02	20.5	37.85	2.1	37.86	37.90	18.4	25,669	0.07%
2023/03/01	22.5	38.08	25	38.08	37.80	-2.5	25,706	-0.01%
2023/02/24	17.1	39.36	24	39.31	39.15	-6.9	25,338	-0.03%
2023/02/23	3	39.45	25.3	39.33	39.50	-22.2	24,816	-0.09%
2023/02/22	14	38.06	10.2	37.85	38.05	3.8	25,159	0.02%
2023/02/21	12	38.36	13	38.33	38.35	-1	26,058	0.00%
2023/02/20	49	38.08	12.4	38.10	38.25	36.6	26,714	0.14%
2023/02/17	14	37.90	96	37.66	38.00	-82	27,226	-0.30%
2023/02/16	37.1	37.47	1	37.50	37.50	36.1	27,958	0.13%
2023/02/15	13	37.48	4	37.54	37.55	9	28,051	0.03%
2023/02/14	14.6	37.51	15.4	37.59	37.25	-0.8	27,991	0.00%
2023/02/13	4.5	37.00	10	37.09	37.00	-5.6	27,957	-0.02%
2023/02/10	4.1	36.78	5.1	36.93	36.85	-1	28,096	0.00%
2023/02/09	0.7	36.70	0	0.00	36.60	0.7	28,114	0.00%
2023/02/08	1	36.70	0	0.00	36.75	1	28,188	0.00%
2023/02/07	3	36.60	2.1	36.45	36.65	1	28,269	0.00%
2023/02/06	3.9	36.15	1.1	36.35	36.15	2.8	28,252	0.01%
2023/02/03	10.3	36.53	14	36.46	36.45	-3.7	28,142	-0.01%
2023/02/02	11.9	36.80	0	36.85	36.80	11.8	28,165	0.04%
2023/02/01	0.3	36.70	3.5	36.61	36.75	-3.2	28,193	-0.01%
2023/01/31	6.3	36.62	6.1	36.49	36.25	0.2	28,263	0.00%
2023/01/30	4.4	36.73	60.1	36.89	36.95	-55.7	28,195	-0.20%
2023/01/17	18.5	36.04	5	36.03	36.00	13.5	28,181	0.05%
2023/01/16	34.3	36.45	35.1	36.53	36.50	-0.8	28,175	0.00%
2023/01/13	23.3	36.08	38	36.20	36.15	-14.7	27,855	-0.05%
2023/01/12	20.1	35.25	16.4	35.06	35.40	3.6	27,913	0.01%
2023/01/11	5	34.72	6.4	34.65	34.70	-1.4	28,119	-0.01%
2023/01/10	13.2	34.49	0	0.00	34.60	13.2	28,426	0.05%
2023/01/09	5.8	34.61	2	34.45	34.60	3.8	28,943	0.01%
2023/01/06	0.2	34.30	2	34.30	34.25	-1.8	29,213	-0.01%
2023/01/05	7.1	34.39	18.1	34.38	34.45	-11	29,670	-0.04%
2023/01/04	0	0.00	0.1	33.65	33.50	-0.1	29,498	0.00%
2023/01/03	3	33.47	4	33.55	33.50	-1	29,714	0.00%
2022/12/30	2	33.80	0	0.00	33.65	2	29,735	0.01%
2022/12/29	9.1	33.84	1	33.75	33.70	8.1	29,889	0.03%
2022/12/28	6.2	34.17	8	34.20	34.30	-1.8	30,140	-0.01%
2022/12/27	1	34.50	2	34.35	34.30	-1	30,373	0.00%
2022/12/26	5	34.27	11	34.29	34.40	-6	30,533	-0.02%
2022/12/23	10.1	34.20	20.1	34.44	34.05	-10	31,062	-0.03%
2022/12/22	36.5	34.32	38.1	34.72	34.45	-1.5	31,982	0.00%
2022/12/21	4	33.81	2.4	34.00	34.05	1.6	31,325	0.01%
2022/12/20	21	33.85	4.1	33.71	33.70	16.9	30,705	0.06%
2022/12/19	25.1	34.05	2	33.60	33.85	23.1	30,251	0.08%
2022/12/16	4.1	33.10	15	34.09	34.60	-10.9	29,428	-0.04%
2022/12/15	0	0.00	8	33.49	33.55	-8	28,860	-0.03%
2022/12/14	10	33.52	2	33.55	33.50	8	29,170	0.03%
2022/12/13	22.1	33.84	1	33.95	33.70	21.1	29,231	0.07%
2022/12/12	1	33.70	0	0.00	33.85	1	29,198	0.00%
2022/12/09	0	0.00	2	33.53	33.70	-2	29,684	-0.01%
2022/12/08	2.2	33.30	8	33.24	33.20	-5.8	29,675	-0.02%
2022/12/07	1.1	33.39	2	33.40	33.35	-0.9	29,677	0.00%
2022/12/06	4.4	33.49	1	33.55	33.30	3.4	29,698	0.01%
2022/12/05	8.8	33.54	5	33.65	33.70	3.8	29,562	0.01%
2022/12/02	7	33.71	3	33.70	33.65	4	29,249	0.01%
2022/12/01	13.2	34.05	1.1	34.14	34.05	12.2	29,193	0.04%
2022/11/30	4.1	33.45	19	33.83	33.90	-14.9	29,003	-0.05%
2022/11/29	3	33.18	24.1	32.98	33.55	-21.1	28,619	-0.07%
2022/11/28	14	33.05	3	33.18	33.00	11	28,640	0.04%
2022/11/25	10	33.42	11.1	33.50	33.55	-1.1	28,428	0.00%
2022/11/24	38.3	33.02	54	32.82	33.20	-15.7	28,273	-0.06%
2022/11/23	8.2	32.72	5	32.60	32.70	3.2	28,055	0.01%
2022/11/22	14.3	32.60	5	32.70	32.65	9.3	27,954	0.03%
2022/11/21	19	32.87	0	0.00	32.85	19	27,730	0.07%
2022/11/18	49.7	33.59	2	33.70	33.30	47.7	27,498	0.17%
2022/11/17	51	33.97	8.4	34.25	34.25	42.6	26,542	0.16%
2022/11/16	25.6	33.20	55	33.08	32.90	-29.4	25,556	-0.12%
2022/11/15	26.3	33.25	11.1	33.35	33.85	15.2	24,950	0.06%
2022/11/14	26	33.38	26	33.77	34.15	0.1	24,375	0.00%
2022/11/11	21	32.07	13.1	32.19	32.15	7.9	23,576	0.03%
2022/11/10	9.7	31.77	2	32.05	31.70	7.7	23,483	0.03%
2022/11/09	15	31.96	12.4	31.85	31.90	2.6	23,444	0.01%
2022/11/08	11	31.57	6.3	31.52	31.65	4.7	23,282	0.02%
2022/11/07	6	30.71	5.1	30.95	31.00	0.9	23,106	0.00%
2022/11/04	5.1	30.35	1	30.25	30.45	4.1	23,191	0.02%
2022/11/03	42.3	30.30	0	0.00	30.30	42.3	23,144	0.18%
2022/11/02	6	30.73	75	30.74	30.75	-69	23,105	-0.30%
2022/11/01	7	30.37	1.4	30.69	30.65	5.6	23,119	0.02%
2022/10/31	12	30.39	0	0.00	30.25	12	23,108	0.05%
2022/10/28	22	30.78	7	30.66	30.50	15	23,119	0.06%
2022/10/27	16.1	30.91	8	30.89	30.85	8.1	23,111	0.04%
2022/10/26	84.5	30.27	33	30.26	30.30	51.5	23,119	0.22%
2022/10/25	46.2	29.97	6	29.95	29.90	40.2	23,077	0.17%
2022/10/24	5.2	31.11	1	30.90	30.60	4.2	22,682	0.02%
2022/10/21	0	0.00	10	31.10	31.00	-10	22,562	-0.04%
2022/10/20	2.3	30.91	0	0.00	30.90	2.3	22,518	0.01%
2022/10/19	6.5	31.75	57	31.95	31.60	-50.5	22,012	-0.23%
2022/10/18	4.5	31.27	0	0.00	31.45	4.5	21,608	0.02%
2022/10/17	12.2	31.58	0	0.00	31.70	12.2	21,593	0.06%
2022/10/14	93.9	32.59	19	32.47	32.40	74.9	21,633	0.35%
2022/10/13	8.6	33.08	3	32.97	32.65	5.6	21,544	0.03%
2022/10/12	7.7	33.82	0	0.00	33.75	7.7	21,287	0.04%
2022/10/11	17	33.79	7.5	33.81	33.80	9.5	21,345	0.04%
2022/10/07	6.2	34.31	0	0.00	34.25	6.2	21,291	0.03%
2022/10/06	20.6	34.30	5	34.20	34.30	15.6	21,266	0.07%
2022/10/05	46.3	34.28	3.4	34.31	34.15	42.9	21,277	0.20%
2022/10/04	14.2	33.80	1	33.95	33.85	13.2	21,025	0.06%
2022/10/03	7.3	33.72	2	33.80	33.65	5.3	20,773	0.03%
2022/09/30	13.3	33.78	2	33.70	33.80	11.3	20,658	0.05%
2022/09/29	41	34.19	3.5	34.20	34.15	37.5	20,144	0.19%
2022/09/28	18.3	35.12	1.1	35.06	34.90	17.2	19,056	0.09%
2022/09/27	8.3	35.75	2.1	35.80	35.80	6.2	18,789	0.03%
2022/09/26	27.5	36.05	4.1	36.16	35.85	23.4	18,599	0.13%
2022/09/23	22.7	37.07	1.8	37.10	37.00	20.9	18,381	0.11%
2022/09/22	30.6	37.45	0.6	37.65	37.55	30	18,250	0.16%
2022/09/21	16.4	38.14	7	38.12	38.10	9.4	17,880	0.05%
2022/09/20	9.1	38.62	2	38.58	38.55	7.1	17,513	0.04%
2022/09/19	2.3	38.95	0	0.00	38.80	2.3	17,397	0.01%
2022/09/16	15.2	38.93	2	38.85	38.60	13.2	17,332	0.08%
2022/09/15	2.2	39.46	5	39.45	39.55	-2.8	16,939	-0.02%
2022/09/14	9.1	39.53	0	0.00	39.65	9.1	16,875	0.05%
2022/09/13	4.6	39.90	2.3	39.94	39.90	2.3	16,925	0.01%
2022/09/12	1.2	39.84	6	39.74	39.80	-4.9	16,977	-0.03%
2022/09/08	5	39.64	0.1	39.85	39.85	4.9	17,321	0.03%
2022/09/07	6.7	39.63	1.3	39.65	39.70	5.5	17,462	0.03%
2022/09/06	8	39.80	11	39.63	39.85	-3	17,501	-0.02%
2022/09/05	0	0.00	0.1	39.00	39.10	-0.1	17,483	0.00%
2022/09/02	21.4	38.59	10.5	38.65	38.50	10.9	17,570	0.06%
2022/09/01	5.1	38.89	1	38.90	38.90	4.1	17,325	0.02%
2022/08/31	1	39.20	1	39.35	39.30	0	17,158	0.00%
2022/08/29	4.1	39.07	2.3	39.19	39.35	1.8	17,169	0.01%
2022/08/26	5.1	39.56	8	39.64	39.65	-2.9	17,183	-0.02%
2022/08/25	0.1	39.40	4.1	39.42	39.55	-4	17,263	-0.02%
2022/08/24	4.2	39.15	0	39.40	39.25	4.2	17,398	0.02%
2022/08/23	11.4	39.19	0.3	39.30	39.35	11.1	17,816	0.06%
2022/08/22	6.2	39.10	7.5	39.26	39.65	-1.4	17,936	-0.01%
2022/08/19	3	39.38	1	39.45	39.45	2	18,065	0.01%
2022/08/18	1.8	39.71	7	39.61	39.80	-5.2	18,153	-0.03%
2022/08/17	1	39.25	5	39.45	40.00	-4	18,215	-0.02%
2022/08/16	4.2	39.24	1.2	39.20	39.35	2.9	18,244	0.02%
2022/08/15	5	39.16	0	0.00	39.30	5	18,314	0.03%
2022/08/12	13	39.12	0.2	39.35	39.30	12.8	18,719	0.07%
2022/08/11	2.1	38.90	33	39.02	39.35	-30.9	18,846	-0.16%
2022/08/09	9	38.29	0	0.00	38.75	9	19,108	0.05%
2022/08/08	4	38.53	0	0.00	38.70	4	19,258	0.02%
2022/08/05	6	38.87	0	0.00	38.85	6	19,436	0.03%
2022/08/04	5	38.78	1	39.15	38.75	4	19,943	0.02%
2022/08/03	7.1	38.89	2	39.05	39.10	5.1	20,186	0.03%
2022/08/02	4.1	39.04	6	39.03	39.15	-1.9	20,245	-0.01%
2022/08/01	6	39.42	36	38.96	39.50	-30	20,243	-0.15%
2022/07/29	2	38.50	2	38.53	38.75	0	20,205	0.00%
2022/07/28	1	38.10	4	38.11	38.20	-3	20,134	-0.01%
2022/07/27	4	37.80	11	37.89	37.85	-7	20,075	-0.03%
2022/07/26	2.1	37.81	0	0.00	37.80	2.1	20,246	0.01%
2022/07/25	6	37.74	0	0.00	37.85	6	20,320	0.03%
2022/07/22	34.3	37.82	8	37.78	37.70	26.3	20,389	0.13%
2022/07/21	58.6	37.97	15	37.99	38.05	43.6	20,196	0.22%
2022/07/20	20.4	41.90	23	41.65	41.60	-2.6	19,656	-0.01%
2022/07/19	1	41.30	21.1	41.32	41.65	-20.1	19,510	-0.10%
2022/07/18	17.1	40.17	2	40.38	40.70	15.1	19,267	0.08%
2022/07/15	5.1	41.19	8	40.70	40.50	-2.9	19,169	-0.02%
2022/07/14	2	41.60	7.1	41.72	41.70	-5.1	19,107	-0.03%
2022/07/13	12	41.76	11	41.78	41.80	1	19,230	0.01%
2022/07/12	1.1	40.76	5	41.18	41.00	-4	19,337	-0.02%
2022/07/11	6	40.94	17.1	41.06	41.10	-11.1	19,484	-0.06%
2022/07/08	17.3	40.84	0	0.00	40.80	17.3	19,573	0.09%
2022/07/07	0.1	40.85	4	40.61	40.90	-3.9	19,674	-0.02%
2022/07/06	15.3	40.23	0.5	40.20	40.00	14.8	20,055	0.07%
2022/07/05	3	40.53	1.4	40.53	40.75	1.6	19,967	0.01%
2022/07/04	0.1	40.10	0	0.00	40.00	0.1	19,809	0.00%
2022/07/01	21	40.16	16.1	40.43	40.35	4.9	19,681	0.02%
2022/06/30	7.1	39.42	61	39.60	39.50	-53.9	19,421	-0.28%
2022/06/29	2	39.45	0	0.00	39.55	2	19,227	0.01%
2022/06/28	2	39.78	0	0.00	39.60	2	19,218	0.01%
2022/06/27	4.1	39.90	3	39.75	39.80	1.1	19,203	0.01%
2022/06/24	6.5	39.42	0.2	39.65	39.50	6.3	19,070	0.03%
2022/06/23	10	39.12	10.5	39.01	39.00	-0.5	18,963	0.00%
2022/06/22	3	39.65	0	0.00	39.50	3	18,809	0.02%
2022/06/21	0.8	39.50	0	0.00	39.45	0.8	18,775	0.00%
2022/06/20	30.5	39.10	0	0.00	38.85	30.5	18,695	0.16%
2022/06/17	15.4	39.69	10	39.64	39.60	5.4	18,440	0.03%
2022/06/16	11	40.10	1	40.35	40.00	10	18,279	0.05%
2022/06/15	9.1	40.10	0.4	40.15	40.05	8.7	18,452	0.05%
2022/06/14	12.6	40.15	0.2	40.25	40.10	12.4	18,363	0.07%
2022/06/13	36.7	40.81	3	41.00	40.80	33.7	18,122	0.19%
2022/06/10	3.7	41.46	0	0.00	41.40	3.7	17,840	0.02%
2022/06/09	9	41.63	0	0.00	41.55	9	17,831	0.05%
2022/06/08	1.1	41.76	1	41.70	41.75	0.1	17,785	0.00%
2022/06/07	12	41.43	1	41.45	41.35	11	17,736	0.06%
2022/06/06	10	41.63	10	41.70	41.55	0	17,502	0.00%
2022/06/02	2.3	41.74	0	0.00	41.70	2.3	17,511	0.01%
2022/06/01	9.3	42.12	3	42.05	42.10	6.3	17,534	0.04%
2022/05/31	1.2	42.64	0	0.00	42.60	1.2	17,391	0.01%
2022/05/30	8	42.89	2	42.85	42.80	6	16,918	0.04%
2022/05/27	9	42.04	1	42.05	42.20	8	16,696	0.05%
2022/05/26	25.2	42.21	5.2	42.21	41.70	20	16,596	0.12%
2022/05/25	1	41.90	31	41.51	41.65	-30	16,538	-0.18%
2022/05/24	19	41.19	2.3	41.19	41.20	16.8	16,462	0.10%
2022/05/23	14.8	41.33	0	0.00	41.20	14.8	16,294	0.09%
2022/05/20	173.5	41.48	164	41.56	41.15	9.5	16,186	0.06%	大買/大賣/
2022/05/19	15.1	41.11	0	0.00	41.10	15.1	15,717	0.10%
2022/05/18	2.3	41.31	0	0.00	41.60	2.3	15,532	0.01%
2022/05/17	11	41.51	2	41.53	41.50	9	15,250	0.06%
2022/05/16	4.4	41.18	5	41.10	41.25	-0.6	15,019	0.00%
2022/05/13	16	41.50	3	41.23	41.60	13	14,715	0.09%
2022/05/12	58.6	41.25	19.8	41.24	40.80	38.8	14,482	0.27%
2022/05/11	12.6	42.69	7	42.81	42.65	5.6	13,898	0.04%
2022/05/10	11.3	43.88	0	0.00	43.85	11.3	13,469	0.08%
2022/05/09	11.3	44.36	3	44.20	44.25	8.3	13,279	0.06%
2022/05/06	13.1	45.16	1	45.15	45.10	12.1	13,113	0.09%
2022/05/05	17	45.64	0	0.00	45.60	17	13,152	0.13%
2022/05/04	1	45.35	1	45.45	45.50	0	13,127	0.00%
2022/05/03	19.1	45.30	17	45.25	45.35	2.1	13,228	0.02%
2022/04/29	10	46.10	0	0.00	45.90	10	12,942	0.08%
2022/04/28	4.1	45.58	0.7	45.85	46.10	3.3	12,785	0.03%
2022/04/27	28.2	45.82	17.4	45.91	45.80	10.8	12,580	0.09%
2022/04/26	36	46.18	0	0.00	46.20	36	12,312	0.29%
2022/04/25	6.1	46.12	0	46.25	46.10	6.1	12,241	0.05%
2022/04/22	70	46.50	0	0.00	46.55	70	12,099	0.58%
2022/04/21	5	46.62	4	46.88	46.80	1	12,074	0.01%
2022/04/20	13.3	46.47	0	0.00	46.60	13.3	12,063	0.11%
2022/04/19	17.3	46.36	0	0.00	46.35	17.3	11,970	0.14%
2022/04/18	38.7	46.47	1	46.90	46.50	37.7	11,843	0.32%
2022/04/15	22.7	47.15	12	47.05	47.10	10.7	11,628	0.09%
2022/04/14	9.2	47.78	1	47.90	47.70	8.2	11,442	0.07%
2022/04/13	24.4	48.11	18.1	48.29	48.00	6.3	11,348	0.06%
2022/04/12	13.5	48.14	23	48.35	48.00	-9.5	11,175	-0.09%
2022/04/11	3	49.62	12	49.34	49.45	-9	10,764	-0.08%
2022/04/08	0.1	49.60	0	0.00	49.80	0.1	10,837	0.00%
2022/04/07	18	49.73	19	50.04	49.55	-1	10,806	-0.01%
2022/04/06	0	0.00	21	49.88	50.20	-21	10,709	-0.20%
2022/04/01	18.2	49.66	22	49.90	49.75	-3.8	10,657	-0.04%
2022/03/31	13.2	50.04	12	49.94	49.90	1.2	10,588	0.01%
2022/03/30	0	0.00	1	49.85	49.85	-1	10,436	-0.01%
2022/03/29	1	49.60	3	49.80	49.80	-2	10,432	-0.02%
2022/03/28	2	49.23	50	49.27	49.70	-48	10,389	-0.46%
2022/03/25	0	0.00	2	49.70	49.70	-2	10,342	-0.02%
2022/03/24	1.1	49.85	25	49.61	49.95	-24	10,385	-0.23%
2022/03/23	1	49.50	11	49.53	49.65	-10	10,460	-0.10%
2022/03/22	8	49.48	3	49.50	49.70	5	10,377	0.05%
2022/03/21	26	49.59	62	49.60	49.75	-36	10,380	-0.35%
2022/03/18	11	48.56	26	48.65	48.95	-15	10,135	-0.15%
2022/03/17	14	48.02	23	48.05	48.00	-9	9,745	-0.09%
2022/03/16	2	47.80	13	47.78	47.85	-11	9,630	-0.11%
2022/03/15	2.6	47.65	7	47.74	47.95	-4.4	9,597	-0.05%
2022/03/14	4	47.53	1	47.65	47.55	3	9,592	0.03%
2022/03/11	4	47.44	0	0.00	47.45	4	9,676	0.04%
2022/03/10	3.3	47.35	7	47.50	47.60	-3.8	9,818	-0.04%
2022/03/09	1	47.35	0	0.00	47.25	1	9,901	0.01%
2022/03/08	29	46.91	3	47.00	46.95	26	10,051	0.26%
2022/03/07	25	47.03	14	47.11	47.10	11	10,059	0.11%
2022/03/04	3.5	47.77	0	0.00	47.65	3.5	10,340	0.03%
2022/03/03	3	47.88	1	48.05	48.05	2	10,465	0.02%
2022/03/02	2	47.75	2	47.73	48.00	0	10,752	0.00%
2022/03/01	2.1	47.74	18	47.79	47.80	-15.9	10,862	-0.15%
2022/02/25	16	47.03	0	0.00	47.35	16	10,955	0.15%
2022/02/24	7.1	47.29	3	47.15	47.30	4.1	10,884	0.04%
2022/02/23	5	47.70	1	47.65	47.65	4	10,872	0.04%
2022/02/22	4	47.44	0	0.00	47.70	4	10,974	0.04%
2022/02/21	2	47.43	0.3	47.60	47.60	1.7	10,977	0.02%
2022/02/18	4	47.35	0	0.00	47.45	4	11,056	0.04%
2022/02/17	2.1	47.40	3	47.25	47.45	-0.9	11,143	-0.01%
2022/02/16	18	47.02	0	0.00	47.00	18	11,199	0.16%
2022/02/15	12.1	47.00	1	47.05	47.00	11.1	11,255	0.10%
2022/02/14	26.4	47.00	0	0.00	47.15	26.4	11,341	0.23%
2022/02/10	2	47.18	13	47.27	47.55	-11	11,361	-0.10%
2022/02/09	1	47.10	0.2	47.35	47.30	0.8	11,433	0.01%
2022/02/08	2.1	47.01	12.6	47.14	46.95	-10.5	11,535	-0.09%
2022/02/07	5.1	46.49	0	0.00	47.10	5.1	11,491	0.04%
2022/01/26	7.1	46.98	3	46.70	46.85	4.1	11,314	0.04%
2022/01/25	13.1	46.65	0	0.00	46.80	13.1	11,349	0.11%
2022/01/24	1	47.10	2	47.10	47.15	-1	11,222	-0.01%
2022/01/21	1.1	47.45	0	0.00	47.40	1.1	11,339	0.01%
2022/01/19	0.1	47.65	8	47.60	47.60	-7.9	11,341	-0.07%
2022/01/18	21	47.50	2	47.55	47.75	19	11,490	0.17%
2022/01/17	31	47.40	0	0.00	47.60	31	11,598	0.27%
2022/01/14	0.1	47.70	1	47.55	47.60	-0.9	11,605	-0.01%
2022/01/13	1	47.45	1	47.75	47.95	0	11,826	0.00%
2022/01/12	4	47.21	0	0.00	47.50	4	12,070	0.03%
2022/01/11	3	47.10	6	47.12	47.50	-3	12,310	-0.02%
2022/01/10	4.1	47.09	1	47.10	47.30	3.1	12,274	0.03%
2022/01/07	1	47.20	0	0.00	47.45	1	12,237	0.01%
2022/01/06	10	47.25	3	47.50	47.60	7	12,219	0.06%
2022/01/05	0	47.20	0	0.00	47.15	0	12,240	0.00%
2022/01/04	18.1	47.32	0	0.00	47.30	18.1	12,299	0.15%
2022/01/03	19.3	47.65	4	47.95	47.45	15.3	12,196	0.13%
2021/12/30	2	48.10	10	48.10	48.00	-8	12,155	-0.07%
2021/12/29	2	48.10	1	48.10	48.15	1	12,270	0.01%
2021/12/28	11.2	47.96	5.4	48.14	48.15	5.8	12,350	0.05%
2021/12/27	1.2	48.00	6	48.00	48.10	-4.8	12,448	-0.04%
2021/12/24	1	47.90	1	47.90	47.90	0	12,692	0.00%
2021/12/23	6	47.63	6	47.63	47.70	0	12,853	0.00%
2021/12/22	2	47.30	0	0.00	47.40	2	12,914	0.02%
2021/12/21	1	47.20	23.3	47.19	47.25	-22.3	13,062	-0.17%
2021/12/20	6.2	47.20	0	0.00	47.40	6.2	13,199	0.05%
2021/12/17	0.4	47.54	2	47.53	47.45	-1.6	13,236	-0.01%
2021/12/16	4	46.89	0	0.00	46.90	4	13,161	0.03%
2021/12/15	6	46.98	2	47.05	46.95	4	13,398	0.03%
2021/12/14	1	47.00	0	0.00	47.00	1	13,527	0.01%
2021/12/13	5.2	47.18	0	0.00	47.10	5.2	13,762	0.04%
2021/12/10	1	47.35	2	47.45	47.30	-1	14,011	-0.01%
2021/12/09	24	47.42	5	47.57	47.40	19	14,718	0.13%
2021/12/08	2	47.65	8.2	47.57	47.70	-6.2	15,007	-0.04%
2021/12/07	11	47.06	1	47.55	47.55	10	15,100	0.07%
2021/12/06	11.1	46.91	1.1	47.11	47.30	10	15,059	0.07%
2021/12/03	11	46.50	0	0.00	46.40	11	15,012	0.07%
2021/12/02	6.5	46.55	0	0.00	46.30	6.5	14,910	0.04%
2021/12/01	10.3	46.48	10	46.31	46.60	0.3	14,885	0.00%
2021/11/30	6.1	46.75	10	47.13	46.00	-3.9	14,816	-0.03%
2021/11/29	6.3	46.34	14.2	46.42	46.50	-7.9	14,386	-0.05%
2021/11/26	10.3	46.55	1	46.50	46.50	9.3	14,324	0.06%
2021/11/25	6	47.13	19	47.16	47.15	-13	14,217	-0.09%
2021/11/24	14.3	47.44	6	47.60	47.45	8.3	14,124	0.06%
2021/11/23	8.2	47.81	2	47.85	47.80	6.2	13,953	0.04%
2021/11/22	14.4	47.92	0	0.00	47.90	14.4	13,999	0.10%
2021/11/19	33.7	48.15	4	48.15	48.30	29.7	13,936	0.21%
2021/11/18	19	48.30	0	0.00	48.30	19	13,882	0.14%
2021/11/17	18.1	48.35	1	48.40	48.55	17.1	13,875	0.12%
2021/11/16	8	48.44	0.1	48.70	48.65	7.9	13,977	0.06%
2021/11/15	10	48.35	1	48.50	48.60	9	14,174	0.06%
2021/11/12	5	48.51	29.5	48.57	48.70	-24.5	14,358	-0.17%
2021/11/11	8	48.72	0	0.00	48.80	8	14,578	0.05%
2021/11/10	20	48.47	12	48.56	48.70	8	14,843	0.05%
2021/11/09	9.1	48.63	2	48.65	48.80	7.1	15,088	0.05%
2021/11/08	4	48.79	2	48.73	48.95	2	16,197	0.01%
2021/11/05	37.5	47.97	1	48.15	48.15	36.5	16,989	0.21%
2021/11/04	8.2	48.12	0	0.00	48.10	8.2	17,324	0.05%
2021/11/03	18	48.14	3	48.12	48.15	15	17,764	0.08%
2021/11/02	2.4	48.38	0	0.00	48.15	2.4	18,197	0.01%
2021/11/01	0.3	48.35	5	48.12	48.25	-4.7	18,674	-0.03%
2021/10/29	7	48.29	1	48.50	48.25	6	18,923	0.03%
2021/10/28	3	48.57	1	48.50	48.50	2	19,472	0.01%
2021/10/27	15.3	48.41	4	48.41	48.35	11.3	19,594	0.06%
2021/10/26	25.4	48.55	0	0.00	48.45	25.4	19,646	0.13%
2021/10/25	7.2	48.27	1.2	48.32	48.25	6	19,726	0.03%
2021/10/22	2.1	48.86	2	48.85	48.80	0.1	20,089	0.00%
2021/10/21	7.3	48.50	3	48.60	48.75	4.3	20,240	0.02%
2021/10/20	40.5	48.38	2	48.58	48.35	38.5	20,272	0.19%
2021/10/19	26.1	49.21	0	0.00	49.10	26.1	20,369	0.13%
2021/10/18	3.1	49.90	0	0.00	49.80	3.1	20,223	0.02%
2021/10/15	5	49.92	0	0.00	50.10	5	20,486	0.02%
2021/10/14	7	49.99	0.1	50.10	49.90	7	20,492	0.03%
2021/10/13	3	50.50	0	0.00	50.50	3	20,515	0.01%
2021/10/12	2	50.20	2	50.20	50.20	0	20,491	0.00%
2021/10/08	21	50.30	0	0.00	50.40	21	20,467	0.10%
2021/10/07	0.3	50.40	6	50.23	50.40	-5.7	20,717	-0.03%
2021/10/06	4	49.88	1	49.85	49.90	3	20,940	0.01%
2021/10/05	3	49.82	10	49.92	50.30	-7	21,193	-0.03%
2021/10/04	8.2	50.19	39	50.08	50.00	-30.8	21,654	-0.14%
2021/10/01	39	50.24	5.6	50.19	50.20	33.4	22,316	0.15%
2021/09/30	10	50.42	4	51.15	51.00	6	22,380	0.03%
2021/09/29	7	50.60	90	50.62	50.60	-83	22,519	-0.37%
2021/09/28	5	50.56	16.4	51.24	51.00	-11.4	22,713	-0.05%
2021/09/27	18	50.79	5	50.80	51.10	13	22,761	0.06%
2021/09/24	105.2	51.41	31	51.55	51.30	74.2	22,881	0.32%	大買/
2021/09/23	0.3	51.20	23	51.18	51.20	-22.7	22,886	-0.10%
2021/09/22	3	50.17	24.7	49.76	50.70	-21.7	22,838	-0.10%
2021/09/17	3.3	51.09	0.2	51.30	50.70	3.1	22,742	0.01%
2021/09/16	2.2	51.31	22.3	51.47	51.70	-20	22,693	-0.09%
2021/09/15	5.1	51.10	5	51.20	51.20	0.1	22,526	0.00%
2021/09/14	45.1	51.02	83.8	51.13	51.40	-38.8	22,421	-0.17%
2021/09/13	7	49.89	36.1	50.04	50.10	-29.1	21,802	-0.13%
2021/09/10	0.4	48.97	5.3	48.75	49.00	-4.9	21,700	-0.02%
2021/09/09	3.1	47.97	2	48.00	48.20	1.1	21,833	0.01%
2021/09/08	4	48.46	73.1	48.64	48.55	-69.1	21,908	-0.32%
2021/09/07	0.3	48.83	29	48.78	48.75	-28.7	21,992	-0.13%
2021/09/06	1.1	48.19	4	48.74	48.80	-2.9	22,010	-0.01%
2021/09/03	0	0.00	1	48.20	48.50	-1	21,935	0.00%
2021/09/02	6	47.88	2	47.80	47.90	4	21,889	0.02%
2021/09/01	11.4	47.99	1	48.35	48.40	10.4	21,952	0.05%
2021/08/31	3.1	47.42	0	0.00	48.45	3.1	21,850	0.01%
2021/08/30	4	47.30	2.1	47.38	47.60	2	21,749	0.01%
2021/08/27	2.6	47.26	6.2	47.10	47.45	-3.5	21,802	-0.02%
2021/08/26	3.3	46.85	0	0.00	46.95	3.3	22,042	0.01%
2021/08/25	4.1	47.04	2	47.20	47.20	2.1	22,198	0.01%
2021/08/24	6.1	46.61	0	0.00	46.75	6.1	22,216	0.03%
2021/08/23	10.7	46.91	1	46.85	46.80	9.7	22,436	0.04%
2021/08/20	9.2	46.08	2	46.35	46.15	7.2	22,539	0.03%
2021/08/19	32.3	46.47	8	46.49	46.20	24.3	22,907	0.11%
2021/08/18	18.5	46.76	5	46.82	47.25	13.5	22,789	0.06%
2021/08/17	19.1	47.42	9.3	47.44	47.30	9.8	22,621	0.04%
2021/08/16	41.8	48.04	7	47.87	47.95	34.8	22,465	0.15%
2021/08/13	16.4	48.27	5.2	48.36	48.40	11.2	22,509	0.05%
2021/08/12	39.7	47.03	31.6	47.44	47.60	8.1	22,621	0.04%
2021/08/11	89.4	51.10	8	51.04	51.10	81.4	21,868	0.37%
2021/08/10	25.1	51.88	46	51.88	51.90	-20.9	21,421	-0.10%
2021/08/09	10.9	52.11	9	52.09	52.40	1.9	21,726	0.01%
2021/08/06	2.1	52.65	3	52.70	52.90	-1	21,805	0.00%
2021/08/05	26.7	52.95	34	53.03	52.70	-7.3	22,168	-0.03%
2021/08/04	10.3	53.99	14	54.26	53.80	-3.8	23,135	-0.02%
2021/08/03	2	53.50	40.6	53.56	53.90	-38.6	23,671	-0.16%
2021/08/02	4	52.60	21	52.70	52.80	-17	23,444	-0.07%
2021/07/30	2.1	52.65	28	52.73	52.60	-25.9	23,936	-0.11%
2021/07/29	6	52.42	13	52.59	52.90	-7	24,450	-0.03%
2021/07/28	27.1	52.18	353	52.18	52.40	-325.9	24,837	-1.31%	大賣/鉅額交易
2021/07/27	44	52.87	1	52.80	53.00	43	25,536	0.17%
2021/07/26	388.4	53.41	22	53.50	53.20	366.4	26,205	1.40%	大買/鉅額交易
2021/07/23	12.4	52.91	50.2	52.57	53.00	-37.8	26,532	-0.14%
2021/07/22	11.8	52.06	10	52.06	52.10	1.8	26,663	0.01%
2021/07/21	11	51.94	22	52.09	51.80	-11	27,077	-0.04%
2021/07/20	9	51.53	8	51.60	51.70	1	27,984	0.00%
2021/07/19	1	52.00	0.2	51.60	52.00	0.9	29,485	0.00%
2021/07/16	7	51.43	13.1	51.50	51.50	-6.1	32,699	-0.02%
2021/07/15	0	0.00	0.1	51.60	51.60	-0.1	34,817	0.00%
2021/07/14	10.3	51.43	202	51.38	51.50	-191.7	36,177	-0.53%	大賣/鉅額交易
2021/07/13	13.6	52.19	10	52.02	51.90	3.6	36,859	0.01%
2021/07/12	9.3	52.01	54.5	52.09	52.20	-45.2	37,265	-0.12%
2021/07/09	76.3	52.10	29	52.01	52.00	47.3	37,473	0.13%
2021/07/08	293	52.53	124.6	52.45	52.80	168.5	37,291	0.45%	大買/大賣/鉅額交易
2021/07/07	9.2	51.19	15	51.17	51.30	-5.9	36,928	-0.02%
2021/07/06	30.4	51.10	42	50.99	51.20	-11.6	36,823	-0.03%
2021/07/05	45.1	50.74	6.4	50.64	50.60	38.7	36,751	0.11%
2021/07/02	12.7	50.61	40	50.80	50.50	-27.4	36,605	-0.07%
2021/07/01	58	50.66	0.1	50.90	50.60	58	36,533	0.16%
2021/06/30	3.3	51.08	15.2	51.11	51.00	-11.9	36,744	-0.03%
2021/06/29	1.2	51.12	15.3	51.15	51.20	-14.1	36,788	-0.04%
2021/06/28	28.3	51.01	17.1	51.10	51.10	11.2	36,966	0.03%
2021/06/25	20.1	51.00	5.2	51.10	51.00	14.9	36,992	0.04%
2021/06/24	38.1	51.03	4	51.03	51.10	34.1	37,241	0.09%
2021/06/23	19	50.90	8	50.90	51.00	11	37,676	0.03%
2021/06/22	32.3	50.89	11	51.00	50.90	21.3	37,792	0.06%
2021/06/21	11.1	50.72	28.2	50.80	50.70	-17.2	37,889	-0.05%
2021/06/18	19.2	51.12	90.9	51.10	51.00	-71.7	38,189	-0.19%
2021/06/17	99	51.49	0	0.00	51.50	99	39,486	0.25%
2021/06/16	0	0.00	94	51.79	51.90	-94	39,623	-0.24%
2021/06/15	46	51.10	0.2	51.40	51.30	45.8	39,581	0.12%
2021/06/11	27	51.30	2	51.35	51.40	25	39,636	0.06%
2021/06/09	3.1	51.00	133.5	51.00	51.30	-130.4	39,925	-0.33%	大賣/鉅額交易
2021/06/08	3.3	51.29	2	51.40	51.40	1.3	40,039	0.00%
2021/06/07	1.1	51.51	30	51.70	51.50	-29	40,264	-0.07%
2021/06/04	3	51.87	7	51.84	51.90	-4	40,452	-0.01%
2021/06/03	130.4	52.14	70.3	51.92	52.30	60.1	40,659	0.15%	大買/
2021/06/02	50.5	51.54	17.3	51.87	52.00	33.2	40,510	0.08%
2021/06/01	10.1	51.39	5	51.42	51.50	5.1	40,290	0.01%
2021/05/31	5	51.21	44.1	51.40	51.60	-39.1	40,457	-0.10%
2021/05/28	35.2	50.35	26	50.47	50.60	9.2	40,331	0.02%
2021/05/27	74.1	50.05	414	50.05	50.30	-340	40,411	-0.84%	大賣/鉅額交易
2021/05/26	4.6	50.83	2	50.85	50.70	2.6	40,254	0.01%
2021/05/25	18.8	51.15	4.8	51.33	51.10	14	40,193	0.03%
2021/05/24	4	50.98	44	51.21	51.30	-40	40,233	-0.10%
2021/05/21	12.1	51.42	23	51.46	51.20	-11	40,408	-0.03%
2021/05/20	14.6	50.85	9.3	50.90	50.80	5.3	40,310	0.01%
2021/05/19	411.1	50.72	21	50.53	50.50	390.1	40,085	0.97%	大買/鉅額交易
2021/05/18	47.4	49.37	50	49.56	50.00	-2.6	39,915	-0.01%
2021/05/17	37.4	48.02	19	48.03	47.90	18.4	39,776	0.05%
2021/05/14	12.6	49.62	23	49.63	49.60	-10.4	39,121	-0.03%
2021/05/13	19.5	49.19	9.5	48.93	49.20	10	38,782	0.03%
2021/05/12	69	49.29	535.7	49.00	49.60	-466.7	38,261	-1.22%	大賣/鉅額交易
2021/05/11	52.3	52.20	78.1	52.17	51.60	-25.8	36,972	-0.07%
2021/05/10	35.1	52.75	31.5	52.61	52.90	3.7	36,241	0.01%
2021/05/07	534.6	52.10	103	52.13	52.30	431.6	36,059	1.20%	大買/大賣/鉅額交易
2021/05/06	35.1	51.48	67	51.54	53.00	-31.9	35,706	-0.09%
2021/05/05	35.9	50.56	25	50.84	50.80	10.9	35,241	0.03%
2021/05/04	86.8	50.58	25	50.39	50.20	61.8	35,127	0.18%
2021/05/03	36.5	51.27	754	51.38	51.20	-717.5	34,169	-2.10%	大賣/鉅額交易
2021/04/29	45	52.52	26	52.38	52.10	19	33,664	0.06%
2021/04/28	48.2	52.33	60.9	52.37	53.20	-12.7	33,224	-0.04%
2021/04/27	65.4	52.72	72	52.83	52.70	-6.6	33,106	-0.02%
2021/04/26	126.1	53.27	757.1	53.28	53.10	-631.1	32,617	-1.93%	大買/大賣/鉅額交易
2021/04/23	62.7	52.43	1,109.1	52.49	53.00	-1,046.4	31,717	-3.30%	大賣/鉅額交易
2021/04/22	252.9	57.26	1,420.3	54.87	54.10	-1,167.4	30,558	-3.82%	大買/大賣/鉅額交易
2021/04/21	861.2	54.12	170	54.65	55.70	691.2	27,491	2.51%	大買/大賣/鉅額交易
2021/04/20	81.6	52.35	817.1	51.91	52.00	-735.4	25,459	-2.89%	大賣/鉅額交易
2021/04/19	74.1	49.96	16.5	50.06	50.40	57.6	24,106	0.24%
2021/04/16	60.5	48.81	821.9	48.50	49.00	-761.4	23,301	-3.27%	大賣/鉅額交易
2021/04/15	83.2	47.90	67	47.99	47.90	16.2	22,795	0.07%
2021/04/14	38	47.05	12	46.90	47.00	26	22,494	0.12%
2021/04/13	35	47.32	41	47.47	47.20	-6	22,362	-0.03%
2021/04/12	10	46.81	201	46.79	46.85	-191	22,111	-0.86%	大賣/鉅額交易
2021/04/09	20	46.85	0	0.00	46.70	20	22,041	0.09%
2021/04/08	43.5	46.66	9	46.84	46.90	34.5	21,910	0.16%
2021/04/07	6.4	46.76	25	46.77	46.80	-18.6	21,820	-0.09%
2021/04/06	26.9	46.76	34	46.81	46.85	-7	21,761	-0.03%
2021/04/01	34.1	46.73	40	46.70	46.70	-6	21,372	-0.03%
2021/03/31	8.5	46.69	69.2	46.70	46.80	-60.7	21,256	-0.29%
2021/03/30	12	46.33	11	46.40	46.55	1	21,044	0.00%
2021/03/29	25	46.38	32.5	46.47	46.50	-7.5	20,945	-0.04%
2021/03/26	73.2	45.88	74	46.14	46.15	-0.8	20,680	0.00%
2021/03/25	24	45.47	3	45.52	45.55	21	20,287	0.10%
2021/03/24	34.1	45.61	38.1	45.56	45.55	-4.1	20,110	-0.02%
2021/03/23	40	45.87	47.4	45.79	45.70	-7.4	19,996	-0.04%
2021/03/22	198.2	45.89	584.1	46.68	45.80	-385.9	19,589	-1.97%	大買/大賣/鉅額交易
2021/03/19	7.8	42.85	2	42.95	42.70	5.8	18,122	0.03%
2021/03/18	3	43.15	14.8	43.12	43.10	-11.8	17,888	-0.07%
2021/03/17	9	42.85	114	42.89	42.85	-105	17,899	-0.59%	大賣/鉅額交易
2021/03/16	9.5	42.52	2	42.55	42.60	7.5	17,904	0.04%
2021/03/15	32	42.46	14	42.55	42.35	18	17,936	0.10%
2021/03/12	7.1	42.65	5.5	42.71	42.70	1.6	17,781	0.01%
2021/03/11	25	42.92	17	43.08	42.85	8	17,666	0.05%
2021/03/10	267	43.04	23	43.13	43.00	244	17,600	1.39%	大買/鉅額交易
2021/03/09	157	43.06	4.1	43.07	43.40	153	17,714	0.86%	大買/鉅額交易
2021/03/08	127.5	42.67	0.2	42.65	42.65	127.4	17,513	0.73%	大買/鉅額交易
2021/03/05	11	42.42	1.3	42.27	42.50	9.7	17,433	0.06%
2021/03/04	43	42.27	0	0.00	42.50	43	17,847	0.24%
2021/03/03	3	42.50	11.7	42.47	42.55	-8.7	17,835	-0.05%
2021/03/02	14	42.33	11	42.39	42.10	3	17,744	0.02%
2021/02/26	22.2	42.24	4	42.38	42.00	18.2	17,589	0.10%
2021/02/25	85	42.70	9.2	42.76	42.90	75.8	17,255	0.44%
2021/02/24	1.8	42.55	8	42.57	42.55	-6.2	17,267	-0.04%
2021/02/23	0.3	42.40	34	42.22	42.45	-33.7	17,237	-0.20%
2021/02/22	23	41.69	6	41.93	41.80	17	17,008	0.10%
2021/02/19	4.2	41.18	10	41.18	41.60	-5.8	16,970	-0.03%
2021/02/18	553	41.55	22	41.59	41.35	531	16,894	3.14%	大買/鉅額交易
2021/02/17	625	41.14	8	40.97	41.25	617	16,801	3.67%	大買/鉅額交易
2021/02/05	17.2	40.76	16	40.85	40.85	1.2	16,576	0.01%
2021/02/04	6	40.49	0	0.00	40.40	6	16,647	0.04%
2021/02/03	20	40.57	3.3	40.53	40.55	16.8	17,019	0.10%
2021/02/02	19	40.96	2	40.90	40.75	17	16,937	0.10%
2021/02/01	20	40.71	5	40.54	40.80	15	16,812	0.09%
2021/01/29	15.2	40.27	0	0.00	40.15	15.2	16,789	0.09%
2021/01/28	10	40.27	0	0.00	40.25	10	16,597	0.06%
2021/01/27	61.4	40.36	0	0.00	40.35	61.4	16,362	0.38%
2021/01/26	23	40.45	32	40.35	40.35	-9	16,223	-0.06%
2021/01/25	6.1	40.91	2	40.90	40.90	4.1	15,710	0.03%
2021/01/22	39	40.57	1,164	40.54	40.60	-1,125	15,509	-7.25%	大賣/鉅額交易
2021/01/21	27.3	41.00	0	0.00	40.80	27.3	15,191	0.18%
2021/01/20	41.2	41.08	1,152	40.94	40.95	-1,110.8	15,029	-7.39%	大賣/鉅額交易
2021/01/19	13.1	41.75	1	41.85	41.75	12.1	14,598	0.08%
2021/01/18	52	41.49	2	41.65	41.60	50	14,547	0.34%
2021/01/15	18.2	42.19	500	41.99	41.95	-481.9	14,248	-3.38%	大賣/鉅額交易
2021/01/14	10.1	42.53	3	42.60	42.55	7.1	13,868	0.05%
2021/01/13	17	42.69	1	42.65	42.70	16	13,709	0.12%
2021/01/12	12.2	42.81	2	42.95	42.70	10.2	13,599	0.07%
2021/01/11	4.8	42.91	11	42.89	43.10	-6.3	13,516	-0.05%
2021/01/08	30	42.91	14.2	42.90	42.95	15.8	13,435	0.12%
2021/01/07	13.1	42.85	0	0.00	42.85	13.1	13,366	0.10%
2021/01/06	10.2	42.89	8.5	43.03	42.95	1.7	13,172	0.01%
2021/01/05	3	43.12	7.3	43.10	43.10	-4.3	13,036	-0.03%
2021/01/04	3	43.18	10.8	43.29	43.20	-7.8	12,974	-0.06%
2020/12/31	6	43.43	54.2	43.39	43.20	-48.2	12,933	-0.37%
2020/12/30	1	42.90	11	43.20	43.25	-10	12,962	-0.08%
2020/12/29	2	42.95	22	43.09	43.00	-20	12,916	-0.15%
2020/12/28	11	42.92	6	42.96	43.00	5	12,907	0.04%
2020/12/25	20	42.75	5	42.92	42.80	15	12,961	0.12%
2020/12/24	28.5	42.75	0	0.00	42.70	28.5	13,055	0.22%
2020/12/23	109	42.70	0	0.00	42.80	109	13,075	0.83%	大買/鉅額交易
2020/12/22	11	43.05	1	42.80	42.95	10	13,149	0.08%
2020/12/21	0.2	43.26	1.1	43.43	43.50	-0.9	13,438	-0.01%
2020/12/18	0.1	42.95	0	42.95	42.95	0	13,750	0.00%
2020/12/17	2.1	43.00	0	0.00	42.65	2.1	13,865	0.02%
2020/12/16	1	43.05	40	43.00	43.05	-39	13,782	-0.28%
2020/12/15	6.1	42.62	3	42.62	42.50	3.1	13,764	0.02%
2020/12/14	0	0.00	0.5	42.90	42.80	-0.5	13,726	0.00%
2020/12/11	22	42.99	10.1	43.04	42.90	11.9	13,816	0.09%
2020/12/10	3	43.23	38.2	43.22	43.25	-35.2	13,749	-0.26%
2020/12/09	6.3	43.45	6.1	43.53	43.35	0.2	13,778	0.00%
2020/12/08	28.1	43.53	0	0.00	43.60	28.1	13,772	0.20%
2020/12/07	5	43.45	0	0.00	43.55	5	13,759	0.04%
2020/12/04	1	43.60	7	43.59	43.65	-6	13,838	-0.04%
2020/12/03	54.2	43.74	64	43.75	43.50	-9.9	13,761	-0.07%
2020/12/02	32	43.10	1	43.10	43.20	31	13,481	0.23%
2020/12/01	5	42.89	5	42.97	43.15	0	13,676	0.00%
2020/11/30	11	43.43	3	43.52	42.90	8	13,906	0.06%
2020/11/27	3.4	43.25	10	43.20	43.30	-6.6	13,694	-0.05%
2020/11/26	12	42.78	12	42.73	42.95	-0.1	13,620	0.00%
2020/11/25	9.7	42.65	1.1	42.90	42.60	8.7	13,772	0.06%
2020/11/24	0	0.00	1	43.00	42.75	-1	13,849	-0.01%
2020/11/23	14	42.93	4	42.99	43.00	10	13,800	0.07%
2020/11/20	3	42.63	1	42.75	42.70	2	13,790	0.01%
2020/11/19	2.4	42.81	3.2	42.90	42.90	-0.9	13,775	-0.01%
2020/11/18	1,117.1	42.80	5.1	42.93	42.70	1,112	13,816	8.05%	大買/鉅額交易
2020/11/17	250	42.68	12.1	42.58	42.75	237.9	13,854	1.72%	大買/鉅額交易
2020/11/16	15.7	42.40	2	42.53	42.35	13.7	14,202	0.10%
2020/11/13	6.1	42.27	8	42.30	42.25	-1.9	14,467	-0.01%
2020/11/12	582	42.48	2	42.43	42.40	580	14,811	3.92%	大買/鉅額交易
2020/11/11	719	42.64	19.5	42.59	42.65	699.5	14,831	4.72%	大買/鉅額交易
2020/11/10	402.1	41.49	3	41.40	41.55	399.1	14,766	2.70%	大買/鉅額交易
2020/11/09	15.2	41.05	16	41.06	41.15	-0.9	14,981	-0.01%
2020/11/06	2	40.88	0	0.00	40.85	2	16,178	0.01%
2020/11/05	574	41.01	50.1	41.05	41.05	523.9	16,546	3.17%	大買/鉅額交易
2020/11/04	809	40.90	1	40.80	40.90	808	16,842	4.80%	大買/鉅額交易
2020/11/03	5	40.75	0	0.00	40.95	5	17,212	0.03%
2020/11/02	0	0.00	5	40.55	40.60	-5	17,662	-0.03%
2020/10/29	0	0.00	2	40.35	40.35	-2	18,465	-0.01%
2020/10/28	2.2	40.60	1	40.65	40.55	1.2	18,534	0.01%
2020/10/27	30.1	40.36	0.3	40.60	40.50	29.8	18,592	0.16%
2020/10/26	3	40.60	6	40.60	40.50	-3	18,606	-0.02%
2020/10/23	4	40.63	0	0.00	40.65	4	18,750	0.02%
2020/10/22	0	0.00	11.4	40.52	41.00	-11.4	18,943	-0.06%
2020/10/21	9	40.50	0	0.00	40.30	9	19,040	0.05%
2020/10/20	22	40.49	0	0.00	40.35	22	19,061	0.12%
2020/10/19	1	40.55	2	40.63	40.45	-1	19,122	-0.01%
2020/10/16	4	40.45	0	0.00	40.30	4	19,278	0.02%
2020/10/15	2	40.30	0	0.00	40.30	2	19,671	0.01%
2020/10/14	2	40.60	1	40.90	40.50	1	19,700	0.01%
2020/10/13	5.2	40.52	4	40.40	40.50	1.2	19,784	0.01%
2020/10/12	15	40.99	0	0.00	40.95	15	20,214	0.07%
2020/10/08	107.2	41.13	0	0.00	41.15	107.2	20,431	0.52%	大買/鉅額交易
2020/10/07	5	41.15	0	0.00	41.15	5	20,445	0.02%
2020/10/06	1	41.35	0	0.00	41.40	1	20,441	0.00%
2020/10/05	2	41.10	3	41.40	41.00	-1	20,601	0.00%
2020/09/30	1.2	41.47	0	0.00	41.40	1.2	20,812	0.01%
2020/09/29	0.2	41.45	3	41.15	41.20	-2.9	20,975	-0.01%
2020/09/28	1	40.75	18	40.77	40.95	-17	21,043	-0.08%
2020/09/25	15.2	40.57	4	40.66	40.55	11.2	21,224	0.05%
2020/09/24	12.2	40.16	438	40.14	40.05	-425.8	21,293	-2.00%	大賣/鉅額交易
2020/09/23	25	41.15	300	40.97	41.00	-275	21,057	-1.31%	大賣/鉅額交易
2020/09/22	5	41.81	801	41.92	41.80	-796	20,759	-3.83%	大賣/鉅額交易
2020/09/21	5.2	42.27	0	0.00	42.25	5.2	20,638	0.03%
2020/09/18	2.2	42.45	0	0.00	42.50	2.2	20,706	0.01%
2020/09/17	0	0.00	1	43.00	42.55	-1	20,727	0.00%
2020/09/16	505.7	42.78	2	42.78	42.85	503.7	20,772	2.42%	大買/鉅額交易
2020/09/15	2	42.63	0	0.00	42.70	2	20,736	0.01%
2020/09/14	2.3	42.48	1	42.80	42.95	1.3	20,963	0.01%
2020/09/11	0	0.00	1	42.25	42.30	-1	20,893	0.00%
2020/09/10	5	42.27	0	0.00	42.45	5	20,933	0.02%
2020/09/09	4	42.35	3	42.30	42.55	1	20,892	0.00%
2020/09/08	277	42.73	2	42.88	42.70	275	20,918	1.31%	大買/鉅額交易
2020/09/07	1	42.60	9.8	42.45	42.70	-8.8	21,054	-0.04%
2020/09/04	2	42.20	1	42.20	42.20	1	21,101	0.00%
2020/09/03	10	42.52	2.6	42.89	42.70	7.4	21,075	0.04%
2020/09/02	14	42.71	1	42.55	42.65	13	20,913	0.06%
2020/09/01	5	42.71	3	42.65	42.75	2	20,813	0.01%
2020/08/31	19	43.23	1	43.05	42.90	18	20,717	0.09%
2020/08/28	12	43.40	24.2	43.88	43.50	-12.2	20,610	-0.06%
2020/08/27	53	43.90	5	43.96	43.85	48	20,645	0.23%
2020/08/26	3	43.90	2	44.10	44.10	1	20,707	0.00%
2020/08/25	3	44.05	10	44.23	44.10	-7	20,673	-0.03%
2020/08/24	1	43.95	4	44.30	44.05	-3	21,049	-0.01%
2020/08/21	53	44.32	45	44.34	44.25	8	21,056	0.04%
2020/08/20	47	44.44	42	43.77	43.50	5	20,862	0.02%
2020/08/19	11	44.35	14	44.56	44.35	-3	20,547	-0.01%
2020/08/18	11	43.90	5	44.10	44.00	6	20,240	0.03%
2020/08/17	5	43.38	2	43.38	43.35	3	19,928	0.02%
2020/08/14	7	42.29	32	42.45	42.85	-25	19,825	-0.13%
2020/08/13	15.3	41.27	4	41.55	41.20	11.3	19,407	0.06%
2020/08/12	89.2	41.12	8	41.25	41.00	81.2	19,247	0.42%
2020/08/11	11.2	46.61	17	46.58	46.50	-5.8	18,034	-0.03%
2020/08/10	6.1	46.76	1	46.95	46.60	5.1	17,645	0.03%
2020/08/07	8	47.03	4	47.10	47.10	4	17,455	0.02%
2020/08/06	3	46.85	11	47.07	47.15	-8	17,219	-0.05%
2020/08/05	2	46.38	3.1	46.43	46.45	-1.1	16,833	-0.01%
2020/08/04	71	45.39	61.2	45.56	45.40	9.8	16,369	0.06%
2020/08/03	14	44.87	0.1	44.95	44.95	13.9	16,214	0.09%
2020/07/31	151	45.23	11	45.40	45.00	140	16,141	0.87%	大買/鉅額交易
2020/07/30	72	45.35	0	0.00	45.35	72	16,127	0.45%
2020/07/29	0	0.00	8	45.19	45.05	-8	16,204	-0.05%
2020/07/28	13	44.72	2	44.50	44.50	11	16,213	0.07%
2020/07/27	56	44.80	13.4	44.75	44.60	42.7	16,216	0.26%
2020/07/24	3	45.22	0	0.00	45.00	3	16,217	0.02%
2020/07/23	6	45.48	51	45.60	45.60	-45	16,183	-0.28%
2020/07/22	24	45.42	3	45.68	45.50	21	16,181	0.13%
2020/07/21	52	45.55	9	45.47	45.55	43	16,060	0.27%
2020/07/20	0	0.00	5	45.25	45.10	-5	15,811	-0.03%
2020/07/17	1	44.85	1	44.85	44.80	0	15,774	0.00%
2020/07/16	15	44.77	111	44.53	44.50	-96	15,824	-0.61%	大賣/
2020/07/15	0	0.00	7	45.59	45.60	-7	15,384	-0.05%
2020/07/14	0	0.00	6	45.18	45.30	-6	15,181	-0.04%
2020/07/13	2	44.95	13.6	45.14	45.20	-11.6	15,199	-0.08%
2020/07/10	5	45.06	4	45.29	44.95	1	15,301	0.01%
2020/07/09	150	45.34	3	45.37	45.30	147	15,268	0.96%	大買/鉅額交易
2020/07/08	100	45.09	0	0.00	45.15	100	15,002	0.67%
2020/07/07	0	0.00	25	44.41	44.50	-25	14,733	-0.17%
2020/07/06	900	44.44	20	44.35	44.40	880	14,649	6.01%	大買/鉅額交易
2020/07/03	105	43.94	5	43.88	43.95	100	14,624	0.68%	大買/
2020/07/02	200	43.55	10.1	43.54	43.60	189.9	14,576	1.30%	大買/鉅額交易
2020/07/01	200	43.10	5	43.04	43.10	195	14,481	1.35%	大買/鉅額交易
2020/06/30	219	42.83	0	0.00	42.75	219	14,409	1.52%	大買/鉅額交易
2020/06/29	211	42.73	2	42.65	42.65	209	14,485	1.44%	大買/鉅額交易
2020/06/24	86	42.81	1	42.80	42.85	85	14,456	0.59%
2020/06/23	9	42.76	0	0.00	42.70	9	14,452	0.06%
2020/06/22	9	42.80	10	42.70	42.90	-1	14,506	-0.01%
2020/06/19	62	42.88	9	42.73	42.55	53	14,595	0.36%
2020/06/18	8	42.70	0	0.00	42.70	8	14,575	0.05%
2020/06/17	18	42.68	1	42.80	42.85	17	14,913	0.11%
2020/06/16	5	42.85	0	0.00	42.85	5	15,214	0.03%
2020/06/15	11	42.70	2	42.70	42.50	9	15,627	0.06%
2020/06/12	17	42.86	222	42.80	42.90	-205	15,929	-1.29%	大賣/鉅額交易
2020/06/11	1	43.80	221	43.32	43.30	-220	16,268	-1.35%	大賣/鉅額交易
2020/06/10	2	43.78	8	43.88	44.00	-6	16,336	-0.04%
2020/06/09	66	43.86	0.5	43.80	43.90	65.5	16,626	0.39%
2020/06/08	394	43.88	5	43.85	43.95	389	16,884	2.30%	大買/鉅額交易
2020/06/05	4	43.60	0	0.00	43.65	4	16,879	0.02%
2020/06/04	1.5	43.37	0	0.00	43.40	1.5	17,038	0.01%
2020/06/03	0	0.00	1	43.70	43.65	-1	17,164	-0.01%
2020/06/02	1	43.20	101	43.20	43.30	-100	17,071	-0.59%	大賣/
2020/06/01	6	43.05	1	43.00	43.10	5	17,036	0.03%
2020/05/28	1	42.40	0	0.00	42.35	1	16,591	0.01%
2020/05/27	104	42.75	0	0.00	42.85	104	16,655	0.62%	大買/鉅額交易
2020/05/26	0	0.00	29	42.90	43.00	-29	16,717	-0.17%
2020/05/25	7	42.36	0	0.00	42.65	7	16,826	0.04%
2020/05/22	20	42.77	0	0.00	42.65	20	16,923	0.12%
2020/05/21	2	43.00	3.3	43.08	43.00	-1.3	16,923	-0.01%
2020/05/20	8.9	43.00	5	43.11	42.90	3.9	16,891	0.02%
2020/05/19	2	43.05	16	43.02	43.00	-14	16,886	-0.08%
2020/05/18	0	0.00	10	42.20	42.35	-10	16,725	-0.06%
2020/05/15	0.5	42.55	0	0.00	42.30	0.5	16,700	0.00%
2020/05/14	1	42.31	703	42.44	42.60	-702	16,720	-4.20%	大賣/鉅額交易
2020/05/13	24.5	42.45	0	0.00	42.90	24.5	16,615	0.15%
2020/05/12	12	42.92	0.2	42.95	42.95	11.8	16,648	0.07%
2020/05/11	7	43.23	1	43.25	43.15	6	16,683	0.04%
2020/05/08	0	0.00	1	42.85	43.00	-1	16,728	-0.01%
2020/05/06	5	42.75	0.1	42.70	42.60	4.9	16,822	0.03%
2020/05/05	1	42.50	4	42.88	42.85	-3	16,875	-0.02%
2020/05/04	12	42.18	5	42.26	42.20	7	16,886	0.04%
2020/04/30	0	0.00	6	43.18	43.20	-6	16,928	-0.04%
2020/04/29	6	42.48	5	42.49	42.55	1	16,995	0.01%
2020/04/28	4	42.08	1	42.25	42.25	3	17,208	0.02%
2020/04/27	11	42.14	0	0.00	42.00	11	18,115	0.06%
2020/04/24	2	41.93	1	41.90	42.00	1	18,025	0.01%
2020/04/23	5	42.12	24	42.00	42.15	-19	18,025	-0.11%
2020/04/22	9	41.56	25.4	41.54	41.60	-16.4	17,994	-0.09%
2020/04/21	2	41.63	203	41.77	41.80	-201	18,175	-1.11%	大賣/鉅額交易
2020/04/20	0	0.00	24	42.35	42.35	-24	18,223	-0.13%
2020/04/17	2	42.13	30	42.24	42.00	-28	18,450	-0.15%
2020/04/16	3	41.45	14	42.00	41.85	-11	18,435	-0.06%
2020/04/15	8	41.89	11	41.99	41.80	-3	18,514	-0.02%
2020/04/14	1	41.70	2	41.43	41.65	-1	18,414	-0.01%
2020/04/13	1	40.80	2	40.80	40.80	-1	18,392	-0.01%
2020/04/10	2	40.93	8	40.80	41.00	-6	18,530	-0.03%
2020/04/09	2	40.60	7	40.85	40.55	-5	18,714	-0.03%
2020/04/08	1	40.70	15	40.98	41.00	-14	18,786	-0.07%
2020/04/07	0	0.00	19	39.85	39.95	-19	18,599	-0.10%
2020/04/06	3	39.02	8.4	39.14	39.05	-5.4	18,657	-0.03%
2020/04/01	32	39.15	0	0.00	39.00	32	18,611	0.17%
2020/03/31	2	39.15	2	39.25	39.50	0	18,495	0.00%
2020/03/30	57	39.03	1.1	38.69	39.15	55.9	18,316	0.31%
2020/03/27	9	39.21	1	39.05	38.95	8	18,246	0.04%
2020/03/26	2	38.83	10	38.90	38.60	-8	18,248	-0.04%
2020/03/25	37	38.98	14	39.31	38.80	23	18,249	0.13%
2020/03/24	4	38.13	8	38.33	38.25	-4	18,117	-0.02%
2020/03/23	31	36.64	4	36.40	36.10	27	17,961	0.15%
2020/03/20	15	35.11	11	36.58	36.95	4	17,655	0.02%
2020/03/19	9	33.75	7	33.91	33.60	2	17,337	0.01%
2020/03/18	23.1	37.04	7	36.69	36.00	16.1	17,069	0.09%
2020/03/17	20	37.75	61	37.56	37.60	-41	16,688	-0.25%
2020/03/16	13	39.11	6	40.22	38.85	7	16,138	0.04%
2020/03/13	13	38.77	72	39.15	40.25	-59	15,911	-0.37%
2020/03/12	24	41.15	25	41.02	40.75	-1	15,439	-0.01%
2020/03/11	3	41.80	2	42.13	41.80	1	15,048	0.01%
2020/03/10	0.1	41.75	1	41.40	41.60	-0.9	14,955	-0.01%
2020/03/09	3	42.02	5	42.15	41.85	-2	14,818	-0.01%
2020/03/06	3	42.80	14	43.01	42.85	-11	14,613	-0.08%
2020/03/05	233	43.14	5	43.10	43.30	228	14,608	1.56%	大買/鉅額交易
2020/03/03	8	42.64	4	42.66	42.65	4	14,783	0.03%
2020/03/02	0	0.00	8	42.31	42.25	-8	14,678	-0.05%
2020/02/27	2	42.15	1	42.35	42.25	1	14,824	0.01%
2020/02/26	7	42.20	20	42.52	42.20	-13	14,772	-0.09%
2020/02/25	0	0.00	10	42.64	42.70	-10	14,628	-0.07%
2020/02/24	3	42.92	9	42.99	43.00	-6	14,574	-0.04%
2020/02/21	0	0.00	13	43.25	43.25	-13	14,887	-0.09%
2020/02/20	6	43.37	10	43.30	43.15	-4	15,079	-0.03%
2020/02/19	5	43.40	6	43.43	43.40	-1	15,251	-0.01%
2020/02/18	1	42.95	1	43.15	43.05	0	15,442	0.00%
2020/02/17	3	42.95	8	42.94	43.00	-5	15,522	-0.03%
2020/02/14	23	43.30	0	0.00	43.20	23	15,690	0.15%
2020/02/13	0	0.00	14	43.04	43.15	-14	15,652	-0.09%
2020/02/12	1.3	42.80	2.1	42.80	42.80	-0.8	15,560	-0.01%
2020/02/11	20.1	42.80	18	42.78	42.60	2.1	15,533	0.01%
2020/02/10	1.1	42.31	2	42.45	42.40	-0.9	15,477	-0.01%
2020/02/07	1	42.50	1.9	42.50	42.50	-0.9	15,428	-0.01%
2020/02/06	3	42.87	2	43.03	43.00	1	15,478	0.01%
2020/02/05	9	42.16	59	42.01	42.35	-50	15,557	-0.32%
2020/02/04	24	42.34	17	42.21	42.40	7	15,460	0.05%
2020/02/03	25	40.54	35	41.06	41.55	-10	15,348	-0.07%
2020/01/31	16	42.09	41	42.33	42.05	-25	15,299	-0.16%
2020/01/30	66	42.53	38.2	42.37	41.85	27.8	15,164	0.18%
2020/01/20	38	44.90	8.1	44.94	44.95	29.9	14,282	0.21%
2020/01/17	0.4	44.70	17.1	44.85	44.90	-16.7	14,487	-0.12%
2020/01/16	0	0.00	16	44.63	44.75	-16	14,575	-0.11%
2020/01/15	0	0.00	6.4	44.50	44.55	-6.4	14,636	-0.04%
2020/01/14	280	44.40	2	44.55	44.55	278	14,537	1.91%	大買/鉅額交易
2020/01/13	0	0.00	4	44.10	44.25	-4	14,595	-0.03%
2020/01/09	2	43.40	280	43.38	43.45	-278	15,008	-1.85%	大賣/鉅額交易
2020/01/08	3	43.35	6	43.30	43.40	-3	14,943	-0.02%
2020/01/07	6	43.30	0	0.00	43.60	6	14,877	0.04%
2020/01/06	10	43.50	26.2	43.48	43.45	-16.2	14,973	-0.11%
2020/01/03	3.5	43.81	5	43.60	43.95	-1.5	14,911	-0.01%
2020/01/02	563	44.10	8	44.04	44.10	555	14,838	3.74%	大買/鉅額交易
2019/12/31	0	0.00	2	43.65	43.70	-2	14,647	-0.01%
2019/12/30	17	43.52	10	43.79	43.65	7	14,673	0.05%
2019/12/27	1	43.10	2	43.10	43.25	-1	14,540	-0.01%
2019/12/26	3	43.00	3	42.98	43.05	0	14,635	0.00%
2019/12/25	0	0.00	8	42.99	43.10	-8	14,801	-0.05%
2019/12/24	1	43.15	7	43.21	43.15	-6	14,907	-0.04%
2019/12/23	0	0.00	3	43.15	43.25	-3	14,952	-0.02%
2019/12/20	0.9	42.85	17	42.97	42.95	-16.1	14,978	-0.11%
2019/12/19	0.1	42.85	11	42.94	43.00	-10.9	14,997	-0.07%
2019/12/18	0	0.00	10	42.97	43.00	-10	15,064	-0.07%
2019/12/17	11.9	42.78	10.4	42.89	42.95	1.6	15,039	0.01%
2019/12/16	0.2	42.80	15.1	42.83	42.80	-14.9	14,936	-0.10%
2019/12/13	3	42.52	24	42.63	42.55	-21	14,945	-0.14%
2019/12/12	4.1	42.30	2	42.35	42.30	2.1	14,920	0.01%
2019/12/11	0.1	42.05	2	42.23	42.15	-1.9	14,985	-0.01%
2019/12/10	0	0.00	3	42.12	42.10	-3	15,068	-0.02%
2019/12/09	3	41.98	1	42.00	42.05	2	15,165	0.01%
2019/12/06	1	41.75	0	0.00	41.75	1	15,175	0.01%
2019/12/05	8	41.76	41	41.80	41.65	-33	15,354	-0.21%
2019/12/04	12	41.56	1	41.50	41.75	11	15,645	0.07%
2019/12/03	4	41.63	6	41.60	41.85	-2	15,733	-0.01%
2019/12/02	6	41.30	0	0.00	41.35	6	15,733	0.04%
2019/11/29	44.1	41.62	22	41.73	41.40	22.1	15,719	0.14%
2019/11/28	6.9	42.05	0	0.00	42.00	6.9	15,662	0.04%
2019/11/27	2	41.80	28	41.81	41.95	-26	15,837	-0.16%
2019/11/26	3	42.30	0	0.00	41.80	3	15,863	0.02%
2019/11/25	1.1	41.91	98.2	42.00	41.95	-97	15,528	-0.62%
2019/11/22	1	42.15	0	0.00	42.10	1	15,556	0.01%
2019/11/21	3	42.32	17.2	42.10	42.35	-14.2	15,639	-0.09%
2019/11/20	1	42.45	16	42.42	42.65	-15	15,535	-0.10%
2019/11/19	5	41.72	35	41.80	42.10	-30	15,188	-0.20%
2019/11/18	6	42.02	8	41.96	42.10	-2	15,006	-0.01%
2019/11/15	14	41.38	20	41.54	41.70	-6	14,790	-0.04%
2019/11/14	5	40.98	11	40.90	41.15	-6	14,612	-0.04%
2019/11/13	20	40.99	10	41.19	41.00	10	14,577	0.07%
2019/11/12	5.1	40.65	20	40.55	40.65	-14.9	14,491	-0.10%
2019/11/11	9	40.56	15	40.63	40.35	-6	14,806	-0.04%
2019/11/08	3	40.95	10	40.90	40.90	-7	15,386	-0.05%
2019/11/07	7	40.79	3	40.90	40.95	4	15,890	0.03%
2019/11/06	40	40.91	17.9	40.84	40.80	22.1	16,088	0.14%
2019/11/05	40	40.69	0	0.00	40.90	40	16,203	0.25%
2019/11/04	12.5	40.87	3	40.80	40.95	9.5	16,285	0.06%
2019/11/01	8	40.52	0	0.00	40.55	8	16,295	0.05%
2019/10/31	0.2	40.50	0	0.00	40.45	0.2	16,600	0.00%
2019/10/30	10	40.30	2	40.30	40.35	8	16,869	0.05%
2019/10/29	6.2	40.62	9.1	40.56	40.65	-3	16,765	-0.02%
2019/10/28	2	40.73	0	0.00	40.75	2	16,612	0.01%
2019/10/24	1.7	41.00	30	41.00	41.00	-28.3	16,478	-0.17%
2019/10/23	2	40.88	7.9	41.03	40.95	-5.9	16,533	-0.04%
2019/10/22	1	41.20	5.4	41.30	41.40	-4.4	16,532	-0.03%
2019/10/21	6	41.53	3	41.52	41.50	3	16,453	0.02%
2019/10/18	5	40.77	12	40.72	40.95	-7	16,356	-0.04%
2019/10/17	1.7	40.05	6.9	40.02	40.10	-5.2	15,849	-0.03%
2019/10/16	3	39.97	1	40.00	40.00	2	15,811	0.01%
2019/10/15	12	39.90	1	40.05	40.00	11	15,916	0.07%
2019/10/14	2	39.90	6	39.95	39.95	-4	16,255	-0.02%
2019/10/09	1	39.50	1	39.70	39.50	0	16,418	0.00%
2019/10/08	2.7	39.68	6.3	39.67	39.75	-3.6	16,714	-0.02%
2019/10/07	22	39.20	8.5	39.26	39.30	13.5	17,140	0.08%
2019/10/04	0	0.00	2	38.85	38.90	-2	17,320	-0.01%
2019/10/03	5	38.91	0	0.00	39.00	5	17,304	0.03%
2019/10/02	13.2	39.27	0	0.00	39.25	13.2	17,315	0.08%
2019/10/01	2	39.70	0	0.00	39.65	2	17,356	0.01%
2019/09/27	9	39.69	10	39.85	39.65	-1	17,381	-0.01%
2019/09/26	9	39.83	0.5	39.90	39.90	8.5	17,415	0.05%
2019/09/25	7	39.64	7	39.65	39.60	0	17,535	0.00%
2019/09/24	13	39.72	0	0.00	39.80	13	17,583	0.07%
2019/09/23	12	39.88	1	40.00	39.75	11	17,507	0.06%
2019/09/20	1	39.70	0.1	40.20	40.20	0.9	17,563	0.01%
2019/09/19	3.2	39.86	30.2	39.80	39.80	-27.1	17,483	-0.15%
2019/09/18	0	0.00	47.6	39.86	39.80	-47.6	17,574	-0.27%
2019/09/17	2	39.48	3.7	39.65	39.50	-1.7	17,619	-0.01%
2019/09/16	14	40.09	14.8	40.15	40.10	-0.8	17,629	0.00%
2019/09/12	12	40.01	21	40.11	40.05	-9	17,599	-0.05%
2019/09/11	8	39.88	3	40.05	40.00	5	17,752	0.03%
2019/09/10	1	39.85	0	0.00	39.95	1	17,949	0.01%
2019/09/09	14	39.87	11	39.91	40.00	3	18,140	0.02%
2019/09/06	61	39.76	7.3	39.72	39.85	53.7	18,038	0.30%
2019/09/05	5	38.90	4	38.55	39.00	1	17,798	0.01%
2019/09/04	1	38.50	2	38.40	38.45	-1	17,818	-0.01%
2019/09/03	6	38.37	3	38.37	38.35	3	17,972	0.02%
2019/09/02	5	38.18	1.3	38.46	38.25	3.7	18,146	0.02%
2019/08/30	6	37.95	23	38.05	38.45	-17	18,113	-0.09%
2019/08/29	5	37.55	0	0.00	37.80	5	18,035	0.03%
2019/08/28	11	37.58	280	37.60	37.70	-269	18,261	-1.47%	大賣/鉅額交易
2019/08/27	2	37.53	0	0.00	37.65	2	18,435	0.01%
2019/08/26	17	37.56	0	0.00	37.70	17	18,481	0.09%
2019/08/23	2	37.90	0	0.00	38.20	2	18,473	0.01%
2019/08/22	3	37.90	50	37.85	37.85	-47	18,541	-0.25%
2019/08/21	40	38.01	57	38.01	37.95	-17	18,734	-0.09%
2019/08/20	100	38.20	15	38.12	38.15	85	18,731	0.45%
2019/08/19	8	38.14	0	0.00	38.10	8	18,777	0.04%
2019/08/16	15	37.98	6	37.94	37.95	9	18,796	0.05%
2019/08/15	14	37.99	2	37.80	38.00	12	18,773	0.06%
2019/08/14	299	37.80	9	37.84	38.30	290	18,819	1.54%	大買/鉅額交易
2019/08/13	58	37.39	8	37.44	37.25	50	18,656	0.27%
2019/08/12	5.1	43.97	1,381	43.92	43.95	-1,375.9	18,080	-7.61%	大賣/鉅額交易
2019/08/08	1,353	44.01	5	44.11	43.90	1,348	17,741	7.60%	大買/鉅額交易
2019/08/07	27	43.37	1	43.55	43.35	26	17,601	0.15%
2019/08/06	16	43.10	6	43.13	43.30	10	17,750	0.06%
2019/08/05	5	43.59	0	0.00	43.55	5	17,728	0.03%
2019/08/02	13	43.80	950	43.58	43.55	-937	17,716	-5.29%	大賣/鉅額交易
2019/08/01	16	44.25	2,847	44.09	44.05	-2,831	17,596	-16.09%	大賣/鉅額交易
2019/07/30	1	44.85	2	44.83	44.80	-1	17,651	-0.01%
2019/07/29	5	44.94	19	44.93	44.85	-14	17,948	-0.08%
2019/07/26	5.2	44.30	2	44.48	44.65	3.2	18,163	0.02%
2019/07/25	31	44.44	4	44.46	44.30	27	18,228	0.15%
2019/07/24	0	0.00	3	44.85	44.80	-3	18,091	-0.02%
2019/07/23	0.1	45.15	24	44.95	45.05	-23.9	18,053	-0.13%
2019/07/22	46	44.94	4	45.04	44.90	42	18,025	0.23%
2019/07/19	7	44.60	2	44.83	44.80	5	17,949	0.03%
2019/07/18	12	44.50	2	44.55	44.60	10	17,921	0.06%
2019/07/17	33	44.54	2	44.78	44.70	31	18,132	0.17%
2019/07/16	18	44.25	14	44.16	44.75	4	18,306	0.02%
2019/07/15	7	44.09	17	44.05	44.05	-10	18,126	-0.05%
2019/07/12	21	44.60	36	44.78	44.35	-15	18,091	-0.08%
2019/07/11	39	44.97	57	44.95	44.80	-18	18,028	-0.10%
2019/07/10	6	45.85	0	0.00	45.85	6	17,637	0.03%
2019/07/09	0	0.00	5	46.15	46.00	-5	17,645	-0.03%
2019/07/08	5	46.22	0	0.00	46.20	5	17,825	0.03%
2019/07/05	1	46.30	0	0.00	46.15	1	17,949	0.01%
2019/07/04	6	45.92	8	45.86	45.90	-2	18,032	-0.01%
2019/07/03	1	46.15	1	46.35	46.25	0	18,223	0.00%
2019/07/02	6	46.36	14.1	46.33	46.35	-8.1	18,452	-0.04%
2019/07/01	2	46.13	11.4	46.31	46.15	-9.4	18,483	-0.05%
2019/06/28	27	45.73	13	45.82	46.05	14	18,562	0.08%
2019/06/27	2	45.90	22	45.64	45.95	-20	18,801	-0.11%
2019/06/26	8	45.54	0	0.00	45.55	8	18,891	0.04%
2019/06/25	3	45.40	9	45.52	45.60	-6	19,323	-0.03%
2019/06/24	7	45.44	40	45.49	45.60	-33	19,560	-0.17%
2019/06/21	2	45.23	1	45.15	45.15	1	19,765	0.01%
2019/06/20	2	45.30	7	45.16	45.40	-5	20,696	-0.02%
2019/06/19	24	45.13	3.6	45.57	45.30	20.4	20,682	0.10%
2019/06/18	0	0.00	13	45.02	45.20	-13	20,639	-0.06%
2019/06/17	2.2	44.75	12	44.75	44.70	-9.8	20,457	-0.05%
2019/06/14	3	43.95	6	43.94	43.95	-3	20,318	-0.01%
2019/06/13	13	43.77	17.4	43.77	43.85	-4.4	20,846	-0.02%
2019/06/12	4.4	43.66	9	43.96	43.75	-4.6	20,917	-0.02%
2019/06/11	900.3	43.85	1	44.00	44.00	899.3	20,838	4.32%	大買/鉅額交易
2019/06/10	0	0.00	4	43.81	43.85	-4	20,740	-0.02%
2019/06/06	17	42.97	0.3	43.15	43.15	16.7	20,602	0.08%
2019/06/05	18.3	43.00	1	43.05	43.00	17.3	20,525	0.08%
2019/06/04	1,016	43.40	4	43.79	43.10	1,012	20,408	4.96%	大買/鉅額交易
2019/06/03	8	42.87	15	43.19	43.40	-7	20,223	-0.03%
2019/05/31	2	42.70	0	0.00	42.90	2	20,045	0.01%
2019/05/30	1	42.55	0	0.00	42.80	1	19,910	0.01%
2019/05/29	11	42.35	10	42.30	42.50	1	19,853	0.01%
2019/05/28	20	42.35	0	0.00	42.30	20	19,894	0.10%
2019/05/27	7	42.59	5	42.82	42.40	2	19,814	0.01%
2019/05/24	1	42.35	0	0.00	42.35	1	19,902	0.01%
2019/05/23	7	42.37	1	42.40	42.35	6	19,954	0.03%
2019/05/22	24	42.74	1	42.95	42.70	23	20,360	0.11%
2019/05/21	1	42.80	4	42.78	42.85	-3	20,460	-0.01%
2019/05/20	20	42.44	2	42.50	42.35	18	20,442	0.09%
2019/05/17	0	0.00	5	42.25	42.25	-5	20,401	-0.02%
2019/05/16	11.6	41.85	0	0.00	42.00	11.6	20,412	0.06%
2019/05/15	34	41.87	0	0.00	41.75	34	20,302	0.17%
2019/05/14	5	41.71	7	41.34	41.55	-2	20,272	-0.01%
2019/05/13	6.4	42.25	105	42.53	42.00	-98.6	19,984	-0.49%	大賣/
2019/05/10	3	42.65	2	42.95	42.50	1	19,903	0.01%
2019/05/09	5.4	42.58	1	42.75	42.50	4.4	19,795	0.02%
2019/05/08	23.4	43.02	6	42.93	43.00	17.4	19,622	0.09%
2019/05/07	1,625.3	42.96	3	42.82	42.90	1,622.3	19,430	8.35%	大買/鉅額交易
2019/05/06	18	42.67	16	42.43	42.30	2	19,257	0.01%
2019/05/03	200	42.81	25	42.71	42.85	175	18,942	0.92%	大買/鉅額交易
2019/05/02	36	42.29	4	42.21	42.20	32	18,615	0.17%
2019/04/30	3	42.15	0	0.00	42.00	3	18,472	0.02%
2019/04/29	9	42.09	3	42.07	42.10	6	18,476	0.03%
2019/04/26	7	41.74	6	41.70	41.75	1	18,369	0.01%
2019/04/25	11	41.50	1	41.50	41.80	10	18,375	0.05%
2019/04/24	8.5	41.64	0.2	41.60	41.55	8.3	18,358	0.05%
2019/04/23	9	40.88	1	40.70	41.60	8	18,316	0.04%
2019/04/22	9.5	41.26	105	41.53	41.00	-95.5	18,243	-0.52%	大賣/
2019/04/19	8	41.59	1	41.60	41.70	7	17,929	0.04%
2019/04/18	6	41.66	1	41.35	41.60	5	17,806	0.03%
2019/04/17	21	42.00	4	41.96	41.95	17	17,616	0.10%
2019/04/16	10	42.37	7	42.26	42.30	3	17,377	0.02%
2019/04/15	6	42.27	1	42.35	42.50	5	17,356	0.03%
2019/04/12	1	41.95	1	42.00	42.00	0	17,209	0.00%
2019/04/11	25	42.07	1,512	42.02	42.05	-1,487	17,030	-8.73%	大賣/鉅額交易
2019/04/10	25	41.99	2,014	41.90	42.00	-1,989	16,791	-11.84%	大賣/鉅額交易
2019/04/09	36	42.21	290	42.00	42.15	-254	16,545	-1.54%	大賣/鉅額交易
2019/04/08	28	42.10	10	42.13	42.30	18	16,200	0.11%
2019/04/03	16	41.60	8	41.63	41.70	8	15,817	0.05%
2019/04/02	13.5	41.56	1	41.55	41.40	12.5	15,641	0.08%
2019/04/01	20.5	41.43	5	41.40	41.35	15.5	15,380	0.10%
2019/03/29	5.5	41.25	1	41.30	41.25	4.5	14,937	0.03%
2019/03/28	7.5	41.00	4	41.25	41.00	3.5	14,770	0.02%
2019/03/27	18	40.67	2	40.70	40.55	16	14,397	0.11%
2019/03/26	237	40.31	7	40.36	40.45	230	14,149	1.63%	大買/鉅額交易
2019/03/25	87	40.40	23	40.38	40.50	64	13,906	0.46%
2019/03/22	5	38.82	4	38.71	38.70	1	12,921	0.01%
2019/03/21	1	38.75	4	38.79	38.85	-3	12,975	-0.02%
2019/03/20	4	38.09	5	38.11	38.05	-1	12,847	-0.01%
2019/03/19	4	38.03	1	38.10	38.10	3	12,820	0.02%
2019/03/18	9	37.79	1	37.75	37.80	8	12,718	0.06%
2019/03/15	1	38.60	0	0.00	38.65	1	12,123	0.01%
2019/03/14	3	38.45	1	38.60	38.60	2	12,005	0.02%
2019/03/13	1,601	38.48	1	38.50	38.50	1,600	12,137	13.18%	大買/鉅額交易
2019/03/12	2	38.35	5	38.39	38.40	-3	12,190	-0.02%
2019/03/11	3	38.07	0	0.00	37.85	3	12,358	0.02%
2019/03/08	1	37.80	0	0.00	38.00	1	12,634	0.01%
2019/03/07	6	38.08	0	0.00	38.00	6	12,816	0.05%
2019/03/04	1	38.15	0	0.00	38.20	1	14,411	0.01%
2019/02/27	2	38.23	0	0.00	38.40	2	14,337	0.01%
2019/02/26	4	38.34	0	0.00	38.20	4	14,246	0.03%
2019/02/25	1	38.60	1	38.45	38.45	0	14,362	0.00%
2019/02/22	1	38.70	2	38.80	38.70	-1	14,472	-0.01%
2019/02/21	1,602	39.01	5	38.98	39.30	1,597	14,492	11.02%	大買/鉅額交易
2019/02/20	1	38.00	64	37.98	37.85	-63	14,013	-0.45%
2019/02/19	2	37.50	50	37.50	37.55	-48	13,849	-0.35%
2019/02/18	0	0.00	4	37.31	36.90	-4	13,696	-0.03%
2019/02/15	1	37.15	1	37.50	37.45	0	13,766	0.00%
2019/02/14	1	37.70	3	38.20	37.50	-2	13,833	-0.01%
2019/02/13	3	37.70	0	0.00	37.65	3	13,710	0.02%
2019/02/12	0	0.00	2	37.50	37.70	-2	13,617	-0.01%
2019/02/11	0	0.00	8	37.77	37.65	-8	13,612	-0.06%
2019/01/30	1	37.45	1	37.20	37.35	0	13,468	0.00%
2019/01/29	0	0.00	2	37.05	37.10	-2	13,530	-0.01%
2019/01/28	3	36.85	0	0.00	37.00	3	13,669	0.02%
2019/01/25	55	36.60	2	36.50	36.60	53	13,691	0.39%
2019/01/22	0	0.00	1	36.20	36.25	-1	14,159	-0.01%
2019/01/21	3	35.90	0	0.00	36.25	3	14,309	0.02%
2019/01/17	1	35.40	0	0.00	35.45	1	14,775	0.01%
2019/01/15	3	35.72	0	0.00	35.70	3	15,547	0.02%
2019/01/14	3	35.70	1,800	35.49	35.60	-1,797	15,440	-11.64%	大賣/鉅額交易
2019/01/11	5	36.44	1	36.30	36.40	4	15,449	0.03%
2019/01/10	0	0.00	1	36.60	36.55	-1	15,388	-0.01%
2019/01/09	0	0.00	1	36.20	36.35	-1	15,371	-0.01%
2019/01/07	1,601.5	36.12	0	0.00	36.00	1,601.5	15,385	10.41%	大買/鉅額交易
2019/01/03	0	0.00	53	35.20	35.15	-53	15,897	-0.33%
2018/12/28	0	0.00	4	35.50	35.60	-4	16,040	-0.02%
2018/12/27	1	35.40	10	35.70	35.40	-9	16,117	-0.06%
2018/12/26	2	35.65	0	0.00	35.40	2	16,203	0.01%
2018/12/25	11	35.00	2	35.70	35.85	9	16,296	0.06%
2018/12/24	25	35.60	0	0.00	35.80	25	16,416	0.15%
2018/12/22	34	35.50	0	0.00	35.45	34	16,528	0.21%
2018/12/21	0	0.00	1,800	35.40	35.40	-1,800	16,971	-10.61%	大賣/鉅額交易
2018/12/20	1	35.80	0	0.00	35.40	1	16,974	0.01%
2018/12/19	1	35.65	0	0.00	36.00	1	16,914	0.01%
2018/12/18	25	35.60	1	35.90	35.65	24	16,943	0.14%
2018/12/17	61	35.85	1	35.80	36.00	60	17,319	0.35%
2018/12/14	9	35.72	4	35.61	35.75	5	17,273	0.03%
2018/12/13	1	35.50	1	35.05	35.50	0	17,362	0.00%
2018/12/10	1	34.85	0	0.00	34.75	1	17,308	0.01%
2018/12/07	0	0.00	1	34.90	35.05	-1	17,487	-0.01%
2018/12/05	2	34.85	9	34.49	34.85	-7	17,823	-0.04%
2018/12/04	5	35.24	2	35.13	35.05	3	18,345	0.02%
2018/12/03	1,401	35.63	6.6	35.59	35.85	1,394.4	18,146	7.68%	大買/鉅額交易
2018/11/30	5	34.44	2	34.40	34.50	3	17,903	0.02%
2018/11/29	15	34.44	0	0.00	34.05	15	17,779	0.08%
2018/11/28	7.5	33.61	2	33.70	34.05	5.5	17,765	0.03%
2018/11/27	50	33.31	2	33.30	33.50	48	17,583	0.27%
2018/11/26	0	0.00	50	35.25	35.35	-50	16,748	-0.30%
2018/11/23	18	34.58	0	0.00	34.70	18	17,213	0.10%
2018/11/22	85	34.73	0	0.00	34.85	85	17,290	0.49%
2018/11/21	7	35.74	0	0.00	35.70	7	17,165	0.04%
2018/11/20	7	36.85	1	36.90	36.65	6	17,025	0.04%
2018/11/19	9	36.43	6	36.53	36.50	3	17,037	0.02%
2018/11/16	5	36.26	3	36.40	36.45	2	17,140	0.01%
2018/11/15	11	36.20	0	0.00	36.15	11	17,325	0.06%
2018/11/14	2	36.18	2	36.95	36.35	0	17,409	0.00%
2018/11/13	44	36.06	44	35.96	36.40	0	17,458	0.00%
2018/11/12	1	35.35	5	35.25	35.60	-4	17,488	-0.02%
2018/11/09	5	35.01	0.7	35.10	34.90	4.4	17,688	0.02%
2018/11/08	1	35.45	0	0.00	35.50	1	18,029	0.01%
2018/11/07	1	35.60	0	0.00	35.50	1	18,509	0.01%
2018/11/06	15	35.02	1	35.60	35.10	14	19,646	0.07%
2018/11/05	32	35.02	0	0.00	35.35	32	19,895	0.16%
2018/11/02	5	36.26	10	36.23	36.45	-5	20,127	-0.02%
2018/11/01	1	35.50	54	35.46	35.65	-53	20,426	-0.26%
2018/10/31	1	34.85	0	0.00	34.70	1	20,564	0.00%
2018/10/30	51	34.20	4	34.08	34.10	47	20,695	0.23%
2018/10/29	2	33.45	10	33.62	33.90	-8	20,980	-0.04%
2018/10/26	11	33.35	7	33.36	33.50	4	21,504	0.02%
2018/10/25	11	33.15	6	33.82	34.00	5	22,325	0.02%
2018/10/24	89	34.13	15	34.36	34.15	74	23,157	0.32%
2018/10/23	23	36.57	1	37.05	36.00	22	22,836	0.10%
2018/10/22	1	37.35	0	0.00	37.55	1	23,078	0.00%
2018/10/19	44	37.14	20	37.23	37.25	24	24,086	0.10%
2018/10/18	456	37.99	0	0.00	38.00	456	24,280	1.88%	大買/鉅額交易
2018/10/17	450	38.35	6	38.60	38.25	444	25,131	1.77%	大買/鉅額交易
2018/10/16	0	0.00	25	37.97	38.20	-25	25,323	-0.10%
2018/10/15	0	0.00	1.1	38.46	38.50	-1.1	25,455	0.00%
2018/10/12	37	37.93	1	37.60	39.00	36	25,600	0.14%
2018/10/11	15	37.40	6	37.20	37.60	9	25,654	0.04%
2018/10/09	3	39.88	0	0.00	40.05	3	25,282	0.01%
2018/10/08	31	39.75	0	0.00	39.75	31	25,339	0.12%
2018/10/05	4	39.79	0	0.00	39.70	4	25,579	0.02%
2018/10/04	4	39.58	0.1	40.20	39.80	3.9	25,683	0.02%
2018/10/03	2	39.95	0	0.00	40.20	2	25,833	0.01%
2018/10/02	11	40.28	0	0.00	40.30	11	26,052	0.04%
2018/10/01	18.5	41.37	4	41.38	41.05	14.5	26,235	0.06%
2018/09/28	3	41.40	2	41.15	41.10	1	26,430	0.00%
2018/09/27	1	40.10	0	0.00	40.25	1	26,273	0.00%
2018/09/26	6	39.98	0	0.00	39.90	6	26,482	0.02%
2018/09/25	10	40.25	0	0.00	40.20	10	26,920	0.04%
2018/09/21	0	0.00	1	40.70	40.40	-1	27,049	0.00%
2018/09/20	7.7	40.09	1.2	40.51	40.10	6.5	26,888	0.02%
2018/09/19	10	40.31	10	40.55	40.15	0	26,972	0.00%
2018/09/18	0	0.00	10	39.45	39.70	-10	27,031	-0.04%
2018/09/17	0	0.00	42	38.90	39.30	-42	27,184	-0.15%
2018/09/13	0	0.00	1.2	39.49	39.10	-1.2	27,301	0.00%
2018/09/12	0	0.00	6	38.28	38.55	-6	27,171	-0.02%
2018/09/11	101	38.00	0	0.00	38.00	101	27,244	0.37%	大買/鉅額交易
2018/09/10	18.5	39.03	93	39.09	37.95	-74.5	27,027	-0.28%
2018/09/06	0	0.00	2	41.90	41.80	-2	26,592	-0.01%
2018/09/03	2	41.33	9	41.29	41.35	-7	26,409	-0.03%
2018/08/31	12	41.65	2,001	41.60	42.35	-1,989	26,343	-7.55%	大賣/鉅額交易
2018/08/30	10	41.69	1,486	41.73	42.00	-1,476	26,050	-5.67%	大賣/鉅額交易
2018/08/29	0.9	43.20	1	43.20	43.40	-0.1	25,625	0.00%
2018/08/27	20.4	43.35	0	0.00	43.30	20.4	25,815	0.08%
2018/08/24	51	42.95	1	42.80	42.80	50	25,756	0.19%
2018/08/23	12	43.01	10	43.30	43.10	2	25,948	0.01%
2018/08/22	15	42.93	1	42.90	42.95	14	26,075	0.05%
2018/08/20	17	42.18	0	0.00	42.00	17	26,216	0.06%
2018/08/16	13.1	41.86	5	41.79	42.00	8.1	26,134	0.03%
2018/08/15	4	42.96	3	42.67	42.35	1	26,225	0.00%
2018/08/14	13	42.94	3	43.03	43.30	10	25,975	0.04%
2018/08/13	10	43.16	68	43.11	42.15	-58	25,677	-0.23%
2018/08/10	4	40.88	105	40.88	41.50	-101	24,798	-0.41%	大賣/鉅額交易
2018/08/09	749	40.60	31	40.15	40.50	718	24,741	2.90%	大買/鉅額交易
2018/08/08	303	40.62	103	40.99	40.60	200	25,207	0.79%	大買/大賣/鉅額交易
2018/08/07	1	40.40	2	40.50	40.15	-1	25,092	0.00%
2018/08/06	104	40.40	0	0.00	40.35	104	25,024	0.42%	大買/鉅額交易
2018/08/03	4	40.83	0	0.00	40.45	4	24,795	0.02%
2018/08/02	2	40.60	3	40.90	40.60	-1	24,490	0.00%
2018/08/01	1	41.15	3	40.95	41.05	-2	23,866	-0.01%
2018/07/31	40	39.41	0	0.00	39.35	40	22,946	0.17%
2018/07/30	1	41.05	0	0.00	40.70	1	22,017	0.00%
2018/07/27	114	41.32	1	41.55	40.30	113	21,668	0.52%	大買/鉅額交易
2018/07/26	276	41.37	28	41.08	40.50	248	21,333	1.16%	大買/鉅額交易
2018/07/25	6	45.10	6	45.00	45.10	0	20,460	0.00%
2018/07/24	1,247	44.20	22	44.98	45.50	1,225	20,173	6.07%	大買/鉅額交易
2018/07/23	2	42.55	0	0.00	42.65	2	19,368	0.01%
2018/07/20	10	42.50	0	0.00	42.30	10	19,251	0.05%
2018/07/19	2	42.80	0	0.00	42.75	2	19,164	0.01%
2018/07/18	2	42.43	0	0.00	42.25	2	19,412	0.01%
2018/07/17	5	42.26	0	0.00	42.15	5	19,164	0.03%
2018/07/16	3.3	42.52	0	0.00	42.50	3.3	19,102	0.02%
2018/07/13	0	0.00	4	43.41	43.50	-4	19,058	-0.02%
2018/07/12	2	42.33	0	0.00	42.70	2	18,723	0.01%
2018/07/11	2	42.00	0	0.00	42.15	2	18,533	0.01%
2018/07/09	1,000	42.61	0	0.00	42.75	1,000	17,897	5.59%	大買/鉅額交易
2018/07/06	0.3	41.60	10	41.40	41.60	-9.7	17,544	-0.06%
2018/07/04	20	42.00	3	42.00	42.00	17	17,216	0.10%
2018/07/03	18	43.00	17	42.37	42.75	1	16,918	0.01%
2018/07/02	5	42.02	2	41.90	41.85	3	16,442	0.02%
2018/06/29	6	41.97	2	42.20	42.35	4	16,147	0.02%
2018/06/28	1	42.85	0	0.00	42.40	1	15,725	0.01%
2018/06/27	3	43.05	660	43.11	43.00	-657	15,500	-4.24%	大賣/鉅額交易
2018/06/26	1	43.80	0	0.00	43.70	1	15,155	0.01%
2018/06/22	0	0.00	3	44.57	44.60	-3	14,764	-0.02%
2018/06/21	2	44.65	0	0.00	44.75	2	14,558	0.01%
2018/06/20	2	44.35	0	0.00	44.75	2	14,521	0.01%
2018/06/19	1	43.95	0	0.00	43.85	1	14,290	0.01%
2018/06/15	1	44.85	3	44.88	45.25	-2	13,991	-0.01%
2018/06/14	0	0.00	5	45.05	44.90	-5	13,688	-0.04%
2018/06/12	0	0.00	1	44.55	44.50	-1	13,514	-0.01%
2018/06/11	1	44.30	2	44.60	44.60	-1	13,386	-0.01%
2018/06/08	0	0.00	5	44.95	45.00	-5	13,315	-0.04%
2018/06/04	2	45.38	22.2	44.60	45.65	-20.2	12,867	-0.16%
2018/05/30	11	44.07	10	44.05	43.75	1	12,061	0.01%
2018/05/29	5	43.43	1,500	43.19	43.40	-1,495	11,777	-12.69%	大賣/鉅額交易
2018/05/28	3	44.00	320	43.95	43.95	-317	11,560	-2.74%	大賣/鉅額交易
2018/05/25	1	44.00	0	0.00	43.90	1	11,405	0.01%
2018/05/24	10	44.00	0.1	44.55	44.75	9.9	11,186	0.09%
2018/05/23	4	44.24	0	0.00	44.10	4	10,986	0.04%
2018/05/22	3	45.62	0	0.00	45.60	3	10,678	0.03%
2018/05/21	4.5	45.83	1	45.95	46.00	3.5	10,604	0.03%
2018/05/18	71	45.73	51	45.65	45.55	20	10,386	0.19%
2018/05/17	3.5	45.63	1	45.65	45.65	2.5	10,246	0.02%
2018/05/16	44	45.61	117	46.14	45.90	-73	9,922	-0.74%	大賣/
2018/05/15	41	43.29	13	43.04	43.50	28	9,122	0.31%
2018/05/14	1.5	43.00	42	42.49	43.15	-40.5	9,082	-0.45%
2018/05/11	2	41.10	0.1	41.15	41.25	1.9	8,797	0.02%
2018/05/10	580	41.16	0	0.00	41.10	580	8,681	6.68%	大買/鉅額交易
2018/05/08	581	40.75	0	0.00	40.80	581	8,411	6.91%	大買/鉅額交易
2018/05/07	4.3	41.03	1	41.00	40.40	3.3	8,247	0.04%
2018/05/04	8	39.90	8	39.85	39.55	0	7,995	0.00%
2018/05/03	4	40.60	1,404	39.53	39.40	-1,400	8,040	-17.41%	大賣/鉅額交易
2018/05/02	0.1	40.70	20	41.15	40.85	-20	7,860	-0.25%
2018/04/27	0	0.00	3	40.37	40.30	-3	7,743	-0.04%
2018/04/26	0	0.00	2	40.70	40.50	-2	7,705	-0.03%
2018/04/25	0	0.00	11	40.23	40.20	-11	7,573	-0.15%
2018/04/24	5	40.45	1	40.25	40.85	4	7,530	0.05%
2018/04/23	0	0.00	2	38.90	38.90	-2	7,116	-0.03%
2018/04/20	2.2	38.93	0.5	38.70	38.75	1.7	7,184	0.02%
2018/04/19	1	38.75	109	38.64	39.00	-108	7,137	-1.51%	大賣/鉅額交易
2018/04/18	1	38.10	48	38.20	38.20	-47	7,203	-0.65%
2018/04/17	0	37.75	0	0.00	38.00	0	7,686	0.00%
2018/04/16	1	38.00	50	38.00	38.25	-49	7,756	-0.63%
2018/04/13	0	0.00	52	38.20	38.20	-52	8,016	-0.65%
2018/04/12	0	0.00	60	38.20	38.10	-60	8,316	-0.72%
2018/04/11	0	0.00	4	38.46	38.45	-4	8,816	-0.05%
2018/04/10	0	0.00	1	37.60	38.20	-1	8,908	-0.01%
2018/04/09	1	37.20	1	37.40	37.35	0	8,975	0.00%
2018/04/03	1	36.30	1	36.65	36.95	0	9,075	0.00%
2018/03/31	0	0.00	0	36.55	36.55	0	9,273	0.00%
2018/03/29	2	36.50	1	36.60	36.55	1	9,612	0.01%
2018/03/28	0	0.00	1	37.00	37.00	-1	9,764	-0.01%
2018/03/27	0	0.00	1	36.85	37.15	-1	10,137	-0.01%
2018/03/26	2	36.60	0	0.00	36.60	2	10,164	0.02%
2018/03/22	3	37.55	60	37.50	37.55	-57	10,341	-0.55%
2018/03/21	0	0.00	1	37.30	37.35	-1	10,321	-0.01%
2018/03/19	0	0.00	5	37.40	37.55	-5	10,391	-0.05%
2018/03/16	4	37.18	0	0.00	37.60	4	10,402	0.04%
2018/03/14	0	0.00	1	37.60	37.50	-1	10,242	-0.01%
2018/03/12	0	0.00	1	36.90	37.20	-1	10,295	-0.01%
2018/03/08	0.3	36.40	0	0.00	36.40	0.3	10,654	0.00%
2018/03/01	2	36.70	2	36.85	37.00	0	11,286	0.00%
2018/02/23	0	0.00	5	36.80	36.85	-5	11,245	-0.04%
2018/02/22	4	36.68	0	0.00	36.50	4	11,272	0.04%
2018/02/21	0	0.00	7	37.18	37.20	-7	11,246	-0.06%
2018/02/12	1	35.45	0	0.00	35.95	1	11,186	0.01%
2018/02/09	17	35.74	1	35.90	35.60	16	11,191	0.14%
2018/02/08	0	0.00	1	36.75	36.75	-1	11,101	-0.01%
2018/02/07	2	36.38	1	36.75	36.40	1	11,348	0.01%
2018/02/06	2	35.75	1	35.50	35.50	1	11,176	0.01%
2018/02/05	1	37.20	1	37.75	37.80	0	10,868	0.00%
2018/02/02	0	0.00	0	37.70	37.90	0	10,815	0.00%
2018/01/26	0.2	38.10	3	37.88	38.20	-2.8	10,632	-0.03%
2018/01/25	1	37.60	10	37.56	37.60	-9	10,496	-0.09%
2018/01/24	10	37.30	1	37.25	37.30	9	10,438	0.09%
2018/01/23	3	37.28	3	37.00	37.30	0	10,370	0.00%
2018/01/22	1	37.70	25	37.86	37.85	-24	10,192	-0.24%
2018/01/19	4	37.95	2	37.95	37.90	2	10,101	0.02%
2018/01/18	2	38.13	1	38.60	37.85	1	10,032	0.01%
2018/01/17	0	0.00	14	38.41	38.50	-14	9,868	-0.14%
2018/01/16	1	37.85	4	38.05	38.10	-3	9,731	-0.03%
2018/01/15	7	37.69	0	0.00	37.85	7	9,652	0.07%
2018/01/12	0	0.00	3	37.65	37.60	-3	9,583	-0.03%
2018/01/11	1	37.65	1	37.80	37.50	0	9,356	0.00%
2018/01/10	0	0.00	3	38.40	38.45	-3	8,870	-0.03%
2018/01/09	2.1	38.12	3.2	38.19	38.30	-1.1	8,715	-0.01%
2018/01/08	0.5	38.10	8.2	37.92	38.20	-7.7	8,456	-0.09%
2018/01/05	3	37.35	2	37.50	37.30	1	8,145	0.01%
2018/01/04	0.2	37.00	4	37.14	37.20	-3.8	7,623	-0.05%
2018/01/03	301	37.12	11	37.06	37.35	290	7,533	3.85%	大買/鉅額交易
2018/01/02	1	36.45	3	36.50	36.55	-2	7,250	-0.03%