台泥 (1101)-彰銀-台中券商分點個股進出

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
34.00
漲跌
▼0.35
漲幅
-1.02%
成交量
22,238張
產業
上市水泥類股
2641人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

台泥 (1101)籌碼相關－彰銀-台中券商分點個股進出

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

彰銀-台中券商分點個股進出
彰銀-台中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
2024/05/22	51.7	34.25	15.2	34.29	34.35	36.6	18,882	0.19%
2024/05/21	4.5	33.27	4	33.28	33.35	0.5	18,203	0.00%
2024/05/20	0.4	33.85	3	33.78	33.85	-2.6	18,043	-0.01%
2024/05/17	3.6	33.90	22.1	33.88	33.90	-18.5	17,916	-0.10%
2024/05/16	3	33.53	4	33.54	33.60	-1	17,836	-0.01%
2024/05/15	0.3	33.35	1	33.50	33.30	-0.7	17,783	0.00%
2024/05/14	10.3	33.25	0.3	33.40	33.35	10	17,869	0.06%
2024/05/13	7.5	33.62	13	33.65	33.70	-5.5	17,684	-0.03%
2024/05/10	6	32.93	4	33.20	33.30	2	17,314	0.01%
2024/05/08	1.3	33.03	4	33.05	33.10	-2.7	17,111	-0.02%
2024/05/07	6	33.01	2	33.23	33.20	4	17,141	0.02%
2024/05/06	8	32.95	21.3	33.01	33.00	-13.3	16,992	-0.08%
2024/05/03	11	32.42	13	32.62	32.40	-2	16,551	-0.01%
2024/05/02	3	32.20	0	0.00	32.30	3	16,359	0.02%
2024/04/30	1	32.10	20	32.18	32.05	-19	16,171	-0.12%
2024/04/29	0	0.00	7	32.16	32.35	-7	16,038	-0.04%
2024/04/26	16	31.88	4	31.95	31.80	12	15,880	0.08%
2024/04/25	28.1	31.91	2	32.05	32.00	26.1	15,849	0.16%
2024/04/24	0.5	32.30	1	32.20	32.15	-0.5	15,799	0.00%
2024/04/23	2	32.40	16.3	32.83	32.35	-14.3	16,021	-0.09%
2024/04/22	2.3	32.32	1	32.50	32.60	1.3	15,974	0.01%
2024/04/19	13	32.00	6	32.19	32.00	7	15,756	0.04%
2024/04/18	0	0.00	9.5	32.47	32.70	-9.5	15,379	-0.06%
2024/04/17	5.2	32.66	3	32.43	32.65	2.2	15,172	0.01%
2024/04/16	22	32.91	39.6	32.96	32.45	-17.6	15,008	-0.12%
2024/04/12	11	31.91	1	31.90	32.20	10	14,063	0.07%
2024/04/11	0	32.45	0	0.00	32.40	0	13,848	0.00%
2024/04/10	11	32.76	1.3	32.85	32.70	9.7	13,783	0.07%
2024/04/09	10.2	32.40	4	32.25	32.45	6.2	13,609	0.05%
2024/04/08	2	32.40	0	0.00	32.30	2	13,545	0.01%
2024/04/03	26	32.25	26	32.40	32.00	0	13,436	0.00%
2024/04/02	1	32.00	5	32.00	31.95	-4	13,046	-0.03%
2024/04/01	26	32.12	2	32.13	32.15	24	13,124	0.18%
2024/03/29	3	31.80	24	31.97	32.15	-21	13,089	-0.16%
2024/03/28	1	31.75	0	0.00	31.70	1	12,963	0.01%
2024/03/27	1	31.40	20	31.70	31.70	-19	12,844	-0.15%
2024/03/26	29	31.49	13	31.50	31.55	16	12,765	0.13%
2024/03/25	0	0.00	9	31.00	31.10	-9	12,723	-0.07%
2024/03/22	8	31.16	2	31.23	31.15	6	12,702	0.05%
2024/03/21	6	31.47	3	31.40	31.50	3	12,514	0.02%
2024/03/20	38.6	31.09	1	30.90	30.90	37.6	12,516	0.30%
2024/03/19	22.5	31.42	39	31.53	31.40	-16.5	12,198	-0.14%
2024/03/18	3	31.70	2	31.65	31.70	1	11,945	0.01%
2024/03/15	1	32.05	150	31.95	31.95	-149	11,833	-1.26%	大賣/鉅額交易
2024/03/14	0	0.00	10	31.93	32.00	-10	11,512	-0.09%
2024/03/13	21	31.71	0	0.00	31.70	21	11,518	0.18%
2024/03/12	1.4	31.83	10	32.00	32.00	-8.6	11,388	-0.08%
2024/03/11	20	31.68	5	31.80	31.80	15	11,415	0.13%
2024/03/08	5	31.91	8.7	31.93	31.85	-3.7	11,531	-0.03%
2024/03/07	0	0.00	8	31.92	32.00	-8	11,664	-0.07%
2024/03/06	3	31.90	3	31.95	32.00	0	12,022	0.00%
2024/03/05	2.3	32.13	1	32.15	32.00	1.3	13,502	0.01%
2024/03/04	2.9	32.08	6	32.13	32.05	-3.1	13,771	-0.02%
2024/03/01	11	32.00	9	32.03	32.05	2	14,657	0.01%
2024/02/29	9	32.15	11.3	32.11	32.10	-2.3	14,759	-0.02%
2024/02/27	7	31.98	1.5	32.03	31.85	5.5	14,610	0.04%
2024/02/26	5	32.33	0	0.00	32.15	5	14,608	0.03%
2024/02/23	0	32.45	0	0.00	32.40	0	14,694	0.00%
2024/02/22	0	0.00	9	32.38	32.55	-9	15,103	-0.06%
2024/02/21	0	0.00	5	32.54	32.50	-5	15,202	-0.03%
2024/02/20	8	32.58	0	0.00	32.65	8	15,222	0.05%
2024/02/19	6.3	32.73	13	32.57	32.80	-6.7	15,433	-0.04%
2024/02/16	2.5	31.81	3	31.85	31.90	-0.5	15,704	0.00%
2024/02/15	3.3	31.92	67.5	31.99	32.00	-64.2	15,670	-0.41%
2024/02/05	6	31.98	0	0.00	32.15	6	15,497	0.04%
2024/02/02	2	32.25	5	32.30	32.25	-3	15,452	-0.02%
2024/02/01	1.5	32.27	7	32.25	32.45	-5.5	15,591	-0.04%
2024/01/31	10	31.89	18	31.96	31.90	-8	15,628	-0.05%
2024/01/30	12	32.09	0	0.00	32.00	12	15,538	0.08%
2024/01/29	6	32.49	6	32.48	32.35	0	15,511	0.00%
2024/01/26	12.1	32.66	1	32.70	32.60	11.1	15,632	0.07%
2024/01/24	1.5	32.70	1	32.60	32.60	0.5	15,865	0.00%
2024/01/23	0.3	32.60	12	32.65	32.70	-11.7	16,153	-0.07%
2024/01/22	0.4	32.46	0	0.00	32.30	0.4	16,296	0.00%
2024/01/19	7.5	31.86	60	31.84	32.40	-52.5	16,355	-0.32%
2024/01/18	10.4	32.08	1	32.10	32.05	9.4	16,380	0.06%
2024/01/17	5	32.30	2	32.25	32.20	3	16,459	0.02%
2024/01/16	35	32.97	2.1	32.98	32.90	32.9	16,356	0.20%
2024/01/15	0	0.00	9	33.67	33.65	-9	16,277	-0.06%
2024/01/12	3	33.67	0	0.00	33.75	3	16,716	0.02%
2024/01/11	11	33.70	0	0.00	33.70	11	17,605	0.06%
2024/01/10	1	33.75	2	33.80	33.70	-1	18,877	-0.01%
2024/01/09	0.9	34.25	1	34.20	34.05	-0.1	19,006	0.00%
2024/01/08	0	0.00	4	34.40	34.25	-4	19,126	-0.02%
2024/01/05	12	34.26	5	34.35	34.35	7	19,349	0.04%
2024/01/04	1	34.20	5	34.15	34.20	-4	19,609	-0.02%
2024/01/03	10	34.26	0	0.00	34.20	10	19,771	0.05%
2024/01/02	1	34.85	7	34.85	34.70	-6	19,818	-0.03%
2023/12/28	1	34.75	3	34.83	34.90	-2	20,185	-0.01%
2023/12/27	2	34.80	6	34.83	34.90	-4	20,197	-0.02%
2023/12/26	0	0.00	42.6	34.63	34.65	-42.6	20,237	-0.21%
2023/12/25	11	34.52	0	0.00	34.50	11	20,449	0.05%
2023/12/22	0	0.00	20	34.20	34.30	-20	20,578	-0.10%
2023/12/21	2	34.23	0	0.00	34.25	2	20,790	0.01%
2023/12/20	2	34.35	1	34.35	34.50	1	21,158	0.00%
2023/12/19	1	34.30	11	34.27	34.35	-10	21,394	-0.05%
2023/12/18	0.3	34.50	5	34.55	34.55	-4.7	21,730	-0.02%
2023/12/15	0	0.00	11	34.50	34.30	-11	21,955	-0.05%
2023/12/14	0	0.00	10	34.45	34.40	-10	21,772	-0.05%
2023/12/13	2	34.10	0	0.00	34.05	2	21,743	0.01%
2023/12/12	10	34.20	2.5	34.21	34.15	7.5	21,824	0.03%
2023/12/11	0	0.00	4	34.43	34.40	-4	21,878	-0.02%
2023/12/08	0	0.00	16	34.69	34.60	-16	22,119	-0.07%
2023/12/07	0	0.00	4	34.60	34.50	-4	22,107	-0.02%
2023/12/06	11	34.73	15	34.87	34.60	-4	22,145	-0.02%
2023/12/05	1.3	34.68	28	34.68	34.90	-26.7	22,206	-0.12%
2023/12/04	11.1	34.13	3	34.35	34.05	8.1	22,066	0.04%
2023/12/01	26	34.55	31	34.62	34.40	-5	22,225	-0.02%
2023/11/30	11	35.03	53	34.97	34.95	-42	21,892	-0.19%
2023/11/29	4	34.48	1	34.65	34.25	3	20,364	0.01%
2023/11/28	75	34.90	56.1	34.92	34.50	18.9	20,138	0.09%
2023/11/27	1	34.15	0	0.00	33.95	1	19,597	0.01%
2023/11/24	3	34.00	0.8	34.00	33.75	2.2	19,408	0.01%
2023/11/22	2	34.00	2	33.90	33.85	0	19,049	0.00%
2023/11/21	7.4	34.07	7.5	34.02	34.20	-0.1	18,952	0.00%
2023/11/20	1.3	33.60	5	33.61	33.60	-3.7	18,544	-0.02%
2023/11/17	164	33.24	3	33.25	33.20	161	18,469	0.87%	大買/鉅額交易
2023/11/16	0	0.00	20	33.10	33.05	-20	18,400	-0.11%
2023/11/15	7	32.91	8	32.96	33.15	-1	18,225	-0.01%
2023/11/14	1	32.50	1	32.60	32.50	0	18,089	0.00%
2023/11/13	9	32.80	2	32.65	32.80	7	18,187	0.04%
2023/11/10	2	32.80	0	0.00	32.85	2	18,374	0.01%
2023/11/09	3	32.93	2	33.00	32.90	1	18,388	0.01%
2023/11/08	11	32.90	0	0.00	32.90	11	18,405	0.06%
2023/11/07	2	32.53	81	32.55	32.55	-79	18,432	-0.43%
2023/11/06	0	0.00	3	32.90	32.80	-3	18,394	-0.02%
2023/11/03	0	0.00	5	32.78	32.90	-5	18,290	-0.03%
2023/11/02	9.4	32.34	2	32.45	32.35	7.4	18,196	0.04%
2023/11/01	2	32.28	1	32.05	32.10	1	18,166	0.01%
2023/10/31	1	32.20	2	32.25	32.25	-1	18,158	-0.01%
2023/10/30	10.5	31.90	1	32.00	32.00	9.5	18,028	0.05%
2023/10/27	4	31.89	25	31.84	31.85	-21	17,917	-0.12%
2023/10/26	11	31.59	0	0.00	31.45	11	17,975	0.06%
2023/10/25	42	31.59	0	0.00	31.55	42	17,848	0.24%
2023/10/24	4	31.51	6.5	31.43	31.50	-2.5	17,706	-0.01%
2023/10/23	7.3	31.68	3	31.62	31.65	4.3	17,530	0.02%
2023/10/20	34.2	31.52	11	31.55	31.75	23.2	17,702	0.13%
2023/10/19	208.5	31.85	3	31.87	31.90	205.5	17,409	1.18%	大買/鉅額交易
2023/10/18	23.1	32.51	2	32.55	32.45	21.1	16,813	0.13%
2023/10/17	0	0.00	1	33.45	33.45	-1	15,659	-0.01%
2023/10/16	11	33.63	7	33.79	33.60	4	15,645	0.03%
2023/10/13	6	34.00	8	33.98	33.80	-2	15,722	-0.01%
2023/10/12	2.3	33.28	5.1	33.43	33.70	-2.8	15,681	-0.02%
2023/10/11	9	32.99	7	33.06	33.10	2	15,548	0.01%
2023/10/06	15	32.81	0	0.00	32.80	15	15,540	0.10%
2023/10/05	4.4	32.80	0	0.00	32.75	4.4	15,507	0.03%
2023/10/04	6.9	32.94	0	0.00	32.90	6.9	15,539	0.04%
2023/10/03	1	33.20	0	0.00	33.20	1	15,625	0.01%
2023/10/02	1.5	33.15	5	33.10	33.10	-3.5	15,776	-0.02%
2023/09/28	17	33.15	0	0.00	33.25	17	16,020	0.11%
2023/09/27	5	32.98	0	0.00	33.05	5	15,999	0.03%
2023/09/26	20	33.11	10	33.00	33.00	10	15,938	0.06%
2023/09/25	31	33.13	20	33.10	33.10	11	15,777	0.07%
2023/09/22	17.2	33.43	1	33.45	33.50	16.2	15,474	0.10%
2023/09/21	38.1	33.98	0	0.00	33.80	38.1	15,253	0.25%
2023/09/20	23	34.45	5	34.40	34.35	18	15,082	0.12%
2023/09/19	22	34.89	0	0.00	34.80	22	14,902	0.15%
2023/09/18	4	35.05	0	0.00	35.10	4	14,938	0.03%
2023/09/15	4.2	35.20	0	0.00	35.10	4.2	15,030	0.03%
2023/09/14	0.6	35.45	24	35.42	35.50	-23.4	14,962	-0.16%
2023/09/13	33.5	35.14	13	35.07	35.30	20.5	14,972	0.14%
2023/09/12	2	34.50	0	0.00	34.60	2	15,254	0.01%
2023/09/11	9	34.09	2	34.15	34.20	7	15,266	0.05%
2023/09/08	49	34.13	0.1	34.25	34.10	48.9	15,301	0.32%
2023/09/07	16	34.37	0	0.00	34.35	16	15,280	0.10%
2023/09/06	13.8	34.60	77	34.40	34.40	-63.2	15,287	-0.41%
2023/09/05	7	35.04	2	35.03	35.00	5	14,939	0.03%
2023/09/04	2	35.05	0.9	35.18	35.20	1.1	14,925	0.01%
2023/09/01	95.5	35.14	0	0.00	35.25	95.5	14,877	0.64%
2023/08/31	6.2	35.14	0	0.00	34.95	6.2	14,843	0.04%
2023/08/30	0.2	35.30	1.1	35.50	35.30	-0.9	14,684	-0.01%
2023/08/29	0	0.00	20	35.38	35.40	-20	15,130	-0.13%
2023/08/25	7.2	35.15	5	35.25	35.10	2.2	16,124	0.01%
2023/08/24	11	35.31	0	0.00	35.30	11	16,441	0.07%
2023/08/23	2	35.35	0	0.00	35.30	2	16,726	0.01%
2023/08/22	10	35.41	0	0.00	35.40	10	16,947	0.06%
2023/08/21	1.2	35.33	0	0.00	35.40	1.2	17,344	0.01%
2023/08/18	73.6	35.38	115	35.49	35.15	-41.4	17,523	-0.24%	大賣/
2023/08/17	9.1	35.59	21	35.50	35.65	-11.9	17,458	-0.07%
2023/08/16	31	36.14	11	36.03	36.05	20	17,488	0.11%
2023/08/15	14	36.70	28	36.70	36.70	-14	17,473	-0.08%
2023/08/14	7	36.85	3	36.98	36.85	4	17,582	0.02%
2023/08/11	0	0.00	3.2	37.40	37.40	-3.2	17,637	-0.02%
2023/08/10	3	36.87	2	36.85	36.85	1	17,644	0.01%
2023/08/09	1	37.15	2	37.20	37.15	-1	17,972	-0.01%
2023/08/08	7	37.18	12	37.28	37.10	-5	18,250	-0.03%
2023/08/07	8.8	37.60	7	37.57	37.65	1.8	18,384	0.01%
2023/08/04	4	37.28	0	0.00	37.35	4	18,438	0.02%
2023/08/02	23	37.30	12	37.55	37.20	11	18,846	0.06%
2023/08/01	7	37.43	1.2	37.55	37.55	5.8	19,015	0.03%
2023/07/31	3	37.37	0	0.00	37.30	3	19,125	0.02%
2023/07/28	3	37.15	12.3	37.23	37.35	-9.3	19,175	-0.05%
2023/07/27	12	37.48	12	37.31	37.35	0	19,620	0.00%
2023/07/26	0.3	37.40	3	37.40	37.25	-2.7	20,584	-0.01%
2023/07/25	12	37.48	8	37.18	37.40	4	20,798	0.02%
2023/07/24	20	36.56	4	36.10	36.50	16	20,874	0.08%
2023/07/21	16	36.33	5	36.20	36.10	11	21,180	0.05%
2023/07/20	8	36.63	0	0.00	36.55	8	21,667	0.04%
2023/07/19	7.4	36.70	9	36.60	36.60	-1.6	22,718	-0.01%
2023/07/18	15	36.70	41	36.70	37.10	-26	23,504	-0.11%
2023/07/17	9	36.82	6	36.75	36.75	3	23,411	0.01%
2023/07/14	3	36.88	4	37.06	37.00	-1	23,348	0.00%
2023/07/13	0.2	36.85	3	36.82	36.80	-2.8	23,366	-0.01%
2023/07/12	4	36.54	16	36.55	36.60	-12	23,564	-0.05%
2023/07/11	1.2	36.66	0	0.00	36.55	1.2	23,517	0.00%
2023/07/10	33	37.02	5	37.00	36.85	28	23,394	0.12%
2023/07/07	18	37.08	10	37.05	37.30	8	23,264	0.03%
2023/07/06	20.3	37.44	7	37.30	37.25	13.3	23,393	0.06%
2023/07/05	15.2	37.84	5	37.94	37.80	10.2	23,091	0.04%
2023/07/04	10	38.15	4	38.19	38.05	6	22,913	0.03%
2023/07/03	7	38.19	4	38.23	38.25	3	22,864	0.01%
2023/06/30	18	38.06	0	0.00	38.05	18	22,907	0.08%
2023/06/29	1	38.10	0	0.00	38.05	1	22,932	0.00%
2023/06/28	7	38.05	0	0.00	38.05	7	22,980	0.03%
2023/06/27	0.2	38.50	1.1	38.45	38.45	-0.9	23,114	0.00%
2023/06/21	11	38.44	12.9	38.45	38.70	-1.9	23,378	-0.01%
2023/06/20	5	38.55	4	38.65	38.55	1	23,375	0.00%
2023/06/19	8	38.68	13	38.74	38.70	-5	23,493	-0.02%
2023/06/16	3	38.92	7	38.88	38.70	-4	23,472	-0.02%
2023/06/15	16	38.36	20.9	38.34	38.35	-4.9	23,007	-0.02%
2023/06/14	3	38.23	5.5	38.32	38.35	-2.5	23,330	-0.01%
2023/06/13	6	38.19	24	38.21	38.25	-18	23,466	-0.08%
2023/06/12	12	38.49	27	38.36	38.25	-15	23,491	-0.06%
2023/06/09	8.5	38.42	0	0.00	38.45	8.5	23,511	0.04%
2023/06/08	10.6	38.41	2	38.55	38.50	8.6	23,676	0.04%
2023/06/07	106	38.80	7	38.86	38.80	99	23,851	0.42%	大買/
2023/06/05	5	38.91	3	39.02	38.85	2	24,210	0.01%
2023/06/02	3	38.17	34	38.31	38.55	-31	24,023	-0.13%
2023/06/01	13	37.84	19.5	37.85	37.75	-6.5	23,598	-0.03%
2023/05/31	20	38.04	0	0.00	37.90	20	23,504	0.09%
2023/05/30	11	38.00	18	38.30	38.30	-7	22,887	-0.03%
2023/05/29	8	37.84	13	37.91	38.15	-5	23,178	-0.02%
2023/05/26	2	37.78	1.5	37.78	38.00	0.5	23,692	0.00%
2023/05/25	9	37.67	4	37.63	38.05	5	24,133	0.02%
2023/05/24	5.3	37.61	0	37.95	37.85	5.2	23,953	0.02%
2023/05/23	5	37.99	1	38.00	37.90	4	23,751	0.02%
2023/05/22	18	38.26	0.1	38.25	38.25	17.9	23,649	0.08%
2023/05/19	1	37.85	14	37.75	37.85	-13	23,556	-0.06%
2023/05/18	5.1	37.86	20	37.95	37.85	-14.9	23,437	-0.06%
2023/05/17	3.5	37.94	12	38.05	37.90	-8.5	23,453	-0.04%
2023/05/16	2	37.75	0	0.00	37.75	2	23,506	0.01%
2023/05/15	15	37.27	0	0.00	37.35	15	23,506	0.06%
2023/05/12	37.2	38.23	31	38.25	37.80	6.2	23,276	0.03%
2023/05/11	37.2	38.23	31	38.25	38.20	6.2	23,037	0.03%
2023/05/10	3	38.75	10	38.75	38.85	-7	22,849	-0.03%
2023/05/09	63	38.80	74.5	38.96	38.65	-11.5	22,795	-0.05%
2023/05/08	6.5	39.53	10	39.70	39.60	-3.5	22,479	-0.02%
2023/05/05	6	39.25	54.5	39.19	39.30	-48.5	22,322	-0.22%
2023/05/04	25	39.40	20	39.50	39.45	5	22,305	0.02%
2023/05/03	27	39.82	7.5	39.68	39.50	19.5	22,236	0.09%
2023/05/02	59.5	39.83	86	39.66	39.90	-26.5	22,048	-0.12%
2023/04/28	26	38.73	50	38.98	38.70	-24	21,538	-0.11%
2023/04/27	27	39.09	50	39.08	38.65	-23	21,481	-0.11%
2023/04/26	27	38.83	51.5	38.73	39.10	-24.5	21,572	-0.11%
2023/04/25	25	38.61	47.1	39.11	38.50	-22.1	21,693	-0.10%
2023/04/24	33	39.33	59	39.30	39.55	-26	21,265	-0.12%
2023/04/21	64	38.43	23.4	38.37	38.30	40.6	20,241	0.20%
2023/04/20	1	37.15	21	37.30	37.20	-20	19,358	-0.10%
2023/04/19	30	37.25	0	0.00	37.10	30	19,409	0.15%
2023/04/18	3	37.55	2.2	37.64	37.45	0.8	19,425	0.00%
2023/04/17	0	0.00	4.6	38.06	37.95	-4.6	19,656	-0.02%
2023/04/14	4	37.45	3	37.47	37.55	1	19,373	0.01%
2023/04/13	0	0.00	16	37.55	37.55	-16	19,387	-0.08%
2023/04/12	24	37.72	3	37.58	37.45	21	19,333	0.11%
2023/04/11	18.5	37.43	10	37.49	37.45	8.5	19,262	0.04%
2023/04/07	5.5	36.41	0	0.00	36.40	5.5	19,060	0.03%
2023/04/06	1	36.35	0	0.00	36.45	1	19,160	0.01%
2023/03/31	3.3	36.34	5	36.40	36.40	-1.7	19,407	-0.01%
2023/03/30	2.1	36.16	0	0.00	36.20	2.1	20,415	0.01%
2023/03/29	7.9	36.18	0	0.00	36.35	7.9	21,328	0.04%
2023/03/28	11.3	36.25	2	36.20	36.20	9.3	22,230	0.04%
2023/03/27	18	36.81	6	36.75	36.65	12	23,097	0.05%
2023/03/24	0.1	37.45	13	37.63	37.60	-13	23,872	-0.05%
2023/03/23	3.3	37.31	10	37.30	37.35	-6.7	23,875	-0.03%
2023/03/22	11	37.17	155	37.25	37.20	-144	23,957	-0.60%	大賣/鉅額交易
2023/03/21	0.3	37.10	0	0.00	37.05	0.3	24,027	0.00%
2023/03/20	2	36.90	0	0.00	36.90	2	24,042	0.01%
2023/03/17	0	0.00	5	36.50	36.40	-5	24,199	-0.02%
2023/03/16	2.1	36.88	1	36.40	36.35	1.1	23,908	0.00%
2023/03/15	16	37.18	11	37.20	37.10	5	23,942	0.02%
2023/03/14	2	36.50	0	0.00	36.75	2	24,037	0.01%
2023/03/13	2	36.33	19	36.33	36.75	-17	24,266	-0.07%
2023/03/10	13.5	36.72	0	0.00	36.70	13.5	24,281	0.06%
2023/03/09	15.2	37.41	14	37.51	37.20	1.2	24,506	0.01%
2023/03/08	19	37.63	1	37.60	37.75	18	24,873	0.07%
2023/03/07	5	37.97	15.1	38.03	37.95	-10.1	24,885	-0.04%
2023/03/06	3	38.02	13.5	38.04	37.95	-10.5	25,216	-0.04%
2023/03/03	5.2	37.86	1	37.75	37.75	4.2	25,487	0.02%
2023/03/02	28	37.91	0	0.00	37.90	28	25,669	0.11%
2023/03/01	72.1	38.00	7.5	37.94	37.80	64.6	25,706	0.25%
2023/02/24	3	39.20	2	39.40	39.15	1	25,338	0.00%
2023/02/23	0	0.00	39.1	39.32	39.50	-39.1	24,816	-0.16%
2023/02/22	13	38.12	11	38.12	38.05	2	25,159	0.01%
2023/02/21	30	38.23	5	38.30	38.35	25	26,058	0.10%
2023/02/20	23	38.17	6	37.96	38.25	17	26,714	0.06%
2023/02/17	0	0.00	5	37.94	38.00	-5	27,226	-0.02%
2023/02/16	6.4	37.63	1.3	37.60	37.50	5.2	27,958	0.02%
2023/02/15	0	0.00	36.1	37.71	37.55	-36.1	28,051	-0.13%
2023/02/14	47	37.54	5.1	37.53	37.25	41.9	27,991	0.15%
2023/02/13	17	36.93	3.2	37.02	37.00	13.8	27,957	0.05%
2023/02/10	35.5	36.72	11.2	36.75	36.85	24.3	28,096	0.09%
2023/02/09	0	0.00	1	36.70	36.60	-1	28,114	0.00%
2023/02/08	1	36.65	4.7	36.66	36.75	-3.7	28,188	-0.01%
2023/02/07	6	36.55	4	36.65	36.65	2	28,269	0.01%
2023/02/06	5	36.15	0.4	36.55	36.15	4.6	28,252	0.02%
2023/02/03	9	36.41	5	36.47	36.45	4	28,142	0.01%
2023/02/02	4	36.70	63	36.84	36.80	-59	28,165	-0.21%
2023/02/01	1	36.60	6	36.58	36.75	-5	28,193	-0.02%
2023/01/31	3	36.50	1	36.70	36.25	2	28,263	0.01%
2023/01/30	13	36.62	57.3	36.75	36.95	-44.3	28,195	-0.16%
2023/01/17	9	36.06	27	36.18	36.00	-18	28,181	-0.06%
2023/01/16	47	36.51	42	36.35	36.50	5	28,175	0.02%
2023/01/13	3	36.10	28.1	36.01	36.15	-25.1	27,855	-0.09%
2023/01/12	24	35.37	8.9	35.29	35.40	15.1	27,913	0.05%
2023/01/11	4	34.70	0	0.00	34.70	4	28,119	0.01%
2023/01/10	0.5	34.60	5	34.50	34.60	-4.5	28,426	-0.02%
2023/01/09	3	34.45	14	34.52	34.60	-11	28,943	-0.04%
2023/01/06	14	34.28	0	0.00	34.25	14	29,213	0.05%
2023/01/05	14	34.27	23	34.54	34.45	-9	29,670	-0.03%
2023/01/04	8	33.55	10	33.63	33.50	-2	29,498	-0.01%
2023/01/03	10.1	33.48	5	33.60	33.50	5.1	29,714	0.02%
2022/12/29	5	33.80	2	33.80	33.70	3	29,889	0.01%
2022/12/28	1	34.25	0	0.00	34.30	1	30,140	0.00%
2022/12/27	2.1	34.55	0	0.00	34.30	2.1	30,373	0.01%
2022/12/26	0	0.00	7.1	34.35	34.40	-7.1	30,533	-0.02%
2022/12/23	8.8	34.10	0	0.00	34.05	8.8	31,062	0.03%
2022/12/22	45	34.54	44	34.60	34.45	1	31,982	0.00%
2022/12/21	6.5	33.83	15	34.05	34.05	-8.5	31,325	-0.03%
2022/12/20	8.1	33.67	3	33.90	33.70	5.1	30,705	0.02%
2022/12/19	9	33.71	13	34.15	33.85	-4	30,251	-0.01%
2022/12/16	7	33.04	9	34.60	34.60	-2	29,428	-0.01%
2022/12/15	0	0.00	3	33.55	33.55	-3	28,860	-0.01%
2022/12/14	3	33.52	6	33.70	33.50	-3	29,170	-0.01%
2022/12/13	0	0.00	10.2	34.00	33.70	-10.2	29,231	-0.03%
2022/12/12	0	0.00	4	33.65	33.85	-4	29,198	-0.01%
2022/12/09	27	33.58	4	33.89	33.70	23	29,684	0.08%
2022/12/08	9.5	33.17	0	0.00	33.20	9.5	29,675	0.03%
2022/12/07	10	33.14	8.1	33.23	33.35	1.9	29,677	0.01%
2022/12/06	9	33.37	0	0.00	33.30	9	29,698	0.03%
2022/12/05	3	33.57	9	33.60	33.70	-6	29,562	-0.02%
2022/12/02	20.9	33.69	11	33.70	33.65	9.9	29,249	0.03%
2022/12/01	37.5	34.07	63	33.93	34.05	-25.5	29,193	-0.09%
2022/11/30	35.1	33.64	2	33.70	33.90	33.1	29,003	0.11%
2022/11/29	15	33.38	3	33.38	33.55	12	28,619	0.04%
2022/11/28	3	32.97	3	33.05	33.00	0	28,640	0.00%
2022/11/25	3	33.32	11.1	33.36	33.55	-8.1	28,428	-0.03%
2022/11/24	4	32.78	17	32.99	33.20	-13	28,273	-0.05%
2022/11/23	18.2	32.82	0	0.00	32.70	18.2	28,055	0.06%
2022/11/22	3.5	32.60	1	32.65	32.65	2.5	27,954	0.01%
2022/11/21	16.1	33.01	0	0.00	32.85	16.1	27,730	0.06%
2022/11/18	31.3	33.59	2	33.33	33.30	29.3	27,498	0.11%
2022/11/17	35	34.12	23	34.11	34.25	12	26,542	0.05%
2022/11/16	32.8	33.11	23	33.26	32.90	9.8	25,556	0.04%
2022/11/15	23.4	33.32	26.7	33.63	33.85	-3.3	24,950	-0.01%
2022/11/14	50	33.49	45	33.84	34.15	5	24,375	0.02%
2022/11/11	15	32.14	9.2	32.10	32.15	5.8	23,576	0.02%
2022/11/10	4.4	32.00	0	0.00	31.70	4.4	23,483	0.02%
2022/11/09	6	31.84	3	31.95	31.90	3	23,444	0.01%
2022/11/08	3	31.45	19	31.37	31.65	-16	23,282	-0.07%
2022/11/07	12.1	30.83	3.2	30.97	31.00	8.9	23,106	0.04%
2022/11/04	4	30.34	0	0.00	30.45	4	23,191	0.02%
2022/11/03	11	30.22	0	0.00	30.30	11	23,144	0.05%
2022/11/02	2	30.68	0	0.00	30.75	2	23,105	0.01%
2022/11/01	5.6	30.31	15	30.53	30.65	-9.4	23,119	-0.04%
2022/10/31	12.2	30.51	5	30.90	30.25	7.2	23,108	0.03%
2022/10/28	14	30.66	6.2	30.49	30.50	7.8	23,119	0.03%
2022/10/27	19	31.06	1.3	31.11	30.85	17.7	23,111	0.08%
2022/10/26	22.1	30.17	4.5	30.37	30.30	17.6	23,119	0.08%
2022/10/25	29.1	30.03	4	29.95	29.90	25.1	23,077	0.11%
2022/10/24	8.2	30.74	0	0.00	30.60	8.2	22,682	0.04%
2022/10/21	3	30.90	6.2	31.09	31.00	-3.2	22,562	-0.01%
2022/10/20	14.6	30.76	4	30.70	30.90	10.6	22,518	0.05%
2022/10/19	3	31.70	3	31.98	31.60	0	22,012	0.00%
2022/10/18	15.2	31.65	2	31.45	31.45	13.2	21,608	0.06%
2022/10/17	19.8	31.59	1	31.55	31.70	18.8	21,593	0.09%
2022/10/14	20.9	32.56	1	32.70	32.40	19.9	21,633	0.09%
2022/10/13	18.5	32.75	0	0.00	32.65	18.5	21,544	0.09%
2022/10/12	3	33.83	2	33.90	33.75	1	21,287	0.00%
2022/10/11	4.4	33.87	5	33.80	33.80	-0.6	21,345	0.00%
2022/10/07	0.8	34.30	1	34.20	34.25	-0.2	21,291	0.00%
2022/10/05	20	34.33	14	34.25	34.15	6	21,277	0.03%
2022/10/04	8.1	33.71	6	33.87	33.85	2.1	21,025	0.01%
2022/10/03	22.4	33.78	1	33.70	33.65	21.4	20,773	0.10%
2022/09/30	6	33.73	3	33.70	33.80	3	20,658	0.01%
2022/09/29	23.7	34.25	7	34.12	34.15	16.7	20,144	0.08%
2022/09/28	81.1	35.06	0.5	35.10	34.90	80.6	19,056	0.42%
2022/09/27	38.2	36.01	21	35.75	35.80	17.2	18,789	0.09%
2022/09/26	34.4	36.03	5	36.00	35.85	29.4	18,599	0.16%
2022/09/23	14.1	37.10	3	37.05	37.00	11.1	18,381	0.06%
2022/09/22	16.2	37.46	0	0.00	37.55	16.2	18,250	0.09%
2022/09/21	40.7	38.27	3	38.05	38.10	37.7	17,880	0.21%
2022/09/20	1.1	38.61	2	38.85	38.55	-0.9	17,513	-0.01%
2022/09/19	4	38.88	1	38.85	38.80	3	17,397	0.02%
2022/09/16	19.3	38.90	50	38.82	38.60	-30.7	17,332	-0.18%
2022/09/15	25.2	39.51	18	39.54	39.55	7.2	16,939	0.04%
2022/09/14	3.1	39.56	21.5	39.75	39.65	-18.4	16,875	-0.11%
2022/09/13	2.1	39.83	11	39.90	39.90	-8.9	16,925	-0.05%
2022/09/12	5.9	39.86	0	0.00	39.80	5.9	16,977	0.03%
2022/09/08	10	39.74	10	39.68	39.85	0	17,321	0.00%
2022/09/07	0	0.00	8	39.73	39.70	-8	17,462	-0.05%
2022/09/06	19.3	39.77	48	39.61	39.85	-28.7	17,501	-0.16%
2022/09/05	2	38.75	38	38.96	39.10	-36	17,483	-0.21%
2022/09/02	28.1	38.60	10	38.60	38.50	18.1	17,570	0.10%
2022/09/01	25.3	38.93	0	0.00	38.90	25.3	17,325	0.15%
2022/08/31	0	0.00	5	39.35	39.30	-5	17,158	-0.03%
2022/08/30	3.8	39.20	0	0.00	39.25	3.8	17,048	0.02%
2022/08/29	14.5	39.26	0	0.00	39.35	14.5	17,169	0.08%
2022/08/26	8	39.62	3.3	39.60	39.65	4.7	17,183	0.03%
2022/08/25	1.6	39.35	5	39.37	39.55	-3.4	17,263	-0.02%
2022/08/24	3.5	39.14	17	39.31	39.25	-13.5	17,398	-0.08%
2022/08/23	15.8	39.18	6.1	39.27	39.35	9.7	17,816	0.05%
2022/08/22	2	39.08	1.1	39.21	39.65	0.9	17,936	0.00%
2022/08/19	8.5	39.40	0	0.00	39.45	8.5	18,065	0.05%
2022/08/18	9	39.58	4	39.80	39.80	5	18,153	0.03%
2022/08/17	3	39.30	8.3	39.67	40.00	-5.3	18,215	-0.03%
2022/08/16	0.3	39.30	14	39.22	39.35	-13.7	18,244	-0.08%
2022/08/15	4.1	39.13	3	39.10	39.30	1.1	18,314	0.01%
2022/08/12	4	39.28	4	39.28	39.30	0	18,719	0.00%
2022/08/11	5	39.02	17	39.03	39.35	-12	18,846	-0.06%
2022/08/10	10.5	38.56	25	38.46	38.75	-14.5	18,945	-0.08%
2022/08/09	4	38.31	66	38.32	38.75	-62	19,108	-0.32%
2022/08/08	3	38.55	0	0.00	38.70	3	19,258	0.02%
2022/08/05	14.7	38.91	1	38.90	38.85	13.7	19,436	0.07%
2022/08/04	19	38.84	6	39.00	38.75	13	19,943	0.07%
2022/08/03	6.5	39.03	8.6	39.00	39.10	-2.1	20,186	-0.01%
2022/08/02	12.8	39.06	6	39.12	39.15	6.8	20,245	0.03%
2022/08/01	8	39.31	10	39.20	39.50	-2	20,243	-0.01%
2022/07/29	12.3	38.53	5	38.55	38.75	7.3	20,205	0.04%
2022/07/28	6	38.02	14	38.07	38.20	-8	20,134	-0.04%
2022/07/27	7	37.81	0	0.00	37.85	7	20,075	0.03%
2022/07/26	19	37.81	0	0.00	37.80	19	20,246	0.09%
2022/07/25	17	37.82	15	37.87	37.85	2	20,320	0.01%
2022/07/22	16.5	37.72	0	0.00	37.70	16.5	20,389	0.08%
2022/07/21	27.1	37.96	33	38.07	38.05	-5.9	20,196	-0.03%
2022/07/20	146	41.69	50	41.65	41.60	96	19,656	0.49%	大買/
2022/07/19	94	41.47	1	41.20	41.65	93	19,510	0.48%
2022/07/18	8	40.27	0	0.00	40.70	8	19,267	0.04%
2022/07/15	7	41.16	5	40.60	40.50	2	19,169	0.01%
2022/07/14	5	41.74	0	0.00	41.70	5	19,107	0.03%
2022/07/13	10	41.87	19	41.70	41.80	-9	19,230	-0.05%
2022/07/12	7.6	40.95	18	41.03	41.00	-10.5	19,337	-0.05%
2022/07/11	0.2	41.00	13	41.04	41.10	-12.8	19,484	-0.07%
2022/07/08	2	40.60	2	40.83	40.80	0	19,573	0.00%
2022/07/07	3	40.47	41	40.81	40.90	-38	19,674	-0.19%
2022/07/06	1	40.35	0	0.00	40.00	1	20,055	0.00%
2022/07/05	1	40.60	17	40.53	40.75	-16	19,967	-0.08%
2022/07/04	5.2	40.15	0	0.00	40.00	5.2	19,809	0.03%
2022/07/01	14	40.51	52	40.29	40.35	-38	19,681	-0.19%
2022/06/30	1.4	39.62	0	0.00	39.50	1.4	19,421	0.01%
2022/06/29	7	39.56	3	39.55	39.55	4	19,227	0.02%
2022/06/28	4	39.83	8	39.68	39.60	-4	19,218	-0.02%
2022/06/27	3	39.80	5	39.80	39.80	-2	19,203	-0.01%
2022/06/24	4	39.49	10	39.41	39.50	-6	19,070	-0.03%
2022/06/23	7.6	39.29	8	39.14	39.00	-0.4	18,963	0.00%
2022/06/22	6.1	39.59	7	39.63	39.50	-0.9	18,809	0.00%
2022/06/21	21.1	39.37	1	39.55	39.45	20.1	18,775	0.11%
2022/06/20	21	39.00	1.1	39.16	38.85	19.9	18,695	0.11%
2022/06/17	18.1	39.66	25	39.71	39.60	-7	18,440	-0.04%
2022/06/16	11	40.13	10	40.40	40.00	1	18,279	0.01%
2022/06/15	11.1	40.10	3	40.05	40.05	8.1	18,452	0.04%
2022/06/14	20.1	40.18	1	40.25	40.10	19.1	18,363	0.10%
2022/06/13	37.5	40.80	4	40.79	40.80	33.5	18,122	0.18%
2022/06/10	36.4	41.45	1	41.45	41.40	35.4	17,840	0.20%
2022/06/09	10	41.61	0	0.00	41.55	10	17,831	0.06%
2022/06/08	2	41.75	0	0.00	41.75	2	17,785	0.01%
2022/06/07	14	41.45	0	0.00	41.35	14	17,736	0.08%
2022/06/06	6	41.58	22.2	41.50	41.55	-16.2	17,502	-0.09%
2022/06/02	9	41.76	0	0.00	41.70	9	17,511	0.05%
2022/06/01	8	42.28	0	0.00	42.10	8	17,534	0.05%
2022/05/31	9	42.61	0	0.00	42.60	9	17,391	0.05%
2022/05/30	9	42.84	1	42.95	42.80	8	16,918	0.05%
2022/05/27	11	42.31	3	42.23	42.20	8	16,696	0.05%
2022/05/26	16.1	42.13	2	41.98	41.70	14.1	16,596	0.08%
2022/05/25	2	41.75	5	41.61	41.65	-3	16,538	-0.02%
2022/05/24	3	41.23	2	41.30	41.20	1	16,462	0.01%
2022/05/23	21.2	41.25	0	0.00	41.20	21.2	16,294	0.13%
2022/05/20	12	41.46	4	41.71	41.15	8	16,186	0.05%
2022/05/19	24	41.17	0	0.00	41.10	24	15,717	0.15%
2022/05/18	27	41.31	2	41.35	41.60	25	15,532	0.16%
2022/05/17	13.1	41.54	0	0.00	41.50	13.1	15,250	0.09%
2022/05/16	4.1	41.27	0	0.00	41.25	4.1	15,019	0.03%
2022/05/13	15.3	41.50	3	41.42	41.60	12.3	14,715	0.08%
2022/05/12	29.4	41.18	1	41.55	40.80	28.4	14,482	0.20%
2022/05/11	7.2	42.73	6	42.57	42.65	1.2	13,898	0.01%
2022/05/10	8	43.80	0	0.00	43.85	8	13,469	0.06%
2022/05/09	13	44.37	0	0.00	44.25	13	13,279	0.10%
2022/05/06	7	45.14	0	0.00	45.10	7	13,113	0.05%
2022/05/05	16	45.67	0	0.00	45.60	16	13,152	0.12%
2022/05/04	3	45.37	1.2	45.42	45.50	1.8	13,127	0.01%
2022/05/03	36	45.83	0	0.00	45.35	36	13,228	0.27%
2022/04/29	4	46.03	1	46.30	45.90	3	12,942	0.02%
2022/04/28	10	45.85	0	0.00	46.10	10	12,785	0.08%
2022/04/27	13	45.81	10	45.90	45.80	3	12,580	0.02%
2022/04/26	10	46.20	8	46.19	46.20	2	12,312	0.02%
2022/04/25	4	46.11	0	0.00	46.10	4	12,241	0.03%
2022/04/22	1	46.50	1	46.45	46.55	0	12,099	0.00%
2022/04/21	3.6	46.68	0.2	46.75	46.80	3.4	12,074	0.03%
2022/04/20	10	46.50	0	0.00	46.60	10	12,063	0.08%
2022/04/19	5.3	46.44	0	0.00	46.35	5.3	11,970	0.04%
2022/04/18	4.7	46.73	10	46.40	46.50	-5.3	11,843	-0.04%
2022/04/15	13	47.17	24	47.15	47.10	-11	11,628	-0.09%
2022/04/14	5	47.68	5	47.90	47.70	0	11,442	0.00%
2022/04/13	1	48.00	28	47.97	48.00	-27	11,348	-0.24%
2022/04/12	12.5	48.17	7.5	48.24	48.00	5	11,175	0.04%
2022/04/11	6.5	49.55	10	49.30	49.45	-3.5	10,764	-0.03%
2022/04/08	0	0.00	1	49.55	49.80	-1	10,837	-0.01%
2022/04/07	4	49.95	0	0.00	49.55	4	10,806	0.04%
2022/04/06	5	49.80	0	0.00	50.20	5	10,709	0.05%
2022/04/01	3	49.77	1	49.75	49.75	2	10,657	0.02%
2022/03/31	5.3	50.05	7.1	50.06	49.90	-1.8	10,588	-0.02%
2022/03/30	0	0.00	5	49.85	49.85	-5	10,436	-0.05%
2022/03/25	0	0.00	11	49.61	49.70	-11	10,342	-0.11%
2022/03/24	6	49.60	0	0.00	49.95	6	10,385	0.06%
2022/03/23	0	0.00	1	49.65	49.65	-1	10,460	-0.01%
2022/03/22	9	49.52	3	49.53	49.70	6	10,377	0.06%
2022/03/21	3	49.77	5	49.71	49.75	-2	10,380	-0.02%
2022/03/18	36	48.44	5	48.85	48.95	31	10,135	0.31%
2022/03/17	4	47.90	7	47.94	48.00	-3	9,745	-0.03%
2022/03/16	1	47.70	0	0.00	47.85	1	9,630	0.01%
2022/03/15	0	0.00	5	47.87	47.95	-5	9,597	-0.05%
2022/03/11	1	47.50	13	47.51	47.45	-12	9,676	-0.12%
2022/03/10	4	47.60	0	0.00	47.60	4	9,818	0.04%
2022/03/09	2	47.20	3	47.23	47.25	-1	9,901	-0.01%
2022/03/08	38	47.08	1	47.00	46.95	37	10,051	0.37%
2022/03/07	2	46.98	5	47.10	47.10	-3	10,059	-0.03%
2022/03/04	1.1	47.71	1	47.80	47.65	0.1	10,340	0.00%
2022/03/03	1	47.95	0.5	48.00	48.05	0.5	10,465	0.00%
2022/03/02	6	47.70	164	47.67	48.00	-158	10,752	-1.47%	大賣/鉅額交易
2022/03/01	11	47.69	0	0.00	47.80	11	10,862	0.10%
2022/02/25	2	46.98	1	47.30	47.35	1	10,955	0.01%
2022/02/24	6	47.26	0	0.00	47.30	6	10,884	0.06%
2022/02/23	2	47.60	2	47.55	47.65	0	10,872	0.00%
2022/02/22	2	47.55	0	0.00	47.70	2	10,974	0.02%
2022/02/21	4	47.20	5	47.60	47.60	-1	10,977	-0.01%
2022/02/18	1	47.45	6	47.37	47.45	-5	11,056	-0.05%
2022/02/17	5	47.50	0	0.00	47.45	5	11,143	0.04%
2022/02/16	10	47.00	10	47.06	47.00	0	11,199	0.00%
2022/02/15	0.1	47.15	0.3	47.20	47.00	-0.2	11,255	0.00%
2022/02/14	5	47.02	1	47.00	47.15	4	11,341	0.04%
2022/02/11	1	47.40	0	0.00	47.55	1	11,337	0.01%
2022/02/09	5.1	47.01	0	0.00	47.30	5.1	11,433	0.04%
2022/02/08	5.1	46.95	0	0.00	46.95	5.1	11,535	0.04%
2022/02/07	6.1	46.88	3	46.10	47.10	3.1	11,491	0.03%
2022/01/26	1	46.85	19	46.74	46.85	-18	11,314	-0.16%
2022/01/25	4	46.74	4	46.70	46.80	0	11,349	0.00%
2022/01/24	5	47.15	0	0.00	47.15	5	11,222	0.04%
2022/01/21	8	47.20	0.1	47.50	47.40	7.9	11,339	0.07%
2022/01/18	0	0.00	1	47.55	47.75	-1	11,490	-0.01%
2022/01/17	10	47.45	11	47.50	47.60	-1	11,598	-0.01%
2022/01/14	0	0.00	1	47.50	47.60	-1	11,605	-0.01%
2022/01/13	1	47.55	0	0.00	47.95	1	11,826	0.01%
2022/01/11	2.2	47.19	0	0.00	47.50	2.2	12,310	0.02%
2022/01/10	1	47.05	1.6	47.18	47.30	-0.6	12,274	-0.01%
2022/01/07	2	47.60	0	0.00	47.45	2	12,237	0.02%
2022/01/05	1	47.10	5	47.10	47.15	-4	12,240	-0.03%
2022/01/04	2	47.25	1	47.45	47.30	1	12,299	0.01%
2022/01/03	7.2	47.56	6	47.94	47.45	1.2	12,196	0.01%
2021/12/30	0	0.00	1	48.10	48.00	-1	12,155	-0.01%
2021/12/28	2	48.00	12	48.01	48.15	-10	12,350	-0.08%
2021/12/27	7.1	47.93	1	48.00	48.10	6.1	12,448	0.05%
2021/12/24	2.2	47.87	11	47.85	47.90	-8.8	12,692	-0.07%
2021/12/23	3	47.50	0	0.00	47.70	3	12,853	0.02%
2021/12/22	0.5	47.40	10	47.40	47.40	-9.5	12,914	-0.07%
2021/12/21	0	0.00	180	47.21	47.25	-180	13,062	-1.38%	大賣/鉅額交易
2021/12/17	6	47.45	12	47.35	47.45	-6	13,236	-0.05%
2021/12/16	0	0.00	1	46.90	46.90	-1	13,161	-0.01%
2021/12/15	3	46.93	5	47.30	46.95	-2	13,398	-0.01%
2021/12/14	2	47.00	2	47.10	47.00	0	13,527	0.00%
2021/12/13	5	47.13	4	47.15	47.10	1	13,762	0.01%
2021/12/10	1	47.30	1	47.30	47.30	0	14,011	0.00%
2021/12/09	3	47.23	2	47.60	47.40	1	14,718	0.01%
2021/12/08	0	0.00	30	47.65	47.70	-30	15,007	-0.20%
2021/12/07	4	47.19	6	47.42	47.55	-2	15,100	-0.01%
2021/12/06	1	47.00	1	47.25	47.30	0	15,059	0.00%
2021/12/03	2	46.40	0	0.00	46.40	2	15,012	0.01%
2021/12/02	5	46.52	0	0.00	46.30	5	14,910	0.03%
2021/12/01	1	46.80	11.1	46.49	46.60	-10.1	14,885	-0.07%
2021/11/30	2.7	46.56	24	47.13	46.00	-21.3	14,816	-0.14%
2021/11/29	14	46.43	5	46.11	46.50	9	14,386	0.06%
2021/11/26	17.1	46.58	6	46.55	46.50	11.1	14,324	0.08%
2021/11/25	1	47.10	1	47.15	47.15	0	14,217	0.00%
2021/11/24	16	47.42	0	0.00	47.45	16	14,124	0.11%
2021/11/23	8	47.79	0	0.00	47.80	8	13,953	0.06%
2021/11/22	9	47.93	1	47.95	47.90	8	13,999	0.06%
2021/11/19	13	48.13	0	0.00	48.30	13	13,936	0.09%
2021/11/18	11	48.27	0	0.00	48.30	11	13,882	0.08%
2021/11/17	6	48.34	6.8	48.51	48.55	-0.8	13,875	-0.01%
2021/11/16	1	48.70	4	48.46	48.65	-3	13,977	-0.02%
2021/11/15	0	0.00	1	48.45	48.60	-1	14,174	-0.01%
2021/11/12	2.5	48.65	5	48.75	48.70	-2.5	14,358	-0.02%
2021/11/11	0	48.80	10	48.80	48.80	-10	14,578	-0.07%
2021/11/10	4	48.49	5	48.50	48.70	-1	14,843	-0.01%
2021/11/09	8	48.83	1	48.60	48.80	7	15,088	0.05%
2021/11/08	1	48.65	1	48.40	48.95	0	16,197	0.00%
2021/11/05	6	47.94	7	47.91	48.15	-1	16,989	-0.01%
2021/11/04	7	48.12	0	0.00	48.10	7	17,324	0.04%
2021/11/03	6	48.13	0	0.00	48.15	6	17,764	0.03%
2021/11/02	5	48.23	6	48.44	48.15	-1	18,197	-0.01%
2021/11/01	9	48.14	15	48.18	48.25	-6	18,674	-0.03%
2021/10/29	6	48.25	20.3	48.28	48.25	-14.3	18,923	-0.08%
2021/10/28	1	48.35	15	48.63	48.50	-14	19,472	-0.07%
2021/10/27	4	48.44	0.1	48.60	48.35	4	19,594	0.02%
2021/10/26	22	48.63	6	48.67	48.45	16	19,646	0.08%
2021/10/25	10	48.21	105	48.15	48.25	-95	19,726	-0.48%	大賣/
2021/10/22	3	48.97	0	0.00	48.80	3	20,089	0.01%
2021/10/21	13	48.50	5	48.64	48.75	8	20,240	0.04%
2021/10/20	27	48.42	5	48.60	48.35	22	20,272	0.11%
2021/10/19	23	49.17	3	49.20	49.10	20	20,369	0.10%
2021/10/18	7	49.86	0	0.00	49.80	7	20,223	0.03%
2021/10/15	0.4	50.20	0	0.00	50.10	0.4	20,486	0.00%
2021/10/14	15	49.90	0	0.00	49.90	15	20,492	0.07%
2021/10/08	0	0.00	1	50.30	50.40	-1	20,467	0.00%
2021/10/07	3	50.37	15	50.27	50.40	-12	20,717	-0.06%
2021/10/06	20	49.94	5	49.85	49.90	15	20,940	0.07%
2021/10/05	12	49.88	0	0.00	50.30	12	21,193	0.06%
2021/10/04	10	50.17	5	50.26	50.00	5	21,654	0.02%
2021/10/01	18	50.06	1	50.30	50.20	17	22,316	0.08%
2021/09/30	5	50.80	17	50.96	51.00	-12	22,380	-0.05%
2021/09/29	0.5	50.70	20	50.65	50.60	-19.5	22,519	-0.09%
2021/09/28	0.4	51.00	0	0.00	51.00	0.4	22,713	0.00%
2021/09/27	1	51.20	4.5	51.24	51.10	-3.5	22,761	-0.02%
2021/09/23	0	0.00	14	51.26	51.20	-14	22,886	-0.06%
2021/09/22	1	50.70	3	50.37	50.70	-2	22,838	-0.01%
2021/09/17	7	51.33	1	51.00	50.70	6	22,742	0.03%
2021/09/16	0	0.00	34	51.10	51.70	-34	22,693	-0.15%
2021/09/15	32	51.48	37	51.12	51.20	-5	22,526	-0.02%
2021/09/14	31	51.19	73	51.32	51.40	-42	22,421	-0.19%
2021/09/13	10	50.00	66	50.07	50.10	-56	21,802	-0.26%
2021/09/10	10.1	48.11	2	49.00	49.00	8.1	21,700	0.04%
2021/09/09	2	47.88	0	0.00	48.20	2	21,833	0.01%
2021/09/08	0	0.00	2	48.55	48.55	-2	21,908	-0.01%
2021/09/07	0	0.00	18	48.84	48.75	-18	21,992	-0.08%
2021/09/06	1	48.40	16.1	48.94	48.80	-15.1	22,010	-0.07%
2021/09/03	2	48.45	5	48.42	48.50	-3	21,935	-0.01%
2021/09/02	20.1	47.89	0	0.00	47.90	20.1	21,889	0.09%
2021/09/01	21	48.13	2	48.20	48.40	19	21,952	0.09%
2021/08/31	10	47.38	12	47.55	48.45	-2	21,850	-0.01%
2021/08/30	6	47.23	2	47.35	47.60	4	21,749	0.02%
2021/08/27	1.1	46.87	11	47.40	47.45	-9.9	21,802	-0.05%
2021/08/26	11	46.79	0	0.00	46.95	11	22,042	0.05%
2021/08/24	1	47.00	0	0.00	46.75	1	22,216	0.00%
2021/08/23	12.1	46.83	0	0.00	46.80	12.1	22,436	0.05%
2021/08/20	4.1	46.45	0	0.00	46.15	4.1	22,539	0.02%
2021/08/19	19.2	46.34	25	46.20	46.20	-5.8	22,907	-0.03%
2021/08/18	2.1	46.76	5	46.55	47.25	-2.9	22,789	-0.01%
2021/08/17	7	47.46	1	47.45	47.30	6	22,621	0.03%
2021/08/16	0.1	48.10	1.1	48.10	47.95	-1	22,465	0.00%
2021/08/13	9.1	48.40	5	48.32	48.40	4.1	22,509	0.02%
2021/08/12	51.2	47.01	14	47.56	47.60	37.2	22,621	0.16%
2021/08/11	48.1	51.14	53	51.03	51.10	-4.9	21,868	-0.02%
2021/08/10	18	51.82	8	51.90	51.90	10	21,421	0.05%
2021/08/09	5	52.22	0.5	52.50	52.40	4.5	21,726	0.02%
2021/08/06	5	52.56	13	52.60	52.90	-8	21,805	-0.04%
2021/08/05	13.1	53.06	22	53.75	52.70	-8.9	22,168	-0.04%
2021/08/04	5	54.18	28	53.86	53.80	-23	23,135	-0.10%
2021/08/03	21.3	53.69	57	53.62	53.90	-35.8	23,671	-0.15%
2021/07/30	0.3	52.70	1	52.80	52.60	-0.7	23,936	0.00%
2021/07/29	13	52.32	6	52.30	52.90	7	24,450	0.03%
2021/07/28	4	52.08	10	52.30	52.40	-6	24,837	-0.02%
2021/07/27	1	53.00	4	52.85	53.00	-3	25,536	-0.01%
2021/07/26	12	53.22	18	53.54	53.20	-6	26,205	-0.02%
2021/07/23	8.2	52.93	41	52.81	53.00	-32.8	26,532	-0.12%
2021/07/22	11	52.13	5	52.00	52.10	6	26,663	0.02%
2021/07/21	7.1	51.88	12	52.02	51.80	-4.9	27,077	-0.02%
2021/07/20	10	51.70	0	0.00	51.70	10	27,984	0.04%
2021/07/19	2	51.55	30	51.60	52.00	-28	29,485	-0.09%
2021/07/16	23	51.40	1	51.50	51.50	22	32,699	0.07%
2021/07/15	0	0.00	16.2	51.44	51.60	-16.2	34,817	-0.05%
2021/07/14	31	51.30	0	51.50	51.50	31	36,177	0.09%
2021/07/13	1	51.70	12	52.18	51.90	-11	36,859	-0.03%
2021/07/12	3	52.07	19	52.03	52.20	-16	37,265	-0.04%
2021/07/09	11	52.11	5	52.42	52.00	6	37,473	0.02%
2021/07/08	18.1	52.52	72	52.66	52.80	-53.9	37,291	-0.14%
2021/07/07	13	51.12	2	51.10	51.30	11	36,928	0.03%
2021/07/06	22	51.00	1	51.00	51.20	21	36,823	0.06%
2021/07/05	32	50.67	0	0.00	50.60	32	36,751	0.09%
2021/07/02	14	50.61	0	0.00	50.50	14	36,605	0.04%
2021/07/01	4	50.68	1	50.80	50.60	3	36,533	0.01%
2021/06/30	11	51.00	2	51.10	51.00	9	36,744	0.02%
2021/06/29	1	51.00	20	51.00	51.20	-19	36,788	-0.05%
2021/06/28	23	50.98	1	51.10	51.10	22	36,966	0.06%
2021/06/25	7	51.07	0	0.00	51.00	7	36,992	0.02%
2021/06/24	6	50.93	0	0.00	51.10	6	37,241	0.02%
2021/06/23	2	50.85	0	0.00	51.00	2	37,676	0.01%
2021/06/22	4	51.00	0	0.00	50.90	4	37,792	0.01%
2021/06/21	1.2	50.73	6	50.68	50.70	-4.8	37,889	-0.01%
2021/06/18	13	51.07	2	51.10	51.00	11	38,189	0.03%
2021/06/17	1	51.50	10	51.60	51.50	-9	39,486	-0.02%
2021/06/16	1.1	51.72	7	51.76	51.90	-5.9	39,623	-0.01%
2021/06/15	5	51.20	3	51.20	51.30	2	39,581	0.01%
2021/06/11	5	51.20	0	0.00	51.40	5	39,636	0.01%
2021/06/09	1	50.80	0	0.00	51.30	1	39,925	0.00%
2021/06/08	0	0.00	2	51.40	51.40	-2	40,039	0.00%
2021/06/07	21	51.22	3	51.27	51.50	18	40,264	0.04%
2021/06/03	3	52.00	23	52.24	52.30	-20	40,659	-0.05%
2021/06/02	1.1	51.52	3	51.87	52.00	-2	40,510	0.00%
2021/06/01	0	0.00	2	51.30	51.50	-2	40,290	0.00%
2021/05/31	0.1	51.60	8	51.41	51.60	-7.9	40,457	-0.02%
2021/05/28	1.2	50.43	1	50.50	50.60	0.2	40,331	0.00%
2021/05/27	14	49.98	0	0.00	50.30	14	40,411	0.03%
2021/05/26	1	50.80	2	51.15	50.70	-1	40,254	0.00%
2021/05/25	0	0.00	9	51.20	51.10	-9	40,193	-0.02%
2021/05/24	2	50.85	53	51.13	51.30	-51	40,233	-0.13%
2021/05/21	12.2	51.02	8	51.98	51.20	4.2	40,408	0.01%
2021/05/20	11.1	50.57	15	50.67	50.80	-3.9	40,310	-0.01%
2021/05/19	4	49.85	13	50.11	50.50	-9	40,085	-0.02%
2021/05/18	0.1	50.00	28	49.50	50.00	-27.9	39,915	-0.07%
2021/05/17	18	48.14	15	47.96	47.90	3	39,776	0.01%
2021/05/14	58	50.04	29	49.76	49.60	29	39,121	0.07%
2021/05/13	23	48.16	12	48.84	49.20	11	38,782	0.03%
2021/05/12	45	49.72	25	50.13	49.60	20	38,261	0.05%
2021/05/11	13	51.90	15	52.13	51.60	-2	36,972	-0.01%
2021/05/10	9.1	52.50	30	52.84	52.90	-20.9	36,241	-0.06%
2021/05/07	10	52.18	5	52.94	52.30	5	36,059	0.01%
2021/05/06	15	51.42	22	51.68	53.00	-7	35,706	-0.02%
2021/05/05	19	51.01	19	50.64	50.80	0	35,241	0.00%
2021/05/04	53	50.22	24.2	50.29	50.20	28.9	35,127	0.08%
2021/05/03	44	51.51	11.5	51.38	51.20	32.5	34,169	0.10%
2021/04/29	29	52.34	13	52.28	52.10	16	33,664	0.05%
2021/04/28	14.5	52.49	7	52.60	53.20	7.5	33,224	0.02%
2021/04/27	11	52.69	20	52.66	52.70	-9	33,106	-0.03%
2021/04/26	52	53.12	31.5	53.62	53.10	20.5	32,617	0.06%
2021/04/23	79.2	52.57	169	52.58	53.00	-89.8	31,717	-0.28%	大賣/
2021/04/22	81	56.90	163.3	57.22	54.10	-82.3	30,558	-0.27%	大賣/
2021/04/21	66	53.85	58	54.32	55.70	8	27,491	0.03%
2021/04/20	50.1	52.17	93.1	52.67	52.00	-43	25,459	-0.17%
2021/04/19	21.1	50.06	34	50.00	50.40	-12.9	24,106	-0.05%
2021/04/16	54	48.48	18.2	48.54	49.00	35.8	23,301	0.15%
2021/04/15	4	47.85	62	47.99	47.90	-58	22,795	-0.25%
2021/04/14	13.1	47.02	15	46.90	47.00	-1.9	22,494	-0.01%
2021/04/13	12	47.39	47	47.13	47.20	-35	22,362	-0.16%
2021/04/12	100	46.83	2	46.80	46.85	98	22,111	0.44%
2021/04/09	31	46.85	16	46.95	46.70	15	22,041	0.07%
2021/04/08	1	46.85	5.1	46.79	46.90	-4.1	21,910	-0.02%
2021/04/07	5	46.75	1	46.80	46.80	4	21,820	0.02%
2021/04/06	13	46.80	4	46.75	46.85	9	21,761	0.04%
2021/04/01	1	46.65	1	46.75	46.70	0	21,372	0.00%
2021/03/31	3	46.67	3	46.77	46.80	0	21,256	0.00%
2021/03/30	1	46.35	5	46.35	46.55	-4	21,044	-0.02%
2021/03/29	16	46.39	40	46.44	46.50	-24	20,945	-0.11%
2021/03/26	66	45.87	78.4	46.05	46.15	-12.4	20,680	-0.06%
2021/03/25	40	45.54	0	0.00	45.55	40	20,287	0.20%
2021/03/24	14	45.61	21	45.63	45.55	-7	20,110	-0.03%
2021/03/23	3	45.70	22	45.84	45.70	-19	19,996	-0.10%
2021/03/22	51	46.04	35.3	45.65	45.80	15.7	19,589	0.08%
2021/03/19	3	42.72	2	42.73	42.70	1	18,122	0.01%
2021/03/18	0	0.00	26	43.11	43.10	-26	17,888	-0.15%
2021/03/17	10	42.80	2	42.90	42.85	8	17,899	0.04%
2021/03/15	35	42.58	5	42.70	42.35	30	17,936	0.17%
2021/03/12	5	42.60	19	42.71	42.70	-14	17,781	-0.08%
2021/03/11	22	43.01	10	42.95	42.85	12	17,666	0.07%
2021/03/10	2	43.03	1	43.00	43.00	1	17,600	0.01%
2021/03/09	0	0.00	16	43.00	43.40	-16	17,714	-0.09%
2021/03/08	10	42.60	1.1	42.84	42.65	9	17,513	0.05%
2021/03/04	8	42.38	1	42.50	42.50	7	17,847	0.04%
2021/03/03	3	42.40	1	42.55	42.55	2	17,835	0.01%
2021/03/02	3	42.35	30	42.30	42.10	-27	17,744	-0.15%
2021/02/26	21	42.41	3	42.32	42.00	18	17,589	0.10%
2021/02/25	2	42.65	14	42.67	42.90	-12	17,255	-0.07%
2021/02/24	7	42.64	1	42.70	42.55	6	17,267	0.03%
2021/02/23	3	42.38	0	0.00	42.45	3	17,237	0.02%
2021/02/22	22	41.95	0	0.00	41.80	22	17,008	0.13%
2021/02/19	6	41.18	0	0.00	41.60	6	16,970	0.04%
2021/02/18	11.4	41.41	25	41.20	41.35	-13.6	16,894	-0.08%
2021/02/17	11	41.21	1	41.25	41.25	10	16,801	0.06%
2021/02/05	1	40.85	0.3	40.95	40.85	0.8	16,576	0.00%
2021/02/04	15	40.46	0	0.00	40.40	15	16,647	0.09%
2021/02/03	35	40.56	0	0.00	40.55	35	17,019	0.21%
2021/02/02	43	40.88	2	41.00	40.75	41	16,937	0.24%
2021/02/01	2	40.75	2	40.80	40.80	0	16,812	0.00%
2021/01/29	19	40.21	6	40.37	40.15	13	16,789	0.08%
2021/01/28	45.1	40.27	0	0.00	40.25	45.1	16,597	0.27%
2021/01/27	5	40.35	0	0.00	40.35	5	16,362	0.03%
2021/01/26	11	40.44	0	0.00	40.35	11	16,223	0.07%
2021/01/25	11	40.91	0	0.00	40.90	11	15,710	0.07%
2021/01/22	8	40.59	11	40.60	40.60	-3	15,509	-0.02%
2021/01/21	3	40.97	0	0.00	40.80	3	15,191	0.02%
2021/01/20	50	41.11	1	40.85	40.95	49	15,029	0.33%
2021/01/19	6	41.81	0	0.00	41.75	6	14,598	0.04%
2021/01/18	62	41.63	2	41.45	41.60	60	14,547	0.41%
2021/01/15	60	42.22	3.7	42.10	41.95	56.3	14,248	0.39%
2021/01/14	68	42.58	20	42.58	42.55	48	13,868	0.35%
2021/01/13	36	42.67	0	0.00	42.70	36	13,709	0.26%
2021/01/12	22.3	42.76	0.2	42.85	42.70	22.1	13,599	0.16%
2021/01/11	3	42.90	10	42.90	43.10	-7	13,516	-0.05%
2021/01/08	25	42.81	0.5	42.95	42.95	24.5	13,435	0.18%
2021/01/06	19.2	42.95	2	43.25	42.95	17.2	13,172	0.13%
2021/01/05	0	0.00	0.4	43.10	43.10	-0.4	13,036	0.00%
2021/01/04	1	43.35	5	43.10	43.20	-4	12,974	-0.03%
2020/12/31	0	0.00	12	43.53	43.20	-12	12,933	-0.09%
2020/12/30	0	0.00	1	43.10	43.25	-1	12,962	-0.01%
2020/12/29	4	42.89	0	0.00	43.00	4	12,916	0.03%
2020/12/28	3	42.95	0	0.00	43.00	3	12,907	0.02%
2020/12/25	1	42.75	0	0.00	42.80	1	12,961	0.01%
2020/12/24	1	42.85	0	0.00	42.70	1	13,055	0.01%
2020/12/23	6	42.70	0	0.00	42.80	6	13,075	0.05%
2020/12/22	55.4	42.88	12	42.95	42.95	43.4	13,149	0.33%
2020/12/21	56	43.35	5	43.45	43.50	51	13,438	0.38%
2020/12/17	5	42.65	0	0.00	42.65	5	13,865	0.04%
2020/12/16	0.3	43.05	0	0.00	43.05	0.3	13,782	0.00%
2020/12/15	3	42.55	0	0.00	42.50	3	13,764	0.02%
2020/12/14	6	42.85	30	42.80	42.80	-24	13,726	-0.17%
2020/12/11	122	43.02	130	43.09	42.90	-8	13,816	-0.06%	大買/大賣/
2020/12/10	0	0.00	10	43.25	43.25	-10	13,749	-0.07%
2020/12/09	11	43.45	15	43.50	43.35	-4	13,778	-0.03%
2020/12/07	1	43.45	1.2	43.46	43.55	-0.2	13,759	0.00%
2020/12/04	12	43.54	3	43.80	43.65	9	13,838	0.07%
2020/12/03	1	43.55	16	43.98	43.50	-15	13,761	-0.11%
2020/12/02	0	0.00	5	43.10	43.20	-5	13,481	-0.04%
2020/11/30	1	43.35	20	43.50	42.90	-19	13,906	-0.14%
2020/11/27	0	0.00	19	43.29	43.30	-19	13,694	-0.14%
2020/11/26	5.2	42.71	9	42.99	42.95	-3.9	13,620	-0.03%
2020/11/25	0	0.00	10.2	42.95	42.60	-10.2	13,772	-0.07%
2020/11/23	5	43.00	2	42.90	43.00	3	13,800	0.02%
2020/11/20	7.2	42.67	1	42.70	42.70	6.2	13,790	0.04%
2020/11/19	0	0.00	1	42.90	42.90	-1	13,775	-0.01%
2020/11/18	5	42.85	1	42.90	42.70	4	13,816	0.03%
2020/11/17	16	42.62	1.5	42.50	42.75	14.5	13,854	0.10%
2020/11/16	3	42.27	0.5	42.35	42.35	2.5	14,202	0.02%
2020/11/13	0	0.00	3.3	42.22	42.25	-3.3	14,467	-0.02%
2020/11/12	0	0.00	15	42.47	42.40	-15	14,811	-0.10%
2020/11/11	16	42.12	3	42.63	42.65	13	14,831	0.09%
2020/11/10	10	41.15	28.4	41.17	41.55	-18.4	14,766	-0.12%
2020/11/09	1	41.00	0	0.00	41.15	1	14,981	0.01%
2020/11/06	4	40.93	20.7	41.05	40.85	-16.7	16,178	-0.10%
2020/11/05	1	40.85	3	41.05	41.05	-2	16,546	-0.01%
2020/11/04	10	40.75	0	0.00	40.90	10	16,842	0.06%
2020/11/03	2	40.75	0	0.00	40.95	2	17,212	0.01%
2020/11/02	0	0.00	5	40.55	40.60	-5	17,662	-0.03%
2020/10/30	3	40.35	0	0.00	40.55	3	18,262	0.02%
2020/10/29	7	40.45	5	40.29	40.35	2	18,465	0.01%
2020/10/28	3.9	40.53	0	0.00	40.55	3.9	18,534	0.02%
2020/10/27	6	40.49	0	0.00	40.50	6	18,592	0.03%
2020/10/26	1	40.60	0	0.00	40.50	1	18,606	0.01%
2020/10/23	15	40.65	0	0.00	40.65	15	18,750	0.08%
2020/10/22	1	40.55	0	0.00	41.00	1	18,943	0.01%
2020/10/21	0.9	40.50	0	0.00	40.30	0.9	19,040	0.00%
2020/10/20	1	40.45	0	0.00	40.35	1	19,061	0.01%
2020/10/19	1	40.60	0	0.00	40.45	1	19,122	0.01%
2020/10/16	1	40.35	0	0.00	40.30	1	19,278	0.01%
2020/10/15	2	40.33	0	0.00	40.30	2	19,671	0.01%
2020/10/14	1	40.50	0	0.00	40.50	1	19,700	0.01%
2020/10/13	5.5	40.47	0	0.00	40.50	5.5	19,784	0.03%
2020/10/12	16	40.88	0	0.00	40.95	16	20,214	0.08%
2020/10/08	12.2	41.15	0	0.00	41.15	12.2	20,431	0.06%
2020/10/07	13	41.04	0	0.00	41.15	13	20,445	0.06%
2020/10/05	1	41.45	3	41.40	41.00	-2	20,601	-0.01%
2020/09/30	2	41.40	3	41.52	41.40	-1	20,812	0.00%
2020/09/29	5	41.21	6	41.49	41.20	-1	20,975	0.00%
2020/09/28	15	40.78	0	0.00	40.95	15	21,043	0.07%
2020/09/25	6	40.50	1.5	40.68	40.55	4.5	21,224	0.02%
2020/09/24	5	40.20	1	40.30	40.05	4	21,293	0.02%
2020/09/23	12	41.00	10	41.05	41.00	2	21,057	0.01%
2020/09/22	2	41.95	0.2	42.05	41.80	1.8	20,759	0.01%
2020/09/21	0	0.00	6	42.32	42.25	-6	20,638	-0.03%
2020/09/17	12	42.81	0	0.00	42.55	12	20,727	0.06%
2020/09/16	0	0.00	1	42.70	42.85	-1	20,772	0.00%
2020/09/14	0	0.00	10	42.80	42.95	-10	20,963	-0.05%
2020/09/11	1	42.25	0	0.00	42.30	1	20,893	0.00%
2020/09/10	2	42.25	0	0.00	42.45	2	20,933	0.01%
2020/09/09	2	42.20	0	0.00	42.55	2	20,892	0.01%
2020/09/07	11	42.62	0	0.00	42.70	11	21,054	0.05%
2020/09/04	8	42.18	5	42.20	42.20	3	21,101	0.01%
2020/09/03	7	42.67	0	0.00	42.70	7	21,075	0.03%
2020/09/02	6	42.38	0	0.00	42.65	6	20,913	0.03%
2020/09/01	1	42.65	0	0.00	42.75	1	20,813	0.00%
2020/08/31	5	43.04	107	43.07	42.90	-102	20,717	-0.49%	大賣/鉅額交易
2020/08/28	4	43.53	150.7	43.75	43.50	-146.7	20,610	-0.71%	大賣/鉅額交易
2020/08/27	3	43.90	12	43.85	43.85	-9	20,645	-0.04%
2020/08/26	8.2	43.99	90	43.89	44.10	-81.8	20,707	-0.40%
2020/08/25	0	0.00	4	44.28	44.10	-4	20,673	-0.02%
2020/08/24	3	44.08	0	0.00	44.05	3	21,049	0.01%
2020/08/21	21	44.43	253	44.21	44.25	-232	21,056	-1.10%	大賣/鉅額交易
2020/08/20	5	43.92	37	43.91	43.50	-32	20,862	-0.15%
2020/08/19	2	44.70	2	44.55	44.35	0	20,547	0.00%
2020/08/18	8	44.01	19	43.99	44.00	-11	20,240	-0.05%
2020/08/17	26	43.33	193	43.38	43.35	-167	19,928	-0.84%	大賣/鉅額交易
2020/08/14	20	42.31	217	42.30	42.85	-197	19,825	-0.99%	大賣/鉅額交易
2020/08/13	16	41.13	14	41.16	41.20	2	19,407	0.01%
2020/08/12	48	41.14	0	0.00	41.00	48	19,247	0.25%
2020/08/11	3.3	46.68	22	46.59	46.50	-18.7	18,034	-0.10%
2020/08/10	3	46.60	4	46.66	46.60	-1	17,645	-0.01%
2020/08/07	13	47.16	33.4	47.20	47.10	-20.4	17,455	-0.12%
2020/08/06	2	47.00	70.2	46.99	47.15	-68.2	17,219	-0.40%
2020/08/05	0	0.00	56	46.15	46.45	-56	16,833	-0.33%
2020/08/04	0	0.00	16	45.27	45.40	-16	16,369	-0.10%
2020/08/03	4	44.85	10	44.90	44.95	-6	16,214	-0.04%
2020/07/31	31	45.23	0	0.00	45.00	31	16,141	0.19%
2020/07/29	1	44.42	10.4	45.00	45.05	-9.4	16,204	-0.06%
2020/07/28	0.2	44.50	1	44.50	44.50	-0.8	16,213	0.00%
2020/07/27	5	44.75	10	44.80	44.60	-5	16,216	-0.03%
2020/07/24	15	45.26	16	45.32	45.00	-1	16,217	-0.01%
2020/07/23	0.2	45.45	36	45.65	45.60	-35.8	16,183	-0.22%
2020/07/22	0	0.00	5	45.60	45.50	-5	16,181	-0.03%
2020/07/21	5	45.65	23	45.59	45.55	-18	16,060	-0.11%
2020/07/20	13	45.15	85	45.20	45.10	-72	15,811	-0.46%
2020/07/17	0	0.00	100	45.00	44.80	-100	15,774	-0.63%
2020/07/16	8	44.83	6	44.73	44.50	2	15,824	0.01%
2020/07/15	11	45.60	10	45.62	45.60	1	15,384	0.01%
2020/07/14	1	45.30	14	45.23	45.30	-13	15,181	-0.09%
2020/07/13	3	45.20	5	45.00	45.20	-2	15,199	-0.01%
2020/07/10	16	45.08	6	45.15	44.95	10	15,301	0.07%
2020/07/09	6	45.26	21.5	45.37	45.30	-15.5	15,268	-0.10%
2020/07/08	20	44.65	21	45.00	45.15	-1	15,002	-0.01%
2020/07/07	10	44.40	5	44.32	44.50	5	14,733	0.03%
2020/07/06	20	44.25	86	44.49	44.40	-66	14,649	-0.45%
2020/07/03	10	43.80	10	43.97	43.95	0	14,624	0.00%
2020/07/02	0	0.00	21	43.64	43.60	-21	14,576	-0.14%
2020/07/01	0	0.00	10	43.15	43.10	-10	14,481	-0.07%
2020/06/30	4	42.85	0	0.00	42.75	4	14,409	0.03%
2020/06/29	14	42.68	20	42.70	42.65	-6	14,485	-0.04%
2020/06/24	5	42.78	0	0.00	42.85	5	14,456	0.03%
2020/06/19	4	42.63	2	42.90	42.55	2	14,595	0.01%
2020/06/18	2	42.70	30	42.75	42.70	-28	14,575	-0.19%
2020/06/15	7	42.66	0	0.00	42.50	7	15,627	0.04%
2020/06/12	5	42.85	2	42.80	42.90	3	15,929	0.02%
2020/06/11	1	43.35	0	0.00	43.30	1	16,268	0.01%
2020/06/10	0	0.00	49	43.69	44.00	-49	16,336	-0.30%
2020/06/08	0	0.00	26	43.66	43.95	-26	16,884	-0.15%
2020/06/05	12	43.51	0	0.00	43.65	12	16,879	0.07%
2020/06/04	8	43.48	6	43.52	43.40	2	17,038	0.01%
2020/06/03	9	43.62	0	0.00	43.65	9	17,164	0.05%
2020/06/02	2	43.23	0	0.00	43.30	2	17,071	0.01%
2020/06/01	1	42.95	1	43.10	43.10	0	17,036	0.00%
2020/05/29	1	42.30	0	0.00	42.55	1	16,970	0.01%
2020/05/28	3	42.47	0	0.00	42.35	3	16,591	0.02%
2020/05/27	3	42.75	8	42.85	42.85	-5	16,655	-0.03%
2020/05/26	0	0.00	1	43.15	43.00	-1	16,717	-0.01%
2020/05/25	2	42.40	0	0.00	42.65	2	16,826	0.01%
2020/05/22	0	0.00	0	42.75	42.65	0	16,923	0.00%
2020/05/21	0	0.00	20	43.09	43.00	-20	16,923	-0.12%
2020/05/20	0	0.00	101.3	43.00	42.90	-101.3	16,891	-0.60%	大賣/鉅額交易
2020/05/19	0.2	43.00	1	43.00	43.00	-0.8	16,886	0.00%
2020/05/18	0	0.00	6	42.26	42.35	-6	16,725	-0.04%
2020/05/15	17.7	42.37	0	0.00	42.30	17.7	16,700	0.11%
2020/05/14	1	42.40	0	0.00	42.60	1	16,720	0.01%
2020/05/13	1	42.50	1	42.40	42.90	0	16,615	0.00%
2020/05/12	4	42.93	0	0.00	42.95	4	16,648	0.02%
2020/05/11	4	43.35	80	43.30	43.15	-76	16,683	-0.46%
2020/05/08	20	42.85	14	43.04	43.00	6	16,728	0.04%
2020/05/07	0	0.00	5	42.95	42.70	-5	16,749	-0.03%
2020/05/06	0	0.00	29	42.57	42.60	-29	16,822	-0.17%
2020/05/05	0	0.00	90	42.95	42.85	-90	16,875	-0.53%
2020/05/04	1.1	42.04	6	42.28	42.20	-4.9	16,886	-0.03%
2020/04/30	2	42.98	167.5	43.01	43.20	-165.5	16,928	-0.98%	大賣/鉅額交易
2020/04/29	0.5	42.50	1	42.50	42.55	-0.5	16,995	0.00%
2020/04/28	0	0.00	1	42.05	42.25	-1	17,208	-0.01%
2020/04/27	5	42.10	0	0.00	42.00	5	18,115	0.03%
2020/04/24	1	42.15	1	42.05	42.00	0	18,025	0.00%
2020/04/23	0	0.00	1.2	42.06	42.15	-1.2	18,025	-0.01%
2020/04/22	2	41.55	0	0.00	41.60	2	17,994	0.01%
2020/04/21	5	41.84	0	0.00	41.80	5	18,175	0.03%
2020/04/20	2	42.35	0	0.00	42.35	2	18,223	0.01%
2020/04/16	0	0.00	13	41.97	41.85	-13	18,435	-0.07%
2020/04/15	1	41.80	0	0.00	41.80	1	18,514	0.01%
2020/04/14	0	0.00	123	41.20	41.65	-123	18,414	-0.67%	大賣/鉅額交易
2020/04/13	5	40.90	1	40.95	40.80	4	18,392	0.02%
2020/04/10	4	40.95	1	41.00	41.00	3	18,530	0.02%
2020/04/09	4	40.65	0	0.00	40.55	4	18,714	0.02%
2020/04/08	0	0.00	20	40.81	41.00	-20	18,786	-0.11%
2020/04/07	0	0.00	12	39.78	39.95	-12	18,599	-0.06%
2020/04/06	2	38.63	0	0.00	39.05	2	18,657	0.01%
2020/04/01	1	39.00	1	39.20	39.00	0	18,611	0.00%
2020/03/31	11	39.20	0	0.00	39.50	11	18,495	0.06%
2020/03/30	1	38.25	1.6	39.11	39.15	-0.6	18,316	0.00%
2020/03/27	1	39.10	1	38.85	38.95	0	18,246	0.00%
2020/03/26	0.5	38.95	2	39.20	38.60	-1.5	18,248	-0.01%
2020/03/25	3.8	39.16	1.2	38.77	38.80	2.6	18,249	0.01%
2020/03/24	0.5	38.30	35	38.48	38.25	-34.5	18,117	-0.19%
2020/03/23	11	36.24	0	0.00	36.10	11	17,961	0.06%
2020/03/20	1	34.75	15	36.95	36.95	-14	17,655	-0.08%
2020/03/19	17	33.72	0	0.00	33.60	17	17,337	0.10%
2020/03/18	53	36.60	1.2	36.92	36.00	51.8	17,069	0.30%
2020/03/17	6.6	37.69	0	0.00	37.60	6.6	16,688	0.04%
2020/03/16	1	39.85	0	0.00	38.85	1	16,138	0.01%
2020/03/13	28.9	38.64	122	39.30	40.25	-93.1	15,911	-0.59%	大賣/
2020/03/12	0	0.00	5	41.05	40.75	-5	15,439	-0.03%
2020/03/10	7	41.48	5	41.65	41.60	2	14,955	0.01%
2020/03/09	5	42.19	20	42.03	41.85	-15	14,818	-0.10%
2020/03/05	0	0.00	3	43.08	43.30	-3	14,608	-0.02%
2020/03/04	4	42.73	0	0.00	42.85	4	14,772	0.03%
2020/03/03	10	42.65	1	42.85	42.65	9	14,783	0.06%
2020/03/02	0	0.00	3	42.20	42.25	-3	14,678	-0.02%
2020/02/27	2	42.18	0	0.00	42.25	2	14,824	0.01%
2020/02/26	2	42.28	0.5	42.30	42.20	1.5	14,772	0.01%
2020/02/25	1	42.75	3	42.80	42.70	-2	14,628	-0.01%
2020/02/21	0	0.00	0.2	43.20	43.25	-0.2	14,887	0.00%
2020/02/20	23	43.68	7	43.43	43.15	16	15,079	0.11%
2020/02/19	1	43.35	1	43.35	43.40	0	15,251	0.00%
2020/02/18	0	0.00	2	43.00	43.05	-2	15,442	-0.01%
2020/02/14	3	43.28	0	0.00	43.20	3	15,690	0.02%
2020/02/13	4	43.36	1	43.20	43.15	3	15,652	0.02%
2020/02/12	0	0.00	2	42.90	42.80	-2	15,560	-0.01%
2020/02/07	0	0.00	17	42.55	42.50	-17	15,428	-0.11%
2020/02/06	20	42.93	23.1	43.00	43.00	-3.1	15,478	-0.02%
2020/02/05	0	0.00	4	42.55	42.35	-4	15,557	-0.03%
2020/02/04	0	0.00	5.3	42.17	42.40	-5.3	15,460	-0.03%
2020/02/03	5	41.01	22.1	41.48	41.55	-17.1	15,348	-0.11%
2020/01/31	8	42.39	1	42.45	42.05	7	15,299	0.05%
2020/01/30	74	42.49	11	42.08	41.85	63	15,164	0.42%
2020/01/20	0	0.00	6.9	44.87	44.95	-6.9	14,282	-0.05%
2020/01/17	0	0.00	14	44.77	44.90	-14	14,487	-0.10%
2020/01/16	0	0.00	4	44.78	44.75	-4	14,575	-0.03%
2020/01/15	2	44.43	10	44.55	44.55	-8	14,636	-0.05%
2020/01/14	0	0.00	28	44.48	44.55	-28	14,537	-0.19%
2020/01/13	0	0.00	12	44.01	44.25	-12	14,595	-0.08%
2020/01/10	0	0.00	16	43.50	43.50	-16	15,006	-0.11%
2020/01/09	0	0.00	12	43.40	43.45	-12	15,008	-0.08%
2020/01/08	0	0.00	1	43.50	43.40	-1	14,943	-0.01%
2020/01/07	1.7	43.42	0	0.00	43.60	1.7	14,877	0.01%
2020/01/06	16	43.53	10	43.60	43.45	6	14,973	0.04%
2020/01/03	5	43.85	10	44.05	43.95	-5	14,911	-0.03%
2020/01/02	20	43.94	0	0.00	44.10	20	14,838	0.13%
2019/12/31	5	43.65	71.1	43.71	43.70	-66.1	14,647	-0.45%
2019/12/30	4	43.63	50.7	43.50	43.65	-46.7	14,673	-0.32%
2019/12/27	4	43.13	0	0.00	43.25	4	14,540	0.03%
2019/12/24	2	43.25	3	43.17	43.15	-1	14,907	-0.01%
2019/12/23	0	0.00	136	43.24	43.25	-136	14,952	-0.91%	大賣/鉅額交易
2019/12/20	0	0.00	220	42.90	42.95	-220	14,978	-1.47%	大賣/鉅額交易
2019/12/19	1	42.90	120	42.92	43.00	-119	14,997	-0.79%	大賣/鉅額交易
2019/12/18	0	0.00	2	43.00	43.00	-2	15,064	-0.01%
2019/12/17	0	0.00	2	42.78	42.95	-2	15,039	-0.01%
2019/12/13	0	0.00	6	42.66	42.55	-6	14,945	-0.04%
2019/12/12	1.2	42.27	1	42.35	42.30	0.2	14,920	0.00%
2019/12/11	0	0.00	11	42.20	42.15	-11	14,985	-0.07%
2019/12/10	1	42.05	0	0.00	42.10	1	15,068	0.01%
2019/12/09	0	0.00	80	42.00	42.05	-80	15,165	-0.53%
2019/12/06	0	0.00	100	41.70	41.75	-100	15,175	-0.66%
2019/12/05	1	41.80	20	41.75	41.65	-19	15,354	-0.12%
2019/12/03	4	41.68	150	41.83	41.85	-146	15,733	-0.93%	大賣/鉅額交易
2019/12/02	10	41.30	1	41.30	41.35	9	15,733	0.06%
2019/11/29	5	41.54	10	41.55	41.40	-5	15,719	-0.03%
2019/11/28	3	42.00	1	42.05	42.00	2	15,662	0.01%
2019/11/27	0	0.00	100	41.85	41.95	-100	15,837	-0.63%
2019/11/26	5	42.00	0	0.00	41.80	5	15,863	0.03%
2019/11/25	5	42.00	0	0.00	41.95	5	15,528	0.03%
2019/11/22	0	0.00	5.1	42.20	42.10	-5.1	15,556	-0.03%
2019/11/21	9	42.11	5	42.30	42.35	4	15,639	0.03%
2019/11/20	1	42.65	53	42.38	42.65	-52	15,535	-0.33%
2019/11/18	1	42.00	20	42.01	42.10	-19	15,006	-0.13%
2019/11/15	5	41.35	4	41.46	41.70	1	14,790	0.01%
2019/11/14	1	41.10	0.9	41.10	41.15	0.1	14,612	0.00%
2019/11/13	0	0.00	8.4	41.08	41.00	-8.4	14,577	-0.06%
2019/11/11	32	40.51	0	0.00	40.35	32	14,806	0.22%
2019/11/08	0	0.00	0.4	40.90	40.90	-0.4	15,386	0.00%
2019/11/07	2	40.75	0	0.00	40.95	2	15,890	0.01%
2019/11/05	5	40.65	0	0.00	40.90	5	16,203	0.03%
2019/11/04	0	0.00	8	40.96	40.95	-8	16,285	-0.05%
2019/11/01	1	40.45	0.2	40.55	40.55	0.8	16,295	0.01%
2019/10/30	0	0.00	2	40.30	40.35	-2	16,869	-0.01%
2019/10/28	0	0.00	0.8	40.75	40.75	-0.8	16,612	0.00%
2019/10/25	5	40.75	2.5	40.87	40.85	2.5	16,652	0.02%
2019/10/24	15	40.83	0	0.00	41.00	15	16,478	0.09%
2019/10/23	2	40.98	0.3	40.95	40.95	1.7	16,533	0.01%
2019/10/22	0	0.00	9	41.33	41.40	-9	16,532	-0.05%
2019/10/21	6	41.35	6.1	41.52	41.50	-0.1	16,453	0.00%
2019/10/18	1	40.80	16.8	40.74	40.95	-15.8	16,356	-0.10%
2019/10/17	1.5	40.02	2	40.08	40.10	-0.5	15,849	0.00%
2019/10/16	1	39.95	0	0.00	40.00	1	15,811	0.01%
2019/10/15	1.8	39.87	33.1	40.00	40.00	-31.3	15,916	-0.20%
2019/10/14	1	39.90	1.1	39.95	39.95	-0.1	16,255	0.00%
2019/10/09	1	39.50	6	39.71	39.50	-5	16,418	-0.03%
2019/10/08	1	39.55	5	39.73	39.75	-4	16,714	-0.02%
2019/10/07	1.9	39.22	0.7	39.35	39.30	1.2	17,140	0.01%
2019/10/04	1	38.95	0	0.00	38.90	1	17,320	0.01%
2019/10/03	9	38.85	1	38.90	39.00	8	17,304	0.05%
2019/10/02	2	39.25	0	0.00	39.25	2	17,315	0.01%
2019/10/01	0	0.00	10.5	39.89	39.65	-10.5	17,356	-0.06%
2019/09/27	2	39.65	0	0.00	39.65	2	17,381	0.01%
2019/09/26	1	39.75	7	40.00	39.90	-6	17,415	-0.03%
2019/09/25	5	39.65	0	39.80	39.60	5	17,535	0.03%
2019/09/24	0	0.00	12.5	39.80	39.80	-12.5	17,583	-0.07%
2019/09/23	1	39.80	0	0.00	39.75	1	17,507	0.01%
2019/09/19	3	39.85	0	0.00	39.80	3	17,483	0.02%
2019/09/18	0	0.00	4	40.01	39.80	-4	17,574	-0.02%
2019/09/16	6	40.15	2.1	40.15	40.10	3.9	17,629	0.02%
2019/09/12	1.4	40.02	2.4	40.05	40.05	-1	17,599	-0.01%
2019/09/10	0	0.00	0	40.10	39.95	0	17,949	0.00%
2019/09/09	2	39.85	2	40.00	40.00	0	18,140	0.00%
2019/09/06	3	39.68	27	39.68	39.85	-24	18,038	-0.13%
2019/09/05	0	0.00	2	38.90	39.00	-2	17,798	-0.01%
2019/09/03	0	0.00	30	38.45	38.35	-30	17,972	-0.17%
2019/09/02	2	38.40	1	38.45	38.25	1	18,146	0.01%
2019/08/30	0	0.00	5.4	38.15	38.45	-5.4	18,113	-0.03%
2019/08/29	0.8	37.95	0	0.00	37.80	0.8	18,035	0.00%
2019/08/28	4	37.55	0	0.00	37.70	4	18,261	0.02%
2019/08/27	1	37.60	1	37.55	37.65	0	18,435	0.00%
2019/08/26	13	37.78	0	0.00	37.70	13	18,481	0.07%
2019/08/23	11	37.93	0	0.00	38.20	11	18,473	0.06%
2019/08/22	4	37.88	0	0.00	37.85	4	18,541	0.02%
2019/08/21	54	38.00	0	0.00	37.95	54	18,734	0.29%
2019/08/20	0	0.00	2	38.25	38.15	-2	18,731	-0.01%
2019/08/19	5	38.25	0	0.00	38.10	5	18,777	0.03%
2019/08/15	32	37.95	0	0.00	38.00	32	18,773	0.17%
2019/08/14	29	38.17	3	38.23	38.30	26	18,819	0.14%
2019/08/13	27	37.30	99	37.10	37.25	-72	18,656	-0.39%
2019/08/12	67	43.98	0	0.00	43.95	67	18,080	0.37%
2019/08/08	2	44.05	0	0.00	43.90	2	17,741	0.01%
2019/08/06	10	43.22	4	43.21	43.30	6	17,750	0.03%
2019/08/05	9	43.57	8	43.51	43.55	1	17,728	0.01%
2019/08/02	3	43.65	3	43.92	43.55	0	17,716	0.00%
2019/08/01	116	44.45	1	44.10	44.05	115	17,596	0.65%	大買/鉅額交易
2019/07/31	5	44.70	0	0.00	44.70	5	17,513	0.03%
2019/07/30	15	44.81	0	0.00	44.80	15	17,651	0.08%
2019/07/29	2	44.93	5	44.95	44.85	-3	17,948	-0.02%
2019/07/26	3	44.43	0	0.00	44.65	3	18,163	0.02%
2019/07/25	12	44.52	0	0.00	44.30	12	18,228	0.07%
2019/07/22	15	44.90	0	0.00	44.90	15	18,025	0.08%
2019/07/19	13	44.61	0	0.00	44.80	13	17,949	0.07%
2019/07/18	5	44.60	0	0.00	44.60	5	17,921	0.03%
2019/07/17	16	44.60	0	0.00	44.70	16	18,132	0.09%
2019/07/16	3	44.33	0	0.00	44.75	3	18,306	0.02%
2019/07/15	5	44.00	0	0.00	44.05	5	18,126	0.03%
2019/07/12	7	44.46	25	44.64	44.35	-18	18,091	-0.10%
2019/07/11	196	44.92	0	0.00	44.80	196	18,028	1.09%	大買/鉅額交易
2019/07/10	27	45.95	0	0.00	45.85	27	17,637	0.15%
2019/07/09	10	46.20	0	0.00	46.00	10	17,645	0.06%
2019/07/08	2	46.15	6	46.13	46.20	-4	17,825	-0.02%
2019/07/05	1	46.05	32	46.09	46.15	-31	17,949	-0.17%
2019/07/04	19	45.93	1	46.00	45.90	18	18,032	0.10%
2019/07/03	3	46.17	1	46.45	46.25	2	18,223	0.01%
2019/07/02	0	0.00	1	46.50	46.35	-1	18,452	-0.01%
2019/07/01	1	46.00	2	46.45	46.15	-1	18,483	-0.01%
2019/06/28	1	45.75	5	45.65	46.05	-4	18,562	-0.02%
2019/06/27	1.1	45.95	0.8	45.95	45.95	0.2	18,801	0.00%
2019/06/24	1	45.30	15	45.52	45.60	-14	19,560	-0.07%
2019/06/21	2	45.15	0	0.00	45.15	2	19,765	0.01%
2019/06/20	0	0.00	10	45.39	45.40	-10	20,696	-0.05%
2019/06/19	16	45.11	1	45.20	45.30	15	20,682	0.07%
2019/06/18	4	44.99	40	45.11	45.20	-36	20,639	-0.17%
2019/06/17	0	0.00	35	44.71	44.70	-35	20,457	-0.17%
2019/06/14	20	43.80	81	43.94	43.95	-61	20,318	-0.30%
2019/06/13	20	43.80	0	0.00	43.85	20	20,846	0.10%
2019/06/12	62	43.50	0	0.00	43.75	62	20,917	0.30%
2019/06/11	11	43.90	51.8	43.85	44.00	-40.8	20,838	-0.20%
2019/06/10	1	43.35	13	43.67	43.85	-12	20,740	-0.06%
2019/06/05	50	43.20	1	43.00	43.00	49	20,525	0.24%
2019/06/04	50	43.35	6	43.72	43.10	44	20,408	0.22%
2019/06/03	0	0.00	2	43.30	43.40	-2	20,223	-0.01%
2019/05/31	3	42.62	0	0.00	42.90	3	20,045	0.01%
2019/05/30	0	0.00	1	42.60	42.80	-1	19,910	-0.01%
2019/05/28	5	42.36	0	0.00	42.30	5	19,894	0.03%
2019/05/24	0	0.00	3	42.52	42.35	-3	19,902	-0.02%
2019/05/23	6	42.35	0	0.00	42.35	6	19,954	0.03%
2019/05/22	1	42.65	0	0.00	42.70	1	20,360	0.00%
2019/05/21	0	0.00	24	42.71	42.85	-24	20,460	-0.12%
2019/05/20	5	42.45	1	42.60	42.35	4	20,442	0.02%
2019/05/17	1	42.30	0	0.00	42.25	1	20,401	0.00%
2019/05/16	30	41.79	0	0.00	42.00	30	20,412	0.15%
2019/05/15	6	41.78	0	0.00	41.75	6	20,302	0.03%
2019/05/14	9	41.61	2	41.45	41.55	7	20,272	0.03%
2019/05/13	1	42.00	2	42.70	42.00	-1	19,984	-0.01%
2019/05/10	0	0.00	2	42.90	42.50	-2	19,903	-0.01%
2019/05/09	34	42.63	0	42.60	42.50	34	19,795	0.17%
2019/05/08	3	43.03	1	43.10	43.00	2	19,622	0.01%
2019/05/07	5	42.86	7	43.00	42.90	-2	19,430	-0.01%
2019/05/06	3	42.20	7	42.24	42.30	-4	19,257	-0.02%
2019/05/03	1	42.55	113	42.51	42.85	-112	18,942	-0.59%	大賣/鉅額交易
2019/05/02	2	42.20	0	42.25	42.20	2	18,615	0.01%
2019/04/30	0	0.00	8	42.09	42.00	-8	18,472	-0.04%
2019/04/29	0	0.00	7	42.04	42.10	-7	18,476	-0.04%
2019/04/26	0	0.00	4	41.70	41.75	-4	18,369	-0.02%
2019/04/24	12	41.63	0	0.00	41.55	12	18,358	0.07%
2019/04/23	5	40.75	1	41.35	41.60	4	18,316	0.02%
2019/04/22	17	41.31	76	41.50	41.00	-59	18,243	-0.32%
2019/04/19	4	41.66	0	0.00	41.70	4	17,929	0.02%
2019/04/18	16	41.66	0	0.00	41.60	16	17,806	0.09%
2019/04/17	24	42.00	3	41.90	41.95	21	17,616	0.12%
2019/04/16	5	42.23	0	0.00	42.30	5	17,377	0.03%
2019/04/15	2	42.25	0	0.00	42.50	2	17,356	0.01%
2019/04/12	10	42.20	1	42.00	42.00	9	17,209	0.05%
2019/04/11	91	42.28	2	42.35	42.05	89	17,030	0.52%
2019/04/10	0	0.00	3	42.10	42.00	-3	16,791	-0.02%
2019/04/09	20	42.05	0	0.00	42.15	20	16,545	0.12%
2019/04/08	30	42.20	12	42.17	42.30	18	16,200	0.11%
2019/04/03	6	41.63	7	41.69	41.70	-1	15,817	-0.01%
2019/04/02	8	41.45	2	41.55	41.40	6	15,641	0.04%
2019/04/01	11.5	41.58	2	41.60	41.35	9.5	15,380	0.06%
2019/03/29	1	41.25	14	41.26	41.25	-13	14,937	-0.09%
2019/03/28	11.5	41.07	3	41.22	41.00	8.5	14,770	0.06%
2019/03/27	31	40.59	32	40.71	40.55	-1	14,397	-0.01%
2019/03/26	8.5	40.34	3	40.40	40.45	5.5	14,149	0.04%
2019/03/25	12	40.35	210	40.26	40.50	-198	13,906	-1.42%	大賣/鉅額交易
2019/03/21	3	38.63	42	38.50	38.85	-39	12,975	-0.30%
2019/03/18	71	37.73	0	0.00	37.80	71	12,718	0.56%
2019/03/15	1	38.60	2	38.70	38.65	-1	12,123	-0.01%
2019/03/13	23	38.45	0	0.00	38.50	23	12,137	0.19%
2019/03/08	10	37.93	6	37.80	38.00	4	12,634	0.03%
2019/03/07	2	38.20	0	0.00	38.00	2	12,816	0.02%
2019/03/06	1	38.25	0	0.00	38.25	1	12,966	0.01%
2019/03/05	2	38.00	3	38.00	38.00	-1	13,299	-0.01%
2019/03/04	3	38.22	0	0.00	38.20	3	14,411	0.02%
2019/02/27	1	38.20	0	0.00	38.40	1	14,337	0.01%
2019/02/25	4	38.51	0	0.00	38.45	4	14,362	0.03%
2019/02/21	3	39.10	69	38.89	39.30	-66	14,492	-0.46%
2019/02/18	5	37.00	0	0.00	36.90	5	13,696	0.04%
2019/02/13	4	37.60	0	0.00	37.65	4	13,710	0.03%
2019/02/12	1	37.80	0	0.00	37.70	1	13,617	0.01%
2019/02/11	0	0.00	4	37.60	37.65	-4	13,612	-0.03%
2019/01/30	0	0.00	60	37.30	37.35	-60	13,468	-0.45%
2019/01/29	0	0.00	3	37.05	37.10	-3	13,530	-0.02%
2019/01/28	0	0.00	60	36.95	37.00	-60	13,669	-0.44%
2019/01/25	0	0.00	15	36.57	36.60	-15	13,691	-0.11%
2019/01/23	0	0.00	1	36.35	36.45	-1	13,992	-0.01%
2019/01/21	0	0.00	60	36.30	36.25	-60	14,309	-0.42%
2019/01/17	5	35.45	0	0.00	35.45	5	14,775	0.03%
2019/01/15	0	0.00	0.3	35.90	35.70	-0.3	15,547	0.00%
2019/01/14	11	35.82	0	0.00	35.60	11	15,440	0.07%
2019/01/11	10	36.65	0	0.00	36.40	10	15,449	0.06%
2019/01/09	0	0.00	53	36.21	36.35	-53	15,371	-0.34%
2019/01/08	1	35.80	0	0.00	35.55	1	15,314	0.01%
2019/01/07	0	0.00	82	36.03	36.00	-82	15,385	-0.53%
2019/01/04	0	0.00	1	35.40	35.45	-1	15,411	-0.01%
2019/01/03	11	35.38	10	35.40	35.15	1	15,897	0.01%
2019/01/02	10	35.55	0	0.00	35.50	10	15,978	0.06%
2018/12/28	3	35.45	3	35.60	35.60	0	16,040	0.00%
2018/12/26	10	35.50	0	0.00	35.40	10	16,203	0.06%
2018/12/25	0	0.00	2	35.65	35.85	-2	16,296	-0.01%
2018/12/24	4	35.63	4	35.65	35.80	0	16,416	0.00%
2018/12/22	0	0.00	1	35.35	35.45	-1	16,528	-0.01%
2018/12/21	1	35.40	2	35.40	35.40	-1	16,971	-0.01%
2018/12/20	1	35.50	14	35.54	35.40	-13	16,974	-0.08%
2018/12/19	1	36.00	35	36.00	36.00	-34	16,914	-0.20%
2018/12/18	5	36.10	5	36.15	35.65	0	16,943	0.00%
2018/12/17	3	36.13	45	36.02	36.00	-42	17,319	-0.24%
2018/12/14	0	0.00	11	35.60	35.75	-11	17,273	-0.06%
2018/12/13	0	0.00	2	35.50	35.50	-2	17,362	-0.01%
2018/12/11	2	34.90	0	0.00	34.80	2	17,234	0.01%
2018/12/10	32	34.76	0	0.00	34.75	32	17,308	0.18%
2018/12/05	0	0.00	21	34.76	34.85	-21	17,823	-0.12%
2018/12/04	22	34.99	0	0.00	35.05	22	18,345	0.12%
2018/12/03	15	35.12	76	35.67	35.85	-61	18,146	-0.34%
2018/11/30	6	34.45	1	34.75	34.50	5	17,903	0.03%
2018/11/29	43	34.06	3	34.50	34.05	40	17,779	0.22%
2018/11/28	37	33.90	5	34.05	34.05	32	17,765	0.18%
2018/11/27	35	33.31	3	33.50	33.50	32	17,583	0.18%
2018/11/26	1	35.20	1.2	35.25	35.35	-0.2	16,748	0.00%
2018/11/23	1	34.60	0	0.00	34.70	1	17,213	0.01%
2018/11/22	47	34.99	5	35.30	34.85	42	17,290	0.24%
2018/11/21	67	35.61	0	0.00	35.70	67	17,165	0.39%
2018/11/20	5	36.95	25	36.80	36.65	-20	17,025	-0.12%
2018/11/19	1	36.45	0	0.00	36.50	1	17,037	0.01%
2018/11/16	4	36.40	7	36.34	36.45	-3	17,140	-0.02%
2018/11/14	3	36.27	15	37.00	36.35	-12	17,409	-0.07%
2018/11/13	1	35.85	11	35.88	36.40	-10	17,458	-0.06%
2018/11/12	1	35.40	1	35.35	35.60	0	17,488	0.00%
2018/11/09	1	35.05	0	0.00	34.90	1	17,688	0.01%
2018/11/08	3	35.43	0	0.00	35.50	3	18,029	0.02%
2018/11/07	5	35.50	4	35.50	35.50	1	18,509	0.01%
2018/11/06	20	35.21	10	35.41	35.10	10	19,646	0.05%
2018/11/05	36	35.15	0	0.00	35.35	36	19,895	0.18%
2018/11/02	0	0.00	9	36.22	36.45	-9	20,127	-0.04%
2018/11/01	0	0.00	58	35.47	35.65	-58	20,426	-0.28%
2018/10/31	101	34.50	0	0.00	34.70	101	20,564	0.49%	大買/鉅額交易
2018/10/30	1	34.00	21	34.49	34.10	-20	20,695	-0.10%
2018/10/29	0	0.00	15	33.50	33.90	-15	20,980	-0.07%
2018/10/26	21	33.45	13	33.36	33.50	8	21,504	0.04%
2018/10/25	18	33.45	2	33.60	34.00	16	22,325	0.07%
2018/10/24	71	34.88	1	34.15	34.15	70	23,157	0.30%
2018/10/23	40	36.84	0	0.00	36.00	40	22,836	0.18%
2018/10/22	2	37.70	1	37.25	37.55	1	23,078	0.00%
2018/10/19	9	37.30	0	0.00	37.25	9	24,086	0.04%
2018/10/16	63	37.90	0	0.00	38.20	63	25,323	0.25%
2018/10/12	1	37.65	35	38.51	39.00	-34	25,600	-0.13%
2018/10/11	70	37.75	5	37.05	37.60	65	25,654	0.25%
2018/10/09	0	0.00	35	40.26	40.05	-35	25,282	-0.14%
2018/10/08	30	39.45	0	0.00	39.75	30	25,339	0.12%
2018/10/05	5	39.90	10	39.90	39.70	-5	25,579	-0.02%
2018/10/04	62	39.61	0	0.00	39.80	62	25,683	0.24%
2018/10/03	34	40.19	0	0.00	40.20	34	25,833	0.13%
2018/10/02	3	40.27	0	0.00	40.30	3	26,052	0.01%
2018/10/01	5	41.55	0	0.00	41.05	5	26,235	0.02%
2018/09/28	0	0.00	11	41.35	41.10	-11	26,430	-0.04%
2018/09/27	6	39.95	0.3	40.10	40.25	5.7	26,273	0.02%
2018/09/26	36	40.03	1	39.95	39.90	35	26,482	0.13%
2018/09/25	1	41.20	1	40.80	40.20	0	26,920	0.00%
2018/09/21	5	40.40	36	40.71	40.40	-31	27,049	-0.11%
2018/09/19	5	40.05	44	40.61	40.15	-39	26,972	-0.14%
2018/09/18	0	0.00	0.2	39.70	39.70	-0.2	27,031	0.00%
2018/09/14	0	0.00	5.2	39.80	39.65	-5.2	27,256	-0.02%
2018/09/13	1	39.30	63	39.27	39.10	-62	27,301	-0.23%
2018/09/12	5	38.00	5	38.25	38.55	0	27,171	0.00%
2018/09/11	70	37.43	0	0.00	38.00	70	27,244	0.26%
2018/09/10	56	39.06	15	39.80	37.95	41	27,027	0.15%
2018/09/07	40	41.38	0	0.00	41.30	40	26,616	0.15%
2018/09/05	65	41.60	1	41.55	41.55	64	26,581	0.24%
2018/09/04	1	41.65	80	42.00	42.10	-79	26,593	-0.30%
2018/09/03	111	41.28	1	41.30	41.35	110	26,409	0.42%	大買/鉅額交易
2018/08/31	5	41.60	0	0.00	42.35	5	26,343	0.02%
2018/08/30	49	41.85	0	0.00	42.00	49	26,050	0.19%
2018/08/29	0	0.00	1	43.20	43.40	-1	25,625	0.00%
2018/08/28	0	0.00	2	43.30	43.30	-2	25,698	-0.01%
2018/08/27	0	0.00	39	43.29	43.30	-39	25,815	-0.15%
2018/08/22	1	42.80	2	42.88	42.95	-1	26,075	0.00%
2018/08/21	11	42.25	0	0.00	42.90	11	26,120	0.04%
2018/08/20	15	42.30	0	0.00	42.00	15	26,216	0.06%
2018/08/17	3	42.37	0	0.00	42.05	3	26,177	0.01%
2018/08/16	30	41.40	0	0.00	42.00	30	26,134	0.11%
2018/08/15	1	42.50	2	43.40	42.35	-1	26,225	0.00%
2018/08/14	2	43.23	71	42.68	43.30	-69	25,975	-0.27%
2018/08/13	2	42.58	8	42.46	42.15	-6	25,677	-0.02%
2018/08/10	0	0.00	90	41.15	41.50	-90	24,798	-0.36%
2018/08/08	1	40.55	0	0.00	40.60	1	25,207	0.00%
2018/08/07	40	40.25	2	40.40	40.15	38	25,092	0.15%
2018/08/06	56	40.35	3	40.60	40.35	53	25,024	0.21%
2018/08/03	1	41.00	0	0.00	40.45	1	24,795	0.00%
2018/08/02	1	40.50	1	41.05	40.60	0	24,490	0.00%
2018/08/01	24	40.57	51	40.90	41.05	-27	23,866	-0.11%
2018/07/31	60	39.37	2	39.45	39.35	58	22,946	0.25%
2018/07/30	1	41.05	0	0.00	40.70	1	22,017	0.00%
2018/07/27	1	40.75	4	41.00	40.30	-3	21,668	-0.01%
2018/07/26	5	40.88	11	40.70	40.50	-6	21,333	-0.03%
2018/07/25	1	45.05	131	45.10	45.10	-130	20,460	-0.64%	大賣/鉅額交易
2018/07/24	10	44.35	97	44.76	45.50	-87	20,173	-0.43%
2018/07/23	1	42.70	0	0.00	42.65	1	19,368	0.01%
2018/07/19	0	0.00	1	42.80	42.75	-1	19,164	-0.01%
2018/07/18	2	42.25	0	0.00	42.25	2	19,412	0.01%
2018/07/16	38	42.53	0	0.00	42.50	38	19,102	0.20%
2018/07/13	0	0.00	66	43.51	43.50	-66	19,058	-0.35%
2018/07/12	0	0.00	1	43.00	42.70	-1	18,723	-0.01%
2018/07/11	35	42.00	0	0.00	42.15	35	18,533	0.19%
2018/07/10	0	0.00	6	43.15	43.25	-6	18,222	-0.03%
2018/07/09	0	0.00	1	42.90	42.75	-1	17,897	-0.01%
2018/07/04	21	41.83	0	0.00	42.00	21	17,216	0.12%
2018/07/03	1	42.70	0	0.00	42.75	1	16,918	0.01%
2018/07/02	80	41.76	6	41.83	41.85	74	16,442	0.45%
2018/06/28	30	42.50	0	0.00	42.40	30	15,725	0.19%
2018/06/26	1	44.45	1	43.90	43.70	0	15,155	0.00%
2018/06/22	0	0.00	5	44.95	44.60	-5	14,764	-0.03%
2018/06/21	11	44.65	0	0.00	44.75	11	14,558	0.08%
2018/06/19	1	43.85	2	44.00	43.85	-1	14,290	-0.01%
2018/06/15	1	44.95	0	0.00	45.25	1	13,991	0.01%
2018/06/14	1	45.25	0	0.00	44.90	1	13,688	0.01%
2018/06/11	100	44.55	2	44.30	44.60	98	13,386	0.73%
2018/06/07	3	44.80	0	0.00	44.75	3	13,245	0.02%
2018/06/06	1	44.85	2	44.60	44.80	-1	13,226	-0.01%
2018/06/04	6	44.52	183	45.25	45.65	-177	12,867	-1.38%	大賣/鉅額交易
2018/05/30	0	0.00	5	44.05	43.75	-5	12,061	-0.04%
2018/05/29	1	43.25	5	43.05	43.40	-4	11,777	-0.03%
2018/05/25	2	44.55	76.1	44.00	43.90	-74.1	11,405	-0.65%
2018/05/24	50	43.90	0	0.00	44.75	50	11,186	0.45%
2018/05/23	140	44.17	0	44.10	44.10	140	10,986	1.27%	大買/鉅額交易
2018/05/22	10	45.80	6	45.63	45.60	4	10,678	0.04%
2018/05/21	2	46.05	1	45.85	46.00	1	10,604	0.01%
2018/05/18	0	0.00	240	45.71	45.55	-240	10,386	-2.31%	大賣/鉅額交易
2018/05/17	3	46.25	27	45.97	45.65	-24	10,246	-0.23%
2018/05/16	20	46.69	25	46.25	45.90	-5	9,922	-0.05%
2018/05/15	2	43.15	31	43.50	43.50	-29	9,122	-0.32%
2018/05/14	0	0.00	31	42.94	43.15	-31	9,082	-0.34%
2018/05/11	0	0.00	2	41.18	41.25	-2	8,797	-0.02%
2018/05/10	0	0.00	34	41.28	41.10	-34	8,681	-0.39%
2018/05/07	0	0.00	28.6	40.84	40.40	-28.6	8,247	-0.35%
2018/05/03	1	39.20	12.2	39.25	39.40	-11.2	8,040	-0.14%
2018/05/02	12	40.85	30.3	41.00	40.85	-18.3	7,860	-0.23%
2018/04/30	1	40.75	0	0.00	40.85	1	7,745	0.01%
2018/04/27	0	0.00	1	40.20	40.30	-1	7,743	-0.01%
2018/04/26	0	0.00	3	40.50	40.50	-3	7,705	-0.04%
2018/04/25	0	0.00	10	40.20	40.20	-10	7,573	-0.13%
2018/04/24	0	0.00	67.7	40.57	40.85	-67.7	7,530	-0.90%
2018/04/20	0	0.00	30	39.26	38.75	-30	7,184	-0.42%
2018/04/19	1	39.00	42	38.67	39.00	-41	7,137	-0.57%
2018/04/17	0	0.00	0.4	37.75	38.00	-0.4	7,686	-0.01%
2018/04/16	1	38.20	0	0.00	38.25	1	7,756	0.01%
2018/04/13	0	0.00	3	38.10	38.20	-3	8,016	-0.04%
2018/04/12	0	0.00	1	38.15	38.10	-1	8,316	-0.01%
2018/04/11	0	0.00	1	38.20	38.45	-1	8,816	-0.01%
2018/04/10	0	0.00	30	37.68	38.20	-30	8,908	-0.34%
2018/04/09	0	0.00	20	37.33	37.35	-20	8,975	-0.22%
2018/04/03	0	0.00	20	36.84	36.95	-20	9,075	-0.22%
2018/04/02	1	36.65	0	0.00	36.65	1	9,194	0.01%
2018/03/27	0	0.00	1	37.05	37.15	-1	10,137	-0.01%
2018/03/26	10	36.35	0	0.00	36.60	10	10,164	0.10%
2018/03/16	1	37.15	0	0.00	37.60	1	10,402	0.01%
2018/03/15	0	0.00	10	37.55	37.60	-10	10,284	-0.10%
2018/03/14	0	0.00	34	37.52	37.50	-34	10,242	-0.33%
2018/03/13	5	37.50	16	37.44	37.50	-11	10,211	-0.11%
2018/03/12	5	36.80	0	0.00	37.20	5	10,295	0.05%
2018/03/08	0	0.00	2	36.40	36.40	-2	10,654	-0.02%
2018/03/05	40	36.60	0	0.00	36.30	40	11,150	0.36%
2018/02/22	41	36.51	0	0.00	36.50	41	11,272	0.36%
2018/02/21	0	0.00	38	37.12	37.20	-38	11,246	-0.34%
2018/02/09	65	35.22	0	0.00	35.60	65	11,191	0.58%
2018/02/07	0	0.00	30	36.53	36.40	-30	11,348	-0.26%
2018/02/06	102	35.94	0	0.00	35.50	102	11,176	0.91%	大買/鉅額交易
2018/02/02	0	0.00	5	37.60	37.90	-5	10,815	-0.05%
2018/01/31	5	37.70	0	0.00	37.65	5	10,778	0.05%
2018/01/26	7	37.84	10	37.95	38.20	-3	10,632	-0.03%
2018/01/23	53	37.05	0	0.00	37.30	53	10,370	0.51%
2018/01/18	10	38.20	10	38.60	37.85	0	10,032	0.00%
2018/01/17	0	0.00	60	38.50	38.50	-60	9,868	-0.61%
2018/01/11	10	37.85	0	0.00	37.50	10	9,356	0.11%
2018/01/10	0	0.00	11	38.40	38.45	-11	8,870	-0.12%
2018/01/09	0	0.00	10	38.50	38.30	-10	8,715	-0.11%
2018/01/08	0	0.00	20	37.92	38.20	-20	8,456	-0.24%
2018/01/04	0	0.00	3.3	37.21	37.20	-3.3	7,623	-0.04%
2018/01/03	0	0.00	21	37.10	37.35	-21	7,533	-0.28%