台泥 (1101)-兆豐-寶成券商分點個股進出

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

台泥

(1101)

可現股當沖

股價
33.95
漲跌
▲0.15
漲幅
+0.44%
成交量
13,051張
產業
上市水泥類股
2644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－兆豐-寶成券商分點個股進出

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

兆豐-寶成券商分點個股進出
兆豐-寶成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
2024/05/28	31	33.88	6	33.91	33.95	25	18,880	0.13%
2024/05/27	5	33.92	20.6	33.82	33.80	-15.6	19,149	-0.08%
2024/05/24	0	0.00	5	33.90	34.05	-5	19,164	-0.03%
2024/05/23	7.5	34.05	4.5	34.04	34.00	3	19,106	0.02%
2024/05/22	13	34.18	13.5	34.23	34.35	-0.5	18,882	0.00%
2024/05/21	11.1	33.28	2	33.25	33.35	9.1	18,203	0.05%
2024/05/20	6.1	33.80	8	33.78	33.85	-1.9	18,043	-0.01%
2024/05/17	1.5	33.77	24.5	33.85	33.90	-23	17,916	-0.13%
2024/05/16	2	33.50	34	33.58	33.60	-32	17,836	-0.18%
2024/05/15	43	33.23	6	33.43	33.30	37	17,783	0.21%
2024/05/14	34.1	33.46	0	0.00	33.35	34.1	17,869	0.19%
2024/05/13	4.3	33.64	21	33.74	33.70	-16.7	17,684	-0.09%
2024/05/10	4	32.96	14	33.17	33.30	-10	17,314	-0.06%
2024/05/09	11	32.74	21	32.94	32.65	-10	17,094	-0.06%
2024/05/08	13	32.99	6	33.15	33.10	7	17,111	0.04%
2024/05/07	36.1	32.94	5	32.93	33.20	31.1	17,141	0.18%
2024/05/06	22.1	32.98	65.2	32.84	33.00	-43.1	16,992	-0.25%
2024/05/03	6	32.50	1	32.60	32.40	5	16,551	0.03%
2024/05/02	2	32.30	0	0.00	32.30	2	16,359	0.01%
2024/04/30	1	32.05	0.2	32.05	32.05	0.8	16,171	0.01%
2024/04/29	0	0.00	0.2	32.20	32.35	-0.2	16,038	0.00%
2024/04/26	11	31.87	0	0.00	31.80	11	15,880	0.07%
2024/04/25	8	31.93	46.1	32.05	32.00	-38.1	15,849	-0.24%
2024/04/24	14	32.23	1	32.30	32.15	13	15,799	0.08%
2024/04/23	1	32.40	1	32.45	32.35	0	16,021	0.00%
2024/04/22	4	32.08	4	32.53	32.60	0	15,974	0.00%
2024/04/19	17.1	32.14	1	32.25	32.00	16.1	15,756	0.10%
2024/04/18	7.1	32.41	0	0.00	32.70	7.1	15,379	0.05%
2024/04/17	2	32.40	7	32.53	32.65	-5	15,172	-0.03%
2024/04/16	34.1	32.77	10.1	32.97	32.45	24	15,008	0.16%
2024/04/15	33.2	32.66	8.5	32.81	32.35	24.7	14,402	0.17%
2024/04/12	27.1	32.00	2	32.10	32.20	25.1	14,063	0.18%
2024/04/11	13	32.42	6	32.50	32.40	7	13,848	0.05%
2024/04/10	10.6	32.77	8	32.73	32.70	2.6	13,783	0.02%
2024/04/09	5.1	32.32	5	32.28	32.45	0.1	13,609	0.00%
2024/04/08	18.2	32.48	6.2	32.43	32.30	12	13,545	0.09%
2024/04/03	34.1	32.51	16.2	32.29	32.00	17.9	13,436	0.13%
2024/04/02	11	32.05	4	31.95	31.95	7	13,046	0.05%
2024/04/01	2.2	32.10	0.1	32.15	32.15	2.1	13,124	0.02%
2024/03/29	2.6	31.87	4	31.95	32.15	-1.4	13,089	-0.01%
2024/03/28	3	31.77	0.1	31.70	31.70	2.9	12,963	0.02%
2024/03/27	3	31.72	1	31.65	31.70	2	12,844	0.02%
2024/03/26	8.8	31.36	9.2	31.53	31.55	-0.4	12,765	0.00%
2024/03/25	3	31.13	0	0.00	31.10	3	12,723	0.02%
2024/03/22	5	31.11	0.1	31.25	31.15	4.9	12,702	0.04%
2024/03/21	5	31.51	1	31.55	31.50	4	12,514	0.03%
2024/03/20	16.6	30.92	34.1	31.08	30.90	-17.5	12,516	-0.14%
2024/03/19	13.8	31.50	8	31.53	31.40	5.8	12,198	0.05%
2024/03/18	5.2	31.67	5	31.70	31.70	0.2	11,945	0.00%
2024/03/15	3.2	31.97	8	31.99	31.95	-4.8	11,833	-0.04%
2024/03/14	2	31.83	4.3	31.90	32.00	-2.3	11,512	-0.02%
2024/03/13	7	31.74	10	31.75	31.70	-3	11,518	-0.03%
2024/03/12	3	31.92	21	31.91	32.00	-18	11,388	-0.16%
2024/03/11	13	31.68	1	31.80	31.80	12	11,415	0.10%
2024/03/08	4.5	31.97	12.3	31.95	31.85	-7.9	11,531	-0.07%
2024/03/07	3.1	31.95	38	31.96	32.00	-34.9	11,664	-0.30%
2024/03/06	5.4	31.95	3	32.03	32.00	2.4	12,022	0.02%
2024/03/05	8.5	32.07	2.1	32.10	32.00	6.4	13,502	0.05%
2024/03/04	31	32.10	143	32.14	32.05	-112	13,771	-0.81%	大賣/鉅額交易
2024/03/01	11.1	32.05	4	32.10	32.05	7.1	14,657	0.05%
2024/02/29	40.1	32.24	30.5	32.20	32.10	9.6	14,759	0.07%
2024/02/27	29.2	31.99	13	31.90	31.85	16.2	14,610	0.11%
2024/02/26	10.3	32.20	0	0.00	32.15	10.3	14,608	0.07%
2024/02/23	11.6	32.45	6	32.50	32.40	5.6	14,694	0.04%
2024/02/22	8.1	32.43	0	0.00	32.55	8.1	15,103	0.05%
2024/02/21	2.1	32.43	20	32.45	32.50	-17.9	15,202	-0.12%
2024/02/20	3	32.60	0	0.00	32.65	3	15,222	0.02%
2024/02/19	12.5	32.70	91	32.21	32.80	-78.5	15,433	-0.51%
2024/02/16	17.3	31.84	21	31.89	31.90	-3.7	15,704	-0.02%
2024/02/15	15.5	31.90	47.3	31.90	32.00	-31.9	15,670	-0.20%
2024/02/05	17.1	32.08	5	32.20	32.15	12.1	15,497	0.08%
2024/02/02	6	32.28	0	0.00	32.25	6	15,452	0.04%
2024/02/01	0	32.10	6	32.24	32.45	-6	15,591	-0.04%
2024/01/31	7.2	31.92	6	32.00	31.90	1.2	15,628	0.01%
2024/01/30	19	32.11	10	32.20	32.00	9	15,538	0.06%
2024/01/29	6	32.42	0	0.00	32.35	6	15,511	0.04%
2024/01/26	18.1	32.62	0	0.00	32.60	18.1	15,632	0.12%
2024/01/25	0.1	32.70	0	0.00	32.70	0.1	15,730	0.00%
2024/01/24	18	32.63	0	0.00	32.60	18	15,865	0.11%
2024/01/23	20	32.45	1.8	32.55	32.70	18.2	16,153	0.11%
2024/01/22	12.5	32.43	0	0.00	32.30	12.5	16,296	0.08%
2024/01/19	17.1	32.14	1	32.40	32.40	16.1	16,355	0.10%
2024/01/18	7.1	32.07	1	32.10	32.05	6.1	16,380	0.04%
2024/01/17	20.5	32.29	5	32.20	32.20	15.5	16,459	0.09%
2024/01/16	10.2	32.99	550	33.00	32.90	-539.8	16,356	-3.30%	大賣/鉅額交易
2024/01/15	8.6	33.70	1	33.70	33.65	7.6	16,277	0.05%
2024/01/12	1	33.70	0	0.00	33.75	1	16,716	0.01%
2024/01/11	0.1	33.80	0.3	33.85	33.70	-0.2	17,605	0.00%
2024/01/10	11.4	33.75	0	0.00	33.70	11.4	18,877	0.06%
2024/01/09	9	34.17	2.2	34.11	34.05	6.9	19,006	0.04%
2024/01/08	0.3	34.40	0	0.00	34.25	0.3	19,126	0.00%
2024/01/05	0.5	34.33	0	0.00	34.35	0.5	19,349	0.00%
2024/01/04	1	34.15	0.2	34.20	34.20	0.8	19,609	0.00%
2024/01/03	5.4	34.26	0	0.00	34.20	5.4	19,771	0.03%
2024/01/02	3.6	34.76	13	34.76	34.70	-9.4	19,818	-0.05%
2023/12/29	2.1	34.78	0	0.00	34.85	2.1	19,953	0.01%
2023/12/28	1	34.80	0	0.00	34.90	1	20,185	0.01%
2023/12/27	14.2	34.76	9.2	34.81	34.90	5	20,197	0.02%
2023/12/26	6	34.60	10	34.65	34.65	-4	20,237	-0.02%
2023/12/25	1	34.60	2	34.63	34.50	-1	20,449	0.00%
2023/12/22	0	34.25	23	34.21	34.30	-23	20,578	-0.11%
2023/12/21	9.1	34.21	0	0.00	34.25	9.1	20,790	0.04%
2023/12/20	11.1	34.35	2.2	34.51	34.50	8.9	21,158	0.04%
2023/12/19	62.1	34.34	1.1	34.31	34.35	61	21,394	0.29%
2023/12/18	3	34.47	3	34.50	34.55	0	21,730	0.00%
2023/12/15	12.3	34.39	0	0.00	34.30	12.3	21,955	0.06%
2023/12/14	5	34.40	15	34.43	34.40	-10	21,772	-0.05%
2023/12/13	8	34.07	1	34.15	34.05	7	21,743	0.03%
2023/12/12	5.4	34.18	1	34.25	34.15	4.4	21,824	0.02%
2023/12/11	3.1	34.37	0	0.00	34.40	3.1	21,878	0.01%
2023/12/08	2	34.60	0	0.00	34.60	2	22,119	0.01%
2023/12/07	7.2	34.50	2	34.45	34.50	5.2	22,107	0.02%
2023/12/06	20.2	34.71	5	34.87	34.60	15.2	22,145	0.07%
2023/12/05	11	34.06	38	34.84	34.90	-27	22,206	-0.12%
2023/12/04	35.6	34.22	74	34.34	34.05	-38.4	22,066	-0.17%
2023/12/01	26.7	34.54	4	34.45	34.40	22.7	22,225	0.10%
2023/11/30	2.9	34.99	21	34.95	34.95	-18.1	21,892	-0.08%
2023/11/29	22	34.38	16.1	34.33	34.25	5.9	20,364	0.03%
2023/11/28	25.1	34.96	65.8	34.85	34.50	-40.7	20,138	-0.20%
2023/11/27	2	33.93	68	34.05	33.95	-66	19,597	-0.34%
2023/11/24	6.1	33.98	4	34.06	33.75	2.1	19,408	0.01%
2023/11/22	9.4	33.99	3	33.97	33.85	6.4	19,049	0.03%
2023/11/21	3.1	34.02	58	33.84	34.20	-54.9	18,952	-0.29%
2023/11/20	20	33.35	2.3	33.61	33.60	17.8	18,544	0.10%
2023/11/17	51.4	33.27	1	33.30	33.20	50.4	18,469	0.27%
2023/11/16	9.3	33.12	0.1	33.25	33.05	9.2	18,400	0.05%
2023/11/15	2.8	32.95	19	32.96	33.15	-16.2	18,225	-0.09%
2023/11/14	5.3	32.58	0	0.00	32.50	5.3	18,089	0.03%
2023/11/13	5.2	32.77	57	32.63	32.80	-51.8	18,187	-0.28%
2023/11/10	0.5	32.92	0	0.00	32.85	0.5	18,374	0.00%
2023/11/09	2.9	32.96	0	0.00	32.90	2.9	18,388	0.02%
2023/11/08	3.1	32.87	1	32.95	32.90	2.1	18,405	0.01%
2023/11/07	5.2	32.59	1	32.55	32.55	4.2	18,432	0.02%
2023/11/06	1.1	32.86	5.4	32.96	32.80	-4.3	18,394	-0.02%
2023/11/03	20.1	32.74	1	32.75	32.90	19.1	18,290	0.10%
2023/11/02	13.1	32.40	57	32.43	32.35	-43.9	18,196	-0.24%
2023/11/01	49.1	32.10	0.1	32.25	32.10	49	18,166	0.27%
2023/10/31	53.1	32.29	0	0.00	32.25	53.1	18,158	0.29%
2023/10/30	5.1	31.95	0.1	32.00	32.00	5	18,028	0.03%
2023/10/27	0	0.00	6	31.93	31.85	-6	17,917	-0.03%
2023/10/26	11.1	31.50	1	31.45	31.45	10.1	17,975	0.06%
2023/10/25	6.1	31.61	0.1	31.70	31.55	6	17,848	0.03%
2023/10/24	17.8	31.52	5	31.57	31.50	12.8	17,706	0.07%
2023/10/23	14.7	31.70	0	0.00	31.65	14.7	17,530	0.08%
2023/10/20	9.9	31.55	3	31.75	31.75	6.9	17,702	0.04%
2023/10/19	104.7	31.93	12.5	31.92	31.90	92.2	17,409	0.53%	大買/
2023/10/18	73.6	32.52	9	32.57	32.45	64.6	16,813	0.38%
2023/10/17	9.1	33.51	0	0.00	33.45	9.1	15,659	0.06%
2023/10/16	8.5	33.75	0	0.00	33.60	8.5	15,645	0.05%
2023/10/13	72.1	34.01	1	34.05	33.80	71.1	15,722	0.45%
2023/10/12	17.1	33.75	2	33.58	33.70	15.1	15,681	0.10%
2023/10/11	1	32.90	4	33.10	33.10	-3	15,548	-0.02%
2023/10/06	0.4	32.85	1.2	32.99	32.80	-0.8	15,540	-0.01%
2023/10/05	9.8	32.78	0	0.00	32.75	9.8	15,507	0.06%
2023/10/04	6.2	32.91	43	32.90	32.90	-36.8	15,539	-0.24%
2023/10/03	5	33.16	9	33.24	33.20	-4	15,625	-0.03%
2023/10/02	14	33.08	5.2	33.15	33.10	8.9	15,776	0.06%
2023/09/28	0.2	33.15	0.1	33.30	33.25	0.1	16,020	0.00%
2023/09/27	1.5	32.98	0.6	33.10	33.05	0.9	15,999	0.01%
2023/09/26	22.3	33.03	0	0.00	33.00	22.3	15,938	0.14%
2023/09/25	17.6	33.17	2	33.15	33.10	15.6	15,777	0.10%
2023/09/22	35.3	33.43	3	33.50	33.50	32.3	15,474	0.21%
2023/09/21	22.6	33.95	2	33.98	33.80	20.6	15,253	0.13%
2023/09/20	13.4	34.44	0.1	34.60	34.35	13.3	15,082	0.09%
2023/09/19	26	34.97	0.1	35.10	34.80	25.9	14,902	0.17%
2023/09/18	20.3	35.01	7	35.14	35.10	13.3	14,938	0.09%
2023/09/15	9.2	35.19	0	0.00	35.10	9.2	15,030	0.06%
2023/09/14	1.6	35.39	0	0.00	35.50	1.6	14,962	0.01%
2023/09/13	16.8	35.13	4	35.06	35.30	12.8	14,972	0.09%
2023/09/12	5	34.50	0	0.00	34.60	5	15,254	0.03%
2023/09/11	1.1	34.10	0	0.00	34.20	1.1	15,266	0.01%
2023/09/08	2.3	34.15	6	34.09	34.10	-3.7	15,301	-0.02%
2023/09/07	12.1	34.30	1.2	34.52	34.35	10.9	15,280	0.07%
2023/09/06	22.4	34.54	1	34.80	34.40	21.4	15,287	0.14%
2023/09/05	9.2	35.00	0	0.00	35.00	9.2	14,939	0.06%
2023/09/04	4.1	35.13	0	0.00	35.20	4.1	14,925	0.03%
2023/09/01	3.1	35.09	0	0.00	35.25	3.1	14,877	0.02%
2023/08/31	6.1	34.99	0	0.00	34.95	6.1	14,843	0.04%
2023/08/30	7.2	35.33	6	35.41	35.30	1.2	14,684	0.01%
2023/08/29	1.8	35.27	0	0.00	35.40	1.8	15,130	0.01%
2023/08/28	0.4	35.20	0	0.00	35.20	0.4	15,344	0.00%
2023/08/25	2.7	35.25	0	0.00	35.10	2.7	16,124	0.02%
2023/08/24	3.2	35.30	0	0.00	35.30	3.2	16,441	0.02%
2023/08/23	8.3	35.34	2.2	35.51	35.30	6	16,726	0.04%
2023/08/22	7	35.32	0	0.00	35.40	7	16,947	0.04%
2023/08/21	10.3	35.05	1.3	35.40	35.40	9	17,344	0.05%
2023/08/18	32.4	35.28	0	0.00	35.15	32.4	17,523	0.19%
2023/08/17	19.4	35.59	3.1	35.63	35.65	16.3	17,458	0.09%
2023/08/16	18	36.20	4	36.20	36.05	14	17,488	0.08%
2023/08/15	7.2	36.64	3.3	36.61	36.70	3.9	17,473	0.02%
2023/08/14	6.1	36.89	2	36.85	36.85	4.1	17,582	0.02%
2023/08/11	3	37.40	3	37.50	37.40	0	17,637	0.00%
2023/08/10	7.5	36.91	1	37.05	36.85	6.5	17,644	0.04%
2023/08/09	1.3	37.22	0	0.00	37.15	1.3	17,972	0.01%
2023/08/08	5.1	37.18	3.2	37.17	37.10	1.9	18,250	0.01%
2023/08/07	3	37.55	25	37.55	37.65	-22	18,384	-0.12%
2023/08/04	8	37.28	6.1	37.40	37.35	1.9	18,438	0.01%
2023/08/02	26.3	37.23	1	37.20	37.20	25.3	18,846	0.13%
2023/08/01	0.2	37.46	1.1	37.54	37.55	-0.9	19,015	0.00%
2023/07/31	7	37.43	1.2	37.49	37.30	5.8	19,125	0.03%
2023/07/28	18.1	37.29	8	37.28	37.35	10.1	19,175	0.05%
2023/07/27	6	37.28	1	37.30	37.35	5	19,620	0.03%
2023/07/26	2.1	37.25	4	37.38	37.25	-2	20,584	-0.01%
2023/07/25	20.1	37.29	5.3	37.09	37.40	14.8	20,798	0.07%
2023/07/24	6	36.19	13.1	36.69	36.50	-7.1	20,874	-0.03%
2023/07/21	18.7	36.37	9.1	36.46	36.10	9.6	21,180	0.05%
2023/07/20	9.6	36.57	0	0.00	36.55	9.6	21,667	0.04%
2023/07/19	29.7	36.84	40	36.85	36.60	-10.3	22,718	-0.05%
2023/07/18	5.1	36.61	2	36.63	37.10	3.1	23,504	0.01%
2023/07/17	11.7	36.77	0	0.00	36.75	11.7	23,411	0.05%
2023/07/14	10.2	36.90	1	37.05	37.00	9.2	23,348	0.04%
2023/07/13	20.3	36.88	21	36.92	36.80	-0.7	23,366	0.00%
2023/07/12	8.3	36.59	0	0.00	36.60	8.3	23,564	0.04%
2023/07/11	8.4	36.78	5.2	36.89	36.55	3.2	23,517	0.01%
2023/07/10	8.4	36.95	6	37.25	36.85	2.4	23,394	0.01%
2023/07/07	30.2	37.04	1.1	37.24	37.30	29.2	23,264	0.13%
2023/07/06	24.2	37.34	5.8	37.24	37.25	18.4	23,393	0.08%
2023/07/05	12.2	37.95	3.1	37.98	37.80	9.1	23,091	0.04%
2023/07/04	10.5	38.09	2	38.13	38.05	8.5	22,913	0.04%
2023/07/03	8	38.23	10.5	38.21	38.25	-2.5	22,864	-0.01%
2023/06/30	2.1	38.08	0	0.00	38.05	2.1	22,907	0.01%
2023/06/29	1.3	38.14	3	38.05	38.05	-1.7	22,932	-0.01%
2023/06/28	37.6	38.10	0.2	38.20	38.05	37.4	22,980	0.16%
2023/06/27	10.7	38.51	22	38.54	38.45	-11.3	23,114	-0.05%
2023/06/26	4.1	38.58	6.2	38.80	38.80	-2.1	23,371	-0.01%
2023/06/21	9	38.44	0	0.00	38.70	9	23,378	0.04%
2023/06/20	6.1	38.53	1	38.50	38.55	5.1	23,375	0.02%
2023/06/19	8.2	38.71	2	38.70	38.70	6.2	23,493	0.03%
2023/06/16	46.7	38.84	17.1	38.87	38.70	29.6	23,472	0.13%
2023/06/15	0.2	38.47	3	38.27	38.35	-2.8	23,007	-0.01%
2023/06/14	11.1	38.29	48	38.26	38.35	-36.9	23,330	-0.16%
2023/06/13	5.3	38.16	86.2	38.16	38.25	-80.9	23,466	-0.34%
2023/06/12	18.2	38.34	0	0.00	38.25	18.2	23,491	0.08%
2023/06/09	10.1	38.36	6	38.42	38.45	4.1	23,511	0.02%
2023/06/08	27.1	38.57	11	38.57	38.50	16.1	23,676	0.07%
2023/06/07	1.1	38.62	37.5	38.76	38.80	-36.3	23,851	-0.15%
2023/06/06	2.1	38.71	24	38.92	38.80	-21.9	24,048	-0.09%
2023/06/05	10	39.00	17.1	38.83	38.85	-7.1	24,210	-0.03%
2023/06/02	63.1	38.35	68	38.56	38.55	-4.9	24,023	-0.02%
2023/06/01	5	37.78	2	37.80	37.75	3	23,598	0.01%
2023/05/31	9.3	38.03	33.8	38.05	37.90	-24.5	23,504	-0.10%
2023/05/30	0.1	38.08	6.5	38.17	38.30	-6.4	22,887	-0.03%
2023/05/29	13.2	37.88	3	37.95	38.15	10.2	23,178	0.04%
2023/05/26	32.1	37.75	4.6	37.75	38.00	27.5	23,692	0.12%
2023/05/25	10	37.61	0.1	38.05	38.05	9.9	24,133	0.04%
2023/05/24	3.2	37.66	18	37.77	37.85	-14.8	23,953	-0.06%
2023/05/23	4.2	38.03	6.3	37.96	37.90	-2.1	23,751	-0.01%
2023/05/22	8	38.15	3	38.27	38.25	5	23,649	0.02%
2023/05/19	9.2	37.83	17.1	37.97	37.85	-7.9	23,556	-0.03%
2023/05/18	11.2	37.86	2	37.85	37.85	9.2	23,437	0.04%
2023/05/17	5.2	37.90	19	37.92	37.90	-13.8	23,453	-0.06%
2023/05/16	0	0.00	1	37.80	37.75	-1	23,506	0.00%
2023/05/15	27.4	37.30	4.5	37.34	37.35	22.9	23,506	0.10%
2023/05/12	6.5	38.11	3	38.32	37.80	3.5	23,276	0.01%
2023/05/11	6.5	38.11	3	38.32	38.20	3.5	23,037	0.02%
2023/05/10	2.1	38.65	0	0.00	38.85	2.1	22,849	0.01%
2023/05/09	13.4	38.90	3.1	38.91	38.65	10.3	22,795	0.05%
2023/05/08	7.3	39.68	4	39.58	39.60	3.3	22,479	0.01%
2023/05/05	5.1	39.24	2	39.30	39.30	3.1	22,322	0.01%
2023/05/04	5	39.39	8.7	39.54	39.45	-3.7	22,305	-0.02%
2023/05/03	8.1	39.81	42.3	39.66	39.50	-34.2	22,236	-0.15%
2023/05/02	28	39.95	27	39.82	39.90	1	22,048	0.00%
2023/04/28	6	38.63	2	38.85	38.70	4	21,538	0.02%
2023/04/27	24	39.01	8.2	38.66	38.65	15.9	21,481	0.07%
2023/04/26	7.9	38.99	7.4	38.27	39.10	0.5	21,572	0.00%
2023/04/25	36.5	38.87	30	38.92	38.50	6.5	21,693	0.03%
2023/04/24	24.3	39.45	55	39.29	39.55	-30.7	21,265	-0.14%
2023/04/21	19	38.42	22	38.53	38.30	-3	20,241	-0.01%
2023/04/20	6	37.24	0	0.00	37.20	6	19,358	0.03%
2023/04/19	3.1	37.12	6	37.24	37.10	-2.9	19,409	-0.02%
2023/04/18	12.3	37.73	0	37.80	37.45	12.3	19,425	0.06%
2023/04/17	4.1	37.94	6.3	38.06	37.95	-2.2	19,656	-0.01%
2023/04/14	0	37.55	1	37.40	37.55	-1	19,373	-0.01%
2023/04/13	1	37.45	1.2	37.55	37.55	-0.2	19,387	0.00%
2023/04/12	7	37.64	8	37.63	37.45	-1	19,333	-0.01%
2023/04/11	14.4	37.50	31.2	37.35	37.45	-16.8	19,262	-0.09%
2023/04/10	1.1	36.41	0	0.00	36.60	1.1	19,042	0.01%
2023/04/07	11	36.40	2	36.45	36.40	9	19,060	0.05%
2023/04/06	2	36.38	0	0.00	36.45	2	19,160	0.01%
2023/03/31	7.1	36.39	12.1	36.46	36.40	-5	19,407	-0.03%
2023/03/30	2.2	36.34	2	36.15	36.20	0.2	20,415	0.00%
2023/03/29	11.1	36.37	1	36.20	36.35	10.1	21,328	0.05%
2023/03/28	7.4	36.28	3	36.17	36.20	4.4	22,230	0.02%
2023/03/27	9.2	36.83	18.7	36.78	36.65	-9.6	23,097	-0.04%
2023/03/24	0	37.45	33.2	37.46	37.60	-33.2	23,872	-0.14%
2023/03/23	1	37.35	0	37.50	37.35	1	23,875	0.00%
2023/03/22	3	37.23	11.1	37.30	37.20	-8.1	23,957	-0.03%
2023/03/21	10	37.05	4	37.10	37.05	6	24,027	0.02%
2023/03/20	1.2	36.91	3	36.95	36.90	-1.8	24,042	-0.01%
2023/03/17	13.3	36.45	0	0.00	36.40	13.3	24,199	0.05%
2023/03/16	18.7	36.64	13.2	36.87	36.35	5.5	23,908	0.02%
2023/03/15	8	37.16	0.1	37.29	37.10	7.9	23,942	0.03%
2023/03/14	34.2	36.59	8.1	36.70	36.75	26.1	24,037	0.11%
2023/03/13	15.6	36.75	0	0.00	36.75	15.6	24,266	0.06%
2023/03/10	40.4	36.74	11.2	36.75	36.70	29.1	24,281	0.12%
2023/03/09	21.5	37.32	28	37.28	37.20	-6.5	24,506	-0.03%
2023/03/08	32.3	37.60	3	37.70	37.75	29.3	24,873	0.12%
2023/03/07	18	37.95	0	0.00	37.95	18	24,885	0.07%
2023/03/06	7.2	37.96	0	0.00	37.95	7.2	25,216	0.03%
2023/03/03	131	37.71	23	37.83	37.75	108	25,487	0.42%	大買/鉅額交易
2023/03/02	2.9	37.63	7.3	37.70	37.90	-4.4	25,669	-0.02%
2023/03/01	27.3	38.02	3	37.90	37.80	24.3	25,706	0.09%
2023/02/24	8.8	39.24	4	39.25	39.15	4.8	25,338	0.02%
2023/02/23	5.3	39.59	35.3	39.33	39.50	-30.1	24,816	-0.12%
2023/02/22	6.2	37.98	14	38.08	38.05	-7.8	25,159	-0.03%
2023/02/21	3	38.38	2	38.30	38.35	1	26,058	0.00%
2023/02/20	1	38.30	13.4	38.27	38.25	-12.4	26,714	-0.05%
2023/02/17	1	37.85	8.2	37.72	38.00	-7.2	27,226	-0.03%
2023/02/16	2	37.45	0	0.00	37.50	2	27,958	0.01%
2023/02/15	6	37.70	12.1	37.63	37.55	-6.1	28,051	-0.02%
2023/02/14	16	37.51	5	37.60	37.25	11	27,991	0.04%
2023/02/13	65	37.10	11	36.99	37.00	54	27,957	0.19%
2023/02/10	11	36.59	2.5	36.79	36.85	8.5	28,096	0.03%
2023/02/09	4	36.69	1	36.75	36.60	3	28,114	0.01%
2023/02/08	2	36.63	2	36.65	36.75	0	28,188	0.00%
2023/02/07	5	36.56	2	36.60	36.65	3	28,269	0.01%
2023/02/06	9.3	36.16	8	36.25	36.15	1.3	28,252	0.00%
2023/02/03	17.6	36.40	5,353	36.41	36.45	-5,335.4	28,142	-18.96%	大賣/鉅額交易
2023/02/02	13.3	36.83	0	0.00	36.80	13.3	28,165	0.05%
2023/02/01	1	36.60	1	36.60	36.75	0	28,193	0.00%
2023/01/31	14.9	36.43	4.1	36.68	36.25	10.8	28,263	0.04%
2023/01/30	1.4	36.80	228.2	36.80	36.95	-226.8	28,195	-0.80%	大賣/鉅額交易
2023/01/17	20	36.05	1	36.00	36.00	19	28,181	0.07%
2023/01/16	5,556	36.50	37.1	36.45	36.50	5,518.9	28,175	19.59%	大買/鉅額交易
2023/01/13	14	36.16	41.6	35.99	36.15	-27.6	27,855	-0.10%
2023/01/12	0	0.00	26	35.20	35.40	-26	27,913	-0.09%
2023/01/11	3	34.80	2	34.73	34.70	1	28,119	0.00%
2023/01/10	0	34.50	1	34.55	34.60	-1	28,426	0.00%
2023/01/09	0	0.00	18.3	34.48	34.60	-18.3	28,943	-0.06%
2023/01/06	4	34.30	6.1	34.26	34.25	-2.1	29,213	-0.01%
2023/01/05	4	34.53	4	34.46	34.45	0	29,670	0.00%
2023/01/04	2	33.55	0	0.00	33.50	2	29,498	0.01%
2023/01/03	1	33.60	8.4	33.54	33.50	-7.4	29,714	-0.02%
2022/12/30	1	33.75	0	0.00	33.65	1	29,735	0.00%
2022/12/29	3.6	33.77	0	0.00	33.70	3.6	29,889	0.01%
2022/12/28	2	34.25	1	34.10	34.30	1	30,140	0.00%
2022/12/27	1.5	34.43	13.1	34.52	34.30	-11.6	30,373	-0.04%
2022/12/26	4	34.30	3	34.33	34.40	1	30,533	0.00%
2022/12/23	15	34.13	1	34.20	34.05	14	31,062	0.05%
2022/12/22	5	34.25	22	34.60	34.45	-17	31,982	-0.05%
2022/12/21	6	33.92	17	33.95	34.05	-11	31,325	-0.04%
2022/12/20	12.2	33.83	20.2	33.67	33.70	-8	30,705	-0.03%
2022/12/19	5.1	33.72	4.8	33.92	33.85	0.3	30,251	0.00%
2022/12/16	9	33.08	2	33.85	34.60	7	29,428	0.02%
2022/12/15	3	33.45	8	33.51	33.55	-5	28,860	-0.02%
2022/12/14	7	33.52	0.1	33.70	33.50	6.9	29,170	0.02%
2022/12/13	19	33.85	11	33.84	33.70	8	29,231	0.03%
2022/12/12	2.3	33.69	0.6	33.80	33.85	1.7	29,198	0.01%
2022/12/09	0	0.00	10	33.73	33.70	-10	29,684	-0.03%
2022/12/08	5	33.17	10	33.15	33.20	-5	29,675	-0.02%
2022/12/07	8.1	33.31	0	0.00	33.35	8.1	29,677	0.03%
2022/12/06	16.3	33.37	0	0.00	33.30	16.3	29,698	0.05%
2022/12/05	16.3	33.53	10	33.65	33.70	6.3	29,562	0.02%
2022/12/02	9.3	33.69	4	33.66	33.65	5.3	29,249	0.02%
2022/12/01	19	34.01	6	33.95	34.05	13	29,193	0.04%
2022/11/30	4	33.63	2.1	33.60	33.90	1.9	29,003	0.01%
2022/11/29	11.2	33.14	1.2	33.43	33.55	10	28,619	0.03%
2022/11/28	19	33.04	0	0.00	33.00	19	28,640	0.07%
2022/11/25	3	33.32	5.5	33.40	33.55	-2.5	28,428	-0.01%
2022/11/24	10.3	32.90	17.6	32.85	33.20	-7.3	28,273	-0.03%
2022/11/23	19.2	32.74	9	32.76	32.70	10.1	28,055	0.04%
2022/11/22	5.1	32.62	1	32.50	32.65	4.1	27,954	0.01%
2022/11/21	14.2	32.94	24	32.86	32.85	-9.9	27,730	-0.04%
2022/11/18	43.1	33.57	25	33.35	33.30	18.1	27,498	0.07%
2022/11/17	41	34.22	13	34.19	34.25	28	26,542	0.11%
2022/11/16	19.1	33.08	9.5	33.30	32.90	9.6	25,556	0.04%
2022/11/15	30	33.34	7	33.49	33.85	23	24,950	0.09%
2022/11/14	5.2	34.13	23.8	33.95	34.15	-18.6	24,375	-0.08%
2022/11/11	18.1	32.10	5.1	32.17	32.15	13	23,576	0.05%
2022/11/10	3	31.87	0	0.00	31.70	3	23,483	0.01%
2022/11/09	10.4	31.89	6.6	32.00	31.90	3.8	23,444	0.02%
2022/11/08	21	31.55	3	31.68	31.65	18	23,282	0.08%
2022/11/07	7.1	30.64	2	31.00	31.00	5.1	23,106	0.02%
2022/11/04	9.2	30.35	1	30.25	30.45	8.2	23,191	0.04%
2022/11/03	6.5	30.29	0.2	30.35	30.30	6.4	23,144	0.03%
2022/11/02	2.6	30.70	0	0.00	30.75	2.6	23,105	0.01%
2022/11/01	13.1	30.56	0	0.00	30.65	13.1	23,119	0.06%
2022/10/31	9.2	30.36	10.1	30.40	30.25	-0.9	23,108	0.00%
2022/10/28	17.9	30.88	0.1	30.70	30.50	17.8	23,119	0.08%
2022/10/27	38.2	31.05	4.5	30.92	30.85	33.7	23,111	0.15%
2022/10/26	15.7	30.32	8	30.33	30.30	7.7	23,119	0.03%
2022/10/25	22.4	30.24	6	30.05	29.90	16.4	23,077	0.07%
2022/10/24	13.3	30.82	3	31.50	30.60	10.3	22,682	0.05%
2022/10/21	14.7	30.97	1	30.90	31.00	13.7	22,562	0.06%
2022/10/20	9.7	30.90	3	30.93	30.90	6.7	22,518	0.03%
2022/10/19	15	31.92	10	31.76	31.60	5	22,012	0.02%
2022/10/18	21.3	31.44	0.4	31.70	31.45	20.9	21,608	0.10%
2022/10/17	15.4	31.75	1	31.85	31.70	14.4	21,593	0.07%
2022/10/14	16	32.55	1	32.60	32.40	15	21,633	0.07%
2022/10/13	9.5	33.00	2	33.05	32.65	7.5	21,544	0.03%
2022/10/12	3.1	33.90	1	33.85	33.75	2.1	21,287	0.01%
2022/10/11	6.2	33.80	2.3	33.82	33.80	4	21,345	0.02%
2022/10/07	1.4	34.30	0.9	34.45	34.25	0.6	21,291	0.00%
2022/10/06	3.1	34.30	0	0.00	34.30	3.1	21,266	0.01%
2022/10/05	2.1	34.37	24	34.22	34.15	-21.9	21,277	-0.10%
2022/10/04	7.4	33.73	0	0.00	33.85	7.4	21,025	0.04%
2022/10/03	12.4	33.73	0	0.00	33.65	12.4	20,773	0.06%
2022/09/30	17.1	33.75	2	33.85	33.80	15.1	20,658	0.07%
2022/09/29	26.5	34.19	3.2	34.11	34.15	23.3	20,144	0.12%
2022/09/28	21.3	35.07	22	35.04	34.90	-0.7	19,056	0.00%
2022/09/27	5.3	35.78	2	35.83	35.80	3.3	18,789	0.02%
2022/09/26	22.6	36.04	16	35.99	35.85	6.6	18,599	0.04%
2022/09/23	30.7	37.07	0	0.00	37.00	30.7	18,381	0.17%
2022/09/22	31.8	37.48	2	37.35	37.55	29.8	18,250	0.16%
2022/09/21	13.3	38.24	1	38.45	38.10	12.3	17,880	0.07%
2022/09/20	3	38.65	0	0.00	38.55	3	17,513	0.02%
2022/09/19	10	38.82	1	38.95	38.80	9	17,397	0.05%
2022/09/16	14.4	38.89	0	0.00	38.60	14.4	17,332	0.08%
2022/09/15	2.3	39.46	0	0.00	39.55	2.3	16,939	0.01%
2022/09/14	2.8	39.69	0	0.00	39.65	2.8	16,875	0.02%
2022/09/13	1.2	39.81	2	39.95	39.90	-0.8	16,925	0.00%
2022/09/12	1.5	39.82	5.4	39.77	39.80	-3.9	16,977	-0.02%
2022/09/08	0	0.00	0.1	39.70	39.85	-0.1	17,321	0.00%
2022/09/07	0.3	39.70	3.8	39.69	39.70	-3.5	17,462	-0.02%
2022/09/06	6.1	39.76	139	39.75	39.85	-132.9	17,501	-0.76%	大賣/鉅額交易
2022/09/05	100	39.10	31	39.10	39.10	69	17,483	0.39%
2022/09/02	10.4	38.60	6	38.60	38.50	4.4	17,570	0.03%
2022/09/01	16.1	38.99	0	0.00	38.90	16.1	17,325	0.09%
2022/08/31	4.3	39.15	3.7	39.19	39.30	0.6	17,158	0.00%
2022/08/30	2	39.25	1	39.15	39.25	1	17,048	0.01%
2022/08/29	5.5	39.08	18.8	39.12	39.35	-13.3	17,169	-0.08%
2022/08/26	1.3	39.53	20.9	39.61	39.65	-19.6	17,183	-0.11%
2022/08/25	6	39.33	6.2	39.40	39.55	-0.2	17,263	0.00%
2022/08/24	0.1	39.30	1.2	39.34	39.25	-1.2	17,398	-0.01%
2022/08/23	15.3	39.18	3.5	39.37	39.35	11.8	17,816	0.07%
2022/08/22	2.9	39.12	2.1	39.30	39.65	0.9	17,936	0.00%
2022/08/19	7	39.46	2	39.45	39.45	5	18,065	0.03%
2022/08/18	33	39.60	0	0.00	39.80	33	18,153	0.18%
2022/08/17	3.2	39.59	0	0.00	40.00	3.2	18,215	0.02%
2022/08/16	12.3	39.34	3	39.15	39.35	9.3	18,244	0.05%
2022/08/15	20	39.24	20	39.10	39.30	0	18,314	0.00%
2022/08/12	4	39.29	12	39.29	39.30	-8	18,719	-0.04%
2022/08/11	2	38.45	9	38.82	39.35	-7	18,846	-0.04%
2022/08/10	7	38.48	0	0.00	38.75	7	18,945	0.04%
2022/08/09	8.5	38.33	3	38.50	38.75	5.5	19,108	0.03%
2022/08/08	4.5	38.54	0	0.00	38.70	4.5	19,258	0.02%
2022/08/05	3.2	38.86	2	39.00	38.85	1.2	19,436	0.01%
2022/08/04	6.5	38.78	10	38.83	38.75	-3.5	19,943	-0.02%
2022/08/03	4.1	39.01	0	0.00	39.10	4.1	20,186	0.02%
2022/08/02	5.4	39.11	14	39.11	39.15	-8.6	20,245	-0.04%
2022/08/01	16	39.26	4	39.35	39.50	12	20,243	0.06%
2022/07/29	22.2	38.55	1	38.50	38.75	21.2	20,205	0.10%
2022/07/28	12	38.14	2	38.05	38.20	10	20,134	0.05%
2022/07/27	4.5	37.83	0	0.00	37.85	4.5	20,075	0.02%
2022/07/25	10	37.74	0	0.00	37.85	10	20,320	0.05%
2022/07/22	44	37.79	0	0.00	37.70	44	20,389	0.22%
2022/07/21	35.7	37.95	33	37.99	38.05	2.7	20,196	0.01%
2022/07/20	7	41.64	13.1	41.64	41.60	-6	19,656	-0.03%
2022/07/19	3.6	41.42	10	41.50	41.65	-6.4	19,510	-0.03%
2022/07/18	6.4	40.20	3	40.35	40.70	3.4	19,267	0.02%
2022/07/15	8.8	40.73	0	0.00	40.50	8.8	19,169	0.05%
2022/07/14	2	41.83	12	41.82	41.70	-10	19,107	-0.05%
2022/07/13	2	41.88	1	41.70	41.80	1	19,230	0.01%
2022/07/12	2	40.90	3	40.85	41.00	-1	19,337	-0.01%
2022/07/11	0	0.00	2	41.05	41.10	-2	19,484	-0.01%
2022/07/08	3.2	40.80	2	40.90	40.80	1.2	19,573	0.01%
2022/07/07	3	40.87	6	40.80	40.90	-3	19,674	-0.02%
2022/07/06	6	40.18	1	40.85	40.00	5	20,055	0.03%
2022/07/05	3	40.70	4	40.61	40.75	-1	19,967	-0.01%
2022/07/04	5.1	40.17	1	39.95	40.00	4.1	19,809	0.02%
2022/07/01	11	40.61	5	40.37	40.35	6	19,681	0.03%
2022/06/30	1.3	39.62	3	39.60	39.50	-1.7	19,421	-0.01%
2022/06/29	7	39.55	0.3	39.75	39.55	6.7	19,227	0.03%
2022/06/28	6	39.73	0	0.00	39.60	6	19,218	0.03%
2022/06/27	3	39.82	0	0.00	39.80	3	19,203	0.02%
2022/06/24	1	39.50	0	0.00	39.50	1	19,070	0.01%
2022/06/23	21	39.03	0	0.00	39.00	21	18,963	0.11%
2022/06/22	19	39.58	0	0.00	39.50	19	18,809	0.10%
2022/06/21	0	39.40	6.2	39.30	39.45	-6.2	18,775	-0.03%
2022/06/20	36.3	38.92	7	39.05	38.85	29.3	18,695	0.16%
2022/06/17	20.5	39.63	1	39.60	39.60	19.5	18,440	0.11%
2022/06/16	10.5	40.33	0	0.00	40.00	10.5	18,279	0.06%
2022/06/15	9.1	40.12	0	0.00	40.05	9.1	18,452	0.05%
2022/06/14	16.7	40.17	0	0.00	40.10	16.7	18,363	0.09%
2022/06/13	32.4	40.82	1	40.80	40.80	31.4	18,122	0.17%
2022/06/10	15	41.43	0	0.00	41.40	15	17,840	0.08%
2022/06/09	2.1	41.61	0	0.00	41.55	2.1	17,831	0.01%
2022/06/07	26	41.43	20	41.35	41.35	6	17,736	0.03%
2022/06/06	3	41.54	2	41.70	41.55	1	17,502	0.01%
2022/06/02	16.5	41.79	0	0.00	41.70	16.5	17,511	0.09%
2022/06/01	7.6	42.24	0	0.00	42.10	7.6	17,534	0.04%
2022/05/31	2	42.60	0	0.00	42.60	2	17,391	0.01%
2022/05/30	3.6	42.96	7	42.95	42.80	-3.4	16,918	-0.02%
2022/05/27	13	41.69	0	0.00	42.20	13	16,696	0.08%
2022/05/26	4.1	41.93	0	0.00	41.70	4.1	16,596	0.02%
2022/05/25	1	41.65	3	41.78	41.65	-2	16,538	-0.01%
2022/05/24	5.4	41.25	1	41.25	41.20	4.4	16,462	0.03%
2022/05/23	7	41.28	0	0.00	41.20	7	16,294	0.04%
2022/05/20	5	41.29	4	41.75	41.15	1	16,186	0.01%
2022/05/19	9.2	41.16	0	0.00	41.10	9.2	15,717	0.06%
2022/05/18	9	41.39	5	41.51	41.60	4	15,532	0.03%
2022/05/17	2	41.43	0	0.00	41.50	2	15,250	0.01%
2022/05/16	3.3	41.32	1	41.25	41.25	2.3	15,019	0.02%
2022/05/13	5.1	41.40	0	0.00	41.60	5.1	14,715	0.03%
2022/05/12	16.9	41.25	0.4	41.50	40.80	16.6	14,482	0.11%
2022/05/11	18.4	42.61	13.5	42.72	42.65	4.8	13,898	0.03%
2022/05/10	4.2	43.82	1	43.95	43.85	3.2	13,469	0.02%
2022/05/09	8.9	44.51	13	44.43	44.25	-4.1	13,279	-0.03%
2022/05/06	12.1	45.15	1	45.20	45.10	11.1	13,113	0.08%
2022/05/05	8.5	45.63	0	0.00	45.60	8.5	13,152	0.06%
2022/05/04	5.3	45.36	10	45.50	45.50	-4.7	13,127	-0.04%
2022/05/03	7.2	45.27	10	45.20	45.35	-2.8	13,228	-0.02%
2022/04/29	8.1	46.06	0	0.00	45.90	8.1	12,942	0.06%
2022/04/28	11	45.90	4	45.90	46.10	7	12,785	0.05%
2022/04/27	10.2	45.91	2	46.00	45.80	8.2	12,580	0.07%
2022/04/26	1.8	46.22	0	0.00	46.20	1.8	12,312	0.01%
2022/04/25	6.1	46.14	3	46.10	46.10	3.1	12,241	0.03%
2022/04/22	3.4	46.58	0	0.00	46.55	3.4	12,099	0.03%
2022/04/21	7	46.66	1	46.85	46.80	6	12,074	0.05%
2022/04/20	13	46.47	0	0.00	46.60	13	12,063	0.11%
2022/04/19	10	46.44	11	46.27	46.35	-1	11,970	-0.01%
2022/04/18	9.5	46.63	7	46.71	46.50	2.5	11,843	0.02%
2022/04/15	9.5	47.16	10	47.10	47.10	-0.5	11,628	0.00%
2022/04/14	12.2	47.96	33	47.70	47.70	-20.8	11,442	-0.18%
2022/04/13	12.2	48.18	24	48.25	48.00	-11.8	11,348	-0.10%
2022/04/12	34.8	48.56	38.9	47.94	48.00	-4.1	11,175	-0.04%
2022/04/11	3	49.47	1	49.80	49.45	2	10,764	0.02%
2022/04/08	2	49.58	1	49.70	49.80	1	10,837	0.01%
2022/04/07	0	0.00	2	49.80	49.55	-2	10,806	-0.02%
2022/04/06	1.1	49.75	2	50.00	50.20	-0.9	10,709	-0.01%
2022/04/01	2	49.73	0	0.00	49.75	2	10,657	0.02%
2022/03/31	20	50.10	32.1	50.08	49.90	-12.1	10,588	-0.11%
2022/03/30	3	49.90	9	49.88	49.85	-6	10,436	-0.06%
2022/03/29	11	49.55	10	49.75	49.80	1	10,432	0.01%
2022/03/28	1	49.40	1	49.20	49.70	0	10,389	0.00%
2022/03/25	1	49.65	2	49.70	49.70	-1	10,342	-0.01%
2022/03/24	1	49.50	2	49.88	49.95	-1	10,385	-0.01%
2022/03/23	7.2	49.54	49	49.59	49.65	-41.8	10,460	-0.40%
2022/03/22	11.4	49.52	12	49.46	49.70	-0.6	10,377	-0.01%
2022/03/21	63	49.49	38	49.68	49.75	25	10,380	0.24%
2022/03/18	40	48.70	59.1	48.32	48.95	-19.1	10,135	-0.19%
2022/03/17	0	0.00	51	48.09	48.00	-51	9,745	-0.52%
2022/03/16	1	47.75	50	47.70	47.85	-49	9,630	-0.51%
2022/03/15	6	47.74	104.6	47.84	47.95	-98.6	9,597	-1.03%	大賣/
2022/03/14	9.6	47.56	55	47.60	47.55	-45.4	9,592	-0.47%
2022/03/11	4	47.51	0	0.00	47.45	4	9,676	0.04%
2022/03/10	54.3	47.53	16	47.36	47.60	38.3	9,818	0.39%
2022/03/09	1	47.20	38	47.34	47.25	-37	9,901	-0.37%
2022/03/08	4	46.93	50	47.11	46.95	-46	10,051	-0.46%
2022/03/07	11.1	47.01	6	47.08	47.10	5.1	10,059	0.05%
2022/03/04	2	47.73	0	0.00	47.65	2	10,340	0.02%
2022/03/03	5	47.95	3	47.90	48.05	2	10,465	0.02%
2022/03/02	1	47.90	0	0.00	48.00	1	10,752	0.01%
2022/03/01	1	47.80	0	0.00	47.80	1	10,862	0.01%
2022/02/25	12	47.08	2	47.45	47.35	10	10,955	0.09%
2022/02/24	6.3	47.31	6	47.15	47.30	0.3	10,884	0.00%
2022/02/23	7	47.70	0	0.00	47.65	7	10,872	0.06%
2022/02/22	1.1	47.22	0	0.00	47.70	1.1	10,974	0.01%
2022/02/21	14.1	47.44	0	0.00	47.60	14.1	10,977	0.13%
2022/02/18	3	47.30	2	47.38	47.45	1	11,056	0.01%
2022/02/17	3	47.50	1	47.55	47.45	2	11,143	0.02%
2022/02/16	7.1	47.01	2.2	47.04	47.00	5	11,199	0.04%
2022/02/15	3	46.97	0	0.00	47.00	3	11,255	0.03%
2022/02/14	5.1	47.01	0	0.00	47.15	5.1	11,341	0.05%
2022/02/11	1	47.15	0	0.00	47.55	1	11,337	0.01%
2022/02/10	1.1	47.20	0	0.00	47.55	1.1	11,361	0.01%
2022/02/09	3	47.02	0	0.00	47.30	3	11,433	0.03%
2022/02/08	2.6	47.03	0	0.00	46.95	2.6	11,535	0.02%
2022/02/07	8.6	46.53	0	0.00	47.10	8.6	11,491	0.07%
2022/01/26	5	46.88	1	46.90	46.85	4	11,314	0.04%
2022/01/25	11.1	46.74	5	46.75	46.80	6.1	11,349	0.05%
2022/01/24	2.2	47.16	3	47.20	47.15	-0.8	11,222	-0.01%
2022/01/21	5.1	47.25	3	47.20	47.40	2.1	11,339	0.02%
2022/01/20	2	47.50	0	0.00	47.50	2	11,291	0.02%
2022/01/19	0	0.00	1	47.65	47.60	-1	11,341	-0.01%
2022/01/18	4	47.56	0	0.00	47.75	4	11,490	0.03%
2022/01/17	2	47.40	0	0.00	47.60	2	11,598	0.02%
2022/01/14	4	47.71	1	47.60	47.60	3	11,605	0.03%
2022/01/13	3.1	47.61	2	47.83	47.95	1.1	11,826	0.01%
2022/01/12	5.2	47.24	0	0.00	47.50	5.2	12,070	0.04%
2022/01/11	0.1	47.30	12	47.15	47.50	-11.9	12,310	-0.10%
2022/01/10	7.4	47.21	5.4	47.23	47.30	2	12,274	0.02%
2022/01/07	4	47.26	7	47.34	47.45	-3	12,237	-0.02%
2022/01/06	21	47.44	4.1	47.35	47.60	16.9	12,219	0.14%
2022/01/05	7.2	47.15	0	0.00	47.15	7.2	12,240	0.06%
2022/01/04	3.1	47.22	0	0.00	47.30	3.1	12,299	0.03%
2022/01/03	8.1	47.90	1	47.50	47.45	7.1	12,196	0.06%
2021/12/30	2	48.00	1	48.00	48.00	1	12,155	0.01%
2021/12/29	1.5	48.13	2	48.20	48.15	-0.6	12,270	0.00%
2021/12/28	0	0.00	4	48.10	48.15	-4	12,350	-0.03%
2021/12/27	0.2	48.05	0.2	48.00	48.10	0.1	12,448	0.00%
2021/12/24	2	47.85	1	47.80	47.90	1	12,692	0.01%
2021/12/23	0.4	47.55	8	47.70	47.70	-7.7	12,853	-0.06%
2021/12/20	0.5	47.33	0	0.00	47.40	0.5	13,199	0.00%
2021/12/17	2	47.35	3	47.55	47.45	-1	13,236	-0.01%
2021/12/16	2	46.90	0	0.00	46.90	2	13,161	0.02%
2021/12/15	5	46.92	14	47.10	46.95	-9	13,398	-0.07%
2021/12/14	2	47.00	0	0.00	47.00	2	13,527	0.01%
2021/12/13	2	47.18	1	47.15	47.10	1	13,762	0.01%
2021/12/10	2	47.35	9	47.37	47.30	-7	14,011	-0.05%
2021/12/09	8	47.24	1	47.60	47.40	7	14,718	0.05%
2021/12/08	19.1	47.64	1	47.70	47.70	18.1	15,007	0.12%
2021/12/07	1	47.00	2.5	47.24	47.55	-1.5	15,100	-0.01%
2021/12/06	7	47.12	0	0.00	47.30	7	15,059	0.05%
2021/12/03	10.3	46.54	0	0.00	46.40	10.3	15,012	0.07%
2021/12/02	5.3	46.49	0	0.00	46.30	5.3	14,910	0.04%
2021/12/01	16	46.48	0	0.00	46.60	16	14,885	0.11%
2021/11/30	9	46.75	7	47.00	46.00	2	14,816	0.01%
2021/11/29	12	46.33	5	46.40	46.50	7	14,386	0.05%
2021/11/26	19	46.56	6.2	46.68	46.50	12.8	14,324	0.09%
2021/11/25	7.5	47.16	12.7	47.18	47.15	-5.2	14,217	-0.04%
2021/11/24	14	47.43	9	47.39	47.45	5	14,124	0.04%
2021/11/23	2	47.78	3	47.80	47.80	-1	13,953	-0.01%
2021/11/22	3.6	47.91	14	47.91	47.90	-10.4	13,999	-0.07%
2021/11/19	16.4	48.15	0.1	48.35	48.30	16.3	13,936	0.12%
2021/11/18	3	48.30	0	0.00	48.30	3	13,882	0.02%
2021/11/17	4	48.40	1	48.30	48.55	3	13,875	0.02%
2021/11/16	3	48.40	4	48.58	48.65	-1	13,977	-0.01%
2021/11/15	13.3	48.41	0	0.00	48.60	13.3	14,174	0.09%
2021/11/12	1	48.45	4	48.70	48.70	-3	14,358	-0.02%
2021/11/11	2	48.70	5	48.90	48.80	-3	14,578	-0.02%
2021/11/10	5	48.55	0	0.00	48.70	5	14,843	0.03%
2021/11/09	8	48.55	0	0.00	48.80	8	15,088	0.05%
2021/11/08	3.3	48.73	0	0.00	48.95	3.3	16,197	0.02%
2021/11/05	4.3	47.97	0	0.00	48.15	4.3	16,989	0.03%
2021/11/04	2	48.15	0	0.00	48.10	2	17,324	0.01%
2021/11/03	3	48.12	3	48.10	48.15	0	17,764	0.00%
2021/11/02	1	48.20	1	48.30	48.15	0	18,197	0.00%
2021/11/01	3.3	48.16	15	48.15	48.25	-11.7	18,674	-0.06%
2021/10/29	3.3	48.36	0	0.00	48.25	3.3	18,923	0.02%
2021/10/28	1	48.55	0	0.00	48.50	1	19,472	0.01%
2021/10/27	3.2	48.39	0	0.00	48.35	3.2	19,594	0.02%
2021/10/26	4.7	48.74	3	48.75	48.45	1.7	19,646	0.01%
2021/10/25	9	48.23	0	0.00	48.25	9	19,726	0.05%
2021/10/22	10	48.80	0.5	49.05	48.80	9.5	20,089	0.05%
2021/10/21	7	48.54	2	48.48	48.75	5	20,240	0.02%
2021/10/20	20.9	48.44	0	0.00	48.35	20.9	20,272	0.10%
2021/10/19	45.4	49.36	5	49.50	49.10	40.4	20,369	0.20%
2021/10/18	23.1	49.87	0	0.00	49.80	23.1	20,223	0.11%
2021/10/15	20	49.90	5	50.10	50.10	15	20,486	0.07%
2021/10/14	2.1	50.38	0	0.00	49.90	2.1	20,492	0.01%
2021/10/13	0	0.00	6	50.53	50.50	-6	20,515	-0.03%
2021/10/12	0	0.00	0	50.25	50.20	0	20,491	0.00%
2021/10/08	0	0.00	4	50.35	50.40	-4	20,467	-0.02%
2021/10/07	1	50.40	4	50.03	50.40	-3	20,717	-0.01%
2021/10/06	3	49.90	3	49.85	49.90	0	20,940	0.00%
2021/10/05	23.3	49.91	2.9	50.05	50.30	20.3	21,193	0.10%
2021/10/04	0.9	50.10	3	50.07	50.00	-2.1	21,654	-0.01%
2021/10/01	7.6	50.07	4	50.13	50.20	3.6	22,316	0.02%
2021/09/30	20	50.50	0	0.00	51.00	20	22,380	0.09%
2021/09/29	2	50.75	11	50.64	50.60	-9	22,519	-0.04%
2021/09/28	1	50.60	5	50.76	51.00	-4	22,713	-0.02%
2021/09/27	13.3	51.14	6	51.12	51.10	7.3	22,761	0.03%
2021/09/24	2	51.35	3	51.43	51.30	-1	22,881	0.00%
2021/09/22	5	50.08	8.2	50.12	50.70	-3.2	22,838	-0.01%
2021/09/17	2	51.10	0	0.00	50.70	2	22,742	0.01%
2021/09/16	1	51.60	1.3	51.06	51.70	-0.3	22,693	0.00%
2021/09/15	2.3	51.16	2	51.10	51.20	0.3	22,526	0.00%
2021/09/14	3.3	51.09	29.2	51.20	51.40	-25.9	22,421	-0.12%
2021/09/13	4	49.95	21	49.73	50.10	-17	21,802	-0.08%
2021/09/10	1	48.50	12	48.88	49.00	-11	21,700	-0.05%
2021/09/09	1	47.90	0	0.00	48.20	1	21,833	0.00%
2021/09/08	2.1	48.32	6	48.51	48.55	-3.9	21,908	-0.02%
2021/09/07	0	0.00	1	48.80	48.75	-1	21,992	0.00%
2021/09/06	12	48.64	3.2	48.99	48.80	8.8	22,010	0.04%
2021/09/03	1	48.00	5	48.25	48.50	-4	21,935	-0.02%
2021/09/02	2.1	47.94	0.4	48.10	47.90	1.8	21,889	0.01%
2021/09/01	21.3	48.04	4	48.11	48.40	17.3	21,952	0.08%
2021/08/31	0	47.55	3	47.98	48.45	-3	21,850	-0.01%
2021/08/30	2	47.23	2	47.40	47.60	0	21,749	0.00%
2021/08/27	1	47.00	1	47.40	47.45	0	21,802	0.00%
2021/08/26	14	46.90	2	46.85	46.95	12	22,042	0.05%
2021/08/25	6	46.83	3	46.82	47.20	3	22,198	0.01%
2021/08/24	6	46.74	2	46.60	46.75	4	22,216	0.02%
2021/08/23	3	46.77	5	46.89	46.80	-2	22,436	-0.01%
2021/08/20	1.7	46.06	1	46.65	46.15	0.7	22,539	0.00%
2021/08/19	18.6	46.41	6	46.25	46.20	12.6	22,907	0.06%
2021/08/18	9.2	46.78	2.6	46.74	47.25	6.5	22,789	0.03%
2021/08/17	29.3	47.54	0	0.00	47.30	29.3	22,621	0.13%
2021/08/16	8.3	48.03	3	48.10	47.95	5.3	22,465	0.02%
2021/08/13	11.3	48.29	8	48.41	48.40	3.3	22,509	0.01%
2021/08/12	48.1	47.09	6	47.63	47.60	42.1	22,621	0.19%
2021/08/11	45.6	51.12	41	51.00	51.10	4.6	21,868	0.02%
2021/08/10	50	51.81	0	0.00	51.90	50	21,421	0.23%
2021/08/09	12.3	52.08	3	52.30	52.40	9.3	21,726	0.04%
2021/08/06	10.3	52.66	0	0.00	52.90	10.3	21,805	0.05%
2021/08/05	15.2	52.92	13	52.82	52.70	2.2	22,168	0.01%
2021/08/04	7	54.00	17	54.09	53.80	-10	23,135	-0.04%
2021/08/03	15	53.63	31	53.64	53.90	-16	23,671	-0.07%
2021/08/02	2	52.60	3	52.80	52.80	-1	23,444	0.00%
2021/07/30	2	52.70	17.3	52.70	52.60	-15.3	23,936	-0.06%
2021/07/29	8	52.74	1.3	52.35	52.90	6.7	24,450	0.03%
2021/07/28	13	52.24	11	52.54	52.40	2	24,837	0.01%
2021/07/27	11	53.03	7	52.93	53.00	4	25,536	0.02%
2021/07/26	3	53.20	13	53.33	53.20	-10	26,205	-0.04%
2021/07/23	3	52.50	27.7	52.84	53.00	-24.7	26,532	-0.09%
2021/07/22	4	52.05	1.1	52.03	52.10	2.9	26,663	0.01%
2021/07/21	13	52.12	3	52.00	51.80	10	27,077	0.04%
2021/07/20	4.3	51.67	1	51.60	51.70	3.3	27,984	0.01%
2021/07/19	1.2	51.43	10.6	51.79	52.00	-9.4	29,485	-0.03%
2021/07/15	2	51.35	1	51.50	51.60	1	34,817	0.00%
2021/07/14	2	51.50	0	0.00	51.50	2	36,177	0.01%
2021/07/13	12	51.84	11	51.85	51.90	1	36,859	0.00%
2021/07/12	10	52.20	3	51.90	52.20	7	37,265	0.02%
2021/07/09	6.1	52.20	6	52.38	52.00	0.1	37,473	0.00%
2021/07/08	6	52.70	21	52.67	52.80	-15	37,291	-0.04%
2021/07/07	0	0.00	2	51.30	51.30	-2	36,928	-0.01%
2021/07/06	2	51.05	3	51.03	51.20	-1	36,823	0.00%
2021/07/05	21	50.68	0	0.00	50.60	21	36,751	0.06%
2021/07/02	6.3	50.64	0	0.00	50.50	6.3	36,605	0.02%
2021/07/01	10	50.73	1.8	50.80	50.60	8.2	36,533	0.02%
2021/06/30	3	51.03	31.2	51.10	51.00	-28.2	36,744	-0.08%
2021/06/29	1	51.00	11	51.10	51.20	-10	36,788	-0.03%
2021/06/28	1	51.00	5	51.18	51.10	-4	36,966	-0.01%
2021/06/25	3	50.97	5.1	51.10	51.00	-2.1	36,992	-0.01%
2021/06/24	2	51.10	1.4	51.10	51.10	0.6	37,241	0.00%
2021/06/23	5	50.80	4	51.00	51.00	1	37,676	0.00%
2021/06/22	2	50.80	7	50.89	50.90	-5	37,792	-0.01%
2021/06/21	4.5	50.70	0	0.00	50.70	4.5	37,889	0.01%
2021/06/18	47	51.14	20	51.20	51.00	27	38,189	0.07%
2021/06/17	5	51.54	3	51.50	51.50	2	39,486	0.01%
2021/06/16	2	51.50	31	51.90	51.90	-29	39,623	-0.07%
2021/06/15	5	51.18	3	51.20	51.30	2	39,581	0.01%
2021/06/11	1.5	51.40	0	0.00	51.40	1.5	39,636	0.00%
2021/06/09	2	51.00	2	50.95	51.30	0	39,925	0.00%
2021/06/08	3.5	51.33	0	0.00	51.40	3.5	40,039	0.01%
2021/06/07	2.5	51.28	11	51.51	51.50	-8.5	40,264	-0.02%
2021/06/04	2.4	51.83	0	0.00	51.90	2.4	40,452	0.01%
2021/06/03	4	51.88	5	52.16	52.30	-1	40,659	0.00%
2021/06/02	31	51.69	8	51.80	52.00	23	40,510	0.06%
2021/06/01	1	51.50	0	0.00	51.50	1	40,290	0.00%
2021/05/31	11	51.46	6	51.48	51.60	5	40,457	0.01%
2021/05/28	5.2	50.33	5	50.50	50.60	0.2	40,331	0.00%
2021/05/27	15	49.98	5	50.04	50.30	10	40,411	0.02%
2021/05/26	13	50.74	0	0.00	50.70	13	40,254	0.03%
2021/05/25	5.1	51.22	6.1	51.20	51.10	-1	40,193	0.00%
2021/05/24	0	0.00	13	51.15	51.30	-13	40,233	-0.03%
2021/05/21	9	51.50	5	52.26	51.20	4	40,408	0.01%
2021/05/20	6	50.53	15	51.00	50.80	-9	40,310	-0.02%
2021/05/19	18.6	50.36	1	50.60	50.50	17.6	40,085	0.04%
2021/05/18	5.2	49.43	5	49.79	50.00	0.2	39,915	0.00%
2021/05/17	18.7	48.10	17	48.07	47.90	1.7	39,776	0.00%
2021/05/14	15.2	49.70	13	49.67	49.60	2.2	39,121	0.01%
2021/05/13	35.1	49.02	19	48.44	49.20	16.1	38,782	0.04%
2021/05/12	87.2	49.27	32.9	48.98	49.60	54.3	38,261	0.14%
2021/05/11	30.1	51.96	20	51.82	51.60	10.1	36,972	0.03%
2021/05/10	13	52.56	10	52.71	52.90	3	36,241	0.01%
2021/05/07	13.3	52.10	2	52.15	52.30	11.3	36,059	0.03%
2021/05/06	10	51.61	49	51.88	53.00	-39	35,706	-0.11%
2021/05/05	13.4	50.80	54	50.98	50.80	-40.6	35,241	-0.12%
2021/05/04	56.2	50.21	34.3	50.25	50.20	21.9	35,127	0.06%
2021/05/03	46.9	51.18	8.1	51.47	51.20	38.9	34,169	0.11%
2021/04/29	33.1	52.28	11	52.67	52.10	22.1	33,664	0.07%
2021/04/28	30.5	52.66	16	52.33	53.20	14.5	33,224	0.04%
2021/04/27	39.4	52.70	17	52.94	52.70	22.4	33,106	0.07%
2021/04/26	49	53.10	10.4	53.17	53.10	38.6	32,617	0.12%
2021/04/23	45.2	52.57	48.1	52.58	53.00	-2.9	31,717	-0.01%
2021/04/22	135	57.23	123.2	56.80	54.10	11.8	30,558	0.04%	大買/大賣/
2021/04/21	56.7	53.96	49.3	54.89	55.70	7.4	27,491	0.03%
2021/04/20	22.3	52.29	49.3	52.55	52.00	-27	25,459	-0.11%
2021/04/19	27.4	50.10	139.5	49.96	50.40	-112.1	24,106	-0.47%	大賣/鉅額交易
2021/04/16	222.5	48.59	356.7	48.76	49.00	-134.2	23,301	-0.58%	大買/大賣/鉅額交易
2021/04/15	55.4	47.88	115	48.03	47.90	-59.7	22,795	-0.26%	大賣/
2021/04/14	23.2	47.11	13	46.96	47.00	10.2	22,494	0.05%
2021/04/13	62.1	47.39	53.2	47.35	47.20	8.9	22,362	0.04%
2021/04/12	24.2	46.83	61	46.80	46.85	-36.8	22,111	-0.17%
2021/04/09	22.2	46.87	1	46.75	46.70	21.2	22,041	0.10%
2021/04/08	9.1	46.70	81	46.87	46.90	-71.9	21,910	-0.33%
2021/04/07	2	46.80	2	46.80	46.80	0	21,820	0.00%
2021/04/06	6.1	46.73	105	46.76	46.85	-99	21,761	-0.45%	大賣/
2021/04/01	1	46.70	2.5	46.75	46.70	-1.5	21,372	-0.01%
2021/03/31	5	46.69	38	46.68	46.80	-33	21,256	-0.16%
2021/03/30	11	46.33	16	46.50	46.55	-5	21,044	-0.02%
2021/03/29	22	46.44	109.2	46.48	46.50	-87.2	20,945	-0.42%	大賣/
2021/03/26	16	46.01	50.6	46.02	46.15	-34.6	20,680	-0.17%
2021/03/25	3.1	45.48	0	0.00	45.55	3.1	20,287	0.02%
2021/03/24	103	45.55	16.5	45.64	45.55	86.5	20,110	0.43%	大買/
2021/03/23	77	45.98	16.1	45.69	45.70	61	19,996	0.30%
2021/03/22	114.6	45.95	149.4	45.73	45.80	-34.8	19,589	-0.18%	大買/大賣/
2021/03/19	5	42.74	0	0.00	42.70	5	18,122	0.03%
2021/03/18	1	43.00	6.3	43.01	43.10	-5.3	17,888	-0.03%
2021/03/17	1.1	42.90	1	42.95	42.85	0.1	17,899	0.00%
2021/03/16	3.3	42.56	0.1	42.60	42.60	3.2	17,904	0.02%
2021/03/15	33	42.47	0	0.00	42.35	33	17,936	0.18%
2021/03/12	17.5	42.66	0	0.00	42.70	17.5	17,781	0.10%
2021/03/11	5.8	42.92	5.1	43.02	42.85	0.8	17,666	0.00%
2021/03/10	17	42.97	0	0.00	43.00	17	17,600	0.10%
2021/03/09	1.4	43.06	3	43.00	43.40	-1.7	17,714	-0.01%
2021/03/08	8.5	42.63	26	42.65	42.65	-17.5	17,513	-0.10%
2021/03/05	5	42.45	0	0.00	42.50	5	17,433	0.03%
2021/03/04	36	42.38	0.1	42.40	42.50	35.9	17,847	0.20%
2021/03/03	1	42.30	2	42.53	42.55	-1	17,835	-0.01%
2021/03/02	1.1	42.40	0	0.00	42.10	1.1	17,744	0.01%
2021/02/26	17.5	42.24	0	0.00	42.00	17.5	17,589	0.10%
2021/02/25	2	42.85	6	42.75	42.90	-4	17,255	-0.02%
2021/02/24	13	42.50	10	42.53	42.55	3	17,267	0.02%
2021/02/23	9	42.36	9	42.33	42.45	0	17,237	0.00%
2021/02/22	13	41.93	0	0.00	41.80	13	17,008	0.08%
2021/02/19	17	41.17	13	41.44	41.60	4	16,970	0.02%
2021/02/18	2	41.45	2	41.38	41.35	0	16,894	0.00%
2021/02/17	10	41.01	3	41.07	41.25	7	16,801	0.04%
2021/02/05	6	40.66	0.8	40.80	40.85	5.3	16,576	0.03%
2021/02/04	6	40.49	0	0.00	40.40	6	16,647	0.04%
2021/02/03	4	40.53	1	40.55	40.55	3	17,019	0.02%
2021/02/02	6	40.86	0	0.00	40.75	6	16,937	0.04%
2021/02/01	1	40.60	7	40.63	40.80	-6	16,812	-0.04%
2021/01/29	10	40.21	5	40.40	40.15	5	16,789	0.03%
2021/01/28	17.1	40.29	0	0.00	40.25	17.1	16,597	0.10%
2021/01/27	5.5	40.41	0	0.00	40.35	5.5	16,362	0.03%
2021/01/26	35	40.39	0.3	40.80	40.35	34.8	16,223	0.21%
2021/01/25	12.5	40.83	0	0.00	40.90	12.5	15,710	0.08%
2021/01/22	11	40.56	1	40.75	40.60	10	15,509	0.06%
2021/01/21	10.3	40.92	3	40.98	40.80	7.3	15,191	0.05%
2021/01/20	21.3	40.97	6	41.04	40.95	15.3	15,029	0.10%
2021/01/19	6	41.63	2	41.78	41.75	4	14,598	0.03%
2021/01/18	9	41.52	0	0.00	41.60	9	14,547	0.06%
2021/01/15	37.2	42.08	7	42.30	41.95	30.2	14,248	0.21%
2021/01/14	35.3	42.51	1	42.80	42.55	34.3	13,868	0.25%
2021/01/13	3	42.62	0	0.00	42.70	3	13,709	0.02%
2021/01/11	15	42.90	3	42.90	43.10	12	13,516	0.09%
2021/01/08	0	0.00	6	42.82	42.95	-6	13,435	-0.04%
2021/01/07	6	42.85	5.3	42.86	42.85	0.7	13,366	0.01%
2021/01/06	2	42.93	0	0.00	42.95	2	13,172	0.02%
2021/01/05	8	43.16	0	0.00	43.10	8	13,036	0.06%
2021/01/04	1	43.25	0.1	43.25	43.20	0.9	12,974	0.01%
2020/12/31	2	43.45	13	43.38	43.20	-11	12,933	-0.09%
2020/12/30	3	43.25	1.1	43.00	43.25	1.9	12,962	0.01%
2020/12/28	1	42.85	0	0.00	43.00	1	12,907	0.01%
2020/12/25	0.1	42.90	0	0.00	42.80	0.1	12,961	0.00%
2020/12/24	1	42.80	0	0.00	42.70	1	13,055	0.01%
2020/12/23	2	42.75	0	0.00	42.80	2	13,075	0.02%
2020/12/22	1	43.15	0	0.00	42.95	1	13,149	0.01%
2020/12/21	3	43.23	10.2	43.39	43.50	-7.2	13,438	-0.05%
2020/12/18	0	0.00	9	42.80	42.95	-9	13,750	-0.07%
2020/12/17	4	42.83	0	0.00	42.65	4	13,865	0.03%
2020/12/16	1	43.10	3	43.18	43.05	-2	13,782	-0.01%
2020/12/15	5	42.60	10	42.70	42.50	-5	13,764	-0.04%
2020/12/14	3	42.80	1	42.85	42.80	2	13,726	0.01%
2020/12/11	21	43.12	21	42.90	42.90	0	13,816	0.00%
2020/12/10	1	43.20	0	0.00	43.25	1	13,749	0.01%
2020/12/09	0	0.00	3	43.58	43.35	-3	13,778	-0.02%
2020/12/08	0	0.00	5	43.32	43.60	-5	13,772	-0.04%
2020/12/07	3	43.52	0	0.00	43.55	3	13,759	0.02%
2020/12/04	4	43.58	3	43.90	43.65	1	13,838	0.01%
2020/12/03	1	44.00	10	43.93	43.50	-9	13,761	-0.07%
2020/12/02	0	0.00	3	43.10	43.20	-3	13,481	-0.02%
2020/12/01	1	42.80	1	42.90	43.15	0	13,676	0.00%
2020/11/30	3	43.40	2	43.55	42.90	1	13,906	0.01%
2020/11/27	1	43.30	8	43.27	43.30	-7	13,694	-0.05%
2020/11/26	4	42.83	2	42.90	42.95	2	13,620	0.01%
2020/11/25	6	42.65	0	0.00	42.60	6	13,772	0.04%
2020/11/24	0	0.00	2.3	42.94	42.75	-2.3	13,849	-0.02%
2020/11/23	3	42.82	14	43.00	43.00	-11	13,800	-0.08%
2020/11/20	2	42.55	1	42.70	42.70	1	13,790	0.01%
2020/11/19	3	42.88	2.1	42.88	42.90	0.9	13,775	0.01%
2020/11/18	0	0.00	2	42.85	42.70	-2	13,816	-0.01%
2020/11/17	1	42.55	18	42.61	42.75	-17	13,854	-0.12%
2020/11/16	1	42.35	6	42.34	42.35	-5	14,202	-0.04%
2020/11/13	0.5	42.40	0	0.00	42.25	0.5	14,467	0.00%
2020/11/12	1.2	42.42	1	42.60	42.40	0.2	14,811	0.00%
2020/11/11	10	42.27	19	42.67	42.65	-9	14,831	-0.06%
2020/11/10	5	41.47	3.1	41.40	41.55	2	14,766	0.01%
2020/11/09	1	41.15	2	41.10	41.15	-1	14,981	-0.01%
2020/11/06	0	0.00	10	40.85	40.85	-10	16,178	-0.06%
2020/11/05	1	40.90	1	41.05	41.05	0	16,546	0.00%
2020/11/03	0	0.00	13	40.72	40.95	-13	17,212	-0.08%
2020/11/02	1	40.55	1	40.55	40.60	0	17,662	0.00%
2020/10/30	2	40.30	0	0.00	40.55	2	18,262	0.01%
2020/10/29	3	40.33	8	40.49	40.35	-5	18,465	-0.03%
2020/10/28	0	0.00	1	40.55	40.55	-1	18,534	-0.01%
2020/10/27	2.4	40.41	0	0.00	40.50	2.4	18,592	0.01%
2020/10/26	4	40.53	4	40.60	40.50	0	18,606	0.00%
2020/10/23	8	40.66	0	0.00	40.65	8	18,750	0.04%
2020/10/22	3	40.55	0	0.00	41.00	3	18,943	0.02%
2020/10/21	2	40.45	0	0.00	40.30	2	19,040	0.01%
2020/10/20	23	40.43	0	0.00	40.35	23	19,061	0.12%
2020/10/19	3	40.60	0	40.65	40.45	3	19,122	0.02%
2020/10/16	27	40.37	1	40.40	40.30	26	19,278	0.13%
2020/10/15	13	40.31	0	0.00	40.30	13	19,671	0.07%
2020/10/14	8	40.58	1.2	40.72	40.50	6.8	19,700	0.03%
2020/10/13	13	40.55	0	0.00	40.50	13	19,784	0.07%
2020/10/12	45	40.82	0	0.00	40.95	45	20,214	0.22%
2020/10/08	4	41.03	0	0.00	41.15	4	20,431	0.02%
2020/10/07	21	41.00	0	0.00	41.15	21	20,445	0.10%
2020/10/06	6	41.32	0	0.00	41.40	6	20,441	0.03%
2020/10/05	5	41.39	1	41.10	41.00	4	20,601	0.02%
2020/09/30	1	41.50	2	41.73	41.40	-1	20,812	0.00%
2020/09/29	1	41.55	0	0.00	41.20	1	20,975	0.00%
2020/09/28	10	40.83	0	0.00	40.95	10	21,043	0.05%
2020/09/25	1	40.55	0	0.00	40.55	1	21,224	0.00%
2020/09/24	26	40.15	3	40.25	40.05	23	21,293	0.11%
2020/09/23	22	41.16	0	0.00	41.00	22	21,057	0.10%
2020/09/22	6	41.97	0.1	42.05	41.80	6	20,759	0.03%
2020/09/21	5.4	42.37	12.3	42.37	42.25	-7	20,638	-0.03%
2020/09/18	0	0.00	1	42.45	42.50	-1	20,706	0.00%
2020/09/17	3	42.57	1.8	42.83	42.55	1.3	20,727	0.01%
2020/09/16	1	42.65	1	42.75	42.85	0	20,772	0.00%
2020/09/15	0	0.00	2	42.80	42.70	-2	20,736	-0.01%
2020/09/14	1	42.35	2	42.85	42.95	-1	20,963	0.00%
2020/09/11	12	42.21	0	0.00	42.30	12	20,893	0.06%
2020/09/10	2	42.35	0	0.00	42.45	2	20,933	0.01%
2020/09/09	5	42.25	1	42.40	42.55	4	20,892	0.02%
2020/09/08	10	42.70	0	0.00	42.70	10	20,918	0.05%
2020/09/07	3.5	42.45	0	0.00	42.70	3.5	21,054	0.02%
2020/09/04	40	42.19	0	0.00	42.20	40	21,101	0.19%
2020/09/03	6	42.50	4	42.84	42.70	2	21,075	0.01%
2020/09/02	8	42.64	0.7	42.85	42.65	7.3	20,913	0.03%
2020/09/01	5	42.69	0	0.00	42.75	5	20,813	0.02%
2020/08/31	1	43.05	2	43.60	42.90	-1	20,717	0.00%
2020/08/28	2	43.30	4	43.81	43.50	-2	20,610	-0.01%
2020/08/27	0	0.00	1	43.90	43.85	-1	20,645	0.00%
2020/08/26	1	43.95	5	43.93	44.10	-4	20,707	-0.02%
2020/08/25	9	44.19	0	0.00	44.10	9	20,673	0.04%
2020/08/24	1	44.05	3	44.23	44.05	-2	21,049	-0.01%
2020/08/21	2	44.15	9	43.96	44.25	-7	21,056	-0.03%
2020/08/20	1	44.20	9	43.63	43.50	-8	20,862	-0.04%
2020/08/19	1	44.60	2	44.63	44.35	-1	20,547	0.00%
2020/08/18	3	43.70	10	43.82	44.00	-7	20,240	-0.03%
2020/08/17	24	43.46	6	43.34	43.35	18	19,928	0.09%
2020/08/14	4	42.30	5	42.05	42.85	-1	19,825	-0.01%
2020/08/13	34	41.26	1	41.10	41.20	33	19,407	0.17%
2020/08/12	51	41.08	0	0.00	41.00	51	19,247	0.26%
2020/08/11	2	46.55	0	0.00	46.50	2	18,034	0.01%
2020/08/10	14	46.68	15.1	46.68	46.60	-1.1	17,645	-0.01%
2020/08/07	9	47.24	47.2	47.13	47.10	-38.2	17,455	-0.22%
2020/08/06	2	46.95	29	47.04	47.15	-27	17,219	-0.16%
2020/08/05	0	0.00	30	46.27	46.45	-30	16,833	-0.18%
2020/08/04	1	45.10	3	45.40	45.40	-2	16,369	-0.01%
2020/08/03	1	44.80	1	44.85	44.95	0	16,214	0.00%
2020/07/31	1	45.40	4	45.43	45.00	-3	16,141	-0.02%
2020/07/29	0	0.00	1	45.25	45.05	-1	16,204	-0.01%
2020/07/28	4	44.60	3.1	44.83	44.50	0.9	16,213	0.01%
2020/07/27	2	44.70	0	0.00	44.60	2	16,216	0.01%
2020/07/24	4	45.21	0	0.00	45.00	4	16,217	0.02%
2020/07/23	0	0.00	7	45.61	45.60	-7	16,183	-0.04%
2020/07/22	0	0.00	13	45.46	45.50	-13	16,181	-0.08%
2020/07/21	0	0.00	3	45.72	45.55	-3	16,060	-0.02%
2020/07/20	3.3	45.09	0	0.00	45.10	3.3	15,811	0.02%
2020/07/17	4	44.88	1	45.00	44.80	3	15,774	0.02%
2020/07/16	7	44.51	1	44.50	44.50	6	15,824	0.04%
2020/07/15	2	45.63	11	45.63	45.60	-9	15,384	-0.06%
2020/07/14	0	0.00	8	45.35	45.30	-8	15,181	-0.05%
2020/07/13	0	0.00	12	45.17	45.20	-12	15,199	-0.08%
2020/07/10	16	45.21	13	45.07	44.95	3	15,301	0.02%
2020/07/09	0	0.00	20	45.35	45.30	-20	15,268	-0.13%
2020/07/08	1	44.95	133.4	44.64	45.15	-132.4	15,002	-0.88%	大賣/鉅額交易
2020/07/07	0	44.30	302	44.39	44.50	-302	14,733	-2.05%	大賣/鉅額交易
2020/07/06	8	44.43	13	44.19	44.40	-5	14,649	-0.03%
2020/07/03	3	43.92	4	43.94	43.95	-1	14,624	-0.01%
2020/07/02	0	0.00	1	43.20	43.60	-1	14,576	-0.01%
2020/07/01	0	0.00	3	42.85	43.10	-3	14,481	-0.02%
2020/06/30	1	42.75	0	0.00	42.75	1	14,409	0.01%
2020/06/29	1	42.60	0	0.00	42.65	1	14,485	0.01%
2020/06/24	9.5	42.86	0	0.00	42.85	9.5	14,456	0.07%
2020/06/19	1	42.55	0	0.00	42.55	1	14,595	0.01%
2020/06/18	82	42.67	0	0.00	42.70	82	14,575	0.56%
2020/06/17	17	42.63	1	42.60	42.85	16	14,913	0.11%
2020/06/16	7	42.89	0	0.00	42.85	7	15,214	0.05%
2020/06/15	47	42.68	0	0.00	42.50	47	15,627	0.30%
2020/06/12	15	42.86	12	42.72	42.90	3	15,929	0.02%
2020/06/11	5	43.72	15.1	43.89	43.30	-10.1	16,268	-0.06%
2020/06/10	0	0.00	27	44.00	44.00	-27	16,336	-0.17%
2020/06/09	52	43.85	0	0.00	43.90	52	16,626	0.31%
2020/06/08	3	43.75	1	43.80	43.95	2	16,884	0.01%
2020/06/05	8	43.53	5	43.55	43.65	3	16,879	0.02%
2020/06/04	6	43.63	4	43.55	43.40	2	17,038	0.01%
2020/06/01	0	0.00	1	43.10	43.10	-1	17,036	-0.01%
2020/05/29	0	0.00	3	42.67	42.55	-3	16,970	-0.02%
2020/05/28	13	42.42	1.4	42.71	42.35	11.6	16,591	0.07%
2020/05/27	1	42.80	5.9	42.85	42.85	-4.9	16,655	-0.03%
2020/05/26	10	43.10	5	43.02	43.00	5	16,717	0.03%
2020/05/25	75	42.59	0	0.00	42.65	75	16,826	0.45%
2020/05/22	2	42.68	0	0.00	42.65	2	16,923	0.01%
2020/05/21	0	0.00	8	43.13	43.00	-8	16,923	-0.05%
2020/05/20	70	43.00	15	43.03	42.90	55	16,891	0.33%
2020/05/19	10.3	43.15	4	43.03	43.00	6.3	16,886	0.04%
2020/05/18	2	42.18	5	42.45	42.35	-3	16,725	-0.02%
2020/05/14	0	0.00	2	42.43	42.60	-2	16,720	-0.01%
2020/05/13	3	42.58	20	42.65	42.90	-17	16,615	-0.10%
2020/05/12	1	42.95	0	0.00	42.95	1	16,648	0.01%
2020/05/08	1	42.90	0	0.00	43.00	1	16,728	0.01%
2020/05/07	70	42.70	6	42.70	42.70	64	16,749	0.38%
2020/05/06	2	42.65	0	0.00	42.60	2	16,822	0.01%
2020/05/05	51	42.85	3	42.65	42.85	48	16,875	0.28%
2020/05/04	3	42.27	0	0.00	42.20	3	16,886	0.02%
2020/04/30	5	42.84	9	42.95	43.20	-4	16,928	-0.02%
2020/04/29	90	42.55	1	42.50	42.55	89	16,995	0.52%
2020/04/28	0	0.00	1	42.15	42.25	-1	17,208	-0.01%
2020/04/27	70	42.00	3	42.05	42.00	67	18,115	0.37%
2020/04/23	1	42.00	0	0.00	42.15	1	18,025	0.01%
2020/04/22	92	41.55	1.1	41.60	41.60	90.9	17,994	0.51%
2020/04/21	94	42.14	2	42.03	41.80	92	18,175	0.51%
2020/04/20	1	42.40	1	42.25	42.35	0	18,223	0.00%
2020/04/17	120	42.33	1	42.35	42.00	119	18,450	0.64%	大買/鉅額交易
2020/04/16	180	41.88	2	41.45	41.85	178	18,435	0.97%	大買/鉅額交易
2020/04/15	50	41.90	1.8	41.88	41.80	48.2	18,514	0.26%
2020/04/14	0	0.00	10	41.20	41.65	-10	18,414	-0.05%
2020/04/13	25	40.90	4	41.00	40.80	21	18,392	0.11%
2020/04/09	4	40.60	7	40.59	40.55	-3	18,714	-0.02%
2020/04/08	100	41.10	2	40.65	41.00	98	18,786	0.52%
2020/04/07	2	39.90	4	39.91	39.95	-2	18,599	-0.01%
2020/04/06	1	38.65	11	39.06	39.05	-10	18,657	-0.05%
2020/04/01	2	39.03	0	0.00	39.00	2	18,611	0.01%
2020/03/31	1	39.35	4	39.40	39.50	-3	18,495	-0.02%
2020/03/27	23	39.02	3	38.95	38.95	20	18,246	0.11%
2020/03/26	1	38.80	5	39.12	38.60	-4	18,248	-0.02%
2020/03/25	5	38.98	51	39.29	38.80	-46	18,249	-0.25%
2020/03/24	1	38.00	23	38.36	38.25	-22	18,117	-0.12%
2020/03/23	4	36.36	55	36.68	36.10	-51	17,961	-0.28%
2020/03/20	85	36.03	2	35.78	36.95	83	17,655	0.47%
2020/03/19	1	34.45	1.3	33.52	33.60	-0.3	17,337	0.00%
2020/03/18	4	36.43	0	0.00	36.00	4	17,069	0.02%
2020/03/17	56	37.60	1.1	37.60	37.60	54.9	16,688	0.33%
2020/03/16	20	39.84	0	0.00	38.85	20	16,138	0.12%
2020/03/13	57.2	38.82	6	39.00	40.25	51.2	15,911	0.32%
2020/03/12	16	40.99	18	41.28	40.75	-2	15,439	-0.01%
2020/03/11	0	0.00	1	42.00	41.80	-1	15,048	-0.01%
2020/03/10	54	41.60	17	41.43	41.60	37	14,955	0.25%
2020/03/09	54	41.96	1	42.15	41.85	53	14,818	0.36%
2020/03/06	0	0.00	2	42.90	42.85	-2	14,613	-0.01%
2020/03/05	0	0.00	4	43.10	43.30	-4	14,608	-0.03%
2020/03/03	1	42.70	0	0.00	42.65	1	14,783	0.01%
2020/03/02	16	42.19	4	41.91	42.25	12	14,678	0.08%
2020/02/27	3	42.23	0	0.00	42.25	3	14,824	0.02%
2020/02/26	9	42.32	0	0.00	42.20	9	14,772	0.06%
2020/02/25	50	42.80	3	42.90	42.70	47	14,628	0.32%
2020/02/24	2	42.85	1	43.10	43.00	1	14,574	0.01%
2020/02/21	2	43.15	11.5	43.25	43.25	-9.5	14,887	-0.06%
2020/02/20	1	43.15	0	0.00	43.15	1	15,079	0.01%
2020/02/19	1	43.35	1	43.35	43.40	0	15,251	0.00%
2020/02/18	0	0.00	83	43.05	43.05	-83	15,442	-0.54%
2020/02/17	4	43.00	5	43.05	43.00	-1	15,522	-0.01%
2020/02/14	1	43.20	3	43.20	43.20	-2	15,690	-0.01%
2020/02/13	1	43.25	6	43.15	43.15	-5	15,652	-0.03%
2020/02/12	1	42.80	0	0.00	42.80	1	15,560	0.01%
2020/02/11	1	42.80	10	42.60	42.60	-9	15,533	-0.06%
2020/02/07	1	42.20	0	0.00	42.50	1	15,428	0.01%
2020/02/06	29	43.00	12	43.04	43.00	17	15,478	0.11%
2020/02/05	0	0.00	8	42.34	42.35	-8	15,557	-0.05%
2020/02/04	2	42.05	0	0.00	42.40	2	15,460	0.01%
2020/02/03	7.1	40.63	3	41.33	41.55	4.1	15,348	0.03%
2020/01/31	32	42.20	1	42.50	42.05	31	15,299	0.20%
2020/01/30	21	42.47	21.2	42.35	41.85	-0.2	15,164	0.00%
2020/01/20	0.2	44.80	11	44.95	44.95	-10.8	14,282	-0.08%
2020/01/17	0	0.00	6	44.85	44.90	-6	14,487	-0.04%
2020/01/16	0	0.00	29	44.65	44.75	-29	14,575	-0.20%
2020/01/15	0	0.00	15	44.60	44.55	-15	14,636	-0.10%
2020/01/13	0	0.00	1	44.20	44.25	-1	14,595	-0.01%
2020/01/10	2	43.40	3	43.48	43.50	-1	15,006	-0.01%
2020/01/09	2	43.33	0	0.00	43.45	2	15,008	0.01%
2020/01/08	0	0.00	6	43.28	43.40	-6	14,943	-0.04%
2020/01/07	1	43.40	1	43.30	43.60	0	14,877	0.00%
2020/01/06	2	43.45	0	0.00	43.45	2	14,973	0.01%
2020/01/02	0	0.00	2	44.10	44.10	-2	14,838	-0.01%
2019/12/31	0.2	43.55	41	43.65	43.70	-40.9	14,647	-0.28%
2019/12/30	1	43.75	4	43.55	43.65	-3	14,673	-0.02%
2019/12/26	1	43.00	5	43.15	43.05	-4	14,635	-0.03%
2019/12/25	0.2	43.00	6	42.97	43.10	-5.8	14,801	-0.04%
2019/12/24	0.1	43.05	0	0.00	43.15	0.1	14,907	0.00%
2019/12/23	2	43.10	52	43.25	43.25	-50	14,952	-0.33%
2019/12/20	0	0.00	2	42.95	42.95	-2	14,978	-0.01%
2019/12/19	1	42.80	0	0.00	43.00	1	14,997	0.01%
2019/12/18	5	43.05	4	42.93	43.00	1	15,064	0.01%
2019/12/17	0.5	42.80	2	42.85	42.95	-1.5	15,039	-0.01%
2019/12/16	0	0.00	1	42.80	42.80	-1	14,936	-0.01%
2019/12/13	0	0.00	5	42.61	42.55	-5	14,945	-0.03%
2019/12/12	0	0.00	1	42.30	42.30	-1	14,920	-0.01%
2019/12/11	0	0.00	2	42.20	42.15	-2	14,985	-0.01%
2019/12/09	1	42.05	3	42.00	42.05	-2	15,165	-0.01%
2019/12/06	2	41.80	0	0.00	41.75	2	15,175	0.01%
2019/12/05	38.5	41.66	0	0.00	41.65	38.5	15,354	0.25%
2019/12/04	0	0.00	1	41.45	41.75	-1	15,645	-0.01%
2019/12/03	0	0.00	0	41.85	41.85	0	15,733	0.00%
2019/12/02	1	41.35	13	41.33	41.35	-12	15,733	-0.08%
2019/11/29	5	41.61	1	41.70	41.40	4	15,719	0.03%
2019/11/28	1	41.85	45	42.00	42.00	-44	15,662	-0.28%
2019/11/27	0	0.00	3	41.92	41.95	-3	15,837	-0.02%
2019/11/26	2	41.80	24	42.09	41.80	-22	15,863	-0.14%
2019/11/25	0	0.00	0.2	41.95	41.95	-0.2	15,528	0.00%
2019/11/22	2	42.00	2	42.10	42.10	0	15,556	0.00%
2019/11/21	7	42.16	2	42.25	42.35	5	15,639	0.03%
2019/11/20	3	42.60	3	42.33	42.65	0	15,535	0.00%
2019/11/19	2.3	41.72	200.1	41.50	42.10	-197.8	15,188	-1.30%	大賣/鉅額交易
2019/11/18	206	42.10	223	41.99	42.10	-17	15,006	-0.11%	大買/大賣/
2019/11/15	248	41.48	13	41.42	41.70	235	14,790	1.59%	大買/鉅額交易
2019/11/14	1	41.15	2.1	41.15	41.15	-1.1	14,612	-0.01%
2019/11/13	1	41.00	12	41.02	41.00	-11	14,577	-0.08%
2019/11/12	5	40.55	3	40.55	40.65	2	14,491	0.01%
2019/11/11	3	40.48	3	40.40	40.35	0	14,806	0.00%
2019/11/08	2	40.90	1	40.95	40.90	1	15,386	0.01%
2019/11/07	21.6	40.89	0	0.00	40.95	21.6	15,890	0.14%
2019/11/06	15	40.87	1	40.90	40.80	14	16,088	0.09%
2019/11/05	2	40.70	14	40.71	40.90	-12	16,203	-0.07%
2019/11/04	1	40.80	3	40.80	40.95	-2	16,285	-0.01%
2019/11/01	0	0.00	1	40.45	40.55	-1	16,295	-0.01%
2019/10/31	11	40.40	0	0.00	40.45	11	16,600	0.07%
2019/10/30	2	40.30	0	0.00	40.35	2	16,869	0.01%
2019/10/29	4	40.54	0	0.00	40.65	4	16,765	0.02%
2019/10/28	2	40.70	4	40.83	40.75	-2	16,612	-0.01%
2019/10/24	4	40.84	3	41.00	41.00	1	16,478	0.01%
2019/10/23	2	40.93	3.3	40.92	40.95	-1.3	16,533	-0.01%
2019/10/22	0	0.00	10.1	41.44	41.40	-10.1	16,532	-0.06%
2019/10/21	0	0.00	3	41.43	41.50	-3	16,453	-0.02%
2019/10/18	4	40.89	14	40.74	40.95	-10	16,356	-0.06%
2019/10/17	8	40.02	3	40.05	40.10	5	15,849	0.03%
2019/10/16	0	0.00	8	40.00	40.00	-8	15,811	-0.05%
2019/10/15	1	39.90	6	39.95	40.00	-5	15,916	-0.03%
2019/10/14	1	39.90	2	39.98	39.95	-1	16,255	-0.01%
2019/10/09	1	39.65	3	39.67	39.50	-2	16,418	-0.01%
2019/10/08	1.2	39.71	3	39.68	39.75	-1.8	16,714	-0.01%
2019/10/07	5	39.19	0.7	39.35	39.30	4.3	17,140	0.03%
2019/10/04	5	38.82	0	0.00	38.90	5	17,320	0.03%
2019/10/03	21	38.85	0	0.00	39.00	21	17,304	0.12%
2019/10/02	7	39.39	8	39.25	39.25	-1	17,315	-0.01%
2019/10/01	3	39.68	0	0.00	39.65	3	17,356	0.02%
2019/09/27	11	39.60	1	39.65	39.65	10	17,381	0.06%
2019/09/26	2	39.90	0	0.00	39.90	2	17,415	0.01%
2019/09/25	5	39.69	1	39.70	39.60	4	17,535	0.02%
2019/09/24	11	39.79	0	0.00	39.80	11	17,583	0.06%
2019/09/23	7	39.89	0	0.00	39.75	7	17,507	0.04%
2019/09/20	10	39.80	5.2	39.82	40.20	4.8	17,563	0.03%
2019/09/19	0.3	40.00	4	39.81	39.80	-3.7	17,483	-0.02%
2019/09/18	6.3	39.85	4	40.07	39.80	2.3	17,574	0.01%
2019/09/17	21.2	39.51	7.4	39.52	39.50	13.8	17,619	0.08%
2019/09/16	5	40.12	0.7	40.15	40.10	4.3	17,629	0.02%
2019/09/12	1	40.05	1.2	40.13	40.05	-0.2	17,599	0.00%
2019/09/11	7	39.96	0	0.00	40.00	7	17,752	0.04%
2019/09/10	16	39.95	2	39.95	39.95	14	17,949	0.08%
2019/09/09	1	40.10	1	39.90	40.00	0	18,140	0.00%
2019/09/06	5	39.52	2	39.98	39.85	3	18,038	0.02%
2019/09/05	7	38.63	2	38.98	39.00	5	17,798	0.03%
2019/09/03	21	38.40	1	38.40	38.35	20	17,972	0.11%
2019/09/02	7	38.18	0	0.00	38.25	7	18,146	0.04%
2019/08/30	0	0.00	2	38.05	38.45	-2	18,113	-0.01%
2019/08/29	2	37.55	7	37.59	37.80	-5	18,035	-0.03%
2019/08/28	26	37.62	1	37.70	37.70	25	18,261	0.14%
2019/08/27	7	37.56	0	0.00	37.65	7	18,435	0.04%
2019/08/26	15	37.56	1	37.65	37.70	14	18,481	0.08%
2019/08/23	1	37.75	0	0.00	38.20	1	18,473	0.01%
2019/08/22	9	37.96	0	0.00	37.85	9	18,541	0.05%
2019/08/21	6	38.01	0	0.00	37.95	6	18,734	0.03%
2019/08/20	6	38.19	2	38.15	38.15	4	18,731	0.02%
2019/08/19	6	38.08	3	38.22	38.10	3	18,777	0.02%
2019/08/16	1	37.95	3	37.98	37.95	-2	18,796	-0.01%
2019/08/15	3	37.92	2	37.90	38.00	1	18,773	0.01%
2019/08/14	39	37.83	4	37.88	38.30	35	18,819	0.19%
2019/08/13	17	37.43	4	37.25	37.25	13	18,656	0.07%
2019/08/12	7	43.95	37	43.98	43.95	-30	18,080	-0.17%
2019/08/08	1	43.95	0	0.00	43.90	1	17,741	0.01%
2019/08/07	1	43.45	0	0.00	43.35	1	17,601	0.01%
2019/08/06	3	43.10	1	43.10	43.30	2	17,750	0.01%
2019/08/05	2	43.50	0	0.00	43.55	2	17,728	0.01%
2019/08/02	12	43.71	2	43.90	43.55	10	17,716	0.06%
2019/08/01	10	44.35	0	0.00	44.05	10	17,596	0.06%
2019/07/31	8	44.72	1	44.80	44.70	7	17,513	0.04%
2019/07/30	1	44.80	0	0.00	44.80	1	17,651	0.01%
2019/07/29	1	44.95	1	44.90	44.85	0	17,948	0.00%
2019/07/26	19	44.42	0	0.00	44.65	19	18,163	0.10%
2019/07/25	106	44.40	1	44.55	44.30	105	18,228	0.58%	大買/鉅額交易
2019/07/24	2	44.95	1	44.90	44.80	1	18,091	0.01%
2019/07/23	3	45.03	3	45.00	45.05	0	18,053	0.00%
2019/07/22	117	44.95	2	44.90	44.90	115	18,025	0.64%	大買/鉅額交易
2019/07/19	103.2	44.67	3	44.67	44.80	100.2	17,949	0.56%	大買/
2019/07/18	14	44.61	0	0.00	44.60	14	17,921	0.08%
2019/07/17	9	44.54	19	44.58	44.70	-10	18,132	-0.06%
2019/07/16	20	44.28	0.1	44.85	44.75	19.9	18,306	0.11%
2019/07/15	2	43.98	1	44.05	44.05	1	18,126	0.01%
2019/07/12	1	44.70	4	44.53	44.35	-3	18,091	-0.02%
2019/07/11	41	44.84	1	44.80	44.80	40	18,028	0.22%
2019/07/10	10	45.92	0	45.95	45.85	10	17,637	0.06%
2019/07/09	5	46.04	0	0.00	46.00	5	17,645	0.03%
2019/07/08	0	0.00	20	46.20	46.20	-20	17,825	-0.11%
2019/07/05	1	46.00	9	46.16	46.15	-8	17,949	-0.04%
2019/07/04	5	45.82	0	0.00	45.90	5	18,032	0.03%
2019/07/02	1	46.00	3	46.20	46.35	-2	18,452	-0.01%
2019/07/01	1	45.80	3	46.10	46.15	-2	18,483	-0.01%
2019/06/27	1	45.75	1	46.10	45.95	0	18,801	0.00%
2019/06/26	7	45.61	0	0.00	45.55	7	18,891	0.04%
2019/06/25	0	0.00	2	45.53	45.60	-2	19,323	-0.01%
2019/06/24	2	45.50	1	45.50	45.60	1	19,560	0.01%
2019/06/21	2	45.23	0	0.00	45.15	2	19,765	0.01%
2019/06/20	2	45.20	3	45.18	45.40	-1	20,696	0.00%
2019/06/19	6	45.28	2	45.18	45.30	4	20,682	0.02%
2019/06/18	0	0.00	1	45.00	45.20	-1	20,639	0.00%
2019/06/17	2	44.70	1	44.70	44.70	1	20,457	0.00%
2019/06/14	0	0.00	10	44.00	43.95	-10	20,318	-0.05%
2019/06/13	6	43.91	5	43.65	43.85	1	20,846	0.00%
2019/06/12	2	43.80	2	43.68	43.75	0	20,917	0.00%
2019/06/11	1	43.60	0	0.00	44.00	1	20,838	0.00%
2019/06/10	2	43.78	7	43.61	43.85	-5	20,740	-0.02%
2019/06/06	21	43.04	0	0.00	43.15	21	20,602	0.10%
2019/06/05	1	42.95	3	43.18	43.00	-2	20,525	-0.01%
2019/06/04	3	43.48	1	43.40	43.10	2	20,408	0.01%
2019/06/03	10	43.30	0	0.00	43.40	10	20,223	0.05%
2019/05/31	1	42.75	0	0.00	42.90	1	20,045	0.00%
2019/05/30	1	42.60	1	42.75	42.80	0	19,910	0.00%
2019/05/29	3	42.30	0	0.00	42.50	3	19,853	0.02%
2019/05/28	6	42.32	2	42.40	42.30	4	19,894	0.02%
2019/05/27	4	42.54	1	42.45	42.40	3	19,814	0.02%
2019/05/24	1	42.35	0	0.00	42.35	1	19,902	0.01%
2019/05/21	2	42.60	0	0.00	42.85	2	20,460	0.01%
2019/05/20	2	42.30	1	42.60	42.35	1	20,442	0.00%
2019/05/17	7	42.27	1	42.25	42.25	6	20,401	0.03%
2019/05/16	1	41.70	0	0.00	42.00	1	20,412	0.00%
2019/05/15	1	41.85	0	0.00	41.75	1	20,302	0.00%
2019/05/14	12	41.58	0	0.00	41.55	12	20,272	0.06%
2019/05/13	6	42.21	6	42.60	42.00	0	19,984	0.00%
2019/05/10	17	42.55	0	0.00	42.50	17	19,903	0.09%
2019/05/09	16	42.77	0	0.00	42.50	16	19,795	0.08%
2019/05/08	5	43.00	1.1	42.64	43.00	3.9	19,622	0.02%
2019/05/07	0	0.00	1	42.80	42.90	-1	19,430	-0.01%
2019/05/06	9	42.43	101	42.40	42.30	-92	19,257	-0.48%	大賣/
2019/05/03	214	42.63	102	42.58	42.85	112	18,942	0.59%	大買/大賣/鉅額交易
2019/05/02	10	42.30	0	0.00	42.20	10	18,615	0.05%
2019/04/29	1	42.00	11	42.05	42.10	-10	18,476	-0.05%
2019/04/25	0	0.00	6	41.44	41.80	-6	18,375	-0.03%
2019/04/24	0.1	41.60	6	41.70	41.55	-5.9	18,358	-0.03%
2019/04/23	8	40.99	1	40.90	41.60	7	18,316	0.04%
2019/04/22	6	41.27	3	41.05	41.00	3	18,243	0.02%
2019/04/19	41	41.61	0	0.00	41.70	41	17,929	0.23%
2019/04/18	3	41.58	0	0.00	41.60	3	17,806	0.02%
2019/04/17	6	42.01	0	0.00	41.95	6	17,616	0.03%
2019/04/16	4	42.25	0	0.00	42.30	4	17,377	0.02%
2019/04/12	10	42.00	7.9	42.06	42.00	2.1	17,209	0.01%
2019/04/11	10	42.12	5	42.05	42.05	5	17,030	0.03%
2019/04/10	6	41.85	4	41.99	42.00	2	16,791	0.01%
2019/04/09	15	42.15	0	0.00	42.15	15	16,545	0.09%
2019/04/08	3	42.10	10	42.20	42.30	-7	16,200	-0.04%
2019/04/03	0	41.70	5	41.55	41.70	-5	15,817	-0.03%
2019/04/02	2	41.55	0	0.00	41.40	2	15,641	0.01%
2019/04/01	1	41.65	3	41.70	41.35	-2	15,380	-0.01%
2019/03/29	1	41.25	6	41.30	41.25	-5	14,937	-0.03%
2019/03/28	8	41.24	0	0.00	41.00	8	14,770	0.05%
2019/03/27	6	40.58	2	40.65	40.55	4	14,397	0.03%
2019/03/26	14	40.42	2	40.45	40.45	12	14,149	0.08%
2019/03/25	16	40.28	6	40.21	40.50	10	13,906	0.07%
2019/03/22	11	38.63	0	0.00	38.70	11	12,921	0.09%
2019/03/21	3	38.90	0	0.00	38.85	3	12,975	0.02%
2019/03/20	1	38.10	0	0.00	38.05	1	12,847	0.01%
2019/03/19	5	38.05	1	38.10	38.10	4	12,820	0.03%
2019/03/18	0	0.00	6	37.78	37.80	-6	12,718	-0.05%
2019/03/15	1	38.60	1	38.75	38.65	0	12,123	0.00%
2019/03/14	1	38.45	2	38.55	38.60	-1	12,005	-0.01%
2019/03/13	2	38.50	2	38.53	38.50	0	12,137	0.00%
2019/03/12	3	38.55	2	38.00	38.40	1	12,190	0.01%
2019/03/11	4	37.99	0	0.00	37.85	4	12,358	0.03%
2019/03/08	1	37.85	0	0.00	38.00	1	12,634	0.01%
2019/03/04	1	38.00	0	0.00	38.20	1	14,411	0.01%
2019/02/27	1	38.35	0	0.00	38.40	1	14,337	0.01%
2019/02/26	1	38.20	1	38.30	38.20	0	14,246	0.00%
2019/02/25	4	38.39	0	0.00	38.45	4	14,362	0.03%
2019/02/22	3	38.88	1	39.00	38.70	2	14,472	0.01%
2019/02/21	1	38.15	1	39.05	39.30	0	14,492	0.00%
2019/02/20	2	37.65	0	0.00	37.85	2	14,013	0.01%
2019/02/19	3	37.50	0	0.00	37.55	3	13,849	0.02%
2019/02/18	0	0.00	2	36.95	36.90	-2	13,696	-0.01%
2019/02/14	1	37.60	1	37.50	37.50	0	13,833	0.00%
2019/02/13	0.2	37.65	0	0.00	37.65	0.2	13,710	0.00%
2019/02/12	0	0.00	2	37.55	37.70	-2	13,617	-0.01%
2019/01/30	2	37.15	0	0.00	37.35	2	13,468	0.01%
2019/01/29	0	0.00	3.2	37.05	37.10	-3.2	13,530	-0.02%
2019/01/25	0	0.00	1	36.65	36.60	-1	13,691	-0.01%
2019/01/18	1	35.60	1	35.90	36.00	0	14,490	0.00%
2019/01/15	1	35.65	0	0.00	35.70	1	15,547	0.01%
2019/01/14	0	0.00	1	36.20	35.60	-1	15,440	-0.01%
2019/01/10	0	0.00	2	36.60	36.55	-2	15,388	-0.01%
2019/01/08	0	0.00	2	35.70	35.55	-2	15,314	-0.01%
2019/01/07	0	0.00	12	35.94	36.00	-12	15,385	-0.08%
2019/01/04	4	35.13	0	0.00	35.45	4	15,411	0.03%
2019/01/03	1	35.25	0	0.00	35.15	1	15,897	0.01%
2018/12/28	1	35.70	0	0.00	35.60	1	16,040	0.01%
2018/12/27	10	35.55	0	0.00	35.40	10	16,117	0.06%
2018/12/21	0	0.00	0.2	35.50	35.40	-0.2	16,971	0.00%
2018/12/20	0	0.00	1	35.55	35.40	-1	16,974	-0.01%
2018/12/18	0	0.00	2	35.85	35.65	-2	16,943	-0.01%
2018/12/17	0	0.00	7	35.95	36.00	-7	17,319	-0.04%
2018/12/14	10	35.68	0	0.00	35.75	10	17,273	0.06%
2018/12/13	1	35.00	1	35.45	35.50	0	17,362	0.00%
2018/12/12	1	34.90	0	0.00	34.95	1	17,290	0.01%
2018/12/10	8	34.78	0	0.00	34.75	8	17,308	0.05%
2018/12/07	0	0.00	20	35.17	35.05	-20	17,487	-0.11%
2018/12/05	2	34.80	0	0.00	34.85	2	17,823	0.01%
2018/12/04	2.2	34.90	14	35.10	35.05	-11.8	18,345	-0.06%
2018/12/03	2	35.30	2	35.95	35.85	0	18,146	0.00%
2018/11/30	1	34.70	0	0.00	34.50	1	17,903	0.01%
2018/11/29	3	34.20	1	34.15	34.05	2	17,779	0.01%
2018/11/28	8	33.91	0	0.00	34.05	8	17,765	0.05%
2018/11/27	33	33.25	11	33.34	33.50	22	17,583	0.13%
2018/11/26	3	34.85	0	0.00	35.35	3	16,748	0.02%
2018/11/22	5	35.06	0	0.00	34.85	5	17,290	0.03%
2018/11/21	3	35.65	0	0.00	35.70	3	17,165	0.02%
2018/11/20	0	0.00	1	36.70	36.65	-1	17,025	-0.01%
2018/11/19	10	36.45	10	36.50	36.50	0	17,037	0.00%
2018/11/16	0	0.00	1	36.40	36.45	-1	17,140	-0.01%
2018/11/15	0	0.00	2	36.05	36.15	-2	17,325	-0.01%
2018/11/14	0	0.00	31.2	37.06	36.35	-31.2	17,409	-0.18%
2018/11/13	31	36.35	1	35.95	36.40	30	17,458	0.17%
2018/11/12	1	35.45	0	0.00	35.60	1	17,488	0.01%
2018/11/08	0	0.00	1	35.35	35.50	-1	18,029	-0.01%
2018/11/07	1	35.55	1	35.45	35.50	0	18,509	0.00%
2018/11/06	1	34.90	1	35.05	35.10	0	19,646	0.00%
2018/11/05	5.2	35.24	0	0.00	35.35	5.2	19,895	0.03%
2018/11/02	1	36.35	1	36.30	36.45	0	20,127	0.00%
2018/10/30	0	0.00	6	34.33	34.10	-6	20,695	-0.03%
2018/10/26	3	33.75	0	0.00	33.50	3	21,504	0.01%
2018/10/25	2.2	33.21	10	33.70	34.00	-7.8	22,325	-0.04%
2018/10/24	13.2	33.96	5	34.48	34.15	8.2	23,157	0.04%
2018/10/23	11	36.45	11	36.50	36.00	0	22,836	0.00%
2018/10/22	1	37.75	0	0.00	37.55	1	23,078	0.00%
2018/10/19	1	37.15	0	0.00	37.25	1	24,086	0.00%
2018/10/17	0	0.00	1	38.75	38.25	-1	25,131	0.00%
2018/10/16	9	37.98	1	37.85	38.20	8	25,323	0.03%
2018/10/15	1	38.55	0	0.00	38.50	1	25,455	0.00%
2018/10/12	5	38.05	5	38.55	39.00	0	25,600	0.00%
2018/10/11	3	37.88	0	0.00	37.60	3	25,654	0.01%
2018/10/09	2	40.00	0.1	40.05	40.05	1.9	25,282	0.01%
2018/10/04	1	39.80	2	39.53	39.80	-1	25,683	0.00%
2018/10/02	0	0.00	1	40.25	40.30	-1	26,052	0.00%
2018/09/28	10	41.25	15	41.37	41.10	-5	26,430	-0.02%
2018/09/27	5	40.35	0	0.00	40.25	5	26,273	0.02%
2018/09/26	0	0.00	1	40.00	39.90	-1	26,482	0.00%
2018/09/21	0	0.00	0.5	40.40	40.40	-0.5	27,049	0.00%
2018/09/20	1	39.80	0	0.00	40.10	1	26,888	0.00%
2018/09/19	0	0.00	1	40.45	40.15	-1	26,972	0.00%
2018/09/18	0.1	39.70	15	39.75	39.70	-14.9	27,031	-0.05%
2018/09/14	0	0.00	1	39.75	39.65	-1	27,256	0.00%
2018/09/13	2	39.25	0	0.00	39.10	2	27,301	0.01%
2018/09/12	1	38.00	2	38.28	38.55	-1	27,171	0.00%
2018/09/11	2	37.80	0	0.00	38.00	2	27,244	0.01%
2018/09/10	18	37.79	0	0.00	37.95	18	27,027	0.07%
2018/09/06	0	0.00	1	41.80	41.80	-1	26,592	0.00%
2018/09/04	2	41.85	2	42.05	42.10	0	26,593	0.00%
2018/08/30	2	41.70	0	0.00	42.00	2	26,050	0.01%
2018/08/29	0.8	43.20	1	43.30	43.40	-0.2	25,625	0.00%
2018/08/28	0	0.00	2	43.15	43.30	-2	25,698	-0.01%
2018/08/27	1	43.40	2	43.18	43.30	-1	25,815	0.00%
2018/08/23	1	43.25	2	42.98	43.10	-1	25,948	0.00%
2018/08/22	1	42.95	2	42.85	42.95	-1	26,075	0.00%
2018/08/17	5	42.31	6	42.69	42.05	-1	26,177	0.00%
2018/08/16	4	41.56	3	41.95	42.00	1	26,134	0.00%
2018/08/15	4	42.93	0	0.00	42.35	4	26,225	0.02%
2018/08/14	2.2	42.82	1	43.00	43.30	1.2	25,975	0.00%
2018/08/13	5	42.56	3	42.97	42.15	2	25,677	0.01%
2018/08/10	0	0.00	6	41.32	41.50	-6	24,798	-0.02%
2018/08/09	12	40.50	10	40.80	40.50	2	24,741	0.01%
2018/08/08	1	40.75	0	0.00	40.60	1	25,207	0.00%
2018/08/07	2	40.20	1	40.30	40.15	1	25,092	0.00%
2018/08/03	0	0.00	3	40.83	40.45	-3	24,795	-0.01%
2018/08/01	2	40.53	9	40.77	41.05	-7	23,866	-0.03%
2018/07/31	10	39.32	5	39.46	39.35	5	22,946	0.02%
2018/07/30	8	40.93	0	0.00	40.70	8	22,017	0.04%
2018/07/27	1	41.00	0	0.00	40.30	1	21,668	0.00%
2018/07/26	1	40.65	0	0.00	40.50	1	21,333	0.00%
2018/07/25	1	45.05	0	0.00	45.10	1	20,460	0.00%
2018/07/24	3.2	44.56	12	44.77	45.50	-8.8	20,173	-0.04%
2018/07/19	2	42.85	2	42.75	42.75	0	19,164	0.00%
2018/07/16	3	42.45	0	0.00	42.50	3	19,102	0.02%
2018/07/13	0	0.00	3	43.60	43.50	-3	19,058	-0.02%
2018/07/05	0	0.00	1	42.10	42.05	-1	17,264	-0.01%
2018/07/04	1	41.70	0	0.00	42.00	1	17,216	0.01%
2018/06/29	2	41.90	0	0.00	42.35	2	16,147	0.01%
2018/06/27	5	43.34	0	0.00	43.00	5	15,500	0.03%
2018/06/19	4	43.88	0	0.00	43.85	4	14,290	0.03%
2018/06/15	3	44.65	0	0.00	45.25	3	13,991	0.02%
2018/06/14	0	0.00	13	45.01	44.90	-13	13,688	-0.09%
2018/06/13	13	45.43	1	44.60	45.45	12	13,540	0.09%
2018/06/08	8	44.38	0	0.00	45.00	8	13,315	0.06%
2018/06/07	7	44.69	0	0.00	44.75	7	13,245	0.05%
2018/06/05	1	44.90	0	0.00	45.20	1	13,105	0.01%
2018/05/30	0	0.00	3	42.95	43.75	-3	12,061	-0.02%
2018/05/25	0	0.00	1.2	43.98	43.90	-1.2	11,405	-0.01%
2018/05/24	1	44.00	0	0.00	44.75	1	11,186	0.01%
2018/05/23	0	0.00	0	44.10	44.10	0	10,986	0.00%
2018/05/22	0	0.00	3	45.60	45.60	-3	10,678	-0.03%
2018/05/16	1.1	45.96	6	45.65	45.90	-4.9	9,922	-0.05%
2018/05/02	3	41.20	0	0.00	40.85	3	7,860	0.04%
2018/04/26	0	0.00	4	40.61	40.50	-4	7,705	-0.05%
2018/04/25	0	0.00	8	40.46	40.20	-8	7,573	-0.11%
2018/04/24	7	40.94	8	40.66	40.85	-1	7,530	-0.01%
2018/04/23	0	0.00	1	38.85	38.90	-1	7,116	-0.01%
2018/04/19	1.2	38.77	0	0.00	39.00	1.2	7,137	0.02%
2018/04/17	0	37.75	0	0.00	38.00	0	7,686	0.00%
2018/04/13	0	0.00	1	38.00	38.20	-1	8,016	-0.01%
2018/04/10	0	0.00	1	38.00	38.20	-1	8,908	-0.01%
2018/03/30	0	36.60	0	0.00	36.60	0	9,384	0.00%
2018/03/23	0	0.00	1	36.80	37.00	-1	10,302	-0.01%
2018/03/06	0	0.00	1	36.70	36.50	-1	10,762	-0.01%
2018/02/26	1	37.00	0	0.00	36.55	1	11,206	0.01%
2018/02/21	0	0.00	1	36.95	37.20	-1	11,246	-0.01%
2018/02/12	4	35.80	0	0.00	35.95	4	11,186	0.04%
2018/02/08	1	36.70	0	0.00	36.75	1	11,101	0.01%
2018/02/06	1	36.50	0	0.00	35.50	1	11,176	0.01%
2018/02/05	0	0.00	1	37.20	37.80	-1	10,868	-0.01%
2018/02/01	7	37.90	5	37.90	37.90	2	10,779	0.02%
2018/01/30	0	0.00	8	37.90	37.90	-8	10,744	-0.07%
2018/01/26	3	38.00	1	37.95	38.20	2	10,632	0.02%
2018/01/23	0	0.00	3	37.25	37.30	-3	10,370	-0.03%
2018/01/22	0	0.00	2	37.90	37.85	-2	10,192	-0.02%
2018/01/18	0	0.00	2	38.10	37.85	-2	10,032	-0.02%
2018/01/17	0	0.00	1	38.40	38.50	-1	9,868	-0.01%
2018/01/16	0	0.00	2	37.95	38.10	-2	9,731	-0.02%
2018/01/15	0	0.00	101	37.60	37.85	-101	9,652	-1.05%	大賣/鉅額交易
2018/01/12	0	0.00	800	37.69	37.60	-800	9,583	-8.35%	大賣/鉅額交易
2018/01/11	1	37.70	0	0.00	37.50	1	9,356	0.01%
2018/01/09	100	38.10	0	0.00	38.30	100	8,715	1.15%
2018/01/08	400	38.01	2	37.50	38.20	398	8,456	4.71%	大買/鉅額交易
2018/01/05	405	37.34	4	37.26	37.30	401	8,145	4.92%	大買/鉅額交易
2018/01/03	0	0.00	23	37.03	37.35	-23	7,533	-0.31%
2018/01/02	1	36.45	2	36.38	36.55	-1	7,250	-0.01%