台泥 (1101)-元大-板橋券商分點個股進出

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

台泥

(1101)

可現股當沖

股價
32.00
漲跌
▼0.70
漲幅
-2.14%
成交量
27,793張
產業
上市水泥類股▼1.40%
2632人加入追蹤

立即追蹤
本地時間:14:30

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

台泥 (1101)籌碼相關－元大-板橋券商分點個股進出

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-板橋券商分點個股進出
元大-板橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	15.1	32.18	7	31.93	32.00	8.1	15,756	0.05%
2024/04/18	4	32.65	4	32.86	32.70	0	15,379	0.00%
2024/04/17	37	32.44	12.5	32.64	32.65	24.5	15,172	0.16%
2024/04/16	28.5	32.93	16.2	32.96	32.45	12.3	15,008	0.08%
2024/04/15	4.2	32.59	11.1	32.75	32.35	-6.9	14,402	-0.05%
2024/04/12	6.4	32.00	0.4	32.10	32.20	6	14,063	0.04%
2024/04/11	3	32.45	8	32.46	32.40	-5	13,848	-0.04%
2024/04/10	3.1	32.78	8.4	32.83	32.70	-5.3	13,783	-0.04%
2024/04/09	7	32.33	22	32.34	32.45	-15	13,609	-0.11%
2024/04/08	12.1	32.42	5	32.44	32.30	7.1	13,545	0.05%
2024/04/03	43.2	32.35	25	32.65	32.00	18.2	13,436	0.14%
2024/04/02	1.1	32.01	6	32.02	31.95	-4.9	13,046	-0.04%
2024/04/01	9	32.12	23.2	32.18	32.15	-14.2	13,124	-0.11%
2024/03/29	0	0.00	4	31.89	32.15	-4	13,089	-0.03%
2024/03/28	3	31.78	2.6	31.85	31.70	0.4	12,963	0.00%
2024/03/27	1.1	31.69	11.2	31.80	31.70	-10.1	12,844	-0.08%
2024/03/26	6.1	31.48	2.9	31.52	31.55	3.2	12,765	0.02%
2024/03/25	4.2	31.09	3	31.10	31.10	1.2	12,723	0.01%
2024/03/22	29.4	31.14	2.3	31.20	31.15	27	12,702	0.21%
2024/03/21	2	31.50	5	31.40	31.50	-3	12,514	-0.02%
2024/03/20	46	30.94	30	30.88	30.90	16	12,516	0.13%
2024/03/19	31.3	31.46	3	31.53	31.40	28.3	12,198	0.23%
2024/03/18	16.3	31.66	4	31.66	31.70	12.3	11,945	0.10%
2024/03/15	7	31.97	0	0.00	31.95	7	11,833	0.06%
2024/03/14	6.7	31.87	10	31.84	32.00	-3.4	11,512	-0.03%
2024/03/13	27.5	31.71	1	31.85	31.70	26.5	11,518	0.23%
2024/03/12	0	0.00	20.5	31.91	32.00	-20.5	11,388	-0.18%
2024/03/11	2.4	31.71	4.7	31.75	31.80	-2.4	11,415	-0.02%
2024/03/08	2.3	31.99	1.1	32.00	31.85	1.2	11,531	0.01%
2024/03/07	10.7	31.95	0	0.00	32.00	10.7	11,664	0.09%
2024/03/06	14.6	31.95	0.5	32.05	32.00	14.1	12,022	0.12%
2024/03/05	2.2	32.08	8	32.05	32.00	-5.8	13,502	-0.04%
2024/03/04	5.2	32.07	2	32.05	32.05	3.2	13,771	0.02%
2024/03/01	9	32.03	0	0.00	32.05	9	14,657	0.06%
2024/02/29	22.2	32.27	6	32.30	32.10	16.2	14,759	0.11%
2024/02/27	6.2	31.95	11	31.93	31.85	-4.8	14,610	-0.03%
2024/02/26	7.3	32.20	8.1	32.25	32.15	-0.8	14,608	-0.01%
2024/02/23	4.2	32.48	3.2	32.44	32.40	1	14,694	0.01%
2024/02/22	1	32.40	2	32.45	32.55	-1	15,103	-0.01%
2024/02/21	6	32.44	1	32.45	32.50	5	15,202	0.03%
2024/02/20	10.5	32.60	2	32.60	32.65	8.5	15,222	0.06%
2024/02/19	3.1	32.35	32.6	32.69	32.80	-29.5	15,433	-0.19%
2024/02/16	4.9	31.82	0	31.90	31.90	4.9	15,704	0.03%
2024/02/15	3.6	32.00	42	31.86	32.00	-38.4	15,670	-0.25%
2024/02/05	9.4	32.01	2.8	32.03	32.15	6.6	15,497	0.04%
2024/02/02	0.2	32.38	0.2	32.45	32.25	0	15,452	0.00%
2024/02/01	6.2	32.10	4.3	32.26	32.45	1.9	15,591	0.01%
2024/01/31	9.5	31.94	41.1	31.85	31.90	-31.6	15,628	-0.20%
2024/01/30	10.1	32.12	10	32.40	32.00	0.1	15,538	0.00%
2024/01/29	3	32.53	0	0.00	32.35	3	15,511	0.02%
2024/01/26	3.1	32.65	0	0.00	32.60	3.1	15,632	0.02%
2024/01/25	1.2	32.70	1	32.70	32.70	0.2	15,730	0.00%
2024/01/24	1.4	32.66	1.4	32.64	32.60	0	15,865	0.00%
2024/01/23	0	0.00	5	32.48	32.70	-5	16,153	-0.03%
2024/01/22	6.3	32.39	5.5	32.37	32.30	0.8	16,296	0.00%
2024/01/19	21.2	32.01	0	0.00	32.40	21.2	16,355	0.13%
2024/01/18	3	32.07	0	32.20	32.05	3	16,380	0.02%
2024/01/17	18.3	32.38	5	32.15	32.20	13.3	16,459	0.08%
2024/01/16	34.6	32.96	0	0.00	32.90	34.6	16,356	0.21%
2024/01/15	2.4	33.66	10	33.65	33.65	-7.7	16,277	-0.05%
2024/01/12	2	33.65	1	33.70	33.75	1	16,716	0.01%
2024/01/11	3.1	33.65	1.1	33.76	33.70	2	17,605	0.01%
2024/01/10	1.4	33.75	0	0.00	33.70	1.4	18,877	0.01%
2024/01/09	1	34.25	2	34.25	34.05	-1	19,006	-0.01%
2024/01/08	0	0.00	0.2	34.43	34.25	-0.2	19,126	0.00%
2024/01/05	0.1	34.35	0	0.00	34.35	0.1	19,349	0.00%
2024/01/04	2.6	34.17	0	0.00	34.20	2.6	19,609	0.01%
2024/01/03	8.3	34.33	37	34.25	34.20	-28.7	19,771	-0.15%
2024/01/02	4.1	34.85	0	0.00	34.70	4.1	19,818	0.02%
2023/12/29	3.1	34.82	8	34.77	34.85	-4.9	19,953	-0.02%
2023/12/28	3.1	34.74	2.1	34.95	34.90	1	20,185	0.01%
2023/12/27	2	34.80	2	34.83	34.90	0	20,197	0.00%
2023/12/26	1.5	34.62	16	34.60	34.65	-14.5	20,237	-0.07%
2023/12/25	1	34.55	0.3	34.52	34.50	0.7	20,449	0.00%
2023/12/22	16.1	34.20	0	0.00	34.30	16.1	20,578	0.08%
2023/12/21	3.1	34.17	1	34.25	34.25	2.1	20,790	0.01%
2023/12/20	0.1	34.50	2	34.40	34.50	-1.9	21,158	-0.01%
2023/12/19	2.3	34.32	1	34.45	34.35	1.3	21,394	0.01%
2023/12/18	1.1	34.46	22.2	34.50	34.55	-21.1	21,730	-0.10%
2023/12/15	2.3	34.33	13.1	34.40	34.30	-10.8	21,955	-0.05%
2023/12/14	3	34.40	1	34.35	34.40	2	21,772	0.01%
2023/12/13	1.2	34.11	4	34.15	34.05	-2.8	21,743	-0.01%
2023/12/12	44	34.20	3.3	34.13	34.15	40.7	21,824	0.19%
2023/12/11	9	34.35	3	34.28	34.40	6	21,878	0.03%
2023/12/08	1	34.70	30.2	34.79	34.60	-29.2	22,119	-0.13%
2023/12/07	1.2	34.53	1	34.55	34.50	0.2	22,107	0.00%
2023/12/06	5.1	34.75	8	34.66	34.60	-2.9	22,145	-0.01%
2023/12/05	0	0.00	57.2	34.56	34.90	-57.2	22,206	-0.26%
2023/12/04	53	34.27	2	34.20	34.05	51	22,066	0.23%
2023/12/01	12.2	34.50	3	34.57	34.40	9.2	22,225	0.04%
2023/11/30	5	34.91	23.1	35.07	34.95	-18.1	21,892	-0.08%
2023/11/29	14	34.35	4.1	34.56	34.25	9.9	20,364	0.05%
2023/11/28	34.6	34.95	18.3	34.84	34.50	16.3	20,138	0.08%
2023/11/27	5.5	34.30	1	34.00	33.95	4.5	19,597	0.02%
2023/11/24	1.4	34.04	22	34.05	33.75	-20.6	19,408	-0.11%
2023/11/22	24.8	34.01	4	34.04	33.85	20.8	19,049	0.11%
2023/11/21	20.2	33.98	4	34.01	34.20	16.2	18,952	0.09%
2023/11/20	8.5	33.40	10	33.58	33.60	-1.5	18,544	-0.01%
2023/11/17	11	33.27	8	33.16	33.20	3	18,469	0.02%
2023/11/16	21.3	33.21	7	33.11	33.05	14.3	18,400	0.08%
2023/11/15	6	32.94	12.1	32.94	33.15	-6.1	18,225	-0.03%
2023/11/14	1	32.51	1	32.65	32.50	0	18,089	0.00%
2023/11/13	2	32.63	0.1	32.85	32.80	1.9	18,187	0.01%
2023/11/10	1.1	32.85	10.3	32.80	32.85	-9.2	18,374	-0.05%
2023/11/09	3	32.95	1	33.00	32.90	2	18,388	0.01%
2023/11/08	2	32.95	3.5	32.94	32.90	-1.5	18,405	-0.01%
2023/11/07	4.3	32.51	1	32.55	32.55	3.3	18,432	0.02%
2023/11/06	2.6	32.88	5	32.86	32.80	-2.4	18,394	-0.01%
2023/11/03	0	32.87	21.6	32.78	32.90	-21.6	18,290	-0.12%
2023/11/02	0.5	32.42	15	32.40	32.35	-14.5	18,196	-0.08%
2023/11/01	3	32.15	0	32.25	32.10	3	18,166	0.02%
2023/10/31	3	32.25	6.7	32.25	32.25	-3.7	18,158	-0.02%
2023/10/30	2.1	31.88	1	31.90	32.00	1.1	18,028	0.01%
2023/10/27	1.3	31.89	2	31.90	31.85	-0.7	17,917	0.00%
2023/10/26	4	31.45	0.1	31.60	31.45	3.9	17,975	0.02%
2023/10/25	8	31.71	1	31.55	31.55	7	17,848	0.04%
2023/10/24	6.1	31.58	2	31.45	31.50	4.1	17,706	0.02%
2023/10/23	8.3	31.71	0.3	31.75	31.65	8	17,530	0.05%
2023/10/20	15.1	31.61	0	0.00	31.75	15.1	17,702	0.09%
2023/10/19	35	31.84	0	0.00	31.90	35	17,409	0.20%
2023/10/18	28.2	32.46	2.6	32.55	32.45	25.6	16,813	0.15%
2023/10/17	3.4	33.47	2	33.45	33.45	1.4	15,659	0.01%
2023/10/16	3.1	33.70	2.4	33.69	33.60	0.7	15,645	0.00%
2023/10/13	27.1	33.86	2	34.05	33.80	25.1	15,722	0.16%
2023/10/12	4.3	33.53	1	33.70	33.70	3.3	15,681	0.02%
2023/10/11	2.2	33.01	1.1	32.96	33.10	1.1	15,548	0.01%
2023/10/06	7	32.86	3	32.93	32.80	4	15,540	0.03%
2023/10/05	11.5	32.75	12	32.85	32.75	-0.5	15,507	0.00%
2023/10/04	6.2	32.91	9.5	32.86	32.90	-3.2	15,539	-0.02%
2023/10/03	15.3	33.15	1	33.20	33.20	14.3	15,625	0.09%
2023/10/02	4.4	33.19	1.5	33.15	33.10	2.9	15,776	0.02%
2023/09/28	4.1	33.16	4.1	33.10	33.25	0	16,020	0.00%
2023/09/27	3.4	32.96	5.3	33.01	33.05	-1.9	15,999	-0.01%
2023/09/26	16.9	33.03	3	33.10	33.00	13.9	15,938	0.09%
2023/09/25	21.2	33.12	0	33.25	33.10	21.2	15,777	0.13%
2023/09/22	23.1	33.46	10	33.45	33.50	13.1	15,474	0.08%
2023/09/21	40.6	33.96	1	34.15	33.80	39.6	15,253	0.26%
2023/09/20	23	34.47	1	34.40	34.35	22	15,082	0.15%
2023/09/19	6	34.89	0.9	34.95	34.80	5	14,902	0.03%
2023/09/18	6	35.07	0	0.00	35.10	6	14,938	0.04%
2023/09/15	1.1	35.11	2	35.18	35.10	-0.9	15,030	-0.01%
2023/09/14	6	35.38	1	35.40	35.50	5	14,962	0.03%
2023/09/13	7.1	35.07	4	35.11	35.30	3.1	14,972	0.02%
2023/09/12	3.6	34.49	2	34.55	34.60	1.6	15,254	0.01%
2023/09/11	13.4	34.11	1	34.05	34.20	12.4	15,266	0.08%
2023/09/08	14.6	34.14	0.2	34.25	34.10	14.4	15,301	0.09%
2023/09/07	4.1	34.34	0	0.00	34.35	4.1	15,280	0.03%
2023/09/06	45.9	34.55	10	34.52	34.40	35.9	15,287	0.23%
2023/09/05	15.3	35.03	0	0.00	35.00	15.3	14,939	0.10%
2023/09/04	17	35.05	4	35.15	35.20	13	14,925	0.09%
2023/09/01	1	35.10	4	35.15	35.25	-3	14,877	-0.02%
2023/08/31	8.4	34.99	0	0.00	34.95	8.4	14,843	0.06%
2023/08/30	14.2	35.36	0	0.00	35.30	14.2	14,684	0.10%
2023/08/29	4.1	35.25	0	0.00	35.40	4.1	15,130	0.03%
2023/08/28	3.2	35.14	0	0.00	35.20	3.2	15,344	0.02%
2023/08/25	14.3	35.12	0	0.00	35.10	14.3	16,124	0.09%
2023/08/24	2.1	35.30	0	0.00	35.30	2.1	16,441	0.01%
2023/08/23	5	35.39	0	0.00	35.30	5	16,726	0.03%
2023/08/22	1	35.45	2.5	35.45	35.40	-1.5	16,947	-0.01%
2023/08/21	3.1	35.32	6.2	35.34	35.40	-3.1	17,344	-0.02%
2023/08/18	20.3	35.32	0.2	35.40	35.15	20.1	17,523	0.11%
2023/08/17	32.4	35.60	2	35.50	35.65	30.4	17,458	0.17%
2023/08/16	28.5	36.10	2	36.10	36.05	26.5	17,488	0.15%
2023/08/15	6.3	36.71	5	36.58	36.70	1.3	17,473	0.01%
2023/08/14	4.2	36.86	2.1	36.88	36.85	2.1	17,582	0.01%
2023/08/11	2.2	37.42	6.4	37.51	37.40	-4.2	17,637	-0.02%
2023/08/10	13.1	36.87	1.1	36.86	36.85	12	17,644	0.07%
2023/08/09	7	37.11	7	37.10	37.15	0	17,972	0.00%
2023/08/08	5	37.26	1	37.20	37.10	4	18,250	0.02%
2023/08/07	9.2	37.50	2.5	37.54	37.65	6.7	18,384	0.04%
2023/08/04	4	37.33	0	0.00	37.35	4	18,438	0.02%
2023/08/02	6.2	37.22	4	37.33	37.20	2.2	18,846	0.01%
2023/08/01	1	37.60	3	37.35	37.55	-2	19,015	-0.01%
2023/07/31	5	37.37	60.5	37.39	37.30	-55.5	19,125	-0.29%
2023/07/28	5.2	37.27	1	37.30	37.35	4.2	19,175	0.02%
2023/07/27	7	37.38	2	37.45	37.35	5	19,620	0.03%
2023/07/26	1	37.35	7	37.30	37.25	-6	20,584	-0.03%
2023/07/25	38.7	37.48	13	37.30	37.40	25.7	20,798	0.12%
2023/07/24	34	36.62	26	36.37	36.50	8	20,874	0.04%
2023/07/21	20.3	36.29	2	36.40	36.10	18.3	21,180	0.09%
2023/07/20	2.4	36.59	6	36.63	36.55	-3.6	21,667	-0.02%
2023/07/19	19.5	36.70	1	36.85	36.60	18.5	22,718	0.08%
2023/07/18	6.6	36.62	12	36.76	37.10	-5.4	23,504	-0.02%
2023/07/17	6	36.77	2.1	36.81	36.75	3.9	23,411	0.02%
2023/07/14	2.1	37.00	2	37.08	37.00	0.1	23,348	0.00%
2023/07/13	3.2	36.87	15.3	36.94	36.80	-12.1	23,366	-0.05%
2023/07/12	7.2	36.57	2	36.55	36.60	5.2	23,564	0.02%
2023/07/11	34.2	36.61	5	36.89	36.55	29.2	23,517	0.12%
2023/07/10	23.6	36.93	3.5	37.12	36.85	20.1	23,394	0.09%
2023/07/07	23	37.08	9	37.10	37.30	14	23,264	0.06%
2023/07/06	67.7	37.37	2.8	37.42	37.25	64.9	23,393	0.28%
2023/07/05	31.3	37.97	4	37.85	37.80	27.3	23,091	0.12%
2023/07/04	10.8	38.16	48	38.18	38.05	-37.2	22,913	-0.16%
2023/07/03	1	38.20	4	38.20	38.25	-3	22,864	-0.01%
2023/06/30	17	38.08	3.1	38.14	38.05	13.9	22,907	0.06%
2023/06/29	2	38.15	0	0.00	38.05	2	22,932	0.01%
2023/06/28	13.3	38.14	2	38.12	38.05	11.2	22,980	0.05%
2023/06/27	2.6	38.61	16	38.61	38.45	-13.4	23,114	-0.06%
2023/06/26	14.5	38.81	1.2	38.80	38.80	13.3	23,371	0.06%
2023/06/21	1	38.41	4.2	38.44	38.70	-3.2	23,378	-0.01%
2023/06/20	7	38.53	32	38.51	38.55	-25	23,375	-0.11%
2023/06/19	2.3	38.71	2	38.65	38.70	0.3	23,493	0.00%
2023/06/16	12.1	38.96	44.3	38.88	38.70	-32.2	23,472	-0.14%
2023/06/15	3	38.28	6	38.33	38.35	-3	23,007	-0.01%
2023/06/14	9	38.29	2	38.28	38.35	7	23,330	0.03%
2023/06/13	1.6	38.22	23.2	38.15	38.25	-21.6	23,466	-0.09%
2023/06/12	70.1	38.29	17.4	38.37	38.25	52.6	23,491	0.22%
2023/06/09	46	38.39	0	38.50	38.45	46	23,511	0.20%
2023/06/08	3.7	38.49	6.7	38.62	38.50	-3	23,676	-0.01%
2023/06/07	18.6	38.76	8.2	38.75	38.80	10.4	23,851	0.04%
2023/06/06	11.3	38.84	19.2	38.87	38.80	-7.9	24,048	-0.03%
2023/06/05	23	38.88	25.6	39.09	38.85	-2.5	24,210	-0.01%
2023/06/02	76.2	38.58	60.1	38.61	38.55	16.1	24,023	0.07%
2023/06/01	22.7	37.79	10	37.94	37.75	12.7	23,598	0.05%
2023/05/31	9.9	38.07	4.3	38.20	37.90	5.6	23,504	0.02%
2023/05/30	13.5	38.24	7	38.03	38.30	6.5	22,887	0.03%
2023/05/29	25.3	37.91	7	37.89	38.15	18.3	23,178	0.08%
2023/05/26	57.1	37.73	21	37.75	38.00	36.1	23,692	0.15%
2023/05/25	13.2	37.57	2	37.58	38.05	11.2	24,133	0.05%
2023/05/24	52.1	37.60	0.3	37.75	37.85	51.8	23,953	0.22%
2023/05/23	0.6	38.14	6	37.95	37.90	-5.4	23,751	-0.02%
2023/05/22	7.1	38.14	1.2	38.15	38.25	5.8	23,649	0.02%
2023/05/19	0.1	37.85	3	37.92	37.85	-2.9	23,556	-0.01%
2023/05/18	13.2	37.80	0	0.00	37.85	13.2	23,437	0.06%
2023/05/17	12.1	37.92	3.1	37.90	37.90	9	23,453	0.04%
2023/05/16	6.1	37.55	12	37.47	37.75	-5.9	23,506	-0.03%
2023/05/15	43.1	37.39	20.4	37.28	37.35	22.7	23,506	0.10%
2023/05/12	14.2	38.29	4.2	38.22	37.80	10	23,276	0.04%
2023/05/11	14.2	38.29	4.2	38.22	38.20	10	23,037	0.04%
2023/05/10	8	38.71	3	38.77	38.85	5	22,849	0.02%
2023/05/09	38.4	39.11	11.1	38.75	38.65	27.4	22,795	0.12%
2023/05/08	17	39.54	3.5	39.61	39.60	13.5	22,479	0.06%
2023/05/05	11.2	39.51	5.5	39.28	39.30	5.7	22,322	0.03%
2023/05/04	12	39.47	36.3	39.24	39.45	-24.3	22,305	-0.11%
2023/05/03	48	39.68	45.9	39.63	39.50	2.1	22,236	0.01%
2023/05/02	25.1	39.85	53.1	39.97	39.90	-28	22,048	-0.13%
2023/04/28	16	38.85	32	38.75	38.70	-16	21,538	-0.07%
2023/04/27	11	38.95	5.5	38.77	38.65	5.5	21,481	0.03%
2023/04/26	12	38.75	5.1	38.59	39.10	7	21,572	0.03%
2023/04/25	37	38.98	53.1	38.68	38.50	-16.1	21,693	-0.07%
2023/04/24	117	39.38	95	39.34	39.55	22	21,265	0.10%	大買/
2023/04/21	54	38.33	71	38.39	38.30	-17	20,241	-0.08%
2023/04/20	11.1	37.27	3.1	37.27	37.20	8	19,358	0.04%
2023/04/19	2.5	37.26	0	0.00	37.10	2.5	19,409	0.01%
2023/04/18	8.8	37.58	5.1	37.47	37.45	3.7	19,425	0.02%
2023/04/17	48.3	38.07	1	38.00	37.95	47.3	19,656	0.24%
2023/04/14	23.4	37.45	2	37.48	37.55	21.4	19,373	0.11%
2023/04/13	10	37.45	6.5	37.55	37.55	3.5	19,387	0.02%
2023/04/12	8.1	37.52	2	37.50	37.45	6.1	19,333	0.03%
2023/04/11	5	37.23	15.3	37.39	37.45	-10.3	19,262	-0.05%
2023/04/10	5	36.48	7.3	36.42	36.60	-2.3	19,042	-0.01%
2023/04/07	4	36.39	0.6	36.50	36.40	3.4	19,060	0.02%
2023/04/06	1.1	36.36	5	36.35	36.45	-3.9	19,160	-0.02%
2023/03/31	5	36.50	0	0.00	36.40	5	19,407	0.03%
2023/03/30	15.2	36.22	3	36.18	36.20	12.2	20,415	0.06%
2023/03/29	2.2	36.17	6.2	36.29	36.35	-4	21,328	-0.02%
2023/03/28	31.6	36.23	5	36.39	36.20	26.6	22,230	0.12%
2023/03/27	15	36.77	2	36.75	36.65	13	23,097	0.06%
2023/03/24	0.1	37.45	13	37.55	37.60	-12.9	23,872	-0.05%
2023/03/23	0	0.00	11	37.42	37.35	-11	23,875	-0.05%
2023/03/22	0	37.35	20	37.30	37.20	-20	23,957	-0.08%
2023/03/21	4.7	37.08	0.6	37.20	37.05	4.1	24,027	0.02%
2023/03/20	0.3	36.97	0	0.00	36.90	0.3	24,042	0.00%
2023/03/17	5.5	36.45	3	36.47	36.40	2.5	24,199	0.01%
2023/03/16	8.3	36.61	5.5	36.65	36.35	2.8	23,908	0.01%
2023/03/15	3.2	37.01	1.1	37.11	37.10	2.1	23,942	0.01%
2023/03/14	2	36.85	0	0.00	36.75	2	24,037	0.01%
2023/03/13	12.6	36.44	2	36.65	36.75	10.6	24,266	0.04%
2023/03/10	22.6	36.69	1	36.75	36.70	21.6	24,281	0.09%
2023/03/09	20.9	37.37	3.1	37.24	37.20	17.8	24,506	0.07%
2023/03/08	33.1	37.64	2.4	37.62	37.75	30.7	24,873	0.12%
2023/03/07	5	37.95	5	38.05	37.95	0	24,885	0.00%
2023/03/06	0.5	38.10	1	38.06	37.95	-0.5	25,216	0.00%
2023/03/03	12.3	37.89	27.5	37.67	37.75	-15.2	25,487	-0.06%
2023/03/02	8.2	37.66	2.1	37.78	37.90	6.2	25,669	0.02%
2023/03/01	30.8	38.07	5.5	37.93	37.80	25.3	25,706	0.10%
2023/02/24	8	39.13	3.1	39.36	39.15	4.9	25,338	0.02%
2023/02/23	59.7	39.21	77.3	39.47	39.50	-17.6	24,816	-0.07%
2023/02/22	6	37.85	19.1	38.09	38.05	-13.1	25,159	-0.05%
2023/02/21	3	38.37	11	38.26	38.35	-8	26,058	-0.03%
2023/02/20	2	38.08	3.1	38.00	38.25	-1.1	26,714	0.00%
2023/02/17	17.7	37.89	18	37.55	38.00	-0.3	27,226	0.00%
2023/02/16	1.6	37.45	3	37.80	37.50	-1.4	27,958	-0.01%
2023/02/15	4.5	37.68	3.5	37.63	37.55	1	28,051	0.00%
2023/02/14	4.4	37.53	6.3	37.49	37.25	-1.9	27,991	-0.01%
2023/02/13	6	36.91	13.3	36.97	37.00	-7.3	27,957	-0.03%
2023/02/10	1.7	36.89	11.2	36.71	36.85	-9.5	28,096	-0.03%
2023/02/09	31	36.70	1	36.70	36.60	30	28,114	0.11%
2023/02/08	13.5	36.64	2	36.65	36.75	11.5	28,188	0.04%
2023/02/07	10	36.55	2	36.65	36.65	8	28,269	0.03%
2023/02/06	4.2	36.14	24	36.35	36.15	-19.8	28,252	-0.07%
2023/02/03	4.2	36.44	0	0.00	36.45	4.2	28,142	0.01%
2023/02/02	7	36.75	16	36.77	36.80	-9	28,165	-0.03%
2023/02/01	3	36.57	20.6	36.44	36.75	-17.6	28,193	-0.06%
2023/01/31	9.3	36.64	10.9	36.55	36.25	-1.6	28,263	-0.01%
2023/01/30	15.2	36.85	6.6	36.76	36.95	8.6	28,195	0.03%
2023/01/17	24.1	36.03	7.2	36.03	36.00	16.9	28,181	0.06%
2023/01/16	12	36.56	9.4	36.47	36.50	2.6	28,175	0.01%
2023/01/13	7.8	36.04	13.4	36.14	36.15	-5.5	27,855	-0.02%
2023/01/12	4.7	35.21	6.1	35.04	35.40	-1.4	27,913	0.00%
2023/01/11	2	34.68	8.2	34.69	34.70	-6.2	28,119	-0.02%
2023/01/10	1	34.40	17.6	34.59	34.60	-16.6	28,426	-0.06%
2023/01/09	0	0.00	17.1	34.47	34.60	-17.1	28,943	-0.06%
2023/01/06	3	34.33	6.3	34.30	34.25	-3.3	29,213	-0.01%
2023/01/05	2.1	34.38	6	34.54	34.45	-3.9	29,670	-0.01%
2023/01/04	4.2	33.60	0	0.00	33.50	4.2	29,498	0.01%
2023/01/03	6.2	33.67	2	33.55	33.50	4.2	29,714	0.01%
2022/12/30	2.2	33.81	0	0.00	33.65	2.2	29,735	0.01%
2022/12/29	2.6	33.99	0.1	33.90	33.70	2.5	29,889	0.01%
2022/12/28	21	34.03	0.7	34.30	34.30	20.3	30,140	0.07%
2022/12/27	3.5	34.51	1	34.50	34.30	2.5	30,373	0.01%
2022/12/26	6.1	34.30	10.2	34.35	34.40	-4.1	30,533	-0.01%
2022/12/23	10	34.28	1	34.30	34.05	9	31,062	0.03%
2022/12/22	10.2	34.54	0	0.00	34.45	10.2	31,982	0.03%
2022/12/21	6	33.77	4.5	34.02	34.05	1.5	31,325	0.00%
2022/12/20	3.4	33.72	0.2	33.80	33.70	3.2	30,705	0.01%
2022/12/19	3.3	33.90	5	34.10	33.85	-1.7	30,251	-0.01%
2022/12/16	5	33.16	5.5	33.16	34.60	-0.5	29,428	0.00%
2022/12/15	1.3	33.49	20.3	33.45	33.55	-19	28,860	-0.07%
2022/12/14	25.1	33.54	0	0.00	33.50	25.1	29,170	0.09%
2022/12/13	1.1	33.84	0	0.00	33.70	1.1	29,231	0.00%
2022/12/09	2	33.78	2	33.85	33.70	0	29,684	0.00%
2022/12/08	3.1	33.15	0	0.00	33.20	3.1	29,675	0.01%
2022/12/07	1.3	33.18	1	33.40	33.35	0.3	29,677	0.00%
2022/12/06	11	33.41	20	33.50	33.30	-9	29,698	-0.03%
2022/12/05	26.2	33.45	20	33.70	33.70	6.2	29,562	0.02%
2022/12/02	11.3	33.71	0	0.00	33.65	11.3	29,249	0.04%
2022/12/01	21.1	34.01	1.6	34.03	34.05	19.5	29,193	0.07%
2022/11/30	5.1	33.72	8.1	33.68	33.90	-3	29,003	-0.01%
2022/11/29	2	33.03	1	33.30	33.55	1	28,619	0.00%
2022/11/28	9.5	33.00	0	0.00	33.00	9.5	28,640	0.03%
2022/11/25	3.2	33.40	1	33.40	33.55	2.2	28,428	0.01%
2022/11/24	1.1	32.90	9	33.07	33.20	-8	28,273	-0.03%
2022/11/23	11.1	32.75	3	32.75	32.70	8.1	28,055	0.03%
2022/11/22	0.6	32.76	3	32.65	32.65	-2.4	27,954	-0.01%
2022/11/21	10	32.87	1	32.90	32.85	9	27,730	0.03%
2022/11/18	17.2	33.52	5	33.75	33.30	12.2	27,498	0.04%
2022/11/17	31.5	33.97	36.5	34.29	34.25	-5	26,542	-0.02%
2022/11/16	24.1	33.21	12	33.07	32.90	12.1	25,556	0.05%
2022/11/15	10.6	33.48	2.7	33.21	33.85	7.9	24,950	0.03%
2022/11/14	10.1	33.60	16.4	33.83	34.15	-6.3	24,375	-0.03%
2022/11/11	5	32.05	3	32.15	32.15	2	23,576	0.01%
2022/11/10	6.3	31.79	1.2	32.02	31.70	5.1	23,483	0.02%
2022/11/09	20.3	31.84	17	31.94	31.90	3.3	23,444	0.01%
2022/11/08	1.3	31.41	27	31.57	31.65	-25.7	23,282	-0.11%
2022/11/07	12.1	30.78	2	30.88	31.00	10.1	23,106	0.04%
2022/11/04	1	30.20	2	30.28	30.45	-1	23,191	0.00%
2022/11/03	3.2	30.27	0	0.00	30.30	3.2	23,144	0.01%
2022/11/02	1.3	30.76	2	30.80	30.75	-0.7	23,105	0.00%
2022/11/01	8.1	30.45	0	0.00	30.65	8.1	23,119	0.04%
2022/10/31	8.1	30.50	0	0.00	30.25	8.1	23,108	0.04%
2022/10/28	6.3	30.77	3	31.03	30.50	3.3	23,119	0.01%
2022/10/27	7	30.81	3.1	30.97	30.85	3.9	23,111	0.02%
2022/10/26	4.3	30.17	7	30.43	30.30	-2.7	23,119	-0.01%
2022/10/25	16.9	30.04	4	29.95	29.90	12.9	23,077	0.06%
2022/10/24	4	30.81	4	30.93	30.60	0	22,682	0.00%
2022/10/21	8.2	30.92	0.1	31.30	31.00	8.1	22,562	0.04%
2022/10/20	33	30.85	5	30.96	30.90	28	22,518	0.12%
2022/10/19	2.1	31.86	1	32.00	31.60	1.1	22,012	0.00%
2022/10/18	39.3	31.47	0	0.00	31.45	39.3	21,608	0.18%
2022/10/17	18.9	31.63	0.1	31.70	31.70	18.8	21,593	0.09%
2022/10/14	16.3	32.55	0.5	32.70	32.40	15.8	21,633	0.07%
2022/10/13	16.3	33.09	4	32.80	32.65	12.3	21,544	0.06%
2022/10/12	5.2	33.80	0.5	33.95	33.75	4.7	21,287	0.02%
2022/10/11	4.2	33.88	6	33.89	33.80	-1.8	21,345	-0.01%
2022/10/07	3.9	34.24	0	0.00	34.25	3.9	21,291	0.02%
2022/10/06	6	34.28	2	34.33	34.30	4	21,266	0.02%
2022/10/05	16.3	34.20	8.1	34.30	34.15	8.2	21,277	0.04%
2022/10/04	23.5	33.72	3	33.80	33.85	20.5	21,025	0.10%
2022/10/03	22.2	33.76	0	0.00	33.65	22.2	20,773	0.11%
2022/09/30	6.3	33.73	1	33.75	33.80	5.3	20,658	0.03%
2022/09/29	33.9	34.18	0	0.00	34.15	33.9	20,144	0.17%
2022/09/28	26.1	35.09	1.5	35.13	34.90	24.6	19,056	0.13%
2022/09/27	15.7	35.68	3.4	35.71	35.80	12.3	18,789	0.07%
2022/09/26	13.7	36.08	0	0.00	35.85	13.7	18,599	0.07%
2022/09/23	12.4	37.09	0	0.00	37.00	12.4	18,381	0.07%
2022/09/22	10.6	37.42	0.1	37.50	37.55	10.5	18,250	0.06%
2022/09/21	11.1	38.11	3	38.13	38.10	8.1	17,880	0.05%
2022/09/20	4.3	38.67	0	0.00	38.55	4.3	17,513	0.02%
2022/09/19	3.1	38.84	2	38.85	38.80	1.1	17,397	0.01%
2022/09/16	14.5	38.80	0	0.00	38.60	14.5	17,332	0.08%
2022/09/15	1.7	39.45	1	39.45	39.55	0.7	16,939	0.00%
2022/09/14	0.1	39.78	1	39.75	39.65	-0.9	16,875	-0.01%
2022/09/13	1.1	39.99	1.2	39.77	39.90	-0.1	16,925	0.00%
2022/09/12	2.1	39.80	1	39.85	39.80	1.1	16,977	0.01%
2022/09/08	1	39.75	1.1	39.76	39.85	-0.1	17,321	0.00%
2022/09/07	7.3	39.58	1.1	39.66	39.70	6.1	17,462	0.04%
2022/09/06	0.1	39.66	8.1	39.76	39.85	-8	17,501	-0.05%
2022/09/05	0	0.00	3	39.00	39.10	-3	17,483	-0.02%
2022/09/02	9.2	38.54	0	0.00	38.50	9.2	17,570	0.05%
2022/09/01	3.7	38.89	1.2	39.02	38.90	2.5	17,325	0.01%
2022/08/31	7	39.16	0	0.00	39.30	7	17,158	0.04%
2022/08/30	14	39.30	0	0.00	39.25	14	17,048	0.08%
2022/08/29	12	39.26	6	39.24	39.35	6	17,169	0.04%
2022/08/26	3	39.60	11	39.50	39.65	-8	17,183	-0.05%
2022/08/25	3.5	39.31	0.1	39.40	39.55	3.4	17,263	0.02%
2022/08/24	4	39.28	2.1	39.35	39.25	1.9	17,398	0.01%
2022/08/23	11.2	39.25	0.5	39.33	39.35	10.8	17,816	0.06%
2022/08/22	1.8	39.22	3.6	39.51	39.65	-1.8	17,936	-0.01%
2022/08/19	4.1	39.46	1	39.50	39.45	3.1	18,065	0.02%
2022/08/18	4.5	39.58	1.4	39.75	39.80	3.1	18,153	0.02%
2022/08/17	0	39.40	12	39.40	40.00	-12	18,215	-0.07%
2022/08/16	1.5	39.21	0	0.00	39.35	1.5	18,244	0.01%
2022/08/15	5	39.21	6.1	39.10	39.30	-1	18,314	-0.01%
2022/08/12	5	39.18	16	39.15	39.30	-11	18,719	-0.06%
2022/08/11	0.1	38.92	13.2	38.97	39.35	-13.1	18,846	-0.07%
2022/08/10	0.1	38.74	1	38.75	38.75	-0.9	18,945	0.00%
2022/08/09	7.5	38.33	2	38.65	38.75	5.5	19,108	0.03%
2022/08/08	1	38.50	4	38.50	38.70	-3	19,258	-0.02%
2022/08/05	3.1	38.84	0	0.00	38.85	3.1	19,436	0.02%
2022/08/04	7.4	38.82	0.5	39.15	38.75	6.9	19,943	0.03%
2022/08/03	8	38.95	0	0.00	39.10	8	20,186	0.04%
2022/08/02	10	39.13	2.2	39.12	39.15	7.8	20,245	0.04%
2022/08/01	11.7	39.15	3	39.25	39.50	8.7	20,243	0.04%
2022/07/29	10.4	38.51	0.4	38.65	38.75	10	20,205	0.05%
2022/07/28	10.1	38.13	2.3	38.13	38.20	7.8	20,134	0.04%
2022/07/27	3	37.83	2	37.80	37.85	1	20,075	0.01%
2022/07/26	2	37.85	0	0.00	37.80	2	20,246	0.01%
2022/07/25	8.7	37.89	0.5	37.95	37.85	8.2	20,320	0.04%
2022/07/22	21.1	37.72	0	0.00	37.70	21.1	20,389	0.10%
2022/07/21	38.1	37.95	1	38.00	38.05	37.1	20,196	0.18%
2022/07/20	13.1	41.65	26	41.57	41.60	-12.9	19,656	-0.07%
2022/07/19	26	41.26	46	41.32	41.65	-20	19,510	-0.10%
2022/07/18	14	40.13	0	0.00	40.70	14	19,267	0.07%
2022/07/15	26.5	40.76	1	40.60	40.50	25.5	19,169	0.13%
2022/07/14	0.1	41.80	0.1	41.85	41.70	0	19,107	0.00%
2022/07/13	4.8	41.93	4.4	41.94	41.80	0.4	19,230	0.00%
2022/07/12	2.3	40.90	15	41.09	41.00	-12.7	19,337	-0.07%
2022/07/11	11	40.81	1	40.90	41.10	10	19,484	0.05%
2022/07/08	11	41.00	0	0.00	40.80	11	19,573	0.06%
2022/07/07	0.2	40.45	10	40.85	40.90	-9.8	19,674	-0.05%
2022/07/06	2.3	40.02	1	40.35	40.00	1.3	20,055	0.01%
2022/07/05	1	40.75	3	40.50	40.75	-2	19,967	-0.01%
2022/07/04	4.1	40.14	0.2	40.20	40.00	3.9	19,809	0.02%
2022/07/01	12	40.49	11	40.45	40.35	1	19,681	0.01%
2022/06/30	5.7	39.52	5	39.60	39.50	0.7	19,421	0.00%
2022/06/29	1.1	39.43	0	0.00	39.55	1.1	19,227	0.01%
2022/06/28	2	39.65	2	39.60	39.60	0	19,218	0.00%
2022/06/27	4	39.89	14	40.17	39.80	-10	19,203	-0.05%
2022/06/24	5	39.54	5	39.60	39.50	0	19,070	0.00%
2022/06/23	3.1	39.19	2	39.13	39.00	1.1	18,963	0.01%
2022/06/22	7.1	39.65	25	39.55	39.50	-17.9	18,809	-0.10%
2022/06/21	26	39.40	0	0.00	39.45	26	18,775	0.14%
2022/06/20	19.3	39.10	57	39.05	38.85	-37.7	18,695	-0.20%
2022/06/17	17.2	39.66	3	39.70	39.60	14.2	18,440	0.08%
2022/06/16	9.2	40.14	2	40.05	40.00	7.2	18,279	0.04%
2022/06/15	25.2	40.12	10.5	40.21	40.05	14.7	18,452	0.08%
2022/06/14	18.9	40.18	0	0.00	40.10	18.9	18,363	0.10%
2022/06/13	19	40.90	0	0.00	40.80	19	18,122	0.10%
2022/06/10	6.2	41.45	0	0.00	41.40	6.2	17,840	0.03%
2022/06/09	1.7	41.69	2	41.60	41.55	-0.3	17,831	0.00%
2022/06/08	3.1	41.72	1.1	41.80	41.75	2	17,785	0.01%
2022/06/07	9.2	41.39	0	0.00	41.35	9.2	17,736	0.05%
2022/06/06	5.1	41.53	1	41.60	41.55	4.1	17,502	0.02%
2022/06/02	13.1	41.76	0	0.00	41.70	13.1	17,511	0.07%
2022/06/01	8	42.19	0	0.00	42.10	8	17,534	0.05%
2022/05/31	3	42.82	0	0.00	42.60	3	17,391	0.02%
2022/05/30	5.9	42.89	3	42.90	42.80	2.9	16,918	0.02%
2022/05/27	1	42.15	1	42.20	42.20	0	16,696	0.00%
2022/05/26	9.1	41.93	0	0.00	41.70	9.1	16,596	0.05%
2022/05/25	2	41.80	0	0.00	41.65	2	16,538	0.01%
2022/05/24	12	41.20	0	0.00	41.20	12	16,462	0.07%
2022/05/23	17.2	41.29	1	41.35	41.20	16.2	16,294	0.10%
2022/05/20	5.1	41.44	7	41.85	41.15	-1.9	16,186	-0.01%
2022/05/19	3.4	41.16	14	41.11	41.10	-10.6	15,717	-0.07%
2022/05/18	3.6	41.29	1	41.40	41.60	2.6	15,532	0.02%
2022/05/17	22.4	41.51	0	0.00	41.50	22.4	15,250	0.15%
2022/05/16	6.2	41.20	1	41.25	41.25	5.2	15,019	0.03%
2022/05/13	2.5	41.24	0	41.80	41.60	2.5	14,715	0.02%
2022/05/12	23.2	41.30	139.2	41.02	40.80	-116	14,482	-0.80%	大賣/鉅額交易
2022/05/11	37.1	42.65	21	42.76	42.65	16.1	13,898	0.12%
2022/05/10	5.8	43.90	28	43.86	43.85	-22.2	13,469	-0.16%
2022/05/09	27.1	44.46	10	44.43	44.25	17.1	13,279	0.13%
2022/05/06	8.1	45.16	3	45.20	45.10	5.1	13,113	0.04%
2022/05/05	5.1	45.59	0	0.00	45.60	5.1	13,152	0.04%
2022/05/04	0	45.55	3	45.25	45.50	-3	13,127	-0.02%
2022/05/03	21.4	45.44	10	45.70	45.35	11.4	13,228	0.09%
2022/04/29	23	46.07	1	46.40	45.90	22	12,942	0.17%
2022/04/28	4.1	45.80	5	45.69	46.10	-0.9	12,785	-0.01%
2022/04/27	13.1	45.81	5	45.88	45.80	8.1	12,580	0.06%
2022/04/26	12	46.13	0	0.00	46.20	12	12,312	0.10%
2022/04/25	14	46.13	3	46.33	46.10	11	12,241	0.09%
2022/04/22	1.6	46.59	0	0.00	46.55	1.6	12,099	0.01%
2022/04/21	10.3	46.73	1	46.85	46.80	9.3	12,074	0.08%
2022/04/20	17	46.46	1	46.45	46.60	16	12,063	0.13%
2022/04/19	23.2	46.33	0	0.00	46.35	23.2	11,970	0.19%
2022/04/18	40	46.61	8	46.52	46.50	32	11,843	0.27%
2022/04/15	24.4	47.25	7	47.19	47.10	17.4	11,628	0.15%
2022/04/14	19	47.83	0	0.00	47.70	19	11,442	0.17%
2022/04/13	14.8	48.00	20	48.35	48.00	-5.2	11,348	-0.05%
2022/04/12	16.7	48.08	13.1	48.51	48.00	3.6	11,175	0.03%
2022/04/11	12.1	49.32	2.1	49.42	49.45	10	10,764	0.09%
2022/04/08	1	49.70	31	49.75	49.80	-30	10,837	-0.28%
2022/04/07	2.2	49.91	5	49.88	49.55	-2.8	10,806	-0.03%
2022/04/06	0	49.80	4.7	49.93	50.20	-4.6	10,709	-0.04%
2022/04/01	2	49.70	4	49.74	49.75	-2	10,657	-0.02%
2022/03/31	3.3	50.02	8.2	50.16	49.90	-5	10,588	-0.05%
2022/03/30	0	0.00	2	49.85	49.85	-2	10,436	-0.02%
2022/03/29	3.1	49.70	12	49.96	49.80	-8.9	10,432	-0.09%
2022/03/28	0	0.00	0.6	49.70	49.70	-0.6	10,389	-0.01%
2022/03/25	5.1	49.62	3.6	49.64	49.70	1.4	10,342	0.01%
2022/03/24	3	49.90	19	49.88	49.95	-16	10,385	-0.15%
2022/03/23	4	49.58	18.2	49.57	49.65	-14.2	10,460	-0.14%
2022/03/22	13	49.53	7.3	49.46	49.70	5.8	10,377	0.06%
2022/03/21	12.1	49.63	26	49.70	49.75	-13.9	10,380	-0.13%
2022/03/18	12	48.35	14.5	48.90	48.95	-2.5	10,135	-0.02%
2022/03/17	1.1	47.90	1.5	47.97	48.00	-0.4	9,745	0.00%
2022/03/16	4.1	47.83	11.9	47.73	47.85	-7.8	9,630	-0.08%
2022/03/15	9	47.63	1	47.95	47.95	8	9,597	0.08%
2022/03/14	4	47.48	3	47.45	47.55	1	9,592	0.01%
2022/03/11	4	47.39	15.4	47.48	47.45	-11.4	9,676	-0.12%
2022/03/10	2.1	47.50	8.2	47.55	47.60	-6	9,818	-0.06%
2022/03/09	1	47.25	2	47.20	47.25	-1	9,901	-0.01%
2022/03/08	8.2	46.92	0	0.00	46.95	8.2	10,051	0.08%
2022/03/07	5.1	47.01	2	47.13	47.10	3.1	10,059	0.03%
2022/03/04	12.1	47.66	0	0.00	47.65	12.1	10,340	0.12%
2022/03/03	3	47.93	1.4	47.98	48.05	1.6	10,465	0.02%
2022/03/02	0	47.70	0	0.00	48.00	0	10,752	0.00%
2022/03/01	1.1	47.61	7.2	47.69	47.80	-6.1	10,862	-0.06%
2022/02/25	3	47.07	0	0.00	47.35	3	10,955	0.03%
2022/02/24	7.1	47.19	4	47.25	47.30	3.1	10,884	0.03%
2022/02/23	11	47.63	1	47.80	47.65	10	10,872	0.09%
2022/02/22	2	47.42	0	0.00	47.70	2	10,974	0.02%
2022/02/21	2.3	47.60	9	47.61	47.60	-6.8	10,977	-0.06%
2022/02/18	2.2	47.32	0	0.00	47.45	2.2	11,056	0.02%
2022/02/17	4	47.39	7	47.49	47.45	-3	11,143	-0.03%
2022/02/16	8	47.01	2	47.00	47.00	6	11,199	0.05%
2022/02/15	1	47.00	2	47.03	47.00	-1	11,255	-0.01%
2022/02/14	5.2	47.00	0	0.00	47.15	5.2	11,341	0.05%
2022/02/11	4	47.30	0	0.00	47.55	4	11,337	0.04%
2022/02/10	1.7	47.32	0.3	47.30	47.55	1.4	11,361	0.01%
2022/02/09	0	47.20	3	47.17	47.30	-3	11,433	-0.03%
2022/02/08	1	47.00	5	46.99	46.95	-4	11,535	-0.03%
2022/02/07	13.1	46.44	1	46.40	47.10	12.1	11,491	0.11%
2022/01/26	3	46.77	0	0.00	46.85	3	11,314	0.03%
2022/01/25	7.1	46.72	4	46.75	46.80	3.1	11,349	0.03%
2022/01/24	1	47.10	8	47.09	47.15	-7	11,222	-0.06%
2022/01/21	0	47.50	2	47.30	47.40	-2	11,339	-0.02%
2022/01/20	1	47.50	3.3	47.51	47.50	-2.3	11,291	-0.02%
2022/01/19	5	47.57	0	0.00	47.60	5	11,341	0.04%
2022/01/18	2.1	47.50	0	0.00	47.75	2.1	11,490	0.02%
2022/01/17	4.6	47.48	1	47.50	47.60	3.6	11,598	0.03%
2022/01/14	4.1	47.58	1	47.80	47.60	3.1	11,605	0.03%
2022/01/13	1	47.95	4	47.83	47.95	-3	11,826	-0.03%
2022/01/12	4.1	47.35	0	0.00	47.50	4.1	12,070	0.03%
2022/01/11	1	47.10	1.4	47.43	47.50	-0.4	12,310	0.00%
2022/01/10	0.1	47.18	0	0.00	47.30	0.1	12,274	0.00%
2022/01/07	4	47.42	0	0.00	47.45	4	12,237	0.03%
2022/01/06	2	47.20	16	47.36	47.60	-14	12,219	-0.11%
2022/01/05	2.4	47.11	2.1	47.11	47.15	0.2	12,240	0.00%
2022/01/04	27.1	47.26	7	47.09	47.30	20.1	12,299	0.16%
2022/01/03	5.5	47.65	1	47.90	47.45	4.5	12,196	0.04%
2021/12/30	1	48.05	9	48.12	48.00	-8	12,155	-0.07%
2021/12/29	0	48.20	5	48.14	48.15	-5	12,270	-0.04%
2021/12/28	1.1	48.05	7	48.06	48.15	-5.9	12,350	-0.05%
2021/12/27	0.1	48.00	12.1	48.01	48.10	-12.1	12,448	-0.10%
2021/12/24	0	0.00	2	47.90	47.90	-2	12,692	-0.02%
2021/12/23	2.1	47.61	12	47.60	47.70	-9.9	12,853	-0.08%
2021/12/22	1.3	47.35	1	47.20	47.40	0.3	12,914	0.00%
2021/12/21	6	47.20	0	0.00	47.25	6	13,062	0.05%
2021/12/20	6.1	47.32	7	47.21	47.40	-0.9	13,199	-0.01%
2021/12/17	5	47.53	11	47.50	47.45	-6	13,236	-0.05%
2021/12/16	0.1	46.95	0	0.00	46.90	0.1	13,161	0.00%
2021/12/15	0.6	47.30	4	47.08	46.95	-3.4	13,398	-0.03%
2021/12/14	0	0.00	9	46.99	47.00	-9	13,527	-0.07%
2021/12/13	7.3	47.18	0	0.00	47.10	7.3	13,762	0.05%
2021/12/10	4	47.53	0	0.00	47.30	4	14,011	0.03%
2021/12/09	21	47.51	0	0.00	47.40	21	14,718	0.14%
2021/12/08	3.1	47.59	6	47.63	47.70	-2.9	15,007	-0.02%
2021/12/07	4.3	47.19	0	0.00	47.55	4.3	15,100	0.03%
2021/12/06	1	46.40	3	46.98	47.30	-2	15,059	-0.01%
2021/12/03	3	46.57	0	0.00	46.40	3	15,012	0.02%
2021/12/02	20.1	46.37	1	46.40	46.30	19.1	14,910	0.13%
2021/12/01	4	46.48	2.1	46.36	46.60	1.9	14,885	0.01%
2021/11/30	11.1	46.63	3.1	47.12	46.00	8	14,816	0.05%
2021/11/29	10.5	46.09	1	46.10	46.50	9.5	14,386	0.07%
2021/11/26	17.8	46.56	1	46.55	46.50	16.8	14,324	0.12%
2021/11/25	11.4	47.14	8	47.12	47.15	3.4	14,217	0.02%
2021/11/24	20.9	47.49	46	47.50	47.45	-25.1	14,124	-0.18%
2021/11/23	5.7	47.83	4	47.83	47.80	1.7	13,953	0.01%
2021/11/22	5.2	47.92	22	47.85	47.90	-16.8	13,999	-0.12%
2021/11/19	4	48.13	6	48.08	48.30	-2	13,936	-0.01%
2021/11/18	21.1	48.28	3	48.35	48.30	18.1	13,882	0.13%
2021/11/17	2	48.30	6	48.43	48.55	-4	13,875	-0.03%
2021/11/16	12.1	48.51	25	48.51	48.65	-12.9	13,977	-0.09%
2021/11/15	22.1	48.34	3	48.40	48.60	19.1	14,174	0.13%
2021/11/12	3	48.57	4.2	48.51	48.70	-1.2	14,358	-0.01%
2021/11/11	3.1	48.78	3	48.70	48.80	0.1	14,578	0.00%
2021/11/10	3.2	48.61	4	48.71	48.70	-0.8	14,843	-0.01%
2021/11/09	17	48.78	50	48.55	48.80	-33	15,088	-0.22%
2021/11/08	5	48.69	2	48.30	48.95	3	16,197	0.02%
2021/11/05	7.3	47.91	8	47.98	48.15	-0.7	16,989	0.00%
2021/11/04	3.2	48.13	6	48.07	48.10	-2.8	17,324	-0.02%
2021/11/03	6.2	48.11	4.1	48.15	48.15	2.1	17,764	0.01%
2021/11/02	3.1	48.26	10	48.29	48.15	-6.9	18,197	-0.04%
2021/11/01	14.2	48.19	8	48.20	48.25	6.2	18,674	0.03%
2021/10/29	16	48.39	0	0.00	48.25	16	18,923	0.08%
2021/10/28	7.1	48.61	0	0.00	48.50	7.1	19,472	0.04%
2021/10/27	12	48.41	11.1	48.35	48.35	0.9	19,594	0.00%
2021/10/26	5.1	48.75	1	48.75	48.45	4.1	19,646	0.02%
2021/10/25	4.1	48.18	0	0.00	48.25	4.1	19,726	0.02%
2021/10/22	13	48.95	7	48.76	48.80	6	20,089	0.03%
2021/10/21	4.3	48.44	1	48.55	48.75	3.3	20,240	0.02%
2021/10/20	41.4	48.56	12	48.60	48.35	29.4	20,272	0.14%
2021/10/19	24.4	49.41	14	49.25	49.10	10.4	20,369	0.05%
2021/10/18	1.4	50.00	0	0.00	49.80	1.4	20,223	0.01%
2021/10/15	12	50.14	3	50.05	50.10	9	20,486	0.04%
2021/10/14	5	49.97	1	50.30	49.90	4	20,492	0.02%
2021/10/13	0.6	50.55	6.1	50.67	50.50	-5.5	20,515	-0.03%
2021/10/12	14	50.06	2	50.20	50.20	12	20,491	0.06%
2021/10/08	0.1	50.40	0	0.00	50.40	0.1	20,467	0.00%
2021/10/07	0.1	50.40	4	50.20	50.40	-3.9	20,717	-0.02%
2021/10/06	8	50.00	5	50.02	49.90	3	20,940	0.01%
2021/10/05	6	50.13	3	50.03	50.30	3	21,193	0.01%
2021/10/04	4.2	50.13	9.5	50.23	50.00	-5.3	21,654	-0.02%
2021/10/01	15.3	50.22	14	50.11	50.20	1.3	22,316	0.01%
2021/09/30	2	50.95	5	51.08	51.00	-3	22,380	-0.01%
2021/09/29	6	50.62	9	50.59	50.60	-3	22,519	-0.01%
2021/09/28	18.1	50.89	1	51.40	51.00	17.1	22,713	0.08%
2021/09/27	3.4	50.85	0.6	51.20	51.10	2.8	22,761	0.01%
2021/09/24	8	51.28	3	51.33	51.30	5	22,881	0.02%
2021/09/23	2	51.05	6.5	51.11	51.20	-4.5	22,886	-0.02%
2021/09/22	9.5	49.79	7.2	50.33	50.70	2.4	22,838	0.01%
2021/09/17	3.2	51.18	4	51.20	50.70	-0.8	22,742	0.00%
2021/09/16	12.1	51.42	17	51.46	51.70	-4.9	22,693	-0.02%
2021/09/15	3.1	51.10	15.1	51.08	51.20	-12	22,526	-0.05%
2021/09/14	2	51.40	23.5	51.31	51.40	-21.5	22,421	-0.10%
2021/09/13	2	50.10	51	49.89	50.10	-49	21,802	-0.22%
2021/09/10	1	48.75	15	48.72	49.00	-14	21,700	-0.06%
2021/09/09	11	48.06	2	48.05	48.20	9	21,833	0.04%
2021/09/08	5.1	48.64	1	48.80	48.55	4.1	21,908	0.02%
2021/09/07	1.7	48.84	3	48.82	48.75	-1.3	21,992	-0.01%
2021/09/06	4.1	48.87	11	48.86	48.80	-6.9	22,010	-0.03%
2021/09/03	9.1	48.21	9	48.42	48.50	0.1	21,935	0.00%
2021/09/02	6.2	47.90	21	47.80	47.90	-14.8	21,889	-0.07%
2021/09/01	7.3	47.97	0	0.00	48.40	7.3	21,952	0.03%
2021/08/31	0.4	47.58	2	48.10	48.45	-1.6	21,850	-0.01%
2021/08/30	2.2	47.34	1	47.45	47.60	1.2	21,749	0.01%
2021/08/27	17.2	47.12	0	0.00	47.45	17.2	21,802	0.08%
2021/08/26	9.9	46.87	1	47.00	46.95	8.9	22,042	0.04%
2021/08/25	2.8	46.95	3	47.07	47.20	-0.2	22,198	0.00%
2021/08/24	5.2	46.55	1	46.75	46.75	4.2	22,216	0.02%
2021/08/23	1	46.80	0	0.00	46.80	1	22,436	0.00%
2021/08/20	25	45.96	39	46.17	46.15	-14	22,539	-0.06%
2021/08/19	20	46.54	21	46.27	46.20	-1.1	22,907	0.00%
2021/08/18	18.4	46.95	4	46.73	47.25	14.4	22,789	0.06%
2021/08/17	6.5	47.46	36	47.36	47.30	-29.5	22,621	-0.13%
2021/08/16	4	47.95	1	48.15	47.95	3	22,465	0.01%
2021/08/13	26.4	48.36	5.1	48.40	48.40	21.4	22,509	0.09%
2021/08/12	30.1	46.98	2	47.33	47.60	28.1	22,621	0.12%
2021/08/11	57.6	51.08	15	51.17	51.10	42.6	21,868	0.19%
2021/08/10	27.5	51.93	10.5	51.88	51.90	17.1	21,421	0.08%
2021/08/09	11.2	52.18	6	52.30	52.40	5.2	21,726	0.02%
2021/08/06	16.3	52.71	10	52.55	52.90	6.3	21,805	0.03%
2021/08/05	16	52.79	35	53.38	52.70	-19	22,168	-0.09%
2021/08/04	6.6	53.89	10	53.92	53.80	-3.4	23,135	-0.01%
2021/08/03	5	53.86	72	53.62	53.90	-67	23,671	-0.28%
2021/08/02	4	52.70	1	52.70	52.80	3	23,444	0.01%
2021/07/30	3.3	52.62	14.2	52.71	52.60	-10.9	23,936	-0.05%
2021/07/29	5	52.36	3.1	52.70	52.90	1.9	24,450	0.01%
2021/07/28	42.3	52.61	6.2	52.29	52.40	36.1	24,837	0.15%
2021/07/27	25.1	52.89	4	52.90	53.00	21.1	25,536	0.08%
2021/07/26	11	53.43	12	53.59	53.20	-1	26,205	0.00%
2021/07/23	13.1	52.43	34.6	52.75	53.00	-21.6	26,532	-0.08%
2021/07/22	13	52.03	10	52.03	52.10	3	26,663	0.01%
2021/07/21	38.5	51.95	12	52.15	51.80	26.5	27,077	0.10%
2021/07/20	9	51.63	3	51.70	51.70	6	27,984	0.02%
2021/07/19	1	52.00	13	51.60	52.00	-12	29,485	-0.04%
2021/07/16	8	51.43	0	0.00	51.50	8	32,699	0.02%
2021/07/15	30.2	51.55	0.2	51.80	51.60	30	34,817	0.09%
2021/07/14	21	51.40	1	51.30	51.50	20	36,177	0.06%
2021/07/13	17	52.05	7	52.06	51.90	10	36,859	0.03%
2021/07/12	2.3	52.06	15	52.03	52.20	-12.7	37,265	-0.03%
2021/07/09	32.4	52.26	3	52.53	52.00	29.4	37,473	0.08%
2021/07/08	9.5	52.63	23.2	52.42	52.80	-13.7	37,291	-0.04%
2021/07/07	18.1	51.11	186	51.10	51.30	-167.9	36,928	-0.45%	大賣/鉅額交易
2021/07/06	4	51.00	2	50.95	51.20	2	36,823	0.01%
2021/07/05	132.1	50.65	1	50.70	50.60	131.1	36,751	0.36%	大買/鉅額交易
2021/07/02	66	50.60	0	0.00	50.50	66	36,605	0.18%
2021/07/01	29.3	50.71	0	50.90	50.60	29.3	36,533	0.08%
2021/06/30	7	51.03	0	0.00	51.00	7	36,744	0.02%
2021/06/29	8	51.00	1	51.00	51.20	7	36,788	0.02%
2021/06/28	3	51.03	4	50.98	51.10	-1	36,966	0.00%
2021/06/25	22	50.90	157.1	51.10	51.00	-135	36,992	-0.37%	大賣/鉅額交易
2021/06/24	1	51.10	0	0.00	51.10	1	37,241	0.00%
2021/06/23	157.2	50.90	6	50.93	51.00	151.2	37,676	0.40%	大買/鉅額交易
2021/06/22	1.1	50.92	1	51.10	50.90	0.1	37,792	0.00%
2021/06/21	7.4	50.75	6	50.77	50.70	1.4	37,889	0.00%
2021/06/18	25.1	51.14	1	51.10	51.00	24.1	38,189	0.06%
2021/06/17	1.7	51.61	0	0.00	51.50	1.7	39,486	0.00%
2021/06/16	0	0.00	6	51.75	51.90	-6	39,623	-0.02%
2021/06/15	0	51.40	1	51.30	51.30	-1	39,581	0.00%
2021/06/11	0	0.00	4	51.40	51.40	-4	39,636	-0.01%
2021/06/09	24.2	51.07	7	50.94	51.30	17.2	39,925	0.04%
2021/06/08	2.2	51.33	0	0.00	51.40	2.2	40,039	0.01%
2021/06/07	4	51.30	6	51.88	51.50	-2	40,264	0.00%
2021/06/04	4.2	51.90	3.4	51.83	51.90	0.9	40,452	0.00%
2021/06/03	13	52.10	5	52.20	52.30	8	40,659	0.02%
2021/06/02	4.2	51.44	7.7	51.71	52.00	-3.5	40,510	-0.01%
2021/06/01	2.2	51.50	3	51.40	51.50	-0.8	40,290	0.00%
2021/05/31	5	51.02	26	51.15	51.60	-21	40,457	-0.05%
2021/05/28	12	50.46	4	50.45	50.60	8	40,331	0.02%
2021/05/27	11.1	50.02	3	50.10	50.30	8.1	40,411	0.02%
2021/05/26	125.5	50.99	1	50.70	50.70	124.5	40,254	0.31%	大買/鉅額交易
2021/05/25	15	51.21	3	51.17	51.10	12	40,193	0.03%
2021/05/24	3	51.27	3	51.20	51.30	0	40,233	0.00%
2021/05/21	16	51.43	40	52.59	51.20	-24	40,408	-0.06%
2021/05/20	10	50.62	14	50.81	50.80	-4	40,310	-0.01%
2021/05/19	18.1	50.27	6.2	50.39	50.50	11.9	40,085	0.03%
2021/05/18	20.2	49.78	38	49.48	50.00	-17.8	39,915	-0.04%
2021/05/17	28	48.30	16	47.97	47.90	12	39,776	0.03%
2021/05/14	21.5	49.71	154	49.62	49.60	-132.5	39,121	-0.34%	大賣/鉅額交易
2021/05/13	29.2	48.71	4	49.39	49.20	25.2	38,782	0.06%
2021/05/12	41.9	49.34	79.4	49.41	49.60	-37.4	38,261	-0.10%
2021/05/11	19.8	52.18	48.7	51.93	51.60	-28.8	36,972	-0.08%
2021/05/10	34.3	52.60	16.3	52.85	52.90	18	36,241	0.05%
2021/05/07	31.2	52.08	10	52.38	52.30	21.2	36,059	0.06%
2021/05/06	13.2	51.68	8	51.66	53.00	5.2	35,706	0.01%
2021/05/05	24	50.85	20.5	50.95	50.80	3.5	35,241	0.01%
2021/05/04	52.7	50.23	22.6	50.50	50.20	30.1	35,127	0.09%
2021/05/03	36.4	51.30	28	51.41	51.20	8.4	34,169	0.02%
2021/04/29	34.3	52.47	11.1	52.56	52.10	23.2	33,664	0.07%
2021/04/28	31	52.68	48.1	52.48	53.20	-17.1	33,224	-0.05%
2021/04/27	18.1	52.63	17	52.92	52.70	1.1	33,106	0.00%
2021/04/26	45.1	53.14	68	53.11	53.10	-22.9	32,617	-0.07%
2021/04/23	195.4	52.64	72	52.76	53.00	123.4	31,717	0.39%	大買/鉅額交易
2021/04/22	176.8	56.95	102.1	55.89	54.10	74.7	30,558	0.24%	大買/大賣/
2021/04/21	107.8	54.58	137.7	54.54	55.70	-29.9	27,491	-0.11%	大買/大賣/
2021/04/20	65.2	52.33	137	52.61	52.00	-71.8	25,459	-0.28%	大賣/
2021/04/19	89.8	49.99	119.8	50.23	50.40	-30	24,106	-0.12%	大賣/
2021/04/16	57.5	48.40	89.2	48.50	49.00	-31.7	23,301	-0.14%
2021/04/15	10	47.83	20	47.99	47.90	-10	22,795	-0.04%
2021/04/14	12.4	47.07	6	47.06	47.00	6.4	22,494	0.03%
2021/04/13	11.1	47.39	110.1	47.21	47.20	-98.9	22,362	-0.44%	大賣/
2021/04/12	4.9	46.79	0	0.00	46.85	4.9	22,111	0.02%
2021/04/09	23.2	46.78	121.1	46.87	46.70	-97.9	22,041	-0.44%	大賣/
2021/04/08	8.1	46.75	11.6	46.77	46.90	-3.5	21,910	-0.02%
2021/04/07	30.1	46.81	13.8	46.74	46.80	16.3	21,820	0.07%
2021/04/06	24.4	46.74	9	46.85	46.85	15.4	21,761	0.07%
2021/04/01	15.5	46.68	5.4	46.70	46.70	10.1	21,372	0.05%
2021/03/31	36	46.72	8	46.68	46.80	28	21,256	0.13%
2021/03/30	3.1	46.39	4.1	46.31	46.55	-1	21,044	0.00%
2021/03/29	29.2	46.36	15.1	46.35	46.50	14.1	20,945	0.07%
2021/03/26	4	46.05	39.2	46.16	46.15	-35.2	20,680	-0.17%
2021/03/25	19.5	45.43	12	45.44	45.55	7.5	20,287	0.04%
2021/03/24	27.3	45.61	26	45.62	45.55	1.3	20,110	0.01%
2021/03/23	71.1	45.71	67.3	45.91	45.70	3.9	19,996	0.02%
2021/03/22	97.1	45.76	360.1	45.97	45.80	-263	19,589	-1.34%	大賣/鉅額交易
2021/03/19	3.3	42.78	0	0.00	42.70	3.3	18,122	0.02%
2021/03/18	35.4	43.06	8	43.07	43.10	27.4	17,888	0.15%
2021/03/17	11	42.77	10	42.80	42.85	1	17,899	0.01%
2021/03/16	3.2	42.46	12.3	42.55	42.60	-9.1	17,904	-0.05%
2021/03/15	31.2	42.55	20	42.40	42.35	11.2	17,936	0.06%
2021/03/12	70.2	42.58	4	42.68	42.70	66.2	17,781	0.37%
2021/03/11	12.5	42.90	107	42.85	42.85	-94.5	17,666	-0.53%	大賣/
2021/03/10	70.2	42.98	11.4	43.03	43.00	58.8	17,600	0.33%
2021/03/09	6	42.89	52.2	43.02	43.40	-46.2	17,714	-0.26%
2021/03/08	10.6	42.67	0	0.00	42.65	10.6	17,513	0.06%
2021/03/05	3	42.42	14.4	42.42	42.50	-11.4	17,433	-0.07%
2021/03/04	3.1	42.37	2	42.48	42.50	1.1	17,847	0.01%
2021/03/03	3.1	42.39	0.4	42.41	42.55	2.6	17,835	0.01%
2021/03/02	28.1	42.28	2.1	42.40	42.10	25.9	17,744	0.15%
2021/02/26	32.4	42.19	3	42.30	42.00	29.4	17,589	0.17%
2021/02/25	2.1	42.70	10.2	42.72	42.90	-8.2	17,255	-0.05%
2021/02/24	6.3	42.50	14.1	42.71	42.55	-7.9	17,267	-0.05%
2021/02/23	4.1	42.38	7.2	42.38	42.45	-3.2	17,237	-0.02%
2021/02/22	14.1	41.73	18	41.93	41.80	-4	17,008	-0.02%
2021/02/19	54.1	41.17	82	41.20	41.60	-28	16,970	-0.16%
2021/02/18	9.1	41.51	0	0.00	41.35	9.1	16,894	0.05%
2021/02/17	13.1	41.03	0.1	41.30	41.25	13.1	16,801	0.08%
2021/02/05	18.1	40.70	2	40.80	40.85	16.1	16,576	0.10%
2021/02/04	11.1	40.45	0	0.00	40.40	11.1	16,647	0.07%
2021/02/03	48	40.59	0	0.00	40.55	48	17,019	0.28%
2021/02/02	5	40.87	0	0.00	40.75	5	16,937	0.03%
2021/02/01	4.1	40.75	0	0.00	40.80	4.1	16,812	0.02%
2021/01/29	9.1	40.25	1	40.25	40.15	8.1	16,789	0.05%
2021/01/28	6	40.35	1	40.45	40.25	5	16,597	0.03%
2021/01/27	12.1	40.44	1.5	40.45	40.35	10.5	16,362	0.06%
2021/01/26	30	40.48	0	0.00	40.35	30	16,223	0.18%
2021/01/25	9	40.88	0	0.00	40.90	9	15,710	0.06%
2021/01/22	11.2	40.61	10	40.60	40.60	1.2	15,509	0.01%
2021/01/21	24.1	40.96	10.1	41.00	40.80	14	15,191	0.09%
2021/01/20	29.2	40.92	40	41.04	40.95	-10.8	15,029	-0.07%
2021/01/19	7.1	41.79	200	41.74	41.75	-192.9	14,598	-1.32%	大賣/鉅額交易
2021/01/18	21.9	41.49	3	41.60	41.60	18.9	14,547	0.13%
2021/01/15	16.3	42.10	36.1	42.24	41.95	-19.7	14,248	-0.14%
2021/01/14	30.1	42.56	0	0.00	42.55	30.1	13,868	0.22%
2021/01/13	9	42.65	20	42.75	42.70	-11	13,709	-0.08%
2021/01/12	9	42.81	10.1	42.87	42.70	-1.1	13,599	-0.01%
2021/01/11	4.1	42.87	7	42.97	43.10	-2.9	13,516	-0.02%
2021/01/08	4	42.83	15	42.90	42.95	-11	13,435	-0.08%
2021/01/07	3	42.85	2	42.85	42.85	1	13,366	0.01%
2021/01/06	1	43.10	14.1	43.01	42.95	-13.1	13,172	-0.10%
2021/01/05	4	43.13	6	43.05	43.10	-2	13,036	-0.02%
2021/01/04	3	43.23	3	43.22	43.20	0	12,974	0.00%
2020/12/31	7	43.42	4	43.26	43.20	3	12,933	0.02%
2020/12/30	5.3	43.07	5	43.07	43.25	0.3	12,962	0.00%
2020/12/29	12	43.00	2.2	42.98	43.00	9.8	12,916	0.08%
2020/12/28	5	42.85	6	42.85	43.00	-1	12,907	-0.01%
2020/12/25	3	42.90	1	42.90	42.80	2	12,961	0.02%
2020/12/24	14	42.79	9.2	42.80	42.70	4.8	13,055	0.04%
2020/12/23	5.1	42.70	1	42.80	42.80	4.1	13,075	0.03%
2020/12/22	3.1	43.11	1	43.30	42.95	2.1	13,149	0.02%
2020/12/21	1.1	43.40	4	43.41	43.50	-3	13,438	-0.02%
2020/12/18	0	0.00	6	42.85	42.95	-6	13,750	-0.04%
2020/12/17	1	42.85	0	0.00	42.65	1	13,865	0.01%
2020/12/16	0	0.00	1.1	43.10	43.05	-1.1	13,782	-0.01%
2020/12/15	31	42.62	20	42.63	42.50	11	13,764	0.08%
2020/12/14	1	42.80	2	42.78	42.80	-1	13,726	-0.01%
2020/12/11	65.3	43.02	2.1	43.08	42.90	63.2	13,816	0.46%
2020/12/10	2	43.20	2	43.30	43.25	0	13,749	0.00%
2020/12/09	20	43.51	7	43.50	43.35	13	13,778	0.09%
2020/12/08	10.1	43.29	11	43.36	43.60	-0.9	13,772	-0.01%
2020/12/07	14	43.42	3	43.43	43.55	11	13,759	0.08%
2020/12/04	8	43.56	2.1	43.58	43.65	5.9	13,838	0.04%
2020/12/03	4	43.64	5.6	43.87	43.50	-1.6	13,761	-0.01%
2020/12/02	3.3	43.15	1.1	43.10	43.20	2.2	13,481	0.02%
2020/12/01	18	42.85	2.1	42.75	43.15	15.9	13,676	0.12%
2020/11/30	1	43.50	5	43.18	42.90	-4	13,906	-0.03%
2020/11/27	2	43.20	26.1	43.23	43.30	-24.1	13,694	-0.18%
2020/11/26	2	42.90	0	0.00	42.95	2	13,620	0.01%
2020/11/25	3	42.75	7	42.85	42.60	-4	13,772	-0.03%
2020/11/24	0	0.00	0	42.95	42.75	0	13,849	0.00%
2020/11/23	0	0.00	14.2	42.97	43.00	-14.2	13,800	-0.10%
2020/11/20	311.3	42.66	3	42.55	42.70	308.3	13,790	2.24%	大買/鉅額交易
2020/11/19	10	42.85	0	0.00	42.90	10	13,775	0.07%
2020/11/18	1.1	42.94	10	42.90	42.70	-8.9	13,816	-0.06%
2020/11/17	6	42.63	8	42.55	42.75	-2	13,854	-0.01%
2020/11/16	1	42.25	1	42.35	42.35	0	14,202	0.00%
2020/11/13	1	42.30	1	42.30	42.25	0	14,467	0.00%
2020/11/12	1	42.50	20.4	42.55	42.40	-19.4	14,811	-0.13%
2020/11/11	213	42.18	38	42.66	42.65	175	14,831	1.18%	大買/鉅額交易
2020/11/10	3	41.42	1.5	41.48	41.55	1.5	14,766	0.01%
2020/11/09	4	41.08	0	0.00	41.15	4	14,981	0.03%
2020/11/06	6.1	40.85	0	0.00	40.85	6.1	16,178	0.04%
2020/11/05	2	40.85	5	41.00	41.05	-3	16,546	-0.02%
2020/11/04	1	40.80	20	40.85	40.90	-19	16,842	-0.11%
2020/11/03	11	40.73	3.1	40.75	40.95	7.9	17,212	0.05%
2020/11/02	1	40.50	0	0.00	40.60	1	17,662	0.01%
2020/10/30	1	40.55	0	0.00	40.55	1	18,262	0.01%
2020/10/28	1	40.60	5	40.63	40.55	-4	18,534	-0.02%
2020/10/27	4	40.39	1	40.40	40.50	3	18,592	0.02%
2020/10/26	11.4	40.55	0.2	40.65	40.50	11.2	18,606	0.06%
2020/10/23	2	40.65	0	0.00	40.65	2	18,750	0.01%
2020/10/22	0	0.00	4.3	40.45	41.00	-4.3	18,943	-0.02%
2020/10/21	0	0.00	2	40.55	40.30	-2	19,040	-0.01%
2020/10/20	5	40.32	3	40.45	40.35	2	19,061	0.01%
2020/10/16	3	40.47	0.1	40.45	40.30	2.9	19,278	0.02%
2020/10/15	20	40.27	0	0.00	40.30	20	19,671	0.10%
2020/10/14	3	40.63	0	0.00	40.50	3	19,700	0.02%
2020/10/13	9	40.50	5	40.40	40.50	4	19,784	0.02%
2020/10/12	6	40.93	1	41.10	40.95	5	20,214	0.02%
2020/10/07	2	41.20	0	0.00	41.15	2	20,445	0.01%
2020/10/06	1	41.20	1	41.40	41.40	0	20,441	0.00%
2020/10/05	3	41.10	0	0.00	41.00	3	20,601	0.01%
2020/09/30	11	41.50	1.2	41.64	41.40	9.8	20,812	0.05%
2020/09/29	0	0.00	0.2	41.45	41.20	-0.2	20,975	0.00%
2020/09/28	7	40.75	0	0.00	40.95	7	21,043	0.03%
2020/09/25	19	40.47	8.1	40.50	40.55	10.9	21,224	0.05%
2020/09/24	28	40.21	42	40.11	40.05	-14	21,293	-0.07%
2020/09/23	38	41.08	41.2	40.97	41.00	-3.2	21,057	-0.02%
2020/09/22	4	41.73	3	41.90	41.80	1	20,759	0.00%
2020/09/18	30	42.53	0	0.00	42.50	30	20,706	0.14%
2020/09/17	4	42.51	0.1	42.80	42.55	3.9	20,727	0.02%
2020/09/16	0.7	42.90	2.1	42.78	42.85	-1.4	20,772	-0.01%
2020/09/15	3	42.78	6	42.69	42.70	-3	20,736	-0.01%
2020/09/14	5	42.46	2	42.65	42.95	3	20,963	0.01%
2020/09/11	6	42.30	0	0.00	42.30	6	20,893	0.03%
2020/09/10	3	42.28	3	42.35	42.45	0	20,933	0.00%
2020/09/09	28	42.25	2	42.40	42.55	26	20,892	0.12%
2020/09/08	3	42.93	1	42.80	42.70	2	20,918	0.01%
2020/09/07	2	42.30	3	42.63	42.70	-1	21,054	0.00%
2020/09/04	14	42.21	0	0.00	42.20	14	21,101	0.07%
2020/09/03	29	42.55	0	0.00	42.70	29	21,075	0.14%
2020/09/02	21	42.57	1	42.40	42.65	20	20,913	0.10%
2020/09/01	8	42.65	1.7	43.00	42.75	6.3	20,813	0.03%
2020/08/31	19	43.17	0	0.00	42.90	19	20,717	0.09%
2020/08/28	24	43.35	10	43.55	43.50	14	20,610	0.07%
2020/08/27	2	43.70	0.2	43.95	43.85	1.8	20,645	0.01%
2020/08/26	3	44.00	2	43.95	44.10	1	20,707	0.00%
2020/08/25	3	44.22	5	44.30	44.10	-2	20,673	-0.01%
2020/08/24	13	44.13	8.2	44.14	44.05	4.8	21,049	0.02%
2020/08/21	9	44.15	14.5	44.29	44.25	-5.5	21,056	-0.03%
2020/08/20	13	43.76	15	43.84	43.50	-2	20,862	-0.01%
2020/08/19	11	44.39	7	44.61	44.35	4	20,547	0.02%
2020/08/18	5.9	43.62	6	43.92	44.00	-0.2	20,240	0.00%
2020/08/17	9	43.37	3	43.38	43.35	6	19,928	0.03%
2020/08/14	46	42.64	10	42.29	42.85	36	19,825	0.18%
2020/08/13	35	41.30	3	41.05	41.20	32	19,407	0.16%
2020/08/12	94	41.05	1.1	41.47	41.00	92.9	19,247	0.48%
2020/08/11	16	46.58	1	46.60	46.50	15	18,034	0.08%
2020/08/10	5.1	46.66	3	46.68	46.60	2.1	17,645	0.01%
2020/08/07	6.3	47.19	52.2	47.19	47.10	-46	17,455	-0.26%
2020/08/06	3	46.92	22	47.08	47.15	-19	17,219	-0.11%
2020/08/05	4	46.10	27	46.31	46.45	-23	16,833	-0.14%
2020/08/04	100	45.00	3	45.57	45.40	97	16,369	0.59%
2020/08/03	2	44.85	1	44.90	44.95	1	16,214	0.01%
2020/07/31	2	45.20	3	45.27	45.00	-1	16,141	-0.01%
2020/07/30	10	45.20	1	45.30	45.35	9	16,127	0.06%
2020/07/29	0	0.00	19	45.09	45.05	-19	16,204	-0.12%
2020/07/28	6	44.23	9	44.35	44.50	-3	16,213	-0.02%
2020/07/27	2	44.70	1	44.90	44.60	1	16,216	0.01%
2020/07/24	7	45.37	0.4	45.00	45.00	6.6	16,217	0.04%
2020/07/23	1	45.60	3	45.57	45.60	-2	16,183	-0.01%
2020/07/22	1	45.45	0.4	45.45	45.50	0.6	16,181	0.00%
2020/07/21	0	0.00	8	45.63	45.55	-8	16,060	-0.05%
2020/07/20	3	45.10	30	45.12	45.10	-27	15,811	-0.17%
2020/07/17	5	44.78	2	44.90	44.80	3	15,774	0.02%
2020/07/16	22	44.65	39	44.54	44.50	-17	15,824	-0.11%
2020/07/15	0	0.00	10	45.65	45.60	-10	15,384	-0.07%
2020/07/14	0	0.00	5	45.31	45.30	-5	15,181	-0.03%
2020/07/13	3	45.10	2	45.20	45.20	1	15,199	0.01%
2020/07/10	6	45.04	6	45.22	44.95	0	15,301	0.00%
2020/07/09	7	45.33	41	45.35	45.30	-34	15,268	-0.22%
2020/07/08	15	45.05	16	45.07	45.15	-1	15,002	-0.01%
2020/07/07	4	44.40	9	44.22	44.50	-5	14,733	-0.03%
2020/07/06	5	44.10	7	44.29	44.40	-2	14,649	-0.01%
2020/07/03	17	43.93	202	43.90	43.95	-185	14,624	-1.27%	大賣/鉅額交易
2020/07/02	1.7	43.57	2	43.60	43.60	-0.4	14,576	0.00%
2020/07/01	5	42.90	5	43.10	43.10	0	14,481	0.00%
2020/06/30	1	42.80	13	42.85	42.75	-12	14,409	-0.08%
2020/06/29	16	42.65	1	42.70	42.65	15	14,485	0.10%
2020/06/24	13	42.77	2	42.85	42.85	11	14,456	0.08%
2020/06/23	15	42.82	2	42.95	42.70	13	14,452	0.09%
2020/06/22	1	42.70	1	43.05	42.90	0	14,506	0.00%
2020/06/19	232	42.65	3	43.05	42.55	229	14,595	1.57%	大買/鉅額交易
2020/06/18	7	42.68	0	0.00	42.70	7	14,575	0.05%
2020/06/17	3	42.60	5	42.60	42.85	-2	14,913	-0.01%
2020/06/15	37	42.75	5	42.69	42.50	32	15,627	0.20%
2020/06/12	4	42.83	4	42.70	42.90	0	15,929	0.00%
2020/06/11	2	43.70	4	43.73	43.30	-2	16,268	-0.01%
2020/06/10	0	0.00	11	44.00	44.00	-11	16,336	-0.07%
2020/06/09	2	43.75	19	43.80	43.90	-17	16,626	-0.10%
2020/06/08	1	43.70	18.6	43.78	43.95	-17.6	16,884	-0.10%
2020/06/05	3	43.48	1	43.55	43.65	2	16,879	0.01%
2020/06/04	22	43.47	5	43.50	43.40	17	17,038	0.10%
2020/06/03	1	43.65	5	43.73	43.65	-4	17,164	-0.02%
2020/06/02	0	0.00	3	43.27	43.30	-3	17,071	-0.02%
2020/06/01	15	43.07	1	43.15	43.10	14	17,036	0.08%
2020/05/29	1	42.35	10	42.65	42.55	-9	16,970	-0.05%
2020/05/28	16	42.57	7	42.62	42.35	9	16,591	0.05%
2020/05/27	3	42.83	1	42.95	42.85	2	16,655	0.01%
2020/05/26	2	42.95	1	43.15	43.00	1	16,717	0.01%
2020/05/25	1	42.50	0	0.00	42.65	1	16,826	0.01%
2020/05/22	6	42.78	0	0.00	42.65	6	16,923	0.04%
2020/05/21	2	43.03	3	42.98	43.00	-1	16,923	-0.01%
2020/05/20	1	43.05	6	43.15	42.90	-5	16,891	-0.03%
2020/05/19	3	43.02	13	43.00	43.00	-10	16,886	-0.06%
2020/05/18	3	42.35	4	42.25	42.35	-1	16,725	-0.01%
2020/05/15	3	42.42	3	42.53	42.30	0	16,700	0.00%
2020/05/14	11	42.44	4	42.38	42.60	7	16,720	0.04%
2020/05/13	14	42.46	71	42.41	42.90	-57	16,615	-0.34%
2020/05/12	10	42.87	0	0.00	42.95	10	16,648	0.06%
2020/05/11	3.2	43.24	5	43.23	43.15	-1.8	16,683	-0.01%
2020/05/08	3.1	42.85	4	42.85	43.00	-0.9	16,728	-0.01%
2020/05/07	14	42.75	3	42.82	42.70	11	16,749	0.07%
2020/05/06	4	42.81	0	0.00	42.60	4	16,822	0.02%
2020/05/05	10	42.60	3	42.77	42.85	7	16,875	0.04%
2020/05/04	34	42.31	2	41.96	42.20	32	16,886	0.19%
2020/04/30	4	42.98	102	43.25	43.20	-98	16,928	-0.58%	大賣/
2020/04/29	0	0.00	28.1	42.50	42.55	-28.1	16,995	-0.17%
2020/04/28	2	42.03	5	42.00	42.25	-3	17,208	-0.02%
2020/04/27	35	42.01	0	0.00	42.00	35	18,115	0.19%
2020/04/24	22	41.98	0	0.00	42.00	22	18,025	0.12%
2020/04/23	3	41.98	0	0.00	42.15	3	18,025	0.02%
2020/04/22	27	41.52	0	0.00	41.60	27	17,994	0.15%
2020/04/21	13	42.27	30	42.07	41.80	-17	18,175	-0.09%
2020/04/20	10	42.30	1	42.30	42.35	9	18,223	0.05%
2020/04/17	3	42.08	1	42.20	42.00	2	18,450	0.01%
2020/04/16	14	41.49	25	42.01	41.85	-11	18,435	-0.06%
2020/04/15	5	41.90	50	41.95	41.80	-45	18,514	-0.24%
2020/04/14	0	0.00	33.1	41.52	41.65	-33.1	18,414	-0.18%
2020/04/13	5	41.05	0	0.00	40.80	5	18,392	0.03%
2020/04/10	0.1	41.00	3	40.85	41.00	-2.9	18,530	-0.02%
2020/04/09	8.3	40.85	2	40.73	40.55	6.3	18,714	0.03%
2020/04/08	27	40.98	19	40.88	41.00	8	18,786	0.04%
2020/04/07	6	39.99	9	39.89	39.95	-3	18,599	-0.02%
2020/04/06	19	39.04	2	39.35	39.05	17	18,657	0.09%
2020/04/01	57	39.11	2	39.30	39.00	55	18,611	0.30%
2020/03/31	3	39.28	1	39.50	39.50	2	18,495	0.01%
2020/03/30	5	38.67	249	39.02	39.15	-244	18,316	-1.33%	大賣/鉅額交易
2020/03/27	10	39.13	112.7	38.99	38.95	-102.7	18,246	-0.56%	大賣/鉅額交易
2020/03/26	3	38.73	7	38.96	38.60	-4	18,248	-0.02%
2020/03/25	1	39.30	59.3	39.41	38.80	-58.3	18,249	-0.32%
2020/03/24	17	38.35	87	38.50	38.25	-70	18,117	-0.39%
2020/03/23	10	36.16	5.1	36.10	36.10	4.9	17,961	0.03%
2020/03/20	21	35.29	13.3	36.10	36.95	7.7	17,655	0.04%
2020/03/19	63	34.14	4	34.24	33.60	59	17,337	0.34%
2020/03/18	19	36.56	11	37.02	36.00	8	17,069	0.05%
2020/03/17	53	37.65	2	38.00	37.60	51	16,688	0.31%
2020/03/16	5	39.72	9	39.59	38.85	-4	16,138	-0.02%
2020/03/13	73	39.33	8	38.93	40.25	65	15,911	0.41%
2020/03/12	7	41.31	44	41.13	40.75	-37	15,439	-0.24%
2020/03/11	4	41.93	4	42.00	41.80	0	15,048	0.00%
2020/03/10	6	41.49	22.5	41.47	41.60	-16.5	14,955	-0.11%
2020/03/09	14	41.96	6	41.85	41.85	8	14,818	0.05%
2020/03/06	7	42.76	0.4	42.85	42.85	6.6	14,613	0.05%
2020/03/05	0	0.00	7	43.16	43.30	-7	14,608	-0.05%
2020/03/04	0	0.00	2	42.68	42.85	-2	14,772	-0.01%
2020/03/03	1	42.60	10	42.66	42.65	-9	14,783	-0.06%
2020/03/02	3	42.25	31	42.35	42.25	-28	14,678	-0.19%
2020/02/27	18.7	42.26	5	42.25	42.25	13.7	14,824	0.09%
2020/02/26	2	42.33	29	42.30	42.20	-27	14,772	-0.18%
2020/02/25	10	42.55	0	0.00	42.70	10	14,628	0.07%
2020/02/24	1	43.15	3.4	43.09	43.00	-2.4	14,574	-0.02%
2020/02/21	4	43.25	5	43.28	43.25	-1	14,887	-0.01%
2020/02/20	3	43.55	5.1	43.65	43.15	-2.1	15,079	-0.01%
2020/02/19	1	43.40	6	43.39	43.40	-5	15,251	-0.03%
2020/02/18	2	42.95	0	0.00	43.05	2	15,442	0.01%
2020/02/17	1	43.05	13	43.02	43.00	-12	15,522	-0.08%
2020/02/14	0.9	43.15	0.4	43.15	43.20	0.4	15,690	0.00%
2020/02/13	0	43.00	22	43.14	43.15	-22	15,652	-0.14%
2020/02/12	1	42.60	6	42.84	42.80	-5	15,560	-0.03%
2020/02/11	2	42.75	0	0.00	42.60	2	15,533	0.01%
2020/02/10	2	42.30	3	42.40	42.40	-1	15,477	-0.01%
2020/02/07	7	42.43	28.5	42.49	42.50	-21.5	15,428	-0.14%
2020/02/06	9	42.97	27.1	42.94	43.00	-18.1	15,478	-0.12%
2020/02/05	11	42.40	0	0.00	42.35	11	15,557	0.07%
2020/02/04	59.3	42.58	57	41.80	42.40	2.3	15,460	0.01%
2020/02/03	60	41.48	9	40.81	41.55	51	15,348	0.33%
2020/01/31	22	42.20	187	42.03	42.05	-165	15,299	-1.08%	大賣/鉅額交易
2020/01/30	68.5	42.18	99.2	42.62	41.85	-30.7	15,164	-0.20%
2020/01/20	0	0.00	2	44.93	44.95	-2	14,282	-0.01%
2020/01/17	0	0.00	5	44.82	44.90	-5	14,487	-0.03%
2020/01/16	3	44.63	15	44.66	44.75	-12	14,575	-0.08%
2020/01/15	6	44.43	10	44.55	44.55	-4	14,636	-0.03%
2020/01/14	55	44.45	91	44.35	44.55	-36	14,537	-0.25%
2020/01/13	1	43.95	30	43.97	44.25	-29	14,595	-0.20%
2020/01/10	71	43.39	7	43.41	43.50	64	15,006	0.43%
2020/01/09	11.1	43.35	2	43.58	43.45	9.1	15,008	0.06%
2020/01/08	0	0.00	21	43.44	43.40	-21	14,943	-0.14%
2020/01/07	2	43.45	19.2	43.30	43.60	-17.2	14,877	-0.12%
2020/01/06	1	43.45	4.2	43.50	43.45	-3.2	14,973	-0.02%
2020/01/03	2	43.68	11	43.75	43.95	-9	14,911	-0.06%
2020/01/02	1	44.05	8.1	44.10	44.10	-7.1	14,838	-0.05%
2019/12/31	1	43.65	24	43.66	43.70	-23	14,647	-0.16%
2019/12/30	12.4	43.71	8.2	43.63	43.65	4.2	14,673	0.03%
2019/12/27	1	43.05	51	43.20	43.25	-50	14,540	-0.34%
2019/12/26	0	0.00	28	43.00	43.05	-28	14,635	-0.19%
2019/12/25	1	43.10	0	0.00	43.10	1	14,801	0.01%
2019/12/24	10	43.25	0	0.00	43.15	10	14,907	0.07%
2019/12/23	0	0.00	20.9	43.07	43.25	-20.9	14,952	-0.14%
2019/12/20	10	42.95	7	42.96	42.95	3	14,978	0.02%
2019/12/19	10	42.90	3	42.88	43.00	7	14,997	0.05%
2019/12/18	2	42.98	4	43.03	43.00	-2	15,064	-0.01%
2019/12/17	0	0.00	5	42.82	42.95	-5	15,039	-0.03%
2019/12/16	1	42.85	17	42.88	42.80	-16	14,936	-0.11%
2019/12/13	1.1	42.52	416	42.61	42.55	-414.9	14,945	-2.78%	大賣/鉅額交易
2019/12/12	0	0.00	86	42.35	42.30	-86	14,920	-0.58%
2019/12/11	52	42.10	6	42.20	42.15	46	14,985	0.31%
2019/12/10	0	0.00	123	42.10	42.10	-123	15,068	-0.82%	大賣/鉅額交易
2019/12/09	0	0.00	6	41.98	42.05	-6	15,165	-0.04%
2019/12/05	0	0.00	2	41.75	41.65	-2	15,354	-0.01%
2019/12/04	8	41.56	1.1	41.52	41.75	6.9	15,645	0.04%
2019/12/03	8	41.73	66	41.64	41.85	-58	15,733	-0.37%
2019/12/02	3	41.23	1	41.30	41.35	2	15,733	0.01%
2019/11/29	203.1	41.57	0	0.00	41.40	203.1	15,719	1.29%	大買/鉅額交易
2019/11/27	5	41.72	3.1	41.90	41.95	1.9	15,837	0.01%
2019/11/26	1	42.00	21	41.82	41.80	-20	15,863	-0.13%
2019/11/25	5	41.91	2	42.05	41.95	3	15,528	0.02%
2019/11/22	208	42.09	4.1	42.22	42.10	203.9	15,556	1.31%	大買/鉅額交易
2019/11/21	5	42.25	13.4	42.29	42.35	-8.4	15,639	-0.05%
2019/11/20	3.4	42.61	39.1	42.46	42.65	-35.6	15,535	-0.23%
2019/11/19	2	42.05	6	41.98	42.10	-4	15,188	-0.03%
2019/11/18	13	42.00	5	42.04	42.10	8	15,006	0.05%
2019/11/15	1	41.45	36	41.41	41.70	-35	14,790	-0.24%
2019/11/14	8	40.95	1	41.15	41.15	7	14,612	0.05%
2019/11/13	2	41.13	3.1	41.21	41.00	-1.1	14,577	-0.01%
2019/11/12	9	40.54	0	0.00	40.65	9	14,491	0.06%
2019/11/11	5	40.55	32	40.65	40.35	-27	14,806	-0.18%
2019/11/08	10	40.90	5	40.94	40.90	5	15,386	0.03%
2019/11/07	10	40.75	1	40.80	40.95	9	15,890	0.06%
2019/11/06	4	40.83	5	40.83	40.80	-1	16,088	-0.01%
2019/11/05	15	40.85	50	40.75	40.90	-35	16,203	-0.22%
2019/11/04	12.3	40.89	8	40.83	40.95	4.3	16,285	0.03%
2019/11/01	8	40.48	3	40.50	40.55	5	16,295	0.03%
2019/10/31	1	40.45	0	0.00	40.45	1	16,600	0.01%
2019/10/30	10	40.31	0	0.00	40.35	10	16,869	0.06%
2019/10/29	3	40.53	2	40.63	40.65	1	16,765	0.01%
2019/10/28	9	40.76	2	40.98	40.75	7	16,612	0.04%
2019/10/25	3.9	40.88	13	40.91	40.85	-9.1	16,652	-0.05%
2019/10/24	17	40.81	0	0.00	41.00	17	16,478	0.10%
2019/10/23	34	41.04	1	40.95	40.95	33	16,533	0.20%
2019/10/22	0	0.00	5	41.20	41.40	-5	16,532	-0.03%
2019/10/21	19	41.53	110	41.57	41.50	-91	16,453	-0.55%	大賣/
2019/10/18	11	40.76	16.2	40.92	40.95	-5.2	16,356	-0.03%
2019/10/17	1.5	40.02	2.1	40.05	40.10	-0.6	15,849	0.00%
2019/10/16	2	39.90	0	0.00	40.00	2	15,811	0.01%
2019/10/15	3	39.87	0	0.00	40.00	3	15,916	0.02%
2019/10/14	1	39.90	111	39.95	39.95	-110	16,255	-0.68%	大賣/鉅額交易
2019/10/09	2	39.55	3	39.75	39.50	-1	16,418	-0.01%
2019/10/08	5.2	39.70	108	39.65	39.75	-102.8	16,714	-0.61%	大賣/鉅額交易
2019/10/07	5	39.19	2	39.20	39.30	3	17,140	0.02%
2019/10/04	16	38.86	0	0.00	38.90	16	17,320	0.09%
2019/10/03	4	38.86	0	0.00	39.00	4	17,304	0.02%
2019/10/02	6	39.34	0	0.00	39.25	6	17,315	0.03%
2019/10/01	9	39.68	0	0.00	39.65	9	17,356	0.05%
2019/09/27	3	39.70	0	0.00	39.65	3	17,381	0.02%
2019/09/26	1.5	39.83	1	39.90	39.90	0.5	17,415	0.00%
2019/09/25	2	39.80	0.1	39.80	39.60	1.9	17,535	0.01%
2019/09/24	50	39.65	0	0.00	39.80	50	17,583	0.28%
2019/09/23	3	39.97	8	39.81	39.75	-5	17,507	-0.03%
2019/09/20	1	39.65	3	39.87	40.20	-2	17,563	-0.01%
2019/09/19	32	39.85	0.1	40.00	39.80	31.9	17,483	0.18%
2019/09/18	196	39.78	0.1	40.00	39.80	195.9	17,574	1.11%	大買/鉅額交易
2019/09/17	10	39.54	51	39.44	39.50	-41	17,619	-0.23%
2019/09/16	5	40.10	322.4	40.17	40.10	-317.4	17,629	-1.80%	大賣/鉅額交易
2019/09/12	4.4	40.05	3.2	40.08	40.05	1.2	17,599	0.01%
2019/09/11	1	39.95	3	39.90	40.00	-2	17,752	-0.01%
2019/09/10	54	39.95	1.1	39.96	39.95	52.9	17,949	0.29%
2019/09/09	2.8	40.04	1	40.20	40.00	1.8	18,140	0.01%
2019/09/06	25	39.93	83	39.89	39.85	-58	18,038	-0.32%
2019/09/05	3	38.90	5	38.98	39.00	-2	17,798	-0.01%
2019/09/04	1	38.40	1	38.45	38.45	0	17,818	0.00%
2019/09/03	1	38.40	0	0.00	38.35	1	17,972	0.01%
2019/09/02	81.5	38.34	0	0.00	38.25	81.5	18,146	0.45%
2019/08/30	0	0.00	7	38.06	38.45	-7	18,113	-0.04%
2019/08/29	11	37.56	0	0.00	37.80	11	18,035	0.06%
2019/08/28	61	37.65	1	37.70	37.70	60	18,261	0.33%
2019/08/27	2.3	37.70	0	0.00	37.65	2.3	18,435	0.01%
2019/08/26	9	37.62	25	37.55	37.70	-16	18,481	-0.09%
2019/08/23	3	37.78	0	0.00	38.20	3	18,473	0.02%
2019/08/22	0	0.00	1	37.85	37.85	-1	18,541	-0.01%
2019/08/21	9	38.01	0	0.00	37.95	9	18,734	0.05%
2019/08/20	2	38.15	5	38.20	38.15	-3	18,731	-0.02%
2019/08/19	10	38.20	3	38.15	38.10	7	18,777	0.04%
2019/08/16	9	37.90	0.2	38.30	37.95	8.8	18,796	0.05%
2019/08/15	14	37.98	7	37.80	38.00	7	18,773	0.04%
2019/08/14	62	38.11	5	37.91	38.30	57	18,819	0.30%
2019/08/13	46	37.42	4	37.71	37.25	42	18,656	0.23%
2019/08/12	32	43.94	33	43.98	43.95	-1	18,080	-0.01%
2019/08/08	52	44.05	7	44.05	43.90	45	17,741	0.25%
2019/08/07	16	43.48	0.1	43.70	43.35	15.9	17,601	0.09%
2019/08/06	19	43.17	10	43.00	43.30	9	17,750	0.05%
2019/08/05	34	43.56	0	0.00	43.55	34	17,728	0.19%
2019/08/02	170	43.78	0	0.00	43.55	170	17,716	0.96%	大買/鉅額交易
2019/08/01	124	44.14	0	0.00	44.05	124	17,596	0.70%	大買/鉅額交易
2019/07/31	11	44.83	45	44.65	44.70	-34	17,513	-0.19%
2019/07/30	7	44.83	7	44.81	44.80	0	17,651	0.00%
2019/07/29	109	44.91	0.3	45.00	44.85	108.7	17,948	0.61%	大買/鉅額交易
2019/07/26	109	44.39	2	44.50	44.65	107	18,163	0.59%	大買/鉅額交易
2019/07/25	21	44.57	0	0.00	44.30	21	18,228	0.12%
2019/07/24	1	44.85	4	44.91	44.80	-3	18,091	-0.02%
2019/07/23	1	44.80	1	45.00	45.05	0	18,053	0.00%
2019/07/22	10	44.93	1.5	44.97	44.90	8.5	18,025	0.05%
2019/07/19	104	44.65	1	44.80	44.80	103	17,949	0.57%	大買/鉅額交易
2019/07/18	161	44.60	4	44.55	44.60	157	17,921	0.88%	大買/鉅額交易
2019/07/17	9	44.54	102	44.60	44.70	-93	18,132	-0.51%	大賣/
2019/07/16	49	44.51	129	44.60	44.75	-80	18,306	-0.44%	大賣/
2019/07/15	11	44.06	75.2	43.91	44.05	-64.2	18,126	-0.35%
2019/07/12	38	44.38	11	44.67	44.35	27	18,091	0.15%
2019/07/11	143	44.93	7	45.05	44.80	136	18,028	0.75%	大買/鉅額交易
2019/07/10	66	45.99	1.2	45.91	45.85	64.8	17,637	0.37%
2019/07/09	8	46.00	1.1	46.14	46.00	6.9	17,645	0.04%
2019/07/08	2	46.15	0	0.00	46.20	2	17,825	0.01%
2019/07/05	2	46.25	2	46.20	46.15	0	17,949	0.00%
2019/07/04	16	45.97	7	45.89	45.90	9	18,032	0.05%
2019/07/03	18	46.09	1	46.40	46.25	17	18,223	0.09%
2019/07/02	6	46.27	9	46.41	46.35	-3	18,452	-0.02%
2019/07/01	3	46.30	14	46.24	46.15	-11	18,483	-0.06%
2019/06/28	1	45.70	5	45.81	46.05	-4	18,562	-0.02%
2019/06/27	105	46.01	0	0.00	45.95	105	18,801	0.56%	大買/鉅額交易
2019/06/26	5	45.59	26.3	45.52	45.55	-21.3	18,891	-0.11%
2019/06/25	41	45.43	0	0.00	45.60	41	19,323	0.21%
2019/06/24	12	45.42	3	45.53	45.60	9	19,560	0.05%
2019/06/21	55	45.16	17	45.15	45.15	38	19,765	0.19%
2019/06/20	1.3	45.32	3	45.28	45.40	-1.7	20,696	-0.01%
2019/06/19	3	45.17	25	45.43	45.30	-22	20,682	-0.11%
2019/06/18	22	45.00	6	45.11	45.20	16	20,639	0.08%
2019/06/17	1	44.75	5	44.85	44.70	-4	20,457	-0.02%
2019/06/14	3	43.90	5	43.95	43.95	-2	20,318	-0.01%
2019/06/13	1	43.80	4	43.69	43.85	-3	20,846	-0.01%
2019/06/12	11	43.70	14	43.79	43.75	-3	20,917	-0.01%
2019/06/11	3	43.63	144	43.85	44.00	-141	20,838	-0.68%	大賣/鉅額交易
2019/06/10	21	43.68	7	43.69	43.85	14	20,740	0.07%
2019/06/06	17	42.95	2	42.95	43.15	15	20,602	0.07%
2019/06/05	4	43.04	2	43.30	43.00	2	20,525	0.01%
2019/06/04	18	43.61	2	43.93	43.10	16	20,408	0.08%
2019/06/03	18	43.30	4	43.09	43.40	14	20,223	0.07%
2019/05/31	1	42.75	5	42.74	42.90	-4	20,045	-0.02%
2019/05/30	6	42.52	2	42.68	42.80	4	19,910	0.02%
2019/05/29	13	42.33	0	0.00	42.50	13	19,853	0.07%
2019/05/28	105	42.48	0	0.00	42.30	105	19,894	0.53%	大買/鉅額交易
2019/05/27	30	42.62	1	42.70	42.40	29	19,814	0.15%
2019/05/24	17	42.46	2	42.50	42.35	15	19,902	0.08%
2019/05/23	1	42.35	2	42.68	42.35	-1	19,954	-0.01%
2019/05/22	4	42.63	1	42.70	42.70	3	20,360	0.01%
2019/05/21	2	42.73	2	42.80	42.85	0	20,460	0.00%
2019/05/20	5	42.45	1	42.55	42.35	4	20,442	0.02%
2019/05/17	21	42.01	0	0.00	42.25	21	20,401	0.10%
2019/05/16	32	41.87	4	42.31	42.00	28	20,412	0.14%
2019/05/15	4	41.64	2	41.85	41.75	2	20,302	0.01%
2019/05/14	13	41.55	11	41.47	41.55	2	20,272	0.01%
2019/05/13	2	42.50	201	42.52	42.00	-199	19,984	-1.00%	大賣/鉅額交易
2019/05/10	10	42.60	18	42.67	42.50	-8	19,903	-0.04%
2019/05/09	4.1	42.61	3	42.92	42.50	1.1	19,795	0.01%
2019/05/08	1	42.45	8.1	42.95	43.00	-7.1	19,622	-0.04%
2019/05/07	0.1	42.90	19	42.82	42.90	-18.9	19,430	-0.10%
2019/05/06	13	42.36	4	42.61	42.30	9	19,257	0.05%
2019/05/03	0.5	42.85	121	42.77	42.85	-120.5	18,942	-0.64%	大賣/鉅額交易
2019/05/02	0	0.00	1	42.30	42.20	-1	18,615	-0.01%
2019/04/30	13	42.12	151	42.10	42.00	-138	18,472	-0.75%	大賣/鉅額交易
2019/04/29	151	42.02	12	42.03	42.10	139	18,476	0.75%	大買/鉅額交易
2019/04/26	0	0.00	1	41.80	41.75	-1	18,369	-0.01%
2019/04/25	56	41.45	6	41.68	41.80	50	18,375	0.27%
2019/04/24	4	41.50	6	41.57	41.55	-2	18,358	-0.01%
2019/04/23	17	40.83	10	41.14	41.60	7	18,316	0.04%
2019/04/22	68	41.13	1	41.55	41.00	67	18,243	0.37%
2019/04/19	14.2	41.59	2.1	41.80	41.70	12.1	17,929	0.07%
2019/04/18	123	41.70	13	41.66	41.60	110	17,806	0.62%	大買/鉅額交易
2019/04/17	19	41.99	2	41.90	41.95	17	17,616	0.10%
2019/04/16	8.7	42.24	4	42.50	42.30	4.7	17,377	0.03%
2019/04/15	11	42.30	3	42.32	42.50	8	17,356	0.05%
2019/04/12	1	42.10	3	42.20	42.00	-2	17,209	-0.01%
2019/04/11	14	42.03	0	0.00	42.05	14	17,030	0.08%
2019/04/10	26	41.95	2	41.98	42.00	24	16,791	0.14%
2019/04/09	77	42.25	30	42.00	42.15	47	16,545	0.28%
2019/04/08	115	41.95	1	42.00	42.30	114	16,200	0.70%	大買/鉅額交易
2019/04/03	8	41.59	5.5	41.61	41.70	2.5	15,817	0.02%
2019/04/02	44.1	41.47	0	0.00	41.40	44.1	15,641	0.28%
2019/04/01	5.2	41.49	0	0.00	41.35	5.2	15,380	0.03%
2019/03/29	15	41.27	2	41.15	41.25	13	14,937	0.09%
2019/03/28	11	40.99	15	41.36	41.00	-4	14,770	-0.03%
2019/03/27	1	40.80	2	40.55	40.55	-1	14,397	-0.01%
2019/03/26	9	40.34	27	40.35	40.45	-18	14,149	-0.13%
2019/03/25	205.1	40.09	157.1	40.10	40.50	48	13,906	0.35%	大買/大賣/
2019/03/21	0	0.00	3	38.50	38.85	-3	12,975	-0.02%
2019/03/20	152	38.07	0	0.00	38.05	152	12,847	1.18%	大買/鉅額交易
2019/03/19	1	38.00	6	38.20	38.10	-5	12,820	-0.04%
2019/03/18	34	37.75	0	0.00	37.80	34	12,718	0.27%
2019/03/15	2	38.60	305	38.63	38.65	-303	12,123	-2.50%	大賣/鉅額交易
2019/03/14	7	38.52	0	0.00	38.60	7	12,005	0.06%
2019/03/13	3	38.42	1	38.55	38.50	2	12,137	0.02%
2019/03/12	2	38.45	4	38.49	38.40	-2	12,190	-0.02%
2019/03/11	5	37.90	0	0.00	37.85	5	12,358	0.04%
2019/03/08	109	37.88	1	37.90	38.00	108	12,634	0.85%	大買/鉅額交易
2019/03/07	9	38.09	0	0.00	38.00	9	12,816	0.07%
2019/03/06	9	38.16	0	0.00	38.25	9	12,966	0.07%
2019/03/05	207	38.12	0	0.00	38.00	207	13,299	1.56%	大買/鉅額交易
2019/03/04	1	38.10	1	38.20	38.20	0	14,411	0.00%
2019/02/27	6	38.24	0	0.00	38.40	6	14,337	0.04%
2019/02/26	9	38.26	0	0.00	38.20	9	14,246	0.06%
2019/02/25	5	38.60	0	0.00	38.45	5	14,362	0.03%
2019/02/22	2	38.70	7	38.86	38.70	-5	14,472	-0.03%
2019/02/21	0	0.00	239	38.98	39.30	-239	14,492	-1.65%	大賣/鉅額交易
2019/02/20	1	37.80	2	38.08	37.85	-1	14,013	-0.01%
2019/02/19	0	0.00	15	37.42	37.55	-15	13,849	-0.11%
2019/02/18	9	36.97	4	37.45	36.90	5	13,696	0.04%
2019/02/15	4	37.23	0	0.00	37.45	4	13,766	0.03%
2019/02/14	26	37.54	5	37.80	37.50	21	13,833	0.15%
2019/02/13	1	37.60	1	37.65	37.65	0	13,710	0.00%
2019/02/11	4.1	37.36	0	0.00	37.65	4.1	13,612	0.03%
2019/01/30	3	37.30	105.6	37.20	37.35	-102.6	13,468	-0.76%	大賣/鉅額交易
2019/01/29	0	0.00	2	36.98	37.10	-2	13,530	-0.01%
2019/01/28	0	0.00	101	36.85	37.00	-101	13,669	-0.74%	大賣/鉅額交易
2019/01/25	1.1	36.54	1	36.55	36.60	0.1	13,691	0.00%
2019/01/22	0	0.00	1	36.25	36.25	-1	14,159	-0.01%
2019/01/21	0.1	36.20	1	36.30	36.25	-0.9	14,309	-0.01%
2019/01/18	0	0.00	9	35.90	36.00	-9	14,490	-0.06%
2019/01/17	4	35.45	0	0.00	35.45	4	14,775	0.03%
2019/01/16	4	35.63	2	35.60	35.60	2	15,381	0.01%
2019/01/15	3	35.77	0	0.00	35.70	3	15,547	0.02%
2019/01/14	8	35.74	0	0.00	35.60	8	15,440	0.05%
2019/01/11	2.2	36.42	0	0.00	36.40	2.2	15,449	0.01%
2019/01/10	2	36.90	7	36.55	36.55	-5	15,388	-0.03%
2019/01/09	7	36.13	11	36.12	36.35	-4	15,371	-0.03%
2019/01/08	1	35.55	0	0.00	35.55	1	15,314	0.01%
2019/01/07	5.5	35.95	0	0.00	36.00	5.5	15,385	0.04%
2019/01/04	1	35.10	6	35.40	35.45	-5	15,411	-0.03%
2019/01/03	3	35.25	1	35.20	35.15	2	15,897	0.01%
2019/01/02	0	0.00	3	35.80	35.50	-3	15,978	-0.02%
2018/12/28	5	35.48	0	0.00	35.60	5	16,040	0.03%
2018/12/26	0	0.00	2	35.75	35.40	-2	16,203	-0.01%
2018/12/25	0	0.00	5	35.65	35.85	-5	16,296	-0.03%
2018/12/24	3	35.75	0	0.00	35.80	3	16,416	0.02%
2018/12/21	4	35.40	2	35.48	35.40	2	16,971	0.01%
2018/12/20	97	35.62	0	0.00	35.40	97	16,974	0.57%
2018/12/19	6	35.65	0	0.00	36.00	6	16,914	0.04%
2018/12/18	5	35.73	4	35.94	35.65	1	16,943	0.01%
2018/12/17	6	36.03	28	36.12	36.00	-22	17,319	-0.13%
2018/12/14	1	35.60	12	35.66	35.75	-11	17,273	-0.06%
2018/12/13	0	0.00	13	35.10	35.50	-13	17,362	-0.07%
2018/12/12	27	34.89	0	0.00	34.95	27	17,290	0.16%
2018/12/11	4	35.10	0	0.00	34.80	4	17,234	0.02%
2018/12/10	7	34.79	1.5	34.78	34.75	5.5	17,308	0.03%
2018/12/07	9	35.04	7	35.35	35.05	2	17,487	0.01%
2018/12/06	2	34.78	2	34.60	34.65	0	17,576	0.00%
2018/12/05	1	34.80	3	35.20	34.85	-2	17,823	-0.01%
2018/12/04	5	35.01	14	35.18	35.05	-9	18,345	-0.05%
2018/12/03	9	35.24	11	35.74	35.85	-2	18,146	-0.01%
2018/11/30	18	34.48	0	0.00	34.50	18	17,903	0.10%
2018/11/29	6	34.24	2	34.08	34.05	4	17,779	0.02%
2018/11/28	2	33.93	0.5	34.20	34.05	1.5	17,765	0.01%
2018/11/27	27	33.34	2	33.45	33.50	25	17,583	0.14%
2018/11/26	1	35.25	0	0.00	35.35	1	16,748	0.01%
2018/11/23	1	34.70	11	34.76	34.70	-10	17,213	-0.06%
2018/11/22	11	35.02	4	35.06	34.85	7	17,290	0.04%
2018/11/21	18	35.71	5	35.59	35.70	13	17,165	0.08%
2018/11/20	4	36.44	21	36.89	36.65	-17	17,025	-0.10%
2018/11/19	1	36.50	2	36.48	36.50	-1	17,037	-0.01%
2018/11/16	10	36.60	0	0.00	36.45	10	17,140	0.06%
2018/11/15	2	36.08	0	0.00	36.15	2	17,325	0.01%
2018/11/14	4	36.61	1	36.30	36.35	3	17,409	0.02%
2018/11/12	0.3	35.60	0	0.00	35.60	0.3	17,488	0.00%
2018/11/09	1	35.00	10	34.95	34.90	-9	17,688	-0.05%
2018/11/08	1	35.45	0	0.00	35.50	1	18,029	0.01%
2018/11/06	1	34.85	1	35.75	35.10	0	19,646	0.00%
2018/11/05	9	35.32	2	35.25	35.35	7	19,895	0.04%
2018/11/02	0.5	36.45	12	36.16	36.45	-11.5	20,127	-0.06%
2018/11/01	1	35.40	1	35.80	35.65	0	20,426	0.00%
2018/10/31	0	0.00	11	34.82	34.70	-11	20,564	-0.05%
2018/10/30	2	34.15	4	34.20	34.10	-2	20,695	-0.01%
2018/10/29	16	33.56	0	0.00	33.90	16	20,980	0.08%
2018/10/26	6	33.18	3	33.35	33.50	3	21,504	0.01%
2018/10/25	2	33.23	4.6	33.44	34.00	-2.6	22,325	-0.01%
2018/10/24	32	34.51	6	34.25	34.15	26	23,157	0.11%
2018/10/23	107	35.63	2	37.23	36.00	105	22,836	0.46%	大買/鉅額交易
2018/10/22	0	0.00	1	37.60	37.55	-1	23,078	0.00%
2018/10/19	4	37.19	0	0.00	37.25	4	24,086	0.02%
2018/10/18	0	0.00	10	37.93	38.00	-10	24,280	-0.04%
2018/10/17	0	0.00	1	38.65	38.25	-1	25,131	0.00%
2018/10/16	5	38.06	1	38.20	38.20	4	25,323	0.02%
2018/10/15	0	0.00	4	38.50	38.50	-4	25,455	-0.02%
2018/10/12	3	38.15	1	38.65	39.00	2	25,600	0.01%
2018/10/11	103	37.10	0	0.00	37.60	103	25,654	0.40%	大買/鉅額交易
2018/10/09	0	0.00	6	40.05	40.05	-6	25,282	-0.02%
2018/10/04	58	39.58	6	39.63	39.80	52	25,683	0.20%
2018/10/03	1	40.50	0	0.00	40.20	1	25,833	0.00%
2018/10/02	50	40.30	0	0.00	40.30	50	26,052	0.19%
2018/10/01	4	41.58	0	0.00	41.05	4	26,235	0.02%
2018/09/28	6	41.33	11	41.19	41.10	-5	26,430	-0.02%
2018/09/27	0	0.00	2	39.80	40.25	-2	26,273	-0.01%
2018/09/26	1	40.30	2	39.95	39.90	-1	26,482	0.00%
2018/09/25	3	40.62	6	40.37	40.20	-3	26,920	-0.01%
2018/09/21	1	40.95	1	40.60	40.40	0	27,049	0.00%
2018/09/20	1	40.15	1	40.45	40.10	0	26,888	0.00%
2018/09/19	1	40.45	1	40.50	40.15	0	26,972	0.00%
2018/09/17	2	39.10	0	0.00	39.30	2	27,184	0.01%
2018/09/11	1	37.35	10	37.69	38.00	-9	27,244	-0.03%
2018/09/10	14	38.82	2	38.90	37.95	12	27,027	0.04%
2018/09/06	6.5	41.42	0.7	41.70	41.80	5.8	26,592	0.02%
2018/09/05	0	0.00	1.1	41.60	41.55	-1.1	26,581	0.00%
2018/09/04	1	41.40	0	0.00	42.10	1	26,593	0.00%
2018/09/03	0.6	41.35	6	41.33	41.35	-5.4	26,409	-0.02%
2018/08/30	4	41.78	46	41.77	42.00	-42	26,050	-0.16%
2018/08/29	0	0.00	3	43.32	43.40	-3	25,625	-0.01%
2018/08/28	0	0.00	0.2	43.20	43.30	-0.2	25,698	0.00%
2018/08/27	0	0.00	3	43.30	43.30	-3	25,815	-0.01%
2018/08/24	0	0.00	5.5	42.93	42.80	-5.5	25,756	-0.02%
2018/08/23	4	43.10	0	0.00	43.10	4	25,948	0.02%
2018/08/22	2	43.00	7	42.81	42.95	-5	26,075	-0.02%
2018/08/21	3	42.20	0	0.00	42.90	3	26,120	0.01%
2018/08/20	3	42.33	0	0.00	42.00	3	26,216	0.01%
2018/08/17	2	42.45	0	0.00	42.05	2	26,177	0.01%
2018/08/16	2	41.50	2	41.60	42.00	0	26,134	0.00%
2018/08/15	21	42.80	13	42.71	42.35	8	26,225	0.03%
2018/08/14	5	42.90	11	43.12	43.30	-6	25,975	-0.02%
2018/08/13	27	42.98	12	42.76	42.15	15	25,677	0.06%
2018/08/10	0	0.00	1	41.00	41.50	-1	24,798	0.00%
2018/08/09	3	40.23	8	40.72	40.50	-5	24,741	-0.02%
2018/08/08	4	40.50	3	40.57	40.60	1	25,207	0.00%
2018/08/07	5	40.25	0	0.00	40.15	5	25,092	0.02%
2018/08/06	8	40.47	2	40.35	40.35	6	25,024	0.02%
2018/08/03	3	41.05	1	40.95	40.45	2	24,795	0.01%
2018/08/02	6	40.91	0	0.00	40.60	6	24,490	0.02%
2018/08/01	6	39.71	10	40.97	41.05	-4	23,866	-0.02%
2018/07/31	22	39.48	1	39.45	39.35	21	22,946	0.09%
2018/07/30	10	41.05	4	41.21	40.70	6	22,017	0.03%
2018/07/27	7	40.64	0	0.00	40.30	7	21,668	0.03%
2018/07/26	11	40.64	0	0.00	40.50	11	21,333	0.05%
2018/07/25	5	44.95	1	45.00	45.10	4	20,460	0.02%
2018/07/24	44	45.25	9	45.45	45.50	35	20,173	0.17%
2018/07/20	1	42.50	0	0.00	42.30	1	19,251	0.01%
2018/07/19	10	42.80	0.1	42.70	42.75	9.9	19,164	0.05%
2018/07/18	1	42.40	0	0.00	42.25	1	19,412	0.01%
2018/07/17	1	42.25	0	0.00	42.15	1	19,164	0.01%
2018/07/16	2	42.53	1	43.50	42.50	1	19,102	0.01%
2018/07/13	1	43.35	1	43.60	43.50	0	19,058	0.00%
2018/07/11	1	41.95	0	0.00	42.15	1	18,533	0.01%
2018/07/10	0	0.00	0.3	43.10	43.25	-0.3	18,222	0.00%
2018/07/09	2	41.70	1	42.80	42.75	1	17,897	0.01%
2018/07/06	5	41.75	0	0.00	41.60	5	17,544	0.03%
2018/07/04	2	41.70	0	0.00	42.00	2	17,216	0.01%
2018/07/03	6	42.18	1	43.20	42.75	5	16,918	0.03%
2018/07/02	5	41.71	0	0.00	41.85	5	16,442	0.03%
2018/06/29	1	42.00	0	0.00	42.35	1	16,147	0.01%
2018/06/28	3	42.48	1	42.65	42.40	2	15,725	0.01%
2018/06/27	3	42.98	3	42.75	43.00	0	15,500	0.00%
2018/06/26	9	43.88	0	0.00	43.70	9	15,155	0.06%
2018/06/22	0	0.00	2	45.00	44.60	-2	14,764	-0.01%
2018/06/21	1	44.75	0	0.00	44.75	1	14,558	0.01%
2018/06/20	1	43.30	5	44.30	44.75	-4	14,521	-0.03%
2018/06/19	5	44.07	123	44.00	43.85	-118	14,290	-0.83%	大賣/鉅額交易
2018/06/15	13	45.07	5	45.51	45.25	8	13,991	0.06%
2018/06/14	4	44.95	1.3	45.01	44.90	2.7	13,688	0.02%
2018/06/13	0	0.00	5	45.32	45.45	-5	13,540	-0.04%
2018/06/12	1	44.55	21	44.55	44.50	-20	13,514	-0.15%
2018/06/11	3	44.48	10	44.40	44.60	-7	13,386	-0.05%
2018/06/08	1	44.40	0	0.00	45.00	1	13,315	0.01%
2018/06/07	1	44.70	0	0.00	44.75	1	13,245	0.01%
2018/06/06	1	44.55	10	44.60	44.80	-9	13,226	-0.07%
2018/06/05	2	45.13	1	44.80	45.20	1	13,105	0.01%
2018/06/04	6	45.20	13	44.45	45.65	-7	12,867	-0.05%
2018/06/01	4	43.55	0	0.00	43.75	4	12,533	0.03%
2018/05/31	1	43.75	7	43.70	43.60	-6	12,403	-0.05%
2018/05/30	10	44.15	1	43.05	43.75	9	12,061	0.07%
2018/05/28	0.1	43.75	4	44.00	43.95	-3.9	11,560	-0.03%
2018/05/25	17	44.06	5	43.90	43.90	12	11,405	0.11%
2018/05/24	5	43.85	15	44.45	44.75	-10	11,186	-0.09%
2018/05/23	25	44.09	1	43.75	44.10	24	10,986	0.22%
2018/05/21	1	45.95	2.1	45.97	46.00	-1.1	10,604	-0.01%
2018/05/18	5	46.04	3	45.80	45.55	2	10,386	0.02%
2018/05/17	1	46.15	0	0.00	45.65	1	10,246	0.01%
2018/05/16	3	46.92	6	45.84	45.90	-3	9,922	-0.03%
2018/05/15	0	0.00	15	42.91	43.50	-15	9,122	-0.16%
2018/05/14	11	42.33	0	0.00	43.15	11	9,082	0.12%
2018/05/10	0	0.00	2	41.23	41.10	-2	8,681	-0.02%
2018/05/09	1	40.75	0	0.00	40.60	1	8,472	0.01%
2018/05/08	2	40.65	0.2	40.60	40.80	1.9	8,411	0.02%
2018/05/07	0	0.00	9	40.37	40.40	-9	8,247	-0.11%
2018/05/04	7	39.55	10	39.94	39.55	-3	7,995	-0.04%
2018/05/03	10	39.93	1	40.60	39.40	9	8,040	0.11%
2018/05/02	3	40.82	2	40.95	40.85	1	7,860	0.01%
2018/04/30	0	40.75	0	40.75	40.85	0	7,745	0.00%
2018/04/27	10	40.50	11	40.70	40.30	-1	7,743	-0.01%
2018/04/26	0	0.00	7	40.66	40.50	-7	7,705	-0.09%
2018/04/25	6	40.23	12	40.39	40.20	-6	7,573	-0.08%
2018/04/24	3	40.85	4	40.99	40.85	-1	7,530	-0.01%
2018/04/23	2	38.90	0	0.00	38.90	2	7,116	0.03%
2018/04/20	0	0.00	1	38.95	38.75	-1	7,184	-0.01%
2018/04/19	1	38.85	0	0.00	39.00	1	7,137	0.01%
2018/04/12	0	0.00	1	38.10	38.10	-1	8,316	-0.01%
2018/04/11	2	38.45	1	38.50	38.45	1	8,816	0.01%
2018/04/10	0	0.00	3	37.57	38.20	-3	8,908	-0.03%
2018/04/09	0	37.30	0	0.00	37.35	0	8,975	0.00%
2018/04/03	1	36.25	0	0.00	36.95	1	9,075	0.01%
2018/04/02	1	36.55	0	0.00	36.65	1	9,194	0.01%
2018/03/30	0	36.60	0	0.00	36.60	0	9,384	0.00%
2018/03/29	1	36.60	0	0.00	36.55	1	9,612	0.01%
2018/03/27	0	0.00	2	37.10	37.15	-2	10,137	-0.02%
2018/03/26	2	36.65	0	0.00	36.60	2	10,164	0.02%
2018/03/13	0	0.00	1	37.50	37.50	-1	10,211	-0.01%
2018/03/12	0	0.00	2	37.10	37.20	-2	10,295	-0.02%
2018/03/08	0	0.00	1	36.40	36.40	-1	10,654	-0.01%
2018/03/05	1	36.80	0	0.00	36.30	1	11,150	0.01%
2018/03/01	0	0.00	1	37.00	37.00	-1	11,286	-0.01%
2018/02/09	8	35.58	6	35.80	35.60	2	11,191	0.02%
2018/02/08	0	0.00	3	36.75	36.75	-3	11,101	-0.03%
2018/02/07	3	36.30	0	0.00	36.40	3	11,348	0.03%
2018/02/06	3	35.45	3	36.40	35.50	0	11,176	0.00%
2018/02/05	2	37.25	0	0.00	37.80	2	10,868	0.02%
2018/01/31	0	0.00	2	37.90	37.65	-2	10,778	-0.02%
2018/01/30	0	0.00	2.9	37.73	37.90	-2.9	10,744	-0.03%
2018/01/26	0	0.00	3	37.60	38.20	-3	10,632	-0.03%
2018/01/25	0	0.00	1	37.65	37.60	-1	10,496	-0.01%
2018/01/23	0	0.00	4	36.93	37.30	-4	10,370	-0.04%
2018/01/19	0	0.00	1	37.85	37.90	-1	10,101	-0.01%
2018/01/18	1	37.95	3	38.60	37.85	-2	10,032	-0.02%
2018/01/17	1	38.45	0	0.00	38.50	1	9,868	0.01%
2018/01/12	0	0.00	1	37.50	37.60	-1	9,583	-0.01%
2018/01/11	36	37.84	3	37.50	37.50	33	9,356	0.35%
2018/01/10	7	38.09	4	38.35	38.45	3	8,870	0.03%
2018/01/09	20	37.98	2	38.20	38.30	18	8,715	0.21%
2018/01/08	60	38.05	8	38.09	38.20	52	8,456	0.61%
2018/01/05	0	0.00	3.1	37.20	37.30	-3.1	8,145	-0.04%
2018/01/03	0	0.00	2	37.22	37.35	-2	7,533	-0.03%
2018/01/02	0	0.00	1	36.25	36.55	-1	7,250	-0.01%