台泥 (1101)-土銀券商分點個股進出

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
32.35
漲跌
▲0.55
漲幅
+1.73%
成交量
18,620張
產業
上市水泥類股
2637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－土銀券商分點個股進出

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

土銀券商分點個股進出
土銀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
2024/04/29	2	32.13	1	32.35	32.35	1	16,038	0.01%
2024/04/26	7	31.87	0	0.00	31.80	7	15,880	0.04%
2024/04/25	4	31.96	0	0.00	32.00	4	15,849	0.03%
2024/04/24	1.1	32.17	0	0.00	32.15	1.1	15,799	0.01%
2024/04/23	2	32.50	1.1	32.90	32.35	0.9	16,021	0.01%
2024/04/22	1	32.25	17	32.34	32.60	-16	15,974	-0.10%
2024/04/19	265.7	32.28	7	31.98	32.00	258.7	15,756	1.64%	大買/鉅額交易
2024/04/18	166.5	32.40	8	32.81	32.70	158.5	15,379	1.03%	大買/鉅額交易
2024/04/17	3	32.55	1.5	32.67	32.65	1.5	15,172	0.01%
2024/04/16	141	32.69	8	33.00	32.45	133	15,008	0.89%	大買/鉅額交易
2024/04/15	5	32.52	4	32.85	32.35	1	14,402	0.01%
2024/04/12	3	31.93	2	31.90	32.20	1	14,063	0.01%
2024/04/11	2.2	32.45	0	0.00	32.40	2.2	13,848	0.02%
2024/04/10	9	32.88	0	0.00	32.70	9	13,783	0.07%
2024/04/09	3	32.30	8	32.45	32.45	-5	13,609	-0.04%
2024/04/08	21.9	32.26	9	32.35	32.30	12.9	13,545	0.10%
2024/04/03	68	32.31	2	33.03	32.00	66	13,436	0.49%
2024/04/02	60	31.98	2	32.00	31.95	58	13,046	0.44%
2024/04/01	152	32.14	0	0.00	32.15	152	13,124	1.16%	大買/鉅額交易
2024/03/29	2	32.05	5	31.98	32.15	-3	13,089	-0.02%
2024/03/28	1	31.75	0	0.00	31.70	1	12,963	0.01%
2024/03/27	0	0.00	3	31.70	31.70	-3	12,844	-0.02%
2024/03/26	6	31.49	0	31.25	31.55	6	12,765	0.05%
2024/03/25	2	31.20	4	31.15	31.10	-2	12,723	-0.02%
2024/03/22	12	31.11	2.2	31.25	31.15	9.8	12,702	0.08%
2024/03/21	5	31.53	3	31.65	31.50	2	12,514	0.02%
2024/03/20	34.3	30.97	2	30.90	30.90	32.3	12,516	0.26%
2024/03/19	14.1	31.49	1	31.60	31.40	13.1	12,198	0.11%
2024/03/18	11.5	31.85	27.1	31.75	31.70	-15.6	11,945	-0.13%
2024/03/15	28	32.02	1	31.90	31.95	27	11,833	0.23%
2024/03/14	13	31.83	12.5	31.87	32.00	0.5	11,512	0.00%
2024/03/13	5.1	31.82	633	31.78	31.70	-627.9	11,518	-5.45%	大賣/鉅額交易
2024/03/11	8.1	31.66	0	0.00	31.80	8.1	11,415	0.07%
2024/03/08	11.7	32.00	2	32.05	31.85	9.7	11,531	0.08%
2024/03/07	3.1	31.90	3	32.00	32.00	0.1	11,664	0.00%
2024/03/06	1.5	31.98	0	0.00	32.00	1.5	12,022	0.01%
2024/03/05	7	32.05	16.6	32.10	32.00	-9.6	13,502	-0.07%
2024/03/04	0	0.00	7	32.05	32.05	-7	13,771	-0.05%
2024/03/01	162	32.10	1	31.95	32.05	161	14,657	1.10%	大買/鉅額交易
2024/02/29	9	32.35	2	32.33	32.10	7	14,759	0.05%
2024/02/27	19	32.03	10	31.90	31.85	9	14,610	0.06%
2024/02/26	291	32.39	1	32.40	32.15	290	14,608	1.99%	大買/鉅額交易
2024/02/23	170	32.44	0	0.00	32.40	170	14,694	1.16%	大買/鉅額交易
2024/02/22	0	0.00	1	32.35	32.55	-1	15,103	-0.01%
2024/02/21	5	32.49	1	32.45	32.50	4	15,202	0.03%
2024/02/20	2	32.58	6	32.60	32.65	-4	15,222	-0.03%
2024/02/19	10	32.14	0	0.00	32.80	10	15,433	0.07%
2024/02/16	11	31.81	1.1	31.81	31.90	9.9	15,704	0.06%
2024/02/15	7	31.96	11.2	31.97	32.00	-4.2	15,670	-0.03%
2024/02/05	4	32.01	2	32.08	32.15	2	15,497	0.01%
2024/02/01	3	32.32	2	32.40	32.45	1	15,591	0.01%
2024/01/31	26	31.84	0	0.00	31.90	26	15,628	0.17%
2024/01/30	43	32.27	0	0.00	32.00	43	15,538	0.28%
2024/01/29	3	32.40	2	32.38	32.35	1	15,511	0.01%
2024/01/26	2.1	32.60	0	0.00	32.60	2.1	15,632	0.01%
2024/01/25	1	32.65	1	32.70	32.70	0	15,730	0.00%
2024/01/24	4.1	32.68	0	0.00	32.60	4.1	15,865	0.03%
2024/01/23	7	32.63	0	0.00	32.70	7	16,153	0.04%
2024/01/22	1	32.40	0	0.00	32.30	1	16,296	0.01%
2024/01/19	5	31.85	0	0.00	32.40	5	16,355	0.03%
2024/01/18	23.3	32.14	0	0.00	32.05	23.3	16,380	0.14%
2024/01/17	5.1	32.30	1	32.35	32.20	4.1	16,459	0.02%
2024/01/16	20	33.00	0	0.00	32.90	20	16,356	0.12%
2024/01/15	4	33.64	3	33.63	33.65	1	16,277	0.01%
2024/01/11	3	33.72	1.2	33.73	33.70	1.8	17,605	0.01%
2024/01/10	0.1	33.90	0	0.00	33.70	0.1	18,877	0.00%
2024/01/09	300	34.16	30.1	34.15	34.05	269.9	19,006	1.42%	大買/鉅額交易
2024/01/08	10.2	34.40	0	0.00	34.25	10.2	19,126	0.05%
2024/01/03	101	34.25	1	34.40	34.20	100	19,771	0.51%	大買/
2023/12/29	1	34.75	0	0.00	34.85	1	19,953	0.01%
2023/12/27	0	0.00	4	34.70	34.90	-4	20,197	-0.02%
2023/12/26	2.5	34.62	0	0.00	34.65	2.5	20,237	0.01%
2023/12/25	0.5	34.55	0	0.00	34.50	0.5	20,449	0.00%
2023/12/21	0.1	34.30	0	0.00	34.25	0.1	20,790	0.00%
2023/12/18	8.6	34.54	1	34.55	34.55	7.6	21,730	0.03%
2023/12/15	0	0.00	1	34.40	34.30	-1	21,955	0.00%
2023/12/14	2	34.45	2.1	34.40	34.40	-0.1	21,772	0.00%
2023/12/12	1	34.15	0	0.00	34.15	1	21,824	0.00%
2023/12/11	4	34.43	0	0.00	34.40	4	21,878	0.02%
2023/12/08	13.6	34.71	1	34.85	34.60	12.6	22,119	0.06%
2023/12/07	5	34.46	3.3	34.47	34.50	1.7	22,107	0.01%
2023/12/06	15	34.74	0	0.00	34.60	15	22,145	0.07%
2023/12/05	1	34.30	36	34.81	34.90	-35	22,206	-0.16%
2023/12/04	2	34.20	0	0.00	34.05	2	22,066	0.01%
2023/12/01	8.8	34.51	1	34.35	34.40	7.8	22,225	0.04%
2023/11/30	0	0.00	3	34.85	34.95	-3	21,892	-0.01%
2023/11/29	0	0.00	10	34.55	34.25	-10	20,364	-0.05%
2023/11/28	16.3	34.93	3	34.98	34.50	13.3	20,138	0.07%
2023/11/27	2	34.03	4	34.15	33.95	-2	19,597	-0.01%
2023/11/24	0	0.00	6	34.10	33.75	-6	19,408	-0.03%
2023/11/22	3	33.92	0	0.00	33.85	3	19,049	0.02%
2023/11/21	26	34.01	6	34.13	34.20	20	18,952	0.11%
2023/11/20	14.7	33.43	0	0.00	33.60	14.7	18,544	0.08%
2023/11/17	0	0.00	2	33.30	33.20	-2	18,469	-0.01%
2023/11/16	20	33.22	0	0.00	33.05	20	18,400	0.11%
2023/11/15	0	0.00	5	32.97	33.15	-5	18,225	-0.03%
2023/11/14	2	32.55	0.4	32.60	32.50	1.6	18,089	0.01%
2023/11/13	7.1	32.68	1	32.80	32.80	6.1	18,187	0.03%
2023/11/10	1	32.85	0	0.00	32.85	1	18,374	0.01%
2023/11/09	10	32.85	2	32.95	32.90	8	18,388	0.04%
2023/11/08	10	32.81	8	32.88	32.90	2	18,405	0.01%
2023/11/07	2	32.45	4	32.55	32.55	-2	18,432	-0.01%
2023/11/06	3	32.92	8	32.90	32.80	-5	18,394	-0.03%
2023/11/03	1	32.90	5	32.80	32.90	-4	18,290	-0.02%
2023/11/01	6	32.38	0	0.00	32.10	6	18,166	0.03%
2023/10/31	3	32.22	4	32.21	32.25	-1	18,158	-0.01%
2023/10/30	1	32.00	3	32.00	32.00	-2	18,028	-0.01%
2023/10/26	4	31.46	0	0.00	31.45	4	17,975	0.02%
2023/10/25	2	31.65	0	0.00	31.55	2	17,848	0.01%
2023/10/24	4	31.50	0	0.00	31.50	4	17,706	0.02%
2023/10/23	1	31.75	2	31.73	31.65	-1	17,530	-0.01%
2023/10/20	7	31.76	19	31.50	31.75	-12	17,702	-0.07%
2023/10/19	34	31.89	0	0.00	31.90	34	17,409	0.20%
2023/10/18	11.4	32.59	0.1	32.65	32.45	11.4	16,813	0.07%
2023/10/17	1.1	33.34	1	33.45	33.45	0.1	15,659	0.00%
2023/10/13	14	34.09	1	34.10	33.80	13	15,722	0.08%
2023/10/12	10	33.70	6	33.37	33.70	4	15,681	0.03%
2023/10/11	10.7	33.13	0	0.00	33.10	10.7	15,548	0.07%
2023/10/06	7	32.71	0	0.00	32.80	7	15,540	0.05%
2023/10/05	4	32.78	5	32.83	32.75	-1	15,507	-0.01%
2023/10/04	13	32.93	0	0.00	32.90	13	15,539	0.08%
2023/10/03	1	33.20	0	0.00	33.20	1	15,625	0.01%
2023/09/27	1.2	33.02	0	0.00	33.05	1.2	15,999	0.01%
2023/09/26	4	33.08	0	0.00	33.00	4	15,938	0.03%
2023/09/25	7	33.11	0	0.00	33.10	7	15,777	0.04%
2023/09/22	859.1	33.49	0	0.00	33.50	859.1	15,474	5.55%	大買/鉅額交易
2023/09/21	7	33.96	0	0.00	33.80	7	15,253	0.05%
2023/09/20	4	34.46	0	0.00	34.35	4	15,082	0.03%
2023/09/19	1	34.95	0	0.00	34.80	1	14,902	0.01%
2023/09/18	7.8	35.10	0	0.00	35.10	7.8	14,938	0.05%
2023/09/14	2	35.33	1.1	35.36	35.50	0.9	14,962	0.01%
2023/09/13	7	35.15	14	35.14	35.30	-7	14,972	-0.05%
2023/09/12	2	34.50	0	0.00	34.60	2	15,254	0.01%
2023/09/11	3	34.10	0	0.00	34.20	3	15,266	0.02%
2023/09/08	14.9	34.24	0	0.00	34.10	14.9	15,301	0.10%
2023/09/07	290	34.30	5.1	34.36	34.35	284.9	15,280	1.86%	大買/鉅額交易
2023/09/06	11	34.51	0	0.00	34.40	11	15,287	0.07%
2023/09/05	2.6	35.02	0	0.00	35.00	2.6	14,939	0.02%
2023/09/04	13.5	35.10	0	0.00	35.20	13.5	14,925	0.09%
2023/09/01	18	35.09	2	35.30	35.25	16	14,877	0.11%
2023/08/31	10	35.06	0	0.00	34.95	10	14,843	0.07%
2023/08/30	2	35.40	0.1	35.60	35.30	1.9	14,684	0.01%
2023/08/29	1	35.40	3	35.20	35.40	-2	15,130	-0.01%
2023/08/28	3	35.12	0	0.00	35.20	3	15,344	0.02%
2023/08/25	5	35.15	0	0.00	35.10	5	16,124	0.03%
2023/08/24	2	35.35	0	0.00	35.30	2	16,441	0.01%
2023/08/22	1	35.40	2	35.45	35.40	-1	16,947	-0.01%
2023/08/21	9	35.17	0	0.00	35.40	9	17,344	0.05%
2023/08/18	15	35.45	1	35.65	35.15	14	17,523	0.08%
2023/08/17	12.1	35.85	0	0.00	35.65	12.1	17,458	0.07%
2023/08/16	14.1	36.24	8	36.11	36.05	6.1	17,488	0.03%
2023/08/15	5	36.78	2	36.75	36.70	3	17,473	0.02%
2023/08/14	3.1	36.97	0	0.00	36.85	3.1	17,582	0.02%
2023/08/11	0	0.00	10	37.35	37.40	-10	17,637	-0.06%
2023/08/10	6.3	36.90	12	36.85	36.85	-5.8	17,644	-0.03%
2023/08/08	11.5	37.38	0	0.00	37.10	11.5	18,250	0.06%
2023/08/02	0	0.00	3	37.20	37.20	-3	18,846	-0.02%
2023/08/01	0	0.00	3	37.40	37.55	-3	19,015	-0.02%
2023/07/31	0	0.00	2.2	37.41	37.30	-2.2	19,125	-0.01%
2023/07/28	1	37.20	0	0.00	37.35	1	19,175	0.01%
2023/07/27	2	37.35	1	37.45	37.35	1	19,620	0.01%
2023/07/26	4	37.24	0	0.00	37.25	4	20,584	0.02%
2023/07/25	0.8	37.40	9.1	37.41	37.40	-8.3	20,798	-0.04%
2023/07/24	16.1	36.59	13	36.70	36.50	3.1	20,874	0.01%
2023/07/21	6	36.27	2	36.35	36.10	4	21,180	0.02%
2023/07/19	12	36.82	0	0.00	36.60	12	22,718	0.05%
2023/07/18	15.1	36.70	2	36.63	37.10	13.1	23,504	0.06%
2023/07/17	16.7	36.76	0	0.00	36.75	16.7	23,411	0.07%
2023/07/14	1	36.90	1	37.10	37.00	0	23,348	0.00%
2023/07/13	0	0.00	11	36.76	36.80	-11	23,366	-0.05%
2023/07/12	2	36.55	5	36.55	36.60	-3	23,564	-0.01%
2023/07/11	7	36.87	1	36.95	36.55	6	23,517	0.03%
2023/07/10	35.2	37.03	0.1	37.45	36.85	35.2	23,394	0.15%
2023/07/07	3.9	37.09	1	36.90	37.30	2.9	23,264	0.01%
2023/07/06	5	37.34	2	37.25	37.25	3	23,393	0.01%
2023/07/05	2.2	37.93	0	0.00	37.80	2.2	23,091	0.01%
2023/07/04	6	38.10	1	38.15	38.05	5	22,913	0.02%
2023/07/03	1	38.20	5	38.20	38.25	-4	22,864	-0.02%
2023/06/30	320	38.05	0	0.00	38.05	320	22,907	1.40%	大買/鉅額交易
2023/06/29	0	0.00	1	38.05	38.05	-1	22,932	0.00%
2023/06/28	5	38.05	15	38.05	38.05	-10	22,980	-0.04%
2023/06/27	0.1	38.60	2	38.55	38.45	-1.9	23,114	-0.01%
2023/06/26	1.3	38.80	30.9	38.64	38.80	-29.6	23,371	-0.13%
2023/06/21	7	38.49	8	38.44	38.70	-1	23,378	0.00%
2023/06/20	2	38.55	0	0.00	38.55	2	23,375	0.01%
2023/06/19	9.2	38.72	17	38.70	38.70	-7.8	23,493	-0.03%
2023/06/16	1	38.70	3	39.05	38.70	-2	23,472	-0.01%
2023/06/15	2	38.25	2.2	38.36	38.35	-0.2	23,007	0.00%
2023/06/14	174.1	38.30	1	38.25	38.35	173.1	23,330	0.74%	大買/鉅額交易
2023/06/13	10	38.25	1	38.25	38.25	9	23,466	0.04%
2023/06/12	3	38.30	0	0.00	38.25	3	23,491	0.01%
2023/06/09	5	38.35	7.1	38.49	38.45	-2.1	23,511	-0.01%
2023/06/08	18	38.61	7	38.67	38.50	11	23,676	0.05%
2023/06/07	0	0.00	3	38.83	38.80	-3	23,851	-0.01%
2023/06/06	2.5	38.80	10.4	38.99	38.80	-7.9	24,048	-0.03%
2023/06/05	13	38.85	12	39.12	38.85	1	24,210	0.00%
2023/06/02	13	38.67	21.2	38.51	38.55	-8.2	24,023	-0.03%
2023/06/01	311	37.87	1	37.75	37.75	310	23,598	1.31%	大買/鉅額交易
2023/05/31	7	38.06	0	0.00	37.90	7	23,504	0.03%
2023/05/30	7	37.96	192	38.30	38.30	-185	22,887	-0.81%	大賣/鉅額交易
2023/05/29	1	37.75	20	37.80	38.15	-19	23,178	-0.08%
2023/05/26	5.1	37.74	7.2	37.78	38.00	-2.1	23,692	-0.01%
2023/05/25	297	37.62	1	37.60	38.05	296	24,133	1.23%	大買/鉅額交易
2023/05/24	2	37.60	0.1	37.75	37.85	1.9	23,953	0.01%
2023/05/23	7	37.96	1	37.95	37.90	6	23,751	0.03%
2023/05/22	3	38.07	1	38.10	38.25	2	23,649	0.01%
2023/05/19	110	37.80	3	37.85	37.85	107	23,556	0.45%	大買/鉅額交易
2023/05/18	86.3	37.82	10	38.05	37.85	76.3	23,437	0.33%
2023/05/17	5	37.85	0	0.00	37.90	5	23,453	0.02%
2023/05/16	15.3	37.63	20	37.75	37.75	-4.7	23,506	-0.02%
2023/05/15	14.2	37.34	1	37.40	37.35	13.2	23,506	0.06%
2023/05/12	3	38.27	0	0.00	37.80	3	23,276	0.01%
2023/05/11	3	38.27	0	0.00	38.20	3	23,037	0.01%
2023/05/10	5	38.71	1	38.70	38.85	4	22,849	0.02%
2023/05/09	12	38.85	14	39.04	38.65	-2	22,795	-0.01%
2023/05/08	18.8	39.48	11	39.65	39.60	7.8	22,479	0.03%
2023/05/05	4	39.31	1	39.65	39.30	3	22,322	0.01%
2023/05/04	11	39.37	0	0.00	39.45	11	22,305	0.05%
2023/05/03	9	39.63	3	39.80	39.50	6	22,236	0.03%
2023/05/02	44.5	39.60	10.2	39.76	39.90	34.3	22,048	0.16%
2023/04/28	7	38.83	0	0.00	38.70	7	21,538	0.03%
2023/04/27	300	38.98	0	0.00	38.65	300	21,481	1.40%	大買/鉅額交易
2023/04/26	2	38.30	8.5	39.03	39.10	-6.5	21,572	-0.03%
2023/04/25	15	38.60	12	38.88	38.50	3	21,693	0.01%
2023/04/24	14	39.23	19.6	39.52	39.55	-5.6	21,265	-0.03%
2023/04/21	3	38.43	25	38.45	38.30	-22	20,241	-0.11%
2023/04/20	10	37.40	0	0.00	37.20	10	19,358	0.05%
2023/04/19	1	37.15	0	0.00	37.10	1	19,409	0.01%
2023/04/18	11.6	37.69	4	37.65	37.45	7.6	19,425	0.04%
2023/04/17	71	38.20	1	38.15	37.95	70	19,656	0.36%
2023/04/14	1	37.40	0	0.00	37.55	1	19,373	0.01%
2023/04/13	42	37.54	0	0.00	37.55	42	19,387	0.22%
2023/04/12	1	37.60	2	37.70	37.45	-1	19,333	-0.01%
2023/04/11	1	37.50	220	37.43	37.45	-219	19,262	-1.14%	大賣/鉅額交易
2023/04/10	203.2	36.50	2	36.45	36.60	201.2	19,042	1.06%	大買/鉅額交易
2023/04/06	3	36.38	1	36.40	36.45	2	19,160	0.01%
2023/03/31	0.1	36.50	4	36.55	36.40	-4	19,407	-0.02%
2023/03/30	1	36.20	1	36.20	36.20	0	20,415	0.00%
2023/03/29	5	36.20	0	0.00	36.35	5	21,328	0.02%
2023/03/28	6.2	36.26	1	36.10	36.20	5.2	22,230	0.02%
2023/03/27	11	36.98	35	36.79	36.65	-24	23,097	-0.10%
2023/03/23	2	37.23	1	37.30	37.35	1	23,875	0.00%
2023/03/22	0	0.00	1	37.30	37.20	-1	23,957	0.00%
2023/03/21	0	0.00	1	37.00	37.05	-1	24,027	0.00%
2023/03/20	2.9	36.64	11.2	36.90	36.90	-8.3	24,042	-0.03%
2023/03/17	12	36.51	1	36.50	36.40	11	24,199	0.05%
2023/03/16	5.2	36.57	11	36.96	36.35	-5.8	23,908	-0.02%
2023/03/15	5	37.20	3	37.20	37.10	2	23,942	0.01%
2023/03/14	8	36.54	0	0.00	36.75	8	24,037	0.03%
2023/03/13	24	36.70	6	36.63	36.75	18	24,266	0.07%
2023/03/10	20	36.66	0	0.00	36.70	20	24,281	0.08%
2023/03/09	5	37.32	0	0.00	37.20	5	24,506	0.02%
2023/03/08	15.2	37.69	0	0.00	37.75	15.2	24,873	0.06%
2023/03/07	2	37.95	1.2	37.97	37.95	0.8	24,885	0.00%
2023/03/06	10	37.96	1	38.05	37.95	9	25,216	0.04%
2023/03/03	5	37.82	1	38.10	37.75	4	25,487	0.02%
2023/03/02	2	37.55	5	37.68	37.90	-3	25,669	-0.01%
2023/03/01	34.2	38.00	1	38.15	37.80	33.2	25,706	0.13%
2023/02/24	5	39.15	5	39.31	39.15	0	25,338	0.00%
2023/02/23	3	39.22	27	39.42	39.50	-24	24,816	-0.10%
2023/02/22	4	37.90	0	0.00	38.05	4	25,159	0.02%
2023/02/21	7	38.39	1	38.30	38.35	6	26,058	0.02%
2023/02/20	6.8	38.02	0.1	38.05	38.25	6.7	26,714	0.03%
2023/02/17	3.1	37.45	100	37.60	38.00	-97	27,226	-0.36%
2023/02/16	4.1	37.56	0	0.00	37.50	4.1	27,958	0.01%
2023/02/15	1	37.50	53	37.58	37.55	-52	28,051	-0.19%
2023/02/14	12	37.38	2.5	37.55	37.25	9.5	27,991	0.03%
2023/02/13	6	36.93	1	36.90	37.00	5	27,957	0.02%
2023/02/10	3	36.65	1	36.55	36.85	2	28,096	0.01%
2023/02/09	1	36.60	0	0.00	36.60	1	28,114	0.00%
2023/02/08	4.5	36.59	2	36.68	36.75	2.5	28,188	0.01%
2023/02/07	2	36.50	2	36.50	36.65	0	28,269	0.00%
2023/02/06	11.3	36.13	1	36.05	36.15	10.3	28,252	0.04%
2023/02/03	6	36.41	1	36.35	36.45	5	28,142	0.02%
2023/02/01	3	36.50	0	0.00	36.75	3	28,193	0.01%
2023/01/31	7	36.59	0	0.00	36.25	7	28,263	0.02%
2023/01/30	0	0.00	20.2	36.80	36.95	-20.2	28,195	-0.07%
2023/01/17	4	36.14	1	36.10	36.00	3	28,181	0.01%
2023/01/16	1	36.25	71	36.55	36.50	-70	28,175	-0.25%
2023/01/13	13	36.12	137	36.25	36.15	-124	27,855	-0.45%	大賣/鉅額交易
2023/01/12	2	35.33	92	35.34	35.40	-90	27,913	-0.32%
2023/01/10	1	34.45	7	34.40	34.60	-6	28,426	-0.02%
2023/01/09	7.3	34.51	5	34.54	34.60	2.3	28,943	0.01%
2023/01/06	1	34.20	0	0.00	34.25	1	29,213	0.00%
2023/01/05	1.7	34.41	9.4	34.48	34.45	-7.7	29,670	-0.03%
2023/01/04	3	33.50	0	0.00	33.50	3	29,498	0.01%
2023/01/03	5	33.48	1	33.50	33.50	4	29,714	0.01%
2022/12/30	0	0.00	0.6	33.80	33.65	-0.6	29,735	0.00%
2022/12/29	2	33.70	2	33.75	33.70	0	29,889	0.00%
2022/12/28	1	34.10	3	34.15	34.30	-2	30,140	-0.01%
2022/12/27	2	34.48	4	34.56	34.30	-2	30,373	-0.01%
2022/12/26	3.1	34.27	4	34.35	34.40	-1	30,533	0.00%
2022/12/23	8	34.19	1	34.30	34.05	7	31,062	0.02%
2022/12/22	1	34.45	13	34.75	34.45	-12	31,982	-0.04%
2022/12/21	0	0.00	3	34.07	34.05	-3	31,325	-0.01%
2022/12/20	1	33.95	2	33.80	33.70	-1	30,705	0.00%
2022/12/19	4.5	34.13	0	0.00	33.85	4.5	30,251	0.01%
2022/12/16	4.2	33.05	2	34.60	34.60	2.2	29,428	0.01%
2022/12/15	1	33.40	0.1	33.65	33.55	0.9	28,860	0.00%
2022/12/14	1	33.50	0	0.00	33.50	1	29,170	0.00%
2022/12/13	8	33.90	0	0.00	33.70	8	29,231	0.03%
2022/12/12	1	33.60	16	33.84	33.85	-15	29,198	-0.05%
2022/12/09	10	33.70	2	33.83	33.70	8	29,684	0.03%
2022/12/08	19.5	33.21	300	33.20	33.20	-280.5	29,675	-0.95%	大賣/鉅額交易
2022/12/06	2	33.35	0	0.00	33.30	2	29,698	0.01%
2022/12/05	39	33.53	2	33.70	33.70	37	29,562	0.13%
2022/12/02	55.2	33.68	0	0.00	33.65	55.2	29,249	0.19%
2022/12/01	13	33.97	25.2	33.92	34.05	-12.2	29,193	-0.04%
2022/11/30	18.5	33.66	1	33.80	33.90	17.5	29,003	0.06%
2022/11/29	31	33.22	0	0.00	33.55	31	28,619	0.11%
2022/11/28	30	32.90	0	0.00	33.00	30	28,640	0.10%
2022/11/25	0	0.00	2.2	33.28	33.55	-2.2	28,428	-0.01%
2022/11/24	23	32.80	0	0.00	33.20	23	28,273	0.08%
2022/11/23	3	32.78	0	0.00	32.70	3	28,055	0.01%
2022/11/22	5	32.50	2	32.60	32.65	3	27,954	0.01%
2022/11/21	16.1	32.88	1	32.90	32.85	15.1	27,730	0.05%
2022/11/18	37.8	33.55	0	0.00	33.30	37.8	27,498	0.14%
2022/11/17	4	34.19	13	33.92	34.25	-9	26,542	-0.03%
2022/11/16	347	33.03	2	33.15	32.90	345	25,556	1.35%	大買/鉅額交易
2022/11/15	12	33.48	0	0.00	33.85	12	24,950	0.05%
2022/11/14	3	33.10	340	34.09	34.15	-337	24,375	-1.38%	大賣/鉅額交易
2022/11/11	1	32.00	9.2	32.16	32.15	-8.2	23,576	-0.03%
2022/11/10	2	31.63	0	0.00	31.70	2	23,483	0.01%
2022/11/09	1	31.90	12	31.91	31.90	-11	23,444	-0.05%
2022/11/08	10.3	31.41	15	31.65	31.65	-4.7	23,282	-0.02%
2022/11/07	10	30.55	15	30.88	31.00	-5	23,106	-0.02%
2022/11/04	0.5	30.30	7	30.34	30.45	-6.5	23,191	-0.03%
2022/11/03	23	30.30	0	0.00	30.30	23	23,144	0.10%
2022/11/02	5	30.67	0	0.00	30.75	5	23,105	0.02%
2022/10/31	13	30.50	0	0.00	30.25	13	23,108	0.06%
2022/10/28	16.2	30.55	14	31.01	30.50	2.2	23,119	0.01%
2022/10/27	0	0.00	12	31.00	30.85	-12	23,111	-0.05%
2022/10/26	8	30.31	25	30.33	30.30	-17	23,119	-0.07%
2022/10/25	40.4	30.02	7	30.00	29.90	33.4	23,077	0.14%
2022/10/24	169.1	30.86	5	30.90	30.60	164.1	22,682	0.72%	大買/鉅額交易
2022/10/21	164.1	31.00	0	0.00	31.00	164.1	22,562	0.73%	大買/鉅額交易
2022/10/20	18.5	30.80	8	30.92	30.90	10.5	22,518	0.05%
2022/10/19	7	31.84	2	31.85	31.60	5	22,012	0.02%
2022/10/18	23.8	31.64	6.9	31.48	31.45	16.9	21,608	0.08%
2022/10/17	12	31.71	3	31.48	31.70	9	21,593	0.04%
2022/10/14	31	32.62	0	0.00	32.40	31	21,633	0.14%
2022/10/13	17	33.10	0	0.00	32.65	17	21,544	0.08%
2022/10/12	2	33.80	2.5	33.86	33.75	-0.5	21,287	0.00%
2022/10/11	16.9	33.88	5	33.80	33.80	11.9	21,345	0.06%
2022/10/07	2	34.30	1	34.45	34.25	1	21,291	0.00%
2022/10/06	1	34.25	11	34.49	34.30	-10	21,266	-0.05%
2022/10/05	20.2	34.30	5.2	34.34	34.15	15	21,277	0.07%
2022/10/04	32	33.69	20	34.00	33.85	12	21,025	0.06%
2022/10/03	2.1	33.71	0	0.00	33.65	2.1	20,773	0.01%
2022/09/30	2.1	33.71	25	33.76	33.80	-22.9	20,658	-0.11%
2022/09/29	64	34.16	680.2	34.12	34.15	-616.2	20,144	-3.06%	大賣/鉅額交易
2022/09/28	4.3	35.19	0	0.00	34.90	4.3	19,056	0.02%
2022/09/27	5.2	35.75	6	35.72	35.80	-0.9	18,789	0.00%
2022/09/26	10.2	36.07	0	0.00	35.85	10.2	18,599	0.05%
2022/09/23	10	37.11	1	37.00	37.00	9	18,381	0.05%
2022/09/22	15.1	37.40	0	0.00	37.55	15.1	18,250	0.08%
2022/09/21	7.1	38.19	1	38.10	38.10	6.1	17,880	0.03%
2022/09/20	5.1	38.70	0	0.00	38.55	5.1	17,513	0.03%
2022/09/19	6.5	38.83	0	0.00	38.80	6.5	17,397	0.04%
2022/09/16	15.1	38.72	10	38.95	38.60	5.1	17,332	0.03%
2022/09/15	7	39.48	20	39.60	39.55	-13	16,939	-0.08%
2022/09/14	4	39.63	2	39.80	39.65	2	16,875	0.01%
2022/09/13	6	39.80	11	39.81	39.90	-5	16,925	-0.03%
2022/09/12	2	39.70	3.1	39.82	39.80	-1.1	16,977	-0.01%
2022/09/08	4.4	39.75	45	39.61	39.85	-40.6	17,321	-0.23%
2022/09/07	2	39.60	1	39.55	39.70	1	17,462	0.01%
2022/09/06	0	0.00	7	39.75	39.85	-7	17,501	-0.04%
2022/09/05	0	0.00	4	39.03	39.10	-4	17,483	-0.02%
2022/09/02	11	38.59	0	0.00	38.50	11	17,570	0.06%
2022/09/01	4.6	38.89	28	38.85	38.90	-23.4	17,325	-0.14%
2022/08/31	1.5	39.30	19.7	39.27	39.30	-18.2	17,158	-0.11%
2022/08/30	1	39.25	0	0.00	39.25	1	17,048	0.01%
2022/08/29	1.4	39.15	32	39.04	39.35	-30.6	17,169	-0.18%
2022/08/26	0	0.00	0.1	39.65	39.65	-0.1	17,183	0.00%
2022/08/25	3	39.27	1.1	39.37	39.55	1.9	17,263	0.01%
2022/08/24	5.3	39.26	0	0.00	39.25	5.3	17,398	0.03%
2022/08/23	15.3	39.17	0	0.00	39.35	15.3	17,816	0.09%
2022/08/22	0.1	39.30	0.6	39.51	39.65	-0.5	17,936	0.00%
2022/08/19	11	39.35	0	0.00	39.45	11	18,065	0.06%
2022/08/18	13	39.61	0	0.00	39.80	13	18,153	0.07%
2022/08/17	1.3	39.46	4	39.45	40.00	-2.7	18,215	-0.01%
2022/08/16	0.1	39.30	0	0.00	39.35	0.1	18,244	0.00%
2022/08/15	4	39.06	2	39.35	39.30	2	18,314	0.01%
2022/08/12	0	0.00	5	39.16	39.30	-5	18,719	-0.03%
2022/08/11	0.2	38.80	3	38.98	39.35	-2.8	18,846	-0.01%
2022/08/09	21.2	38.30	0.1	38.90	38.75	21.1	19,108	0.11%
2022/08/08	5.9	38.76	0	0.00	38.70	5.9	19,258	0.03%
2022/08/05	5	38.85	1	38.90	38.85	4	19,436	0.02%
2022/08/04	13.2	38.80	6	39.00	38.75	7.2	19,943	0.04%
2022/08/03	25	38.96	2	38.95	39.10	23	20,186	0.11%
2022/08/02	14	39.05	40	39.10	39.15	-26	20,245	-0.13%
2022/08/01	19	39.18	0	0.00	39.50	19	20,243	0.09%
2022/07/29	2	38.50	101	38.55	38.75	-99	20,205	-0.49%	大賣/
2022/07/28	1	38.10	202	38.09	38.20	-201	20,134	-1.00%	大賣/鉅額交易
2022/07/27	806	37.82	0	0.00	37.85	806	20,075	4.01%	大買/鉅額交易
2022/07/26	1	37.80	0	0.00	37.80	1	20,246	0.00%
2022/07/25	3.1	37.84	0	0.00	37.85	3.1	20,320	0.02%
2022/07/22	38.2	37.72	0	0.00	37.70	38.2	20,389	0.19%
2022/07/21	45	37.92	11	38.00	38.05	34	20,196	0.17%
2022/07/20	3	41.53	13	41.84	41.60	-10	19,656	-0.05%
2022/07/19	20	41.38	13	41.16	41.65	7	19,510	0.04%
2022/07/18	1.5	40.61	1	40.30	40.70	0.5	19,267	0.00%
2022/07/15	7	40.65	0	0.00	40.50	7	19,169	0.04%
2022/07/14	3	41.77	0	0.00	41.70	3	19,107	0.02%
2022/07/13	2	42.00	33	41.71	41.80	-31	19,230	-0.16%
2022/07/12	0	0.00	6	40.83	41.00	-6	19,337	-0.03%
2022/07/11	0	0.00	76	40.94	41.10	-76	19,484	-0.39%
2022/07/08	10.2	40.69	0	0.00	40.80	10.2	19,573	0.05%
2022/07/07	20	40.75	171	40.44	40.90	-151	19,674	-0.77%	大賣/鉅額交易
2022/07/06	1.6	40.36	5	40.95	40.00	-3.4	20,055	-0.02%
2022/07/05	1	40.60	225	40.50	40.75	-224	19,967	-1.12%	大賣/鉅額交易
2022/07/04	101	40.06	21	40.39	40.00	80	19,809	0.40%	大買/
2022/07/01	3	40.40	204	40.42	40.35	-201	19,681	-1.02%	大賣/鉅額交易
2022/06/30	1	39.60	197	39.64	39.50	-196	19,421	-1.01%	大賣/鉅額交易
2022/06/29	4	39.61	40	39.66	39.55	-36	19,227	-0.19%
2022/06/28	1.1	39.63	5	40.10	39.60	-3.9	19,218	-0.02%
2022/06/27	4.1	39.89	10	40.18	39.80	-5.9	19,203	-0.03%
2022/06/24	3	39.43	125	39.56	39.50	-122	19,070	-0.64%	大賣/鉅額交易
2022/06/23	10.1	39.15	6	39.06	39.00	4.1	18,963	0.02%
2022/06/22	5	39.65	109	39.63	39.50	-104	18,809	-0.55%	大賣/鉅額交易
2022/06/21	2	39.60	11	39.51	39.45	-9	18,775	-0.05%
2022/06/20	140.9	39.12	6	39.25	38.85	134.9	18,695	0.72%	大買/鉅額交易
2022/06/17	41.1	39.66	2	39.65	39.60	39.1	18,440	0.21%
2022/06/16	20	40.15	37	40.20	40.00	-17	18,279	-0.09%
2022/06/15	47.2	40.16	0	0.00	40.05	47.2	18,452	0.26%
2022/06/14	29	40.19	0	0.00	40.10	29	18,363	0.16%
2022/06/13	31.6	40.84	0	0.00	40.80	31.6	18,122	0.17%
2022/06/10	6	41.44	1	41.45	41.40	5	17,840	0.03%
2022/06/09	4.2	41.62	0	0.00	41.55	4.2	17,831	0.02%
2022/06/08	2.8	41.58	0	0.00	41.75	2.8	17,785	0.02%
2022/06/07	10.2	41.46	0	0.00	41.35	10.2	17,736	0.06%
2022/06/06	1	41.60	0	0.00	41.55	1	17,502	0.01%
2022/06/02	34	41.79	1	41.70	41.70	33	17,511	0.19%
2022/06/01	35	42.16	22	42.10	42.10	13	17,534	0.07%
2022/05/31	12	42.66	1	42.85	42.60	11	17,391	0.06%
2022/05/30	5	42.91	1	42.90	42.80	4	16,918	0.02%
2022/05/27	23.1	42.21	0	0.00	42.20	23.1	16,696	0.14%
2022/05/26	4	41.91	1	42.15	41.70	3	16,596	0.02%
2022/05/25	2	41.78	3	41.88	41.65	-1	16,538	-0.01%
2022/05/24	7	41.33	0	0.00	41.20	7	16,462	0.04%
2022/05/23	4	41.41	0	0.00	41.20	4	16,294	0.02%
2022/05/20	4	41.43	1	41.85	41.15	3	16,186	0.02%
2022/05/19	1	41.15	0	0.00	41.10	1	15,717	0.01%
2022/05/18	7	41.39	0	0.00	41.60	7	15,532	0.04%
2022/05/17	3	41.50	1	41.50	41.50	2	15,250	0.01%
2022/05/16	1.1	41.27	0	0.00	41.25	1.1	15,019	0.01%
2022/05/13	5	41.35	5	41.31	41.60	0	14,715	0.00%
2022/05/12	9.1	41.16	12	41.00	40.80	-2.9	14,482	-0.02%
2022/05/11	3.4	42.76	5	42.70	42.65	-1.6	13,898	-0.01%
2022/05/10	54	43.80	0	0.00	43.85	54	13,469	0.40%
2022/05/09	12.1	44.46	0	0.00	44.25	12.1	13,279	0.09%
2022/05/06	7	45.14	1	45.35	45.10	6	13,113	0.05%
2022/05/05	1	45.60	1	45.70	45.60	0	13,152	0.00%
2022/05/04	1.3	45.36	5	45.30	45.50	-3.7	13,127	-0.03%
2022/05/03	2.1	45.36	0	0.00	45.35	2.1	13,228	0.02%
2022/04/29	2	46.08	3	45.95	45.90	-1	12,942	-0.01%
2022/04/28	5	45.80	0	0.00	46.10	5	12,785	0.04%
2022/04/27	4	45.85	0	0.00	45.80	4	12,580	0.03%
2022/04/26	4.3	46.14	0	0.00	46.20	4.3	12,312	0.03%
2022/04/25	3.5	46.13	3	46.18	46.10	0.5	12,241	0.00%
2022/04/22	0.3	46.76	1	46.60	46.55	-0.7	12,099	-0.01%
2022/04/21	2	46.75	0	0.00	46.80	2	12,074	0.02%
2022/04/20	9	46.46	0	0.00	46.60	9	12,063	0.07%
2022/04/19	3.1	46.34	0	0.00	46.35	3.1	11,970	0.03%
2022/04/18	62.2	46.55	0	0.00	46.50	62.2	11,843	0.53%
2022/04/15	16	47.11	10	47.35	47.10	6	11,628	0.05%
2022/04/14	1	47.65	4	48.30	47.70	-3	11,442	-0.03%
2022/04/13	12	47.92	1	48.00	48.00	11	11,348	0.10%
2022/04/12	25.1	48.18	0	0.00	48.00	25.1	11,175	0.22%
2022/04/11	5	49.45	0	0.00	49.45	5	10,764	0.05%
2022/04/08	1.9	49.70	1	49.75	49.80	0.9	10,837	0.01%
2022/04/07	0	0.00	1	49.60	49.55	-1	10,806	-0.01%
2022/04/06	0	0.00	2	50.20	50.20	-2	10,709	-0.02%
2022/04/01	0	0.00	1	49.80	49.75	-1	10,657	-0.01%
2022/03/31	0	0.00	3	50.17	49.90	-3	10,588	-0.03%
2022/03/30	0	0.00	1	49.95	49.85	-1	10,436	-0.01%
2022/03/28	1	49.45	3	49.28	49.70	-2	10,389	-0.02%
2022/03/25	2	49.78	2	49.60	49.70	0	10,342	0.00%
2022/03/24	2	49.58	3	49.92	49.95	-1	10,385	-0.01%
2022/03/23	3	49.52	2	49.55	49.65	1	10,460	0.01%
2022/03/22	1	49.35	0	0.00	49.70	1	10,377	0.01%
2022/03/21	2	49.80	3.6	49.75	49.75	-1.6	10,380	-0.02%
2022/03/18	3.9	48.50	1	48.75	48.95	2.9	10,135	0.03%
2022/03/17	6	47.93	1	48.05	48.00	5	9,745	0.05%
2022/03/16	0	47.95	1	47.70	47.85	-1	9,630	-0.01%
2022/03/15	0	0.00	71	47.58	47.95	-71	9,597	-0.74%
2022/03/14	1	47.55	1	47.65	47.55	0	9,592	0.00%
2022/03/11	3	47.47	0	0.00	47.45	3	9,676	0.03%
2022/03/10	2	47.40	4	47.59	47.60	-2	9,818	-0.02%
2022/03/09	1	47.20	2	47.30	47.25	-1	9,901	-0.01%
2022/03/08	69.8	46.90	0	0.00	46.95	69.8	10,051	0.69%
2022/03/07	86	47.02	0	0.00	47.10	86	10,059	0.85%
2022/03/04	401.1	47.69	0	0.00	47.65	401.1	10,340	3.88%	大買/鉅額交易
2022/03/03	0	47.98	1	48.00	48.05	-1	10,465	-0.01%
2022/03/02	0	0.00	3.2	47.72	48.00	-3.2	10,752	-0.03%
2022/03/01	0	0.00	5	47.75	47.80	-5	10,862	-0.05%
2022/02/25	25	47.02	0	0.00	47.35	25	10,955	0.23%
2022/02/24	62.1	47.22	10	47.20	47.30	52.1	10,884	0.48%
2022/02/23	1	47.70	1	47.75	47.65	0	10,872	0.00%
2022/02/22	79	47.16	0	0.00	47.70	79	10,974	0.72%
2022/02/21	2	47.60	1	47.50	47.60	1	10,977	0.01%
2022/02/18	5.3	47.36	5	47.40	47.45	0.3	11,056	0.00%
2022/02/17	12	47.45	0	0.00	47.45	12	11,143	0.11%
2022/02/16	5	47.02	0	0.00	47.00	5	11,199	0.04%
2022/02/15	11	47.00	3	47.05	47.00	8	11,255	0.07%
2022/02/14	71	47.03	0	0.00	47.15	71	11,341	0.63%
2022/02/11	156.1	47.28	0	0.00	47.55	156.1	11,337	1.38%	大買/鉅額交易
2022/02/10	83	47.14	4	47.15	47.55	79	11,361	0.70%
2022/02/09	1	47.00	0	0.00	47.30	1	11,433	0.01%
2022/02/08	3.8	47.08	0	0.00	46.95	3.8	11,535	0.03%
2022/02/07	17	46.43	12	46.62	47.10	5	11,491	0.04%
2022/01/26	0.1	46.85	1	46.75	46.85	-0.9	11,314	-0.01%
2022/01/25	25	46.68	2	46.70	46.80	23	11,349	0.20%
2022/01/24	10.1	47.15	31	47.05	47.15	-20.9	11,222	-0.19%
2022/01/21	1	47.20	0	0.00	47.40	1	11,339	0.01%
2022/01/20	1	47.60	0	0.00	47.50	1	11,291	0.01%
2022/01/19	0	47.65	0.1	47.65	47.60	-0.1	11,341	0.00%
2022/01/18	7.3	47.49	0	0.00	47.75	7.3	11,490	0.06%
2022/01/17	25.1	47.39	0	0.00	47.60	25.1	11,598	0.22%
2022/01/14	1	47.65	0	0.00	47.60	1	11,605	0.01%
2022/01/12	11	47.10	0	0.00	47.50	11	12,070	0.09%
2022/01/11	20	47.11	0	0.00	47.50	20	12,310	0.16%
2022/01/10	37.3	47.10	0	0.00	47.30	37.3	12,274	0.30%
2022/01/07	51	47.30	0	0.00	47.45	51	12,237	0.42%
2022/01/05	40	47.11	0	0.00	47.15	40	12,240	0.33%
2022/01/04	71.1	47.23	0	0.00	47.30	71.1	12,299	0.58%
2022/01/03	150	47.70	1,801	47.58	47.45	-1,651	12,196	-13.54%	大買/大賣/鉅額交易
2021/12/30	1	48.10	1	48.10	48.00	0	12,155	0.00%
2021/12/29	0	0.00	2	48.20	48.15	-2	12,270	-0.02%
2021/12/28	0	0.00	2	48.00	48.15	-2	12,350	-0.02%
2021/12/27	0.1	48.00	1	47.95	48.10	-0.9	12,448	-0.01%
2021/12/23	2	47.55	2	47.60	47.70	0	12,853	0.00%
2021/12/20	2	47.47	0	0.00	47.40	2	13,199	0.02%
2021/12/17	0	0.00	2	47.35	47.45	-2	13,236	-0.02%
2021/12/13	0	0.00	1	47.25	47.10	-1	13,762	-0.01%
2021/12/10	5	47.36	3	47.57	47.30	2	14,011	0.01%
2021/12/09	21	47.53	0	0.00	47.40	21	14,718	0.14%
2021/12/08	3.2	47.68	0	0.00	47.70	3.2	15,007	0.02%
2021/12/06	15	46.40	0	0.00	47.30	15	15,059	0.10%
2021/12/03	18	46.62	0	0.00	46.40	18	15,012	0.12%
2021/12/02	22.7	46.44	0	0.00	46.30	22.7	14,910	0.15%
2021/12/01	1	46.40	0	0.00	46.60	1	14,885	0.01%
2021/11/30	4	46.63	1	46.85	46.00	3	14,816	0.02%
2021/11/29	3	46.33	3	46.12	46.50	0	14,386	0.00%
2021/11/26	10.1	46.57	1	46.55	46.50	9.1	14,324	0.06%
2021/11/25	1.1	47.16	5	47.15	47.15	-4	14,217	-0.03%
2021/11/24	7.1	47.36	0	0.00	47.45	7.1	14,124	0.05%
2021/11/23	7.2	47.77	0	0.00	47.80	7.2	13,953	0.05%
2021/11/22	5.1	47.99	3	47.95	47.90	2.1	13,999	0.02%
2021/11/19	104	48.17	1	48.20	48.30	103	13,936	0.74%	大買/鉅額交易
2021/11/18	2.9	48.40	0	0.00	48.30	2.9	13,882	0.02%
2021/11/17	2.1	48.31	0	0.00	48.55	2.1	13,875	0.02%
2021/11/16	4	48.41	60	48.65	48.65	-56	13,977	-0.40%
2021/11/15	22	48.35	0	0.00	48.60	22	14,174	0.16%
2021/11/12	0	0.00	10	48.50	48.70	-10	14,358	-0.07%
2021/11/11	1	48.60	31	48.60	48.80	-30	14,578	-0.21%
2021/11/10	0.3	48.80	0	0.00	48.70	0.3	14,843	0.00%
2021/11/09	0.2	48.90	1	48.60	48.80	-0.8	15,088	-0.01%
2021/11/08	2	48.67	0	0.00	48.95	2	16,197	0.01%
2021/11/05	7	47.93	2	47.95	48.15	5	16,989	0.03%
2021/11/04	4.3	48.07	0	0.00	48.10	4.3	17,324	0.02%
2021/11/03	3	48.12	2	48.10	48.15	1	17,764	0.01%
2021/11/02	14	48.52	0	0.00	48.15	14	18,197	0.08%
2021/11/01	41.1	48.22	1	48.25	48.25	40.1	18,674	0.21%
2021/10/29	6	48.28	0	0.00	48.25	6	18,923	0.03%
2021/10/28	0.1	48.70	1	48.65	48.50	-0.9	19,472	0.00%
2021/10/27	2	48.43	0	0.00	48.35	2	19,594	0.01%
2021/10/26	6	48.60	0	0.00	48.45	6	19,646	0.03%
2021/10/25	103	48.25	0	0.00	48.25	103	19,726	0.52%	大買/鉅額交易
2021/10/21	3	48.53	0	0.00	48.75	3	20,240	0.01%
2021/10/20	16	48.35	1	48.35	48.35	15	20,272	0.07%
2021/10/19	9	49.04	0	0.00	49.10	9	20,369	0.04%
2021/10/18	2.8	49.98	0	0.00	49.80	2.8	20,223	0.01%
2021/10/15	2	49.90	0	0.00	50.10	2	20,486	0.01%
2021/10/14	1	49.95	0	0.00	49.90	1	20,492	0.00%
2021/10/13	0	0.00	2	50.85	50.50	-2	20,515	-0.01%
2021/10/12	0	0.00	1	50.20	50.20	-1	20,491	0.00%
2021/10/08	1.9	50.40	1	50.30	50.40	0.9	20,467	0.00%
2021/10/07	0.8	50.50	0	0.00	50.40	0.8	20,717	0.00%
2021/10/06	2	49.90	0	0.00	49.90	2	20,940	0.01%
2021/10/05	0	0.00	2	50.30	50.30	-2	21,193	-0.01%
2021/10/04	1	50.00	1.3	50.28	50.00	-0.3	21,654	0.00%
2021/10/01	7	49.99	1.1	50.05	50.20	5.9	22,316	0.03%
2021/09/30	1	51.00	1	50.90	51.00	0	22,380	0.00%
2021/09/29	1	50.70	0	0.00	50.60	1	22,519	0.00%
2021/09/28	5.2	50.46	1	51.10	51.00	4.2	22,713	0.02%
2021/09/27	5	50.80	0	0.00	51.10	5	22,761	0.02%
2021/09/24	0	0.00	4	51.50	51.30	-4	22,881	-0.02%
2021/09/23	6	51.13	2	51.10	51.20	4	22,886	0.02%
2021/09/22	2.2	50.35	0	0.00	50.70	2.2	22,838	0.01%
2021/09/17	3	51.03	2	51.30	50.70	1	22,742	0.00%
2021/09/16	2	51.25	4	51.45	51.70	-2	22,693	-0.01%
2021/09/15	1	51.10	1	51.00	51.20	0	22,526	0.00%
2021/09/14	0	0.00	13	51.27	51.40	-13	22,421	-0.06%
2021/09/13	5	50.00	631	49.97	50.10	-626	21,802	-2.87%	大賣/鉅額交易
2021/09/10	2	48.88	1	48.80	49.00	1	21,700	0.00%
2021/09/09	101	48.02	0	0.00	48.20	101	21,833	0.46%	大買/鉅額交易
2021/09/08	102.9	48.58	2	48.45	48.55	100.9	21,908	0.46%	大買/
2021/09/07	0	0.00	2	48.80	48.75	-2	21,992	-0.01%
2021/09/06	0	0.00	5	48.75	48.80	-5	22,010	-0.02%
2021/09/03	5	48.50	12	48.37	48.50	-7	21,935	-0.03%
2021/09/02	2	47.93	0	0.00	47.90	2	21,889	0.01%
2021/09/01	1	47.95	6.1	48.15	48.40	-5.1	21,952	-0.02%
2021/08/31	2	47.48	5	47.35	48.45	-3	21,850	-0.01%
2021/08/30	3.4	47.27	0	0.00	47.60	3.4	21,749	0.02%
2021/08/27	0	0.00	2	47.45	47.45	-2	21,802	-0.01%
2021/08/26	7.3	46.88	0	0.00	46.95	7.3	22,042	0.03%
2021/08/25	1	47.05	4	47.05	47.20	-3	22,198	-0.01%
2021/08/24	3	46.58	0	0.00	46.75	3	22,216	0.01%
2021/08/23	3	46.73	6	46.93	46.80	-3	22,436	-0.01%
2021/08/20	3	45.85	1	46.25	46.15	2	22,539	0.01%
2021/08/19	121	46.27	12	46.16	46.20	109	22,907	0.48%	大買/鉅額交易
2021/08/18	106.9	46.71	8	46.59	47.25	98.9	22,789	0.43%	大買/
2021/08/17	107	47.41	3.1	47.40	47.30	103.9	22,621	0.46%	大買/鉅額交易
2021/08/16	158	47.99	1	47.85	47.95	157	22,465	0.70%	大買/鉅額交易
2021/08/13	161	48.09	3	48.18	48.40	158	22,509	0.70%	大買/鉅額交易
2021/08/12	18	47.29	18.5	47.22	47.60	-0.5	22,621	0.00%
2021/08/11	15.1	51.06	19	51.02	51.10	-3.9	21,868	-0.02%
2021/08/10	6	51.82	3	51.90	51.90	3	21,421	0.01%
2021/08/09	28.1	52.11	0	0.00	52.40	28.1	21,726	0.13%
2021/08/06	1	52.50	15	52.61	52.90	-14	21,805	-0.06%
2021/08/05	3	53.07	20	53.64	52.70	-17	22,168	-0.08%
2021/08/04	0	0.00	32	53.71	53.80	-32	23,135	-0.14%
2021/08/03	3	53.40	14	53.72	53.90	-11	23,671	-0.05%
2021/08/02	1	52.50	0	0.00	52.80	1	23,444	0.00%
2021/07/30	1	52.70	0	0.00	52.60	1	23,936	0.00%
2021/07/29	1	52.30	4	52.55	52.90	-3	24,450	-0.01%
2021/07/28	5	52.18	1,009	52.16	52.40	-1,004	24,837	-4.04%	大賣/鉅額交易
2021/07/27	1	52.80	2	53.00	53.00	-1	25,536	0.00%
2021/07/26	6	53.43	0	0.00	53.20	6	26,205	0.02%
2021/07/23	10	52.70	8	52.81	53.00	2	26,532	0.01%
2021/07/22	11	52.00	0	0.00	52.10	11	26,663	0.04%
2021/07/21	26	51.88	1	51.80	51.80	25	27,077	0.09%
2021/07/20	7	51.59	4	51.60	51.70	3	27,984	0.01%
2021/07/19	9.7	51.62	0	0.00	52.00	9.7	29,485	0.03%
2021/07/16	2	51.45	0	0.00	51.50	2	32,699	0.01%
2021/07/15	2	51.45	0	0.00	51.60	2	34,817	0.01%
2021/07/14	5	51.44	1	51.50	51.50	4	36,177	0.01%
2021/07/13	0	0.00	5	52.04	51.90	-5	36,859	-0.01%
2021/07/12	0	0.00	3	52.20	52.20	-3	37,265	-0.01%
2021/07/09	10	52.03	4	52.13	52.00	6	37,473	0.02%
2021/07/08	14.8	52.57	6	52.77	52.80	8.8	37,291	0.02%
2021/07/07	1	51.20	503	51.20	51.30	-502	36,928	-1.36%	大賣/鉅額交易
2021/07/06	6	51.12	0	0.00	51.20	6	36,823	0.02%
2021/07/05	11	50.60	5	50.60	50.60	6	36,751	0.02%
2021/07/02	10	50.57	3	50.60	50.50	7	36,605	0.02%
2021/07/01	7	50.70	2	50.80	50.60	5	36,533	0.01%
2021/06/30	4	51.05	65	51.20	51.00	-61	36,744	-0.17%
2021/06/29	0	0.00	9	51.00	51.20	-9	36,788	-0.02%
2021/06/28	2	51.00	0	0.00	51.10	2	36,966	0.01%
2021/06/25	0	0.00	1	51.10	51.00	-1	36,992	0.00%
2021/06/24	0	0.00	3	51.20	51.10	-3	37,241	-0.01%
2021/06/23	3	50.70	9	50.92	51.00	-6	37,676	-0.02%
2021/06/22	1.1	50.82	0	0.00	50.90	1.1	37,792	0.00%
2021/06/21	8	50.74	0	0.00	50.70	8	37,889	0.02%
2021/06/18	6.6	51.13	0	0.00	51.00	6.6	38,189	0.02%
2021/06/17	1	51.40	0	0.00	51.50	1	39,486	0.00%
2021/06/16	0	0.00	5	51.70	51.90	-5	39,623	-0.01%
2021/06/15	1	51.10	0	0.00	51.30	1	39,581	0.00%
2021/06/11	10	51.30	1	51.30	51.40	9	39,636	0.02%
2021/06/09	1	50.90	1	51.00	51.30	0	39,925	0.00%
2021/06/08	7.5	51.43	0	0.00	51.40	7.5	40,039	0.02%
2021/06/07	1	51.10	0	0.00	51.50	1	40,264	0.00%
2021/06/03	2	52.05	2	52.30	52.30	0	40,659	0.00%
2021/06/02	4	51.45	1	51.90	52.00	3	40,510	0.01%
2021/06/01	2	51.40	1	51.50	51.50	1	40,290	0.00%
2021/05/31	1	51.40	3.1	50.88	51.60	-2.1	40,457	-0.01%
2021/05/28	1	50.30	1	50.60	50.60	0	40,331	0.00%
2021/05/27	7	50.13	0	0.00	50.30	7	40,411	0.02%
2021/05/26	2	50.85	0	0.00	50.70	2	40,254	0.00%
2021/05/25	1	51.40	4	51.28	51.10	-3	40,193	-0.01%
2021/05/21	23	51.22	22	51.41	51.20	1	40,408	0.00%
2021/05/20	4.8	50.70	2	51.10	50.80	2.8	40,310	0.01%
2021/05/19	2	49.90	26	50.18	50.50	-24	40,085	-0.06%
2021/05/18	22.6	49.74	57	49.67	50.00	-34.4	39,915	-0.09%
2021/05/17	528	48.07	27	47.93	47.90	501	39,776	1.26%	大買/鉅額交易
2021/05/14	12	49.88	5	49.70	49.60	7	39,121	0.02%
2021/05/13	62.1	49.29	61.5	49.04	49.20	0.6	38,782	0.00%
2021/05/12	78	48.95	78	49.22	49.60	0	38,261	0.00%
2021/05/11	20	52.40	15	52.39	51.60	5	36,972	0.01%
2021/05/10	3.5	52.47	5	53.04	52.90	-1.5	36,241	0.00%
2021/05/07	5	51.94	1	52.40	52.30	4	36,059	0.01%
2021/05/06	8	51.45	9	51.98	53.00	-1	35,706	0.00%
2021/05/05	3	50.93	7	50.77	50.80	-4	35,241	-0.01%
2021/05/04	17	50.22	276	50.26	50.20	-259	35,127	-0.74%	大賣/鉅額交易
2021/05/03	20	51.48	15	51.47	51.20	5	34,169	0.01%
2021/04/29	21	52.49	13	52.40	52.10	8	33,664	0.02%
2021/04/28	5	52.44	11	52.75	53.20	-6	33,224	-0.02%
2021/04/27	10	52.66	3	52.67	52.70	7	33,106	0.02%
2021/04/26	7.1	52.80	1	53.50	53.10	6.1	32,617	0.02%
2021/04/23	43	52.42	33	52.63	53.00	10	31,717	0.03%
2021/04/22	53	56.49	73	56.52	54.10	-20	30,558	-0.07%
2021/04/21	91	54.93	92	55.22	55.70	-1	27,491	0.00%
2021/04/20	67	52.67	49	52.02	52.00	18	25,459	0.07%
2021/04/19	38.3	50.33	15	50.02	50.40	23.3	24,106	0.10%
2021/04/16	108	47.95	16	48.49	49.00	92	23,301	0.39%	大買/
2021/04/15	6	48.14	3	47.55	47.90	3	22,795	0.01%
2021/04/14	2.5	47.02	2	46.85	47.00	0.5	22,494	0.00%
2021/04/13	6.5	47.22	6	47.26	47.20	0.5	22,362	0.00%
2021/04/12	2	46.75	0	0.00	46.85	2	22,111	0.01%
2021/04/09	5	46.73	9	46.78	46.70	-4	22,041	-0.02%
2021/04/08	3.1	46.72	12	46.85	46.90	-8.9	21,910	-0.04%
2021/04/07	4	46.83	0	0.00	46.80	4	21,820	0.02%
2021/04/06	0	0.00	35.6	46.89	46.85	-35.6	21,761	-0.16%
2021/04/01	4	46.73	2	46.70	46.70	2	21,372	0.01%
2021/03/31	9	46.77	13.1	46.72	46.80	-4.1	21,256	-0.02%
2021/03/30	4	46.35	2	46.33	46.55	2	21,044	0.01%
2021/03/29	0	0.00	8	46.49	46.50	-8	20,945	-0.04%
2021/03/26	6	46.17	3	46.17	46.15	3	20,680	0.01%
2021/03/25	2	45.48	20	45.45	45.55	-18	20,287	-0.09%
2021/03/24	83	45.58	11	45.64	45.55	72	20,110	0.36%
2021/03/23	92	45.73	24.1	45.68	45.70	67.9	19,996	0.34%
2021/03/22	138	45.68	31.1	45.68	45.80	106.9	19,589	0.55%	大買/鉅額交易
2021/03/19	1	42.75	4	42.85	42.70	-3	18,122	-0.02%
2021/03/18	3.2	43.01	16	43.13	43.10	-12.8	17,888	-0.07%
2021/03/17	2	42.88	5	42.91	42.85	-3	17,899	-0.02%
2021/03/16	2	42.55	0	42.65	42.60	2	17,904	0.01%
2021/03/15	12	42.55	0	0.00	42.35	12	17,936	0.07%
2021/03/12	231	42.65	0	0.00	42.70	231	17,781	1.30%	大買/鉅額交易
2021/03/11	15	43.04	2	43.10	42.85	13	17,666	0.07%
2021/03/10	20	43.04	2	43.05	43.00	18	17,600	0.10%
2021/03/09	7	43.03	33.3	43.06	43.40	-26.3	17,714	-0.15%
2021/03/08	13.6	42.72	5	42.80	42.65	8.6	17,513	0.05%
2021/03/05	20	42.45	1	42.45	42.50	19	17,433	0.11%
2021/03/04	0	0.00	3	42.35	42.50	-3	17,847	-0.02%
2021/03/03	1	42.55	0	0.00	42.55	1	17,835	0.01%
2021/03/02	12	42.38	0	0.00	42.10	12	17,744	0.07%
2021/02/26	9	42.26	2	42.38	42.00	7	17,589	0.04%
2021/02/25	10	42.90	17	42.74	42.90	-7	17,255	-0.04%
2021/02/24	0	0.00	7	42.56	42.55	-7	17,267	-0.04%
2021/02/23	16	42.25	1.4	42.43	42.45	14.6	17,237	0.08%
2021/02/22	4	41.71	4	41.83	41.80	0	17,008	0.00%
2021/02/19	2	41.33	0.4	41.65	41.60	1.6	16,970	0.01%
2021/02/18	12.7	41.27	39	41.50	41.35	-26.3	16,894	-0.16%
2021/02/17	36	41.16	250	41.10	41.25	-214	16,801	-1.27%	大賣/鉅額交易
2021/02/05	11	40.68	0	0.00	40.85	11	16,576	0.07%
2021/02/04	4	40.44	0	0.00	40.40	4	16,647	0.02%
2021/02/03	4	40.56	0.6	40.75	40.55	3.4	17,019	0.02%
2021/02/02	6	40.88	6	41.06	40.75	0	16,937	0.00%
2021/02/01	1	40.80	0	0.00	40.80	1	16,812	0.01%
2021/01/29	11	40.21	1	40.45	40.15	10	16,789	0.06%
2021/01/28	8.2	40.23	0	40.45	40.25	8.1	16,597	0.05%
2021/01/27	13	40.41	0	0.00	40.35	13	16,362	0.08%
2021/01/26	14	40.50	1	40.35	40.35	13	16,223	0.08%
2021/01/25	31	41.00	5	40.90	40.90	26	15,710	0.17%
2021/01/22	8	40.56	0	0.00	40.60	8	15,509	0.05%
2021/01/21	7	40.96	16.6	41.00	40.80	-9.6	15,191	-0.06%
2021/01/20	24	41.01	0	0.00	40.95	24	15,029	0.16%
2021/01/19	3	41.72	1	41.70	41.75	2	14,598	0.01%
2021/01/18	21.4	41.50	0	0.00	41.60	21.4	14,547	0.15%
2021/01/15	15	42.12	3	42.15	41.95	12	14,248	0.08%
2021/01/14	3	42.50	0.1	42.65	42.55	2.9	13,868	0.02%
2021/01/13	11	42.63	0	0.00	42.70	11	13,709	0.08%
2021/01/11	0	0.00	0.1	43.10	43.10	-0.1	13,516	0.00%
2021/01/08	2.4	42.87	0.1	42.95	42.95	2.3	13,435	0.02%
2021/01/07	0	0.00	16	42.94	42.85	-16	13,366	-0.12%
2021/01/06	6	42.87	0	0.00	42.95	6	13,172	0.05%
2021/01/05	2	43.10	15	43.30	43.10	-13	13,036	-0.10%
2021/01/04	2	43.18	1	43.15	43.20	1	12,974	0.01%
2020/12/31	3	43.47	0.2	43.20	43.20	2.8	12,933	0.02%
2020/12/30	0	0.00	4	43.00	43.25	-4	12,962	-0.03%
2020/12/29	0	0.00	1	43.00	43.00	-1	12,916	-0.01%
2020/12/28	0	0.00	5.4	42.91	43.00	-5.4	12,907	-0.04%
2020/12/25	10	42.91	0	0.00	42.80	10	12,961	0.08%
2020/12/24	1	42.75	0	0.00	42.70	1	13,055	0.01%
2020/12/23	1	42.75	1	42.70	42.80	0	13,075	0.00%
2020/12/22	3	43.00	0	0.00	42.95	3	13,149	0.02%
2020/12/21	1	43.40	4	43.38	43.50	-3	13,438	-0.02%
2020/12/18	0.4	42.95	0	0.00	42.95	0.4	13,750	0.00%
2020/12/17	2	42.75	0	0.00	42.65	2	13,865	0.01%
2020/12/16	2	43.00	3	43.20	43.05	-1	13,782	-0.01%
2020/12/15	12	42.54	0	0.00	42.50	12	13,764	0.09%
2020/12/14	2	42.78	0	0.00	42.80	2	13,726	0.01%
2020/12/11	10.8	43.01	21	43.09	42.90	-10.2	13,816	-0.07%
2020/12/10	1.3	43.33	0	0.00	43.25	1.3	13,749	0.01%
2020/12/09	6	43.46	0	0.00	43.35	6	13,778	0.04%
2020/12/08	3.3	43.31	0	0.00	43.60	3.3	13,772	0.02%
2020/12/07	3	43.60	0	0.00	43.55	3	13,759	0.02%
2020/12/04	2	43.50	7	43.68	43.65	-5	13,838	-0.04%
2020/12/03	13	43.84	3	43.83	43.50	10	13,761	0.07%
2020/12/02	1.5	43.17	1.6	43.14	43.20	-0.1	13,481	0.00%
2020/12/01	1	43.00	0	0.00	43.15	1	13,676	0.01%
2020/11/30	29	43.36	0.1	42.95	42.90	28.9	13,906	0.21%
2020/11/27	1	43.20	1	43.00	43.30	0	13,694	0.00%
2020/11/26	0	0.00	0.1	42.95	42.95	-0.1	13,620	0.00%
2020/11/25	10	42.78	3.1	42.90	42.60	6.9	13,772	0.05%
2020/11/24	0.3	42.85	0	0.00	42.75	0.3	13,849	0.00%
2020/11/23	3	42.93	0	0.00	43.00	3	13,800	0.02%
2020/11/19	1	42.95	1	42.85	42.90	0	13,775	0.00%
2020/11/18	14.4	42.70	1	42.80	42.70	13.4	13,816	0.10%
2020/11/17	1.4	42.60	0	0.00	42.75	1.4	13,854	0.01%
2020/11/16	1	42.40	11	42.31	42.35	-10	14,202	-0.07%
2020/11/13	10	42.25	3	42.22	42.25	7	14,467	0.05%
2020/11/12	1.2	42.48	0	0.00	42.40	1.2	14,811	0.01%
2020/11/11	268	42.68	2	42.85	42.65	266	14,831	1.79%	大買/鉅額交易
2020/11/10	2	41.45	7	41.50	41.55	-5	14,766	-0.03%
2020/11/09	0.5	41.15	18	41.08	41.15	-17.5	14,981	-0.12%
2020/11/06	0	0.00	3	40.83	40.85	-3	16,178	-0.02%
2020/11/05	1	40.90	5.2	41.05	41.05	-4.2	16,546	-0.03%
2020/11/03	6	40.68	6	40.78	40.95	0	17,212	0.00%
2020/11/02	0	0.00	1	40.60	40.60	-1	17,662	-0.01%
2020/10/29	0	0.00	1	40.35	40.35	-1	18,465	-0.01%
2020/10/27	1	40.40	1	40.40	40.50	0	18,592	0.00%
2020/10/26	3.2	40.57	0	0.00	40.50	3.2	18,606	0.02%
2020/10/23	0	0.00	4	40.70	40.65	-4	18,750	-0.02%
2020/10/22	2	40.55	0	0.00	41.00	2	18,943	0.01%
2020/10/20	4	40.25	0	0.00	40.35	4	19,061	0.02%
2020/10/19	14.5	40.54	2	40.65	40.45	12.4	19,122	0.06%
2020/10/16	6	40.38	0	0.00	40.30	6	19,278	0.03%
2020/10/15	9	40.27	0	0.00	40.30	9	19,671	0.05%
2020/10/14	1	40.50	1	40.85	40.50	0	19,700	0.00%
2020/10/13	3	40.50	0	0.00	40.50	3	19,784	0.02%
2020/10/12	4.4	40.93	0	0.00	40.95	4.4	20,214	0.02%
2020/10/08	1.5	41.10	0	0.00	41.15	1.5	20,431	0.01%
2020/10/07	0	0.00	10	41.20	41.15	-10	20,445	-0.05%
2020/10/06	1	41.45	0	0.00	41.40	1	20,441	0.00%
2020/10/05	19	41.10	0	0.00	41.00	19	20,601	0.09%
2020/09/29	0	0.00	0.1	41.45	41.20	-0.1	20,975	0.00%
2020/09/25	17	40.58	0.1	40.75	40.55	16.9	21,224	0.08%
2020/09/24	3	40.27	11	40.15	40.05	-8	21,293	-0.04%
2020/09/23	15	41.04	3	41.07	41.00	12	21,057	0.06%
2020/09/22	4	41.88	1	41.65	41.80	3	20,759	0.01%
2020/09/21	202	42.40	0	0.00	42.25	202	20,638	0.98%	大買/鉅額交易
2020/09/18	1.4	42.52	15	42.50	42.50	-13.6	20,706	-0.07%
2020/09/17	15	42.63	0	0.00	42.55	15	20,727	0.07%
2020/09/16	0.1	42.90	3	42.80	42.85	-2.9	20,772	-0.01%
2020/09/15	2	42.68	1	42.80	42.70	1	20,736	0.00%
2020/09/14	6	42.42	0	0.00	42.95	6	20,963	0.03%
2020/09/11	2	42.25	1	42.35	42.30	1	20,893	0.00%
2020/09/10	1	42.30	0	0.00	42.45	1	20,933	0.00%
2020/09/08	2.3	42.81	0	0.00	42.70	2.3	20,918	0.01%
2020/09/04	6	42.16	0	0.00	42.20	6	21,101	0.03%
2020/09/03	2	42.60	1	42.60	42.70	1	21,075	0.00%
2020/09/02	5	42.68	2	42.40	42.65	3	20,913	0.01%
2020/09/01	2	42.65	2	42.75	42.75	0	20,813	0.00%
2020/08/31	16	43.18	1	43.15	42.90	15	20,717	0.07%
2020/08/28	8	43.28	1	43.65	43.50	7	20,610	0.03%
2020/08/27	2	43.83	0	0.00	43.85	2	20,645	0.01%
2020/08/26	1	43.90	0	44.15	44.10	1	20,707	0.00%
2020/08/25	2	44.15	1	44.15	44.10	1	20,673	0.00%
2020/08/21	5	44.15	2	44.20	44.25	3	21,056	0.01%
2020/08/20	3	43.93	16	44.19	43.50	-13	20,862	-0.06%
2020/08/19	2	44.60	1	44.65	44.35	1	20,547	0.00%
2020/08/18	2.1	44.07	0.1	44.05	44.00	2	20,240	0.01%
2020/08/17	12	43.45	5	43.61	43.35	7	19,928	0.04%
2020/08/14	5	42.78	6	42.63	42.85	-1	19,825	-0.01%
2020/08/13	4	41.41	20	41.08	41.20	-16	19,407	-0.08%
2020/08/12	28	41.10	0	0.00	41.00	28	19,247	0.15%
2020/08/11	3.1	46.65	31	46.52	46.50	-28	18,034	-0.15%
2020/08/10	5.2	46.73	10	46.74	46.60	-4.8	17,645	-0.03%
2020/08/07	2	47.18	13	47.25	47.10	-11	17,455	-0.06%
2020/08/06	0	0.00	21	47.02	47.15	-21	17,219	-0.12%
2020/08/05	1	46.10	12	46.33	46.45	-11	16,833	-0.07%
2020/08/04	17.4	45.43	0	0.00	45.40	17.4	16,369	0.11%
2020/08/03	1.2	44.87	0.5	44.95	44.95	0.8	16,214	0.00%
2020/07/31	6	45.03	0	0.00	45.00	6	16,141	0.04%
2020/07/30	3	45.18	0	0.00	45.35	3	16,127	0.02%
2020/07/29	0.2	45.00	0	0.00	45.05	0.2	16,204	0.00%
2020/07/28	1	44.20	0	0.00	44.50	1	16,213	0.01%
2020/07/27	1	44.75	1	44.75	44.60	0	16,216	0.00%
2020/07/24	0	0.00	8	45.23	45.00	-8	16,217	-0.05%
2020/07/23	30	45.35	6.7	45.52	45.60	23.3	16,183	0.14%
2020/07/22	1	45.40	0	0.00	45.50	1	16,181	0.01%
2020/07/21	5	45.55	6	45.37	45.55	-1	16,060	-0.01%
2020/07/16	5	44.80	1	44.50	44.50	4	15,824	0.03%
2020/07/15	2	45.75	0	0.00	45.60	2	15,384	0.01%
2020/07/10	1	45.00	14	45.20	44.95	-13	15,301	-0.08%
2020/07/09	7	45.34	0	0.00	45.30	7	15,268	0.05%
2020/07/08	0.1	44.95	3	44.75	45.15	-2.9	15,002	-0.02%
2020/07/07	0	0.00	1	44.20	44.50	-1	14,733	-0.01%
2020/07/03	0	0.00	2	43.90	43.95	-2	14,624	-0.01%
2020/07/02	2	43.30	12	43.53	43.60	-10	14,576	-0.07%
2020/07/01	1	43.05	0	0.00	43.10	1	14,481	0.01%
2020/06/30	2	42.78	0	0.00	42.75	2	14,409	0.01%
2020/06/29	2	42.63	1	42.65	42.65	1	14,485	0.01%
2020/06/24	0	0.00	0.4	42.85	42.85	-0.4	14,456	0.00%
2020/06/23	3	42.73	0	0.00	42.70	3	14,452	0.02%
2020/06/22	2	42.78	0	0.00	42.90	2	14,506	0.01%
2020/06/19	2	42.60	0	0.00	42.55	2	14,595	0.01%
2020/06/18	3	42.67	2.2	42.78	42.70	0.8	14,575	0.01%
2020/06/17	13.1	42.61	10	42.65	42.85	3.1	14,913	0.02%
2020/06/16	3	42.77	15	42.85	42.85	-12	15,214	-0.08%
2020/06/15	1	42.60	0	0.00	42.50	1	15,627	0.01%
2020/06/12	5	42.81	0	0.00	42.90	5	15,929	0.03%
2020/06/11	1	43.30	1	44.00	43.30	0	16,268	0.00%
2020/06/10	0.1	43.90	3	43.85	44.00	-2.9	16,336	-0.02%
2020/06/09	0	0.00	0.3	43.80	43.90	-0.3	16,626	0.00%
2020/06/08	2.1	43.80	1	43.60	43.95	1.1	16,884	0.01%
2020/06/05	5	43.55	0	0.00	43.65	5	16,879	0.03%
2020/06/04	10	43.39	0	0.00	43.40	10	17,038	0.06%
2020/06/03	0	0.00	102	43.63	43.65	-102	17,164	-0.59%	大賣/鉅額交易
2020/06/02	0	0.00	12.5	43.20	43.30	-12.5	17,071	-0.07%
2020/06/01	2	43.00	7	43.01	43.10	-5	17,036	-0.03%
2020/05/29	2	42.45	0	0.00	42.55	2	16,970	0.01%
2020/05/28	3	42.60	0	0.00	42.35	3	16,591	0.02%
2020/05/26	5	42.80	4	42.99	43.00	1	16,717	0.01%
2020/05/25	3	42.42	0	0.00	42.65	3	16,826	0.02%
2020/05/22	1.1	42.70	0	0.00	42.65	1.1	16,923	0.01%
2020/05/21	10.2	43.05	1	43.15	43.00	9.2	16,923	0.05%
2020/05/18	3.1	42.40	0	0.00	42.35	3.1	16,725	0.02%
2020/05/15	2	42.40	0	0.00	42.30	2	16,700	0.01%
2020/05/14	7	42.30	13	42.56	42.60	-6	16,720	-0.04%
2020/05/13	7	42.59	7	42.86	42.90	0	16,615	0.00%
2020/05/12	14	42.84	5	43.10	42.95	9	16,648	0.05%
2020/05/11	1.1	43.15	1	43.30	43.15	0.1	16,683	0.00%
2020/05/08	0.1	42.95	3	43.00	43.00	-2.9	16,728	-0.02%
2020/05/07	1	42.90	2	42.95	42.70	-1	16,749	-0.01%
2020/05/06	2	42.70	0	0.00	42.60	2	16,822	0.01%
2020/05/05	9.3	42.85	1	42.90	42.85	8.3	16,875	0.05%
2020/05/04	12	41.68	10	42.35	42.20	2	16,886	0.01%
2020/04/30	0	0.00	2	43.28	43.20	-2	16,928	-0.01%
2020/04/29	0	0.00	1	42.50	42.55	-1	16,995	-0.01%
2020/04/28	1	42.10	0	0.00	42.25	1	17,208	0.01%
2020/04/27	0	0.00	9.4	42.07	42.00	-9.4	18,115	-0.05%
2020/04/24	0	0.00	12	42.00	42.00	-12	18,025	-0.07%
2020/04/22	0	0.00	1	41.30	41.60	-1	17,994	-0.01%
2020/04/17	0	0.00	1	42.40	42.00	-1	18,450	-0.01%
2020/04/16	0	0.00	1	42.10	41.85	-1	18,435	-0.01%
2020/04/14	6	41.68	1	41.20	41.65	5	18,414	0.03%
2020/04/13	0	0.00	4	41.00	40.80	-4	18,392	-0.02%
2020/04/10	0	0.00	10	40.95	41.00	-10	18,530	-0.05%
2020/04/09	7	40.79	6	40.64	40.55	1	18,714	0.01%
2020/04/08	0	0.00	12	41.00	41.00	-12	18,786	-0.06%
2020/04/07	0	0.00	1.1	40.00	39.95	-1.1	18,599	-0.01%
2020/04/01	12	39.06	0.1	39.25	39.00	11.9	18,611	0.06%
2020/03/30	0	0.00	6	38.70	39.15	-6	18,316	-0.03%
2020/03/27	0	0.00	1	38.85	38.95	-1	18,246	-0.01%
2020/03/25	4	39.21	0	0.00	38.80	4	18,249	0.02%
2020/03/24	5	38.53	8	38.31	38.25	-3	18,117	-0.02%
2020/03/23	2	36.70	1	36.35	36.10	1	17,961	0.01%
2020/03/20	8	35.71	5	36.62	36.95	3	17,655	0.02%
2020/03/19	5	34.37	6	34.35	33.60	-1	17,337	-0.01%
2020/03/18	5	36.88	1	36.65	36.00	4	17,069	0.02%
2020/03/17	2	37.90	5	37.82	37.60	-3	16,688	-0.02%
2020/03/16	3	39.85	6.4	39.14	38.85	-3.4	16,138	-0.02%
2020/03/13	4	38.71	5	38.90	40.25	-1	15,911	-0.01%
2020/03/12	15	40.84	11	41.16	40.75	4	15,439	0.03%
2020/03/11	2	42.03	1.1	41.80	41.80	0.9	15,048	0.01%
2020/03/10	2	41.25	14	41.42	41.60	-12	14,955	-0.08%
2020/03/09	7	41.99	40	41.95	41.85	-33	14,818	-0.22%
2020/03/05	0	0.00	2	43.05	43.30	-2	14,608	-0.01%
2020/03/04	0	0.00	3	42.73	42.85	-3	14,772	-0.02%
2020/03/03	0	0.00	1	42.75	42.65	-1	14,783	-0.01%
2020/03/02	5	42.18	1	42.25	42.25	4	14,678	0.03%
2020/02/27	0	0.00	3	42.30	42.25	-3	14,824	-0.02%
2020/02/26	3	42.22	0	0.00	42.20	3	14,772	0.02%
2020/02/25	8	42.40	1.2	42.87	42.70	6.8	14,628	0.05%
2020/02/24	0	0.00	9	42.96	43.00	-9	14,574	-0.06%
2020/02/20	2	43.25	2	43.40	43.15	0	15,079	0.00%
2020/02/19	1	43.20	0	0.00	43.40	1	15,251	0.01%
2020/02/18	0	0.00	2	43.08	43.05	-2	15,442	-0.01%
2020/02/17	15	42.90	0	0.00	43.00	15	15,522	0.10%
2020/02/14	0	0.00	1	43.25	43.20	-1	15,690	-0.01%
2020/02/13	0	0.00	6	43.09	43.15	-6	15,652	-0.04%
2020/02/12	7	42.78	0	0.00	42.80	7	15,560	0.04%
2020/02/11	3	42.68	0	0.00	42.60	3	15,533	0.02%
2020/02/10	1	42.55	7	42.37	42.40	-6	15,477	-0.04%
2020/02/07	2	42.43	2	42.58	42.50	0	15,428	0.00%
2020/02/06	1	42.75	3	43.00	43.00	-2	15,478	-0.01%
2020/02/05	2	42.13	2	42.25	42.35	0	15,557	0.00%
2020/02/04	14	41.74	7	42.51	42.40	7	15,460	0.05%
2020/02/03	13	40.34	12	40.93	41.55	1	15,348	0.01%
2020/01/31	19	42.09	25	42.42	42.05	-6	15,299	-0.04%
2020/01/30	17	42.42	3	42.32	41.85	14	15,164	0.09%
2020/01/20	5	44.90	6.1	44.90	44.95	-1.1	14,282	-0.01%
2020/01/17	0	0.00	14	44.72	44.90	-14	14,487	-0.10%
2020/01/16	1	44.80	5	44.65	44.75	-4	14,575	-0.03%
2020/01/15	0	0.00	3	44.58	44.55	-3	14,636	-0.02%
2020/01/14	0	0.00	3	44.40	44.55	-3	14,537	-0.02%
2020/01/13	0	0.00	1	44.00	44.25	-1	14,595	-0.01%
2020/01/09	1	43.50	0	0.00	43.45	1	15,008	0.01%
2020/01/08	2	43.38	10	43.30	43.40	-8	14,943	-0.05%
2020/01/07	0	0.00	1	43.50	43.60	-1	14,877	-0.01%
2020/01/06	1	43.40	4	43.53	43.45	-3	14,973	-0.02%
2020/01/03	5	43.80	0	0.00	43.95	5	14,911	0.03%
2020/01/02	2	44.10	0	0.00	44.10	2	14,838	0.01%
2019/12/30	2	43.65	9	43.70	43.65	-7	14,673	-0.05%
2019/12/27	0	0.00	2	43.13	43.25	-2	14,540	-0.01%
2019/12/26	0	0.00	15	42.99	43.05	-15	14,635	-0.10%
2019/12/25	1	43.10	0	0.00	43.10	1	14,801	0.01%
2019/12/24	0	0.00	4	43.23	43.15	-4	14,907	-0.03%
2019/12/23	0	0.00	12.6	43.04	43.25	-12.6	14,952	-0.08%
2019/12/20	0	0.00	50	42.88	42.95	-50	14,978	-0.33%
2019/12/18	7	42.95	4	42.99	43.00	3	15,064	0.02%
2019/12/17	0	0.00	1	42.75	42.95	-1	15,039	-0.01%
2019/12/16	3	42.80	3.5	42.74	42.80	-0.5	14,936	0.00%
2019/12/12	10	42.30	3	42.35	42.30	7	14,920	0.05%
2019/12/11	0	0.00	3.1	42.19	42.15	-3.1	14,985	-0.02%
2019/12/10	1	42.05	0	0.00	42.10	1	15,068	0.01%
2019/12/09	5	41.95	8	42.10	42.05	-3	15,165	-0.02%
2019/12/05	15	41.77	104	41.70	41.65	-89	15,354	-0.58%	大賣/
2019/12/04	1	41.40	0	0.00	41.75	1	15,645	0.01%
2019/12/03	5	41.60	8	41.50	41.85	-3	15,733	-0.02%
2019/12/02	15	41.34	10	41.25	41.35	5	15,733	0.03%
2019/11/29	1	41.50	0	0.00	41.40	1	15,719	0.01%
2019/11/28	0	0.00	1	41.85	42.00	-1	15,662	-0.01%
2019/11/26	9.1	42.15	11	42.15	41.80	-1.9	15,863	-0.01%
2019/11/25	3	41.92	2	41.98	41.95	1	15,528	0.01%
2019/11/22	1	42.00	0	0.00	42.10	1	15,556	0.01%
2019/11/21	8	42.14	50	42.08	42.35	-42	15,639	-0.27%
2019/11/20	21	42.60	2	42.70	42.65	19	15,535	0.12%
2019/11/19	8	41.51	8	41.89	42.10	0	15,188	0.00%
2019/11/18	3	42.03	13.1	42.00	42.10	-10.1	15,006	-0.07%
2019/11/15	3	41.53	7	41.45	41.70	-4	14,790	-0.03%
2019/11/14	5	41.00	0	0.00	41.15	5	14,612	0.03%
2019/11/13	2	41.20	24	40.96	41.00	-22	14,577	-0.15%
2019/11/12	11	40.47	0	0.00	40.65	11	14,491	0.08%
2019/11/11	1	40.50	0	0.00	40.35	1	14,806	0.01%
2019/11/08	5	40.92	0	0.00	40.90	5	15,386	0.03%
2019/11/07	2	40.70	10	40.85	40.95	-8	15,890	-0.05%
2019/11/06	3	40.87	0.5	40.85	40.80	2.5	16,088	0.02%
2019/11/05	2	40.70	2	40.85	40.90	0	16,203	0.00%
2019/11/04	8	40.79	21.2	40.93	40.95	-13.2	16,285	-0.08%
2019/10/31	12	40.48	0	0.00	40.45	12	16,600	0.07%
2019/10/30	4	40.34	0	0.00	40.35	4	16,869	0.02%
2019/10/29	16	40.53	5	40.45	40.65	11	16,765	0.07%
2019/10/28	15	40.69	6	41.05	40.75	9	16,612	0.05%
2019/10/25	25	40.77	0	0.00	40.85	25	16,652	0.15%
2019/10/24	17.1	40.95	0	0.00	41.00	17.1	16,478	0.10%
2019/10/23	28	41.04	2	40.95	40.95	26	16,533	0.16%
2019/10/22	20	41.40	2	41.35	41.40	18	16,532	0.11%
2019/10/21	31	41.44	10	41.54	41.50	21	16,453	0.13%
2019/10/18	2	40.95	31	40.69	40.95	-29	16,356	-0.18%
2019/10/17	2	40.00	6	40.10	40.10	-4	15,849	-0.03%
2019/10/16	1	39.95	0	0.00	40.00	1	15,811	0.01%
2019/10/15	0	0.00	7	40.00	40.00	-7	15,916	-0.04%
2019/10/14	0	0.00	12	40.10	39.95	-12	16,255	-0.07%
2019/10/09	0	0.00	0.1	39.70	39.50	-0.1	16,418	0.00%
2019/10/08	2	39.68	13	39.74	39.75	-11	16,714	-0.07%
2019/10/04	2	38.95	0	0.00	38.90	2	17,320	0.01%
2019/10/03	10	38.85	0	0.00	39.00	10	17,304	0.06%
2019/10/02	10.7	39.31	0	0.00	39.25	10.7	17,315	0.06%
2019/10/01	16	39.76	6	39.90	39.65	10	17,356	0.06%
2019/09/27	7	39.62	0	0.00	39.65	7	17,381	0.04%
2019/09/26	0	0.00	6	40.00	39.90	-6	17,415	-0.03%
2019/09/25	1.7	39.71	2.1	39.66	39.60	-0.5	17,535	0.00%
2019/09/24	1.8	39.76	2	39.80	39.80	-0.2	17,583	0.00%
2019/09/23	6	39.80	0.4	40.00	39.75	5.6	17,507	0.03%
2019/09/20	0	0.00	1.1	39.83	40.20	-1.1	17,563	-0.01%
2019/09/18	1.7	40.00	0	0.00	39.80	1.7	17,574	0.01%
2019/09/17	10	39.80	3	39.80	39.50	7	17,619	0.04%
2019/09/16	20.5	40.15	0.8	40.15	40.10	19.7	17,629	0.11%
2019/09/12	2	40.08	2	40.05	40.05	0	17,599	0.00%
2019/09/11	66	40.09	45	39.92	40.00	21	17,752	0.12%
2019/09/10	12	39.98	1	39.90	39.95	11	17,949	0.06%
2019/09/09	8	40.16	17	39.97	40.00	-9	18,140	-0.05%
2019/09/06	10	40.09	7	39.75	39.85	3	18,038	0.02%
2019/09/05	1	38.50	23	38.91	39.00	-22	17,798	-0.12%
2019/09/04	0	0.00	10	38.40	38.45	-10	17,818	-0.06%
2019/09/02	10	38.23	0	0.00	38.25	10	18,146	0.06%
2019/08/30	8	37.91	8	38.11	38.45	0	18,113	0.00%
2019/08/29	11	37.56	0	0.00	37.80	11	18,035	0.06%
2019/08/27	1	37.70	0	0.00	37.65	1	18,435	0.01%
2019/08/26	7	37.50	0	0.00	37.70	7	18,481	0.04%
2019/08/21	4	38.01	1	38.05	37.95	3	18,734	0.02%
2019/08/20	5	38.19	0	0.00	38.15	5	18,731	0.03%
2019/08/19	1	38.30	0	0.00	38.10	1	18,777	0.01%
2019/08/16	1	37.95	5	37.94	37.95	-4	18,796	-0.02%
2019/08/15	2	37.95	9	37.98	38.00	-7	18,773	-0.04%
2019/08/14	10	37.80	12	38.12	38.30	-2	18,819	-0.01%
2019/08/13	13	37.34	1	37.25	37.25	12	18,656	0.06%
2019/08/12	125	43.91	4	44.03	43.95	121	18,080	0.67%	大買/鉅額交易
2019/08/08	1	43.95	6	44.20	43.90	-5	17,741	-0.03%
2019/08/07	6	43.55	0	0.00	43.35	6	17,601	0.03%
2019/08/06	21	43.30	0	0.00	43.30	21	17,750	0.12%
2019/08/05	4	43.54	1	43.45	43.55	3	17,728	0.02%
2019/08/02	10	43.69	44	43.58	43.55	-34	17,716	-0.19%
2019/08/01	13	44.12	2	44.08	44.05	11	17,596	0.06%
2019/07/31	13	44.77	0	0.00	44.70	13	17,513	0.07%
2019/07/30	9	44.71	1	44.85	44.80	8	17,651	0.05%
2019/07/29	3	44.93	50	44.95	44.85	-47	17,948	-0.26%
2019/07/26	1	44.30	0	0.00	44.65	1	18,163	0.01%
2019/07/25	102	44.55	0	0.00	44.30	102	18,228	0.56%	大買/鉅額交易
2019/07/22	1	45.00	0	0.00	44.90	1	18,025	0.01%
2019/07/19	1	44.60	0	0.00	44.80	1	17,949	0.01%
2019/07/18	10	44.55	0	0.00	44.60	10	17,921	0.06%
2019/07/17	0	0.00	1	44.45	44.70	-1	18,132	-0.01%
2019/07/16	3	44.12	1	44.85	44.75	2	18,306	0.01%
2019/07/15	15	44.01	0	0.00	44.05	15	18,126	0.08%
2019/07/12	13	44.37	1	44.70	44.35	12	18,091	0.07%
2019/07/11	22	44.96	7	45.09	44.80	15	18,028	0.08%
2019/07/10	3	45.92	3.3	45.95	45.85	-0.3	17,637	0.00%
2019/07/09	0.1	46.05	0	0.00	46.00	0.1	17,645	0.00%
2019/07/08	1	46.10	0	0.00	46.20	1	17,825	0.01%
2019/07/04	2	45.85	0	0.00	45.90	2	18,032	0.01%
2019/07/03	0	0.00	2	46.35	46.25	-2	18,223	-0.01%
2019/07/01	0	0.00	18	46.26	46.15	-18	18,483	-0.10%
2019/06/28	1	45.75	0	0.00	46.05	1	18,562	0.01%
2019/06/27	2.1	46.00	2	45.88	45.95	0.1	18,801	0.00%
2019/06/26	0	0.00	2	45.60	45.55	-2	18,891	-0.01%
2019/06/25	0.1	45.55	0	0.00	45.60	0.1	19,323	0.00%
2019/06/21	11	45.24	0	0.00	45.15	11	19,765	0.06%
2019/06/20	1	45.30	2	45.30	45.40	-1	20,696	0.00%
2019/06/19	24	45.30	1	45.20	45.30	23	20,682	0.11%
2019/06/18	8	45.09	10	45.13	45.20	-2	20,639	-0.01%
2019/06/17	0	0.00	6.3	44.67	44.70	-6.3	20,457	-0.03%
2019/06/14	4	43.90	0	0.00	43.95	4	20,318	0.02%
2019/06/13	4	43.70	0	0.00	43.85	4	20,846	0.02%
2019/06/12	4	43.70	0	0.00	43.75	4	20,917	0.02%
2019/06/11	0	0.00	2	43.85	44.00	-2	20,838	-0.01%
2019/06/10	1	43.35	0	0.00	43.85	1	20,740	0.00%
2019/06/06	2	42.90	1	43.00	43.15	1	20,602	0.00%
2019/06/05	0	0.00	2	42.98	43.00	-2	20,525	-0.01%
2019/06/04	4	43.28	10	43.80	43.10	-6	20,408	-0.03%
2019/06/03	0	0.00	5	43.28	43.40	-5	20,223	-0.02%
2019/05/31	11	42.70	0	0.00	42.90	11	20,045	0.05%
2019/05/30	1	42.70	0	0.00	42.80	1	19,910	0.01%
2019/05/29	3	42.40	0	0.00	42.50	3	19,853	0.02%
2019/05/28	9	42.42	0	0.00	42.30	9	19,894	0.05%
2019/05/27	0	0.00	2	42.85	42.40	-2	19,814	-0.01%
2019/05/24	0	0.00	5	42.57	42.35	-5	19,902	-0.03%
2019/05/23	2	42.43	34	42.36	42.35	-32	19,954	-0.16%
2019/05/22	17	42.61	0	0.00	42.70	17	20,360	0.08%
2019/05/21	4	42.74	10	42.50	42.85	-6	20,460	-0.03%
2019/05/20	8	42.31	0	0.00	42.35	8	20,442	0.04%
2019/05/16	1	41.90	0	0.00	42.00	1	20,412	0.00%
2019/05/14	21	41.45	0	0.00	41.55	21	20,272	0.10%
2019/05/13	4	42.38	0	0.00	42.00	4	19,984	0.02%
2019/05/10	9	42.54	0	0.00	42.50	9	19,903	0.05%
2019/05/09	12	42.58	12	42.63	42.50	0	19,795	0.00%
2019/05/08	11	43.00	5	43.05	43.00	6	19,622	0.03%
2019/05/07	1	42.55	9.2	42.86	42.90	-8.2	19,430	-0.04%
2019/05/06	15	42.41	4	42.40	42.30	11	19,257	0.06%
2019/05/03	6	42.65	0	0.00	42.85	6	18,942	0.03%
2019/05/02	10	42.30	0	0.00	42.20	10	18,615	0.05%
2019/04/30	0.1	42.10	0	0.00	42.00	0.1	18,472	0.00%
2019/04/29	0	0.00	8	42.01	42.10	-8	18,476	-0.04%
2019/04/24	5	41.40	1	41.45	41.55	4	18,358	0.02%
2019/04/23	1	40.80	1	41.60	41.60	0	18,316	0.00%
2019/04/22	4	41.39	0	0.00	41.00	4	18,243	0.02%
2019/04/19	1	41.50	0	0.00	41.70	1	17,929	0.01%
2019/04/18	1	41.65	10	41.80	41.60	-9	17,806	-0.05%
2019/04/16	9	42.39	8	42.50	42.30	1	17,377	0.01%
2019/04/15	0	0.00	1	42.40	42.50	-1	17,356	-0.01%
2019/04/11	7	42.01	0	0.00	42.05	7	17,030	0.04%
2019/04/10	2	41.98	20	41.95	42.00	-18	16,791	-0.11%
2019/04/09	1	42.50	4	42.39	42.15	-3	16,545	-0.02%
2019/04/08	22	42.14	0	0.00	42.30	22	16,200	0.14%
2019/04/03	8	41.63	1	41.70	41.70	7	15,817	0.04%
2019/04/02	2	41.43	2	41.55	41.40	0	15,641	0.00%
2019/04/01	1	41.30	4	41.30	41.35	-3	15,380	-0.02%
2019/03/29	0	0.00	8	41.30	41.25	-8	14,937	-0.05%
2019/03/28	1	41.35	13	41.06	41.00	-12	14,770	-0.08%
2019/03/27	3	40.55	27	40.64	40.55	-24	14,397	-0.17%
2019/03/26	11	40.38	7	40.32	40.45	4	14,149	0.03%
2019/03/25	70	40.14	20	40.07	40.50	50	13,906	0.36%
2019/03/22	13	38.72	4	38.80	38.70	9	12,921	0.07%
2019/03/21	0	0.00	3	38.82	38.85	-3	12,975	-0.02%
2019/03/20	2	38.05	0	0.00	38.05	2	12,847	0.02%
2019/03/19	3	38.10	0	0.00	38.10	3	12,820	0.02%
2019/03/18	21	37.80	1	37.75	37.80	20	12,718	0.16%
2019/03/15	1	38.65	0	0.00	38.65	1	12,123	0.01%
2019/03/14	5	38.45	0	0.00	38.60	5	12,005	0.04%
2019/03/13	0	0.00	3	38.45	38.50	-3	12,137	-0.02%
2019/03/11	0	0.00	5	38.01	37.85	-5	12,358	-0.04%
2019/03/08	6	37.87	10	37.85	38.00	-4	12,634	-0.03%
2019/03/07	3	38.15	2	38.18	38.00	1	12,816	0.01%
2019/03/06	3	38.02	1	38.10	38.25	2	12,966	0.02%
2019/02/25	12	38.41	2	38.45	38.45	10	14,362	0.07%
2019/02/22	11	38.65	1	38.85	38.70	10	14,472	0.07%
2019/02/21	2	39.15	17.9	38.92	39.30	-15.9	14,492	-0.11%
2019/02/20	1	37.65	3	38.00	37.85	-2	14,013	-0.01%
2019/02/15	5	37.00	0	0.00	37.45	5	13,766	0.04%
2019/02/14	2	37.55	10	37.70	37.50	-8	13,833	-0.06%
2019/02/13	1	37.55	0	0.00	37.65	1	13,710	0.01%
2019/02/12	0	0.00	1	37.70	37.70	-1	13,617	-0.01%
2019/02/11	0	0.00	7.2	37.55	37.65	-7.2	13,612	-0.05%
2019/01/30	1	37.45	0	0.00	37.35	1	13,468	0.01%
2019/01/29	5.7	37.06	0	0.00	37.10	5.7	13,530	0.04%
2019/01/28	1	36.80	5	36.75	37.00	-4	13,669	-0.03%
2019/01/25	0.3	36.40	0	0.00	36.60	0.3	13,691	0.00%
2019/01/22	1	36.20	0	0.00	36.25	1	14,159	0.01%
2019/01/21	1	35.90	0	0.00	36.25	1	14,309	0.01%
2019/01/18	0	0.00	3	35.85	36.00	-3	14,490	-0.02%
2019/01/17	5	35.49	0	0.00	35.45	5	14,775	0.03%
2019/01/15	0	0.00	1	35.85	35.70	-1	15,547	-0.01%
2019/01/14	6	35.53	47	35.90	35.60	-41	15,440	-0.27%
2019/01/10	17	36.69	5	36.95	36.55	12	15,388	0.08%
2019/01/09	0	0.00	1	36.35	36.35	-1	15,371	-0.01%
2019/01/07	13	36.04	6	35.93	36.00	7	15,385	0.05%
2019/01/04	25	35.07	0	0.00	35.45	25	15,411	0.16%
2019/01/03	0	0.00	2.2	35.17	35.15	-2.2	15,897	-0.01%
2019/01/02	2	35.60	5	35.75	35.50	-3	15,978	-0.02%
2018/12/28	2	35.55	0	0.00	35.60	2	16,040	0.01%
2018/12/26	2	35.60	0	0.00	35.40	2	16,203	0.01%
2018/12/25	0	0.00	10	35.25	35.85	-10	16,296	-0.06%
2018/12/24	0	0.00	1	35.70	35.80	-1	16,416	-0.01%
2018/12/21	2	35.38	0	0.00	35.40	2	16,971	0.01%
2018/12/20	0	0.00	5	35.90	35.40	-5	16,974	-0.03%
2018/12/19	0	0.00	1	36.00	36.00	-1	16,914	-0.01%
2018/12/18	1	35.65	3	36.02	35.65	-2	16,943	-0.01%
2018/12/17	1	35.85	0	0.00	36.00	1	17,319	0.01%
2018/12/14	1	35.60	6	35.68	35.75	-5	17,273	-0.03%
2018/12/06	0	0.00	1	35.00	34.65	-1	17,576	-0.01%
2018/12/04	0	0.00	6	35.46	35.05	-6	18,345	-0.03%
2018/12/03	10	35.36	22	35.63	35.85	-12	18,146	-0.07%
2018/11/30	1	34.50	1	34.35	34.50	0	17,903	0.00%
2018/11/29	1	34.15	0	0.00	34.05	1	17,779	0.01%
2018/11/28	4	33.83	6	33.55	34.05	-2	17,765	-0.01%
2018/11/27	47	33.41	3	33.38	33.50	44	17,583	0.25%
2018/11/26	0	0.00	2	35.25	35.35	-2	16,748	-0.01%
2018/11/23	5	34.90	0	0.00	34.70	5	17,213	0.03%
2018/11/22	24	35.06	0	0.00	34.85	24	17,290	0.14%
2018/11/21	13	35.80	2	35.75	35.70	11	17,165	0.06%
2018/11/20	0	0.00	17	36.66	36.65	-17	17,025	-0.10%
2018/11/19	3	36.25	12	36.46	36.50	-9	17,037	-0.05%
2018/11/16	0	0.00	30	36.38	36.45	-30	17,140	-0.18%
2018/11/15	4	36.13	2	36.40	36.15	2	17,325	0.01%
2018/11/14	45	36.56	8	36.35	36.35	37	17,409	0.21%
2018/11/13	6	35.98	2	36.10	36.40	4	17,458	0.02%
2018/11/12	6	35.55	6	35.38	35.60	0	17,488	0.00%
2018/11/09	2	34.95	0	0.00	34.90	2	17,688	0.01%
2018/11/05	2	35.15	1	35.70	35.35	1	19,895	0.01%
2018/11/02	2	36.15	0	0.00	36.45	2	20,127	0.01%
2018/10/31	0	0.00	1	34.65	34.70	-1	20,564	0.00%
2018/10/30	1	34.20	2	34.45	34.10	-1	20,695	0.00%
2018/10/26	6	33.92	4	33.70	33.50	2	21,504	0.01%
2018/10/25	1	33.10	4	33.43	34.00	-3	22,325	-0.01%
2018/10/24	6	34.26	2	34.20	34.15	4	23,157	0.02%
2018/10/23	60	36.58	0	0.00	36.00	60	22,836	0.26%
2018/10/22	10	37.30	0	0.00	37.55	10	23,078	0.04%
2018/10/16	16	38.00	0	0.00	38.20	16	25,323	0.06%
2018/10/15	6	38.50	2	38.50	38.50	4	25,455	0.02%
2018/10/12	5	38.90	5	37.70	39.00	0	25,600	0.00%
2018/10/11	22	37.33	6	37.13	37.60	16	25,654	0.06%
2018/10/09	114	40.09	0	0.00	40.05	114	25,282	0.45%	大買/鉅額交易
2018/10/08	6.5	39.52	0	0.00	39.75	6.5	25,339	0.03%
2018/10/05	2	39.68	4	40.00	39.70	-2	25,579	-0.01%
2018/10/04	1	39.55	0	0.00	39.80	1	25,683	0.00%
2018/10/03	2	40.00	0	0.00	40.20	2	25,833	0.01%
2018/10/02	3	40.15	0	0.00	40.30	3	26,052	0.01%
2018/10/01	1	41.20	5	41.54	41.05	-4	26,235	-0.02%
2018/09/28	0	0.00	3	41.38	41.10	-3	26,430	-0.01%
2018/09/27	0	0.00	1	40.00	40.25	-1	26,273	0.00%
2018/09/26	22	40.27	0	0.00	39.90	22	26,482	0.08%
2018/09/21	1	40.60	15	40.68	40.40	-14	27,049	-0.05%
2018/09/20	0	0.00	1.5	40.13	40.10	-1.5	26,888	-0.01%
2018/09/19	0	0.00	3.2	40.10	40.15	-3.2	26,972	-0.01%
2018/09/18	3	39.00	1	39.80	39.70	2	27,031	0.01%
2018/09/17	6	38.90	0	0.00	39.30	6	27,184	0.02%
2018/09/14	0	0.00	8	39.51	39.65	-8	27,256	-0.03%
2018/09/13	5	39.05	1.1	39.15	39.10	3.9	27,301	0.01%
2018/09/11	7	37.49	0	0.00	38.00	7	27,244	0.03%
2018/09/10	9	38.78	0	0.00	37.95	9	27,027	0.03%
2018/09/06	0	0.00	7	41.58	41.80	-7	26,592	-0.03%
2018/09/04	0	0.00	1	42.00	42.10	-1	26,593	0.00%
2018/09/03	5	41.24	0	0.00	41.35	5	26,409	0.02%
2018/08/31	2	41.55	1	42.35	42.35	1	26,343	0.00%
2018/08/30	13	41.91	8	42.58	42.00	5	26,050	0.02%
2018/08/28	2	43.20	2	43.45	43.30	0	25,698	0.00%
2018/08/27	0	0.00	2	43.30	43.30	-2	25,815	-0.01%
2018/08/23	2	43.10	0	0.00	43.10	2	25,948	0.01%
2018/08/22	0	0.00	3	43.12	42.95	-3	26,075	-0.01%
2018/08/21	0	0.00	3	42.50	42.90	-3	26,120	-0.01%
2018/08/17	0	0.00	1	42.70	42.05	-1	26,177	0.00%
2018/08/16	3	41.43	9	41.66	42.00	-6	26,134	-0.02%
2018/08/15	2	42.40	1	42.80	42.35	1	26,225	0.00%
2018/08/14	11	42.81	13	42.98	43.30	-2	25,975	-0.01%
2018/08/13	10	42.50	4	42.85	42.15	6	25,677	0.02%
2018/08/10	5	40.85	2	41.20	41.50	3	24,798	0.01%
2018/08/09	2	40.45	0	0.00	40.50	2	24,741	0.01%
2018/08/08	3	40.60	0	0.00	40.60	3	25,207	0.01%
2018/08/07	2	40.25	0	0.00	40.15	2	25,092	0.01%
2018/08/03	1	41.10	0	0.00	40.45	1	24,795	0.00%
2018/08/02	3	40.80	2	40.85	40.60	1	24,490	0.00%
2018/08/01	3	40.70	2	40.58	41.05	1	23,866	0.00%
2018/07/31	8	39.38	0.2	39.75	39.35	7.8	22,946	0.03%
2018/07/30	2	41.00	1.1	41.04	40.70	0.9	22,017	0.00%
2018/07/27	2	40.55	0.1	40.70	40.30	1.9	21,668	0.01%
2018/07/26	6	40.95	4	41.03	40.50	2	21,333	0.01%
2018/07/25	2	44.98	3	44.93	45.10	-1	20,460	0.00%
2018/07/24	6	44.07	2	44.98	45.50	4	20,173	0.02%
2018/07/20	1	42.30	0	0.00	42.30	1	19,251	0.01%
2018/07/19	0	0.00	1	42.75	42.75	-1	19,164	-0.01%
2018/07/18	0	0.00	5	42.45	42.25	-5	19,412	-0.03%
2018/07/17	2	42.18	0	0.00	42.15	2	19,164	0.01%
2018/07/16	3	42.53	0	0.00	42.50	3	19,102	0.02%
2018/07/12	5	42.80	1	42.85	42.70	4	18,723	0.02%
2018/07/11	6	41.97	0.2	42.20	42.15	5.8	18,533	0.03%
2018/07/10	0	0.00	1	43.20	43.25	-1	18,222	-0.01%
2018/07/05	1	42.00	1	42.30	42.05	0	17,264	0.00%
2018/07/04	6	41.87	2	41.95	42.00	4	17,216	0.02%
2018/07/03	6	42.47	0	0.00	42.75	6	16,918	0.04%
2018/07/02	1	41.55	1	41.50	41.85	0	16,442	0.00%
2018/06/29	3	42.12	0	0.00	42.35	3	16,147	0.02%
2018/06/27	2	43.03	2	43.25	43.00	0	15,500	0.00%
2018/06/26	1	44.00	1	43.80	43.70	0	15,155	0.00%
2018/06/25	6	44.24	1	44.55	44.70	5	14,905	0.03%
2018/06/22	5	44.65	0	0.00	44.60	5	14,764	0.03%
2018/06/21	0	0.00	0.2	44.55	44.75	-0.2	14,558	0.00%
2018/06/20	3	44.10	2	44.55	44.75	1	14,521	0.01%
2018/06/19	3	44.12	1	43.95	43.85	2	14,290	0.01%
2018/06/15	6	44.87	1	45.35	45.25	5	13,991	0.04%
2018/06/14	0	0.00	5	45.05	44.90	-5	13,688	-0.04%
2018/06/12	0	0.00	1	44.50	44.50	-1	13,514	-0.01%
2018/06/11	1	44.70	0	0.00	44.60	1	13,386	0.01%
2018/06/08	0	0.00	4	44.59	45.00	-4	13,315	-0.03%
2018/06/07	0	0.00	1	44.75	44.75	-1	13,245	-0.01%
2018/06/06	2	44.75	0	0.00	44.80	2	13,226	0.02%
2018/06/05	1	45.70	0	0.00	45.20	1	13,105	0.01%
2018/06/04	1	44.10	2	45.43	45.65	-1	12,867	-0.01%
2018/05/31	3	43.60	3	43.77	43.60	0	12,403	0.00%
2018/05/30	5	44.10	6	43.96	43.75	-1	12,061	-0.01%
2018/05/28	5	43.98	2	43.95	43.95	3	11,560	0.03%
2018/05/25	2	43.90	7	43.99	43.90	-5	11,405	-0.04%
2018/05/23	3	44.23	6	44.13	44.10	-3	10,986	-0.03%
2018/05/22	0	0.00	1	45.60	45.60	-1	10,678	-0.01%
2018/05/21	1	45.90	2	45.95	46.00	-1	10,604	-0.01%
2018/05/18	3	45.85	1	45.85	45.55	2	10,386	0.02%
2018/05/17	2	45.73	3	45.67	45.65	-1	10,246	-0.01%
2018/05/16	2	45.25	4	45.96	45.90	-2	9,922	-0.02%
2018/05/15	4	43.68	0	0.00	43.50	4	9,122	0.04%
2018/05/14	0	0.00	5	42.25	43.15	-5	9,082	-0.06%
2018/05/11	17	41.13	1	41.10	41.25	16	8,797	0.18%
2018/05/10	0	0.00	4	41.21	41.10	-4	8,681	-0.05%
2018/05/09	4	40.45	0	0.00	40.60	4	8,472	0.05%
2018/05/08	9	40.88	1	40.80	40.80	8	8,411	0.10%
2018/05/07	0	0.00	2	41.00	40.40	-2	8,247	-0.02%
2018/05/04	2	39.50	0	0.00	39.55	2	7,995	0.03%
2018/05/03	0	0.00	13	39.51	39.40	-13	8,040	-0.16%
2018/05/02	3	40.95	3	40.85	40.85	0	7,860	0.00%
2018/04/30	0	0.00	4	40.65	40.85	-4	7,745	-0.05%
2018/04/27	0	0.00	5.5	40.74	40.30	-5.5	7,743	-0.07%
2018/04/26	0	0.00	4	40.58	40.50	-4	7,705	-0.05%
2018/04/25	0	0.00	3	40.55	40.20	-3	7,573	-0.04%
2018/04/24	2	40.70	15	40.47	40.85	-13	7,530	-0.17%
2018/04/23	0	0.00	1	39.00	38.90	-1	7,116	-0.01%
2018/04/20	0	0.00	1	39.20	38.75	-1	7,184	-0.01%
2018/04/19	0	0.00	16	38.94	39.00	-16	7,137	-0.22%
2018/04/18	0	0.00	3.3	38.10	38.20	-3.3	7,203	-0.05%
2018/04/16	3	37.95	5	38.05	38.25	-2	7,756	-0.03%
2018/04/12	3	38.15	0	0.00	38.10	3	8,316	0.04%
2018/04/11	0	0.00	21	38.38	38.45	-21	8,816	-0.24%
2018/04/10	0	0.00	6	37.67	38.20	-6	8,908	-0.07%
2018/03/30	1	36.50	0	0.00	36.60	1	9,384	0.01%
2018/03/23	1	36.85	0	0.00	37.00	1	10,302	0.01%
2018/03/15	0	0.00	1	37.60	37.60	-1	10,284	-0.01%
2018/03/14	0	0.00	2	37.55	37.50	-2	10,242	-0.02%
2018/03/13	5	37.35	0	0.00	37.50	5	10,211	0.05%
2018/03/06	1	36.55	0	0.00	36.50	1	10,762	0.01%
2018/02/27	0	0.00	26	36.70	37.00	-26	11,254	-0.23%
2018/02/23	3	36.60	0	0.00	36.85	3	11,245	0.03%
2018/02/21	0	0.00	1	36.95	37.20	-1	11,246	-0.01%
2018/02/12	11	35.40	0	0.00	35.95	11	11,186	0.10%
2018/02/09	2	35.50	0	0.00	35.60	2	11,191	0.02%
2018/02/08	0.1	36.60	5	36.80	36.75	-4.9	11,101	-0.04%
2018/02/06	3	35.35	2	35.23	35.50	1	11,176	0.01%
2018/01/31	0	0.00	20	37.70	37.65	-20	10,778	-0.19%
2018/01/26	0	0.00	6	37.78	38.20	-6	10,632	-0.06%
2018/01/25	0	0.00	3	37.60	37.60	-3	10,496	-0.03%
2018/01/24	1	37.15	25	36.95	37.30	-24	10,438	-0.23%
2018/01/22	2	37.90	0	0.00	37.85	2	10,192	0.02%
2018/01/18	6	37.90	3	38.45	37.85	3	10,032	0.03%
2018/01/17	55	38.39	6	38.38	38.50	49	9,868	0.50%
2018/01/15	1	37.75	0	0.00	37.85	1	9,652	0.01%
2018/01/12	1	37.75	0	0.00	37.60	1	9,583	0.01%
2018/01/11	12	37.62	0	0.00	37.50	12	9,356	0.13%
2018/01/10	0	0.00	9	38.38	38.45	-9	8,870	-0.10%
2018/01/09	2	38.30	2	38.35	38.30	0	8,715	0.00%
2018/01/08	1	38.20	17	37.76	38.20	-16	8,456	-0.19%
2018/01/04	0	0.00	3	37.30	37.20	-3	7,623	-0.04%
2018/01/03	1	37.15	3	37.17	37.35	-2	7,533	-0.03%