台泥 (1101)-元大-承德券商分點個股進出

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

台泥

(1101)

可現股當沖

股價
32.70
漲跌
▼0.30
漲幅
-0.91%
成交量
14,582張
產業
上市水泥類股
2645人加入追蹤

立即追蹤
本地時間:14:30

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

台泥 (1101)籌碼相關－元大-承德券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-承德券商分點個股進出
元大-承德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
2024/06/04	3.5	32.82	3	32.80	32.70	0.5	19,258	0.00%
2024/06/03	0.2	33.00	0	0.00	33.00	0.2	19,241	0.00%
2024/05/31	0	0.00	0	33.05	33.00	0	19,359	0.00%
2024/05/30	5.1	32.92	5	33.00	32.85	0.1	19,198	0.00%
2024/05/29	4.3	33.45	0	0.00	33.20	4.3	19,084	0.02%
2024/05/28	2.1	33.90	5	33.87	33.95	-2.9	18,880	-0.02%
2024/05/27	1	33.90	7	33.86	33.80	-6	19,149	-0.03%
2024/05/24	2	34.03	1	33.80	34.05	1	19,164	0.01%
2024/05/23	9.7	34.03	0.1	34.10	34.00	9.6	19,106	0.05%
2024/05/22	0	0.00	10.5	34.17	34.35	-10.5	18,882	-0.06%
2024/05/21	2.6	33.31	1	33.25	33.35	1.6	18,203	0.01%
2024/05/20	10	33.85	0	0.00	33.85	10	18,043	0.06%
2024/05/17	2	33.85	12.1	33.80	33.90	-10.1	17,916	-0.06%
2024/05/16	0	0.00	3	33.62	33.60	-3	17,836	-0.02%
2024/05/15	0.1	33.50	2	33.40	33.30	-1.9	17,783	-0.01%
2024/05/14	2	33.40	8	33.23	33.35	-6	17,869	-0.03%
2024/05/13	14	33.73	12.6	33.68	33.70	1.4	17,684	0.01%
2024/05/10	8	33.25	5	33.28	33.30	3	17,314	0.02%
2024/05/09	0.6	32.83	52	32.70	32.65	-51.4	17,094	-0.30%
2024/05/08	3	33.15	4	33.08	33.10	-1	17,111	-0.01%
2024/05/07	1	33.15	12	33.10	33.20	-11	17,141	-0.06%
2024/05/06	54	32.84	3.1	32.97	33.00	50.9	16,992	0.30%
2024/05/03	6.1	32.56	2.2	32.56	32.40	3.9	16,551	0.02%
2024/05/02	4	32.28	2	32.28	32.30	2	16,359	0.01%
2024/04/30	10	32.20	0	0.00	32.05	10	16,171	0.06%
2024/04/29	0.2	32.20	18.8	32.13	32.35	-18.6	16,038	-0.12%
2024/04/26	5.5	31.90	3	32.00	31.80	2.5	15,880	0.02%
2024/04/25	4.1	31.98	4.5	32.05	32.00	-0.4	15,849	0.00%
2024/04/24	11	32.18	0	0.00	32.15	11	15,799	0.07%
2024/04/23	1	32.50	1	32.94	32.35	0	16,021	0.00%
2024/04/22	0.4	32.60	7	32.48	32.60	-6.6	15,974	-0.04%
2024/04/19	6	32.20	5	32.21	32.00	1	15,756	0.01%
2024/04/18	0	0.00	2.1	32.84	32.70	-2.1	15,379	-0.01%
2024/04/17	5.9	32.59	3	32.70	32.65	2.9	15,172	0.02%
2024/04/16	5.6	32.80	38.7	32.58	32.45	-33.1	15,008	-0.22%
2024/04/15	4.5	32.63	4	32.82	32.35	0.5	14,402	0.00%
2024/04/12	17	31.93	3.1	32.10	32.20	13.9	14,063	0.10%
2024/04/11	0.8	32.55	0	32.53	32.40	0.7	13,848	0.01%
2024/04/10	3	32.70	2.4	32.79	32.70	0.6	13,783	0.00%
2024/04/09	0	0.00	13	32.24	32.45	-13	13,609	-0.10%
2024/04/08	11.1	32.43	7.1	32.46	32.30	4	13,545	0.03%
2024/04/03	17.9	33.12	11	32.57	32.00	6.9	13,436	0.05%
2024/04/02	7.1	31.96	1.3	31.95	31.95	5.7	13,046	0.04%
2024/04/01	1.5	32.15	2	32.10	32.15	-0.5	13,124	0.00%
2024/03/29	1	31.85	11.5	31.93	32.15	-10.5	13,089	-0.08%
2024/03/28	5.2	31.81	0.1	31.85	31.70	5.1	12,963	0.04%
2024/03/27	4.5	31.73	4.1	31.74	31.70	0.5	12,844	0.00%
2024/03/26	0	0.00	5.2	31.49	31.55	-5.2	12,765	-0.04%
2024/03/25	2.1	31.08	0	0.00	31.10	2.1	12,723	0.02%
2024/03/22	7.4	31.09	1	31.15	31.15	6.4	12,702	0.05%
2024/03/21	5.8	31.56	97	31.50	31.50	-91.2	12,514	-0.73%
2024/03/20	14.6	30.97	11	30.91	30.90	3.6	12,516	0.03%
2024/03/19	11.1	31.47	14	31.43	31.40	-2.9	12,198	-0.02%
2024/03/18	2.1	31.65	8	31.70	31.70	-6	11,945	-0.05%
2024/03/15	20.5	31.95	3	32.02	31.95	17.5	11,833	0.15%
2024/03/14	1	31.85	5	31.81	32.00	-4	11,512	-0.03%
2024/03/13	2	31.75	0.1	31.85	31.70	1.9	11,518	0.02%
2024/03/12	2.6	31.93	2.2	32.00	32.00	0.4	11,388	0.00%
2024/03/11	8.1	31.73	101	31.64	31.80	-93	11,415	-0.81%	大賣/
2024/03/08	13.8	31.92	202.1	31.98	31.85	-188.3	11,531	-1.63%	大賣/鉅額交易
2024/03/07	3.1	31.93	200	31.93	32.00	-197	11,664	-1.69%	大賣/鉅額交易
2024/03/06	1	31.90	301.1	31.93	32.00	-300.1	12,022	-2.50%	大賣/鉅額交易
2024/03/05	0.1	32.20	301	32.07	32.00	-301	13,502	-2.23%	大賣/鉅額交易
2024/03/04	3	32.03	301.2	32.06	32.05	-298.2	13,771	-2.17%	大賣/鉅額交易
2024/03/01	18	32.00	300.3	32.01	32.05	-282.3	14,657	-1.93%	大賣/鉅額交易
2024/02/29	8.4	32.15	500	32.15	32.10	-491.6	14,759	-3.33%	大賣/鉅額交易
2024/02/27	10.3	31.94	100	31.93	31.85	-89.7	14,610	-0.61%
2024/02/26	5	32.28	201	32.30	32.15	-196.1	14,608	-1.34%	大賣/鉅額交易
2024/02/23	3	32.40	200.4	32.42	32.40	-197.4	14,694	-1.34%	大賣/鉅額交易
2024/02/22	0.3	32.40	209	32.41	32.55	-208.7	15,103	-1.38%	大賣/鉅額交易
2024/02/21	4	32.48	210	32.46	32.50	-206	15,202	-1.35%	大賣/鉅額交易
2024/02/20	0.1	32.65	1.1	32.61	32.65	-1	15,222	-0.01%
2024/02/19	11	32.59	204.5	32.62	32.80	-193.5	15,433	-1.25%	大賣/鉅額交易
2024/02/16	7.5	31.83	9	31.90	31.90	-1.5	15,704	-0.01%
2024/02/15	9.5	31.88	54	31.85	32.00	-44.5	15,670	-0.28%
2024/02/05	6	32.01	21	31.96	32.15	-15	15,497	-0.10%
2024/02/02	2	32.23	0	0.00	32.25	2	15,452	0.01%
2024/02/01	1.3	32.33	5.5	32.32	32.45	-4.2	15,591	-0.03%
2024/01/31	6.2	31.98	13	31.96	31.90	-6.8	15,628	-0.04%
2024/01/30	3	32.13	5	32.05	32.00	-2	15,538	-0.01%
2024/01/29	2.3	32.38	3	32.35	32.35	-0.7	15,511	0.00%
2024/01/26	0.5	32.73	3	32.65	32.60	-2.5	15,632	-0.02%
2024/01/25	0.3	32.75	0	0.00	32.70	0.3	15,730	0.00%
2024/01/24	13.1	32.68	13	32.64	32.60	0.1	15,865	0.00%
2024/01/23	1	32.60	2	32.50	32.70	-1	16,153	-0.01%
2024/01/22	6.1	32.40	1	32.45	32.30	5.1	16,296	0.03%
2024/01/19	2.3	32.04	0	0.00	32.40	2.3	16,355	0.01%
2024/01/18	14.2	32.06	0	0.00	32.05	14.2	16,380	0.09%
2024/01/17	11.8	32.30	0	0.00	32.20	11.8	16,459	0.07%
2024/01/16	13.1	33.05	0	0.00	32.90	13.1	16,356	0.08%
2024/01/15	1.2	33.82	1	33.65	33.65	0.2	16,277	0.00%
2024/01/12	3.3	33.66	0	0.00	33.75	3.3	16,716	0.02%
2024/01/11	0	0.00	0	33.90	33.70	0	17,605	0.00%
2024/01/10	8.2	33.77	0	0.00	33.70	8.2	18,877	0.04%
2024/01/09	0.7	34.21	0	0.00	34.05	0.7	19,006	0.00%
2024/01/08	1.6	34.29	0	0.00	34.25	1.6	19,126	0.01%
2024/01/05	2	34.30	0	0.00	34.35	2	19,349	0.01%
2024/01/04	1	34.15	1	34.20	34.20	0	19,609	0.00%
2024/01/03	6.2	34.32	0	34.50	34.20	6.2	19,771	0.03%
2024/01/02	8	34.74	2.3	34.67	34.70	5.7	19,818	0.03%
2023/12/29	1	34.75	0	34.80	34.85	1	19,953	0.00%
2023/12/28	0	0.00	4	34.82	34.90	-4	20,185	-0.02%
2023/12/27	8.2	34.83	7	34.86	34.90	1.2	20,197	0.01%
2023/12/26	0	34.65	0	34.65	34.65	0	20,237	0.00%
2023/12/25	0	0.00	12.2	34.50	34.50	-12.2	20,449	-0.06%
2023/12/22	4.8	34.26	0	0.00	34.30	4.8	20,578	0.02%
2023/12/21	8.2	34.20	1.9	34.20	34.25	6.3	20,790	0.03%
2023/12/20	1	34.25	0	34.50	34.50	1	21,158	0.00%
2023/12/19	0.9	34.50	5	34.32	34.35	-4.2	21,394	-0.02%
2023/12/18	0	0.00	0	34.50	34.55	0	21,730	0.00%
2023/12/15	1.2	34.42	51.7	34.50	34.30	-50.5	21,955	-0.23%
2023/12/14	1.1	34.31	8	34.46	34.40	-6.9	21,772	-0.03%
2023/12/13	3	34.13	4	34.15	34.05	-1	21,743	0.00%
2023/12/12	89.3	34.15	11	34.15	34.15	78.3	21,824	0.36%
2023/12/11	2	34.45	0	0.00	34.40	2	21,878	0.01%
2023/12/08	1	34.60	0.1	34.70	34.60	0.9	22,119	0.00%
2023/12/07	4	34.58	12	34.42	34.50	-8	22,107	-0.04%
2023/12/06	22.2	34.75	1	34.70	34.60	21.2	22,145	0.10%
2023/12/05	0	0.00	6	34.80	34.90	-6	22,206	-0.03%
2023/12/04	12	34.14	3	34.20	34.05	9	22,066	0.04%
2023/12/01	8.1	34.56	0	0.00	34.40	8.1	22,225	0.04%
2023/11/30	15	35.05	17.1	35.10	34.95	-2.1	21,892	-0.01%
2023/11/29	9	34.27	41.2	34.31	34.25	-32.2	20,364	-0.16%
2023/11/28	81.3	35.02	20	34.90	34.50	61.3	20,138	0.30%
2023/11/27	0	0.00	30.4	34.07	33.95	-30.4	19,597	-0.15%
2023/11/24	0.9	34.00	25	34.05	33.75	-24.1	19,408	-0.12%
2023/11/22	9	33.97	1	34.05	33.85	8	19,049	0.04%
2023/11/21	10	34.08	13.4	34.01	34.20	-3.4	18,952	-0.02%
2023/11/20	8	33.64	3	33.62	33.60	5	18,544	0.03%
2023/11/17	7.6	33.29	2	33.25	33.20	5.6	18,469	0.03%
2023/11/16	19.4	33.19	2	33.15	33.05	17.4	18,400	0.09%
2023/11/15	11	33.10	9.6	32.99	33.15	1.4	18,225	0.01%
2023/11/14	5.1	32.57	1	32.60	32.50	4.1	18,089	0.02%
2023/11/13	2.3	32.98	1	32.65	32.80	1.3	18,187	0.01%
2023/11/10	0	0.00	0	32.97	32.85	0	18,374	0.00%
2023/11/09	5.2	32.95	1	32.90	32.90	4.2	18,388	0.02%
2023/11/08	0.1	33.00	2	33.00	32.90	-1.9	18,405	-0.01%
2023/11/07	3	32.53	0	0.00	32.55	3	18,432	0.02%
2023/11/06	16	32.82	2	32.88	32.80	14	18,394	0.08%
2023/11/03	3	32.80	3.3	32.77	32.90	-0.3	18,290	0.00%
2023/11/02	0	0.00	6.3	32.44	32.35	-6.3	18,196	-0.03%
2023/11/01	5.2	32.10	1	32.20	32.10	4.1	18,166	0.02%
2023/10/31	5	32.24	3	32.30	32.25	2	18,158	0.01%
2023/10/30	0.1	32.05	2.5	32.02	32.00	-2.5	18,028	-0.01%
2023/10/27	1	31.90	0	0.00	31.85	1	17,917	0.01%
2023/10/26	3	31.45	1	31.50	31.45	2	17,975	0.01%
2023/10/25	3	31.63	2	31.65	31.55	1	17,848	0.01%
2023/10/24	7.1	31.53	0	0.00	31.50	7.1	17,706	0.04%
2023/10/23	1.9	31.78	1	31.70	31.65	0.9	17,530	0.00%
2023/10/20	17.3	31.55	4	31.65	31.75	13.3	17,702	0.08%
2023/10/19	40	31.83	6	31.90	31.90	34	17,409	0.20%
2023/10/18	20.3	32.48	8	32.57	32.45	12.3	16,813	0.07%
2023/10/17	5.3	33.55	0	0.00	33.45	5.3	15,659	0.03%
2023/10/16	1.5	33.67	0.2	33.76	33.60	1.3	15,645	0.01%
2023/10/13	69	33.99	1	33.80	33.80	68	15,722	0.43%
2023/10/12	4	33.61	15	33.43	33.70	-11	15,681	-0.07%
2023/10/11	1.4	33.03	2	33.00	33.10	-0.6	15,548	0.00%
2023/10/06	6.2	32.84	0	0.00	32.80	6.2	15,540	0.04%
2023/10/05	16.9	32.64	0	0.00	32.75	16.9	15,507	0.11%
2023/10/04	9.3	32.89	0	0.00	32.90	9.3	15,539	0.06%
2023/10/03	2	33.15	0	0.00	33.20	2	15,625	0.01%
2023/10/02	11	33.19	0	0.00	33.10	11	15,776	0.07%
2023/09/28	1	33.25	0	0.00	33.25	1	16,020	0.01%
2023/09/27	6.4	32.97	11.1	32.96	33.05	-4.7	15,999	-0.03%
2023/09/26	18.7	33.09	1	33.10	33.00	17.7	15,938	0.11%
2023/09/25	14.2	33.10	0	0.00	33.10	14.2	15,777	0.09%
2023/09/22	6.6	33.45	0	0.00	33.50	6.6	15,474	0.04%
2023/09/21	18.5	33.96	1	33.95	33.80	17.5	15,253	0.11%
2023/09/20	4	34.44	0	0.00	34.35	4	15,082	0.03%
2023/09/19	5.3	34.97	1	34.90	34.80	4.3	14,902	0.03%
2023/09/18	0	35.15	0	0.00	35.10	0	14,938	0.00%
2023/09/15	5	35.20	2	35.28	35.10	3	15,030	0.02%
2023/09/14	2	35.35	2	35.40	35.50	0	14,962	0.00%
2023/09/13	6.1	35.13	8.1	35.16	35.30	-2.1	14,972	-0.01%
2023/09/12	1.3	34.52	5	34.50	34.60	-3.8	15,254	-0.02%
2023/09/11	2.1	34.12	0	0.00	34.20	2.1	15,266	0.01%
2023/09/08	8.8	34.11	11	34.10	34.10	-2.2	15,301	-0.01%
2023/09/07	2	34.34	0	0.00	34.35	2	15,280	0.01%
2023/09/06	31.6	34.60	1	34.45	34.40	30.6	15,287	0.20%
2023/09/05	1.2	35.18	10	35.20	35.00	-8.8	14,939	-0.06%
2023/09/04	0.1	35.35	1	35.10	35.20	-0.9	14,925	-0.01%
2023/09/01	11	35.45	12	35.18	35.25	-1	14,877	-0.01%
2023/08/31	3.2	34.96	0	0.00	34.95	3.2	14,843	0.02%
2023/08/30	60.2	35.29	3	35.60	35.30	57.2	14,684	0.39%
2023/08/29	4	35.35	0	0.00	35.40	4	15,130	0.03%
2023/08/28	4.5	35.16	13	35.10	35.20	-8.5	15,344	-0.06%
2023/08/25	6.2	35.16	5	35.30	35.10	1.2	16,124	0.01%
2023/08/24	16.5	35.27	1	35.25	35.30	15.5	16,441	0.09%
2023/08/23	7.6	35.37	1.2	35.47	35.30	6.4	16,726	0.04%
2023/08/22	1.1	35.31	1	35.45	35.40	0.1	16,947	0.00%
2023/08/21	4.2	35.33	2	35.30	35.40	2.2	17,344	0.01%
2023/08/18	6.2	35.31	2	35.55	35.15	4.2	17,523	0.02%
2023/08/17	9.8	35.67	2	35.50	35.65	7.8	17,458	0.04%
2023/08/16	3.2	36.11	0	0.00	36.05	3.2	17,488	0.02%
2023/08/15	5.9	36.85	0	0.00	36.70	5.9	17,473	0.03%
2023/08/14	6.6	36.83	0	0.00	36.85	6.6	17,582	0.04%
2023/08/11	4	37.45	5	37.50	37.40	-1	17,637	-0.01%
2023/08/10	6.8	36.90	0	0.00	36.85	6.8	17,644	0.04%
2023/08/09	2	37.10	0	0.00	37.15	2	17,972	0.01%
2023/08/08	5.1	37.14	7.5	37.27	37.10	-2.4	18,250	-0.01%
2023/08/07	2	37.48	0	37.55	37.65	2	18,384	0.01%
2023/08/04	1	37.25	4.2	37.43	37.35	-3.2	18,438	-0.02%
2023/08/02	7.8	37.20	4.1	37.54	37.20	3.7	18,846	0.02%
2023/08/01	1.1	37.54	11	37.40	37.55	-9.9	19,015	-0.05%
2023/07/31	5.1	37.42	11	37.32	37.30	-5.9	19,125	-0.03%
2023/07/28	7.1	37.22	1	37.25	37.35	6.1	19,175	0.03%
2023/07/27	1	37.25	1	37.35	37.35	0	19,620	0.00%
2023/07/26	15.1	37.31	1	37.30	37.25	14.1	20,584	0.07%
2023/07/25	17	37.36	8	37.41	37.40	9	20,798	0.04%
2023/07/24	5.8	36.66	1	36.85	36.50	4.8	20,874	0.02%
2023/07/21	26.7	36.40	10	36.60	36.10	16.7	21,180	0.08%
2023/07/20	3.1	36.59	0	0.00	36.55	3.1	21,667	0.01%
2023/07/19	15.2	36.73	1	36.75	36.60	14.2	22,718	0.06%
2023/07/18	28.2	36.67	2	36.63	37.10	26.2	23,504	0.11%
2023/07/17	22.2	36.77	1	36.80	36.75	21.2	23,411	0.09%
2023/07/14	5.4	36.93	0	0.00	37.00	5.4	23,348	0.02%
2023/07/13	7.3	37.00	1	36.90	36.80	6.3	23,366	0.03%
2023/07/12	0.2	36.72	0	0.00	36.60	0.2	23,564	0.00%
2023/07/11	19.9	36.80	1	36.95	36.55	18.9	23,517	0.08%
2023/07/10	12.5	37.00	0.1	37.05	36.85	12.3	23,394	0.05%
2023/07/07	3.3	36.96	3	36.97	37.30	0.3	23,264	0.00%
2023/07/06	12	37.41	2	37.30	37.25	10	23,393	0.04%
2023/07/05	18.3	37.92	1	37.80	37.80	17.3	23,091	0.07%
2023/07/04	4	38.13	2	38.20	38.05	2	22,913	0.01%
2023/07/03	4	38.20	2.4	38.21	38.25	1.6	22,864	0.01%
2023/06/30	4.1	38.06	0	0.00	38.05	4.1	22,907	0.02%
2023/06/29	13.1	38.09	0	0.00	38.05	13.1	22,932	0.06%
2023/06/28	22.8	38.15	70	38.10	38.05	-47.2	22,980	-0.21%
2023/06/27	1.6	38.62	4	38.54	38.45	-2.5	23,114	-0.01%
2023/06/26	3	38.70	4	38.70	38.80	-1	23,371	0.00%
2023/06/21	20	38.35	0.5	38.60	38.70	19.5	23,378	0.08%
2023/06/20	7	38.63	0.5	38.65	38.55	6.5	23,375	0.03%
2023/06/19	1	38.70	64	38.69	38.70	-63	23,493	-0.27%
2023/06/16	19	38.88	69.6	39.16	38.70	-50.6	23,472	-0.22%
2023/06/15	0.3	38.35	1.3	38.32	38.35	-1.1	23,007	0.00%
2023/06/14	5	38.24	2.1	38.30	38.35	2.9	23,330	0.01%
2023/06/13	5.2	38.15	12	38.20	38.25	-6.8	23,466	-0.03%
2023/06/12	12.8	38.34	8.1	38.35	38.25	4.7	23,491	0.02%
2023/06/09	6	38.34	0	0.00	38.45	6	23,511	0.03%
2023/06/08	19.8	38.53	6.2	38.68	38.50	13.7	23,676	0.06%
2023/06/07	2.3	38.69	1	38.75	38.80	1.3	23,851	0.01%
2023/06/06	3.2	38.78	0	0.00	38.80	3.2	24,048	0.01%
2023/06/05	118.3	38.75	5	38.90	38.85	113.3	24,210	0.47%	大買/鉅額交易
2023/06/02	15	38.40	26	38.51	38.55	-11	24,023	-0.05%
2023/06/01	33.2	37.79	0	0.00	37.75	33.2	23,598	0.14%
2023/05/31	6.3	38.01	7.1	38.16	37.90	-0.8	23,504	0.00%
2023/05/30	10	37.98	6	38.15	38.30	4	22,887	0.02%
2023/05/29	3.1	37.80	0	0.00	38.15	3.1	23,178	0.01%
2023/05/26	1.1	37.66	0	0.00	38.00	1.1	23,692	0.00%
2023/05/25	6	37.53	1	38.05	38.05	5	24,133	0.02%
2023/05/24	8.2	37.60	4	37.60	37.85	4.2	23,953	0.02%
2023/05/23	7.1	37.99	0	0.00	37.90	7.1	23,751	0.03%
2023/05/22	2	38.05	0	0.00	38.25	2	23,649	0.01%
2023/05/19	4	37.85	5.6	37.81	37.85	-1.6	23,556	-0.01%
2023/05/18	2.3	37.79	0	0.00	37.85	2.3	23,437	0.01%
2023/05/17	5	38.10	33.1	38.05	37.90	-28.1	23,453	-0.12%
2023/05/16	8.7	37.61	2	37.53	37.75	6.7	23,506	0.03%
2023/05/15	12.9	37.28	0	0.00	37.35	12.9	23,506	0.05%
2023/05/12	13.4	38.16	0	0.00	37.80	13.4	23,276	0.06%
2023/05/11	13.4	38.16	0	0.00	38.20	13.4	23,037	0.06%
2023/05/10	4.4	38.72	1	38.70	38.85	3.4	22,849	0.01%
2023/05/09	14.6	38.80	1	38.90	38.65	13.6	22,795	0.06%
2023/05/08	9	39.61	4	39.55	39.60	5	22,479	0.02%
2023/05/05	6	39.28	6	39.24	39.30	0	22,322	0.00%
2023/05/04	4	39.40	7	39.61	39.45	-3	22,305	-0.01%
2023/05/03	4.4	39.58	18	39.92	39.50	-13.6	22,236	-0.06%
2023/05/02	80	40.01	41.4	39.54	39.90	38.6	22,048	0.18%
2023/04/28	20	38.65	12.2	38.87	38.70	7.8	21,538	0.04%
2023/04/27	9.1	38.86	5.5	39.01	38.65	3.6	21,481	0.02%
2023/04/26	2.1	38.67	28.6	39.02	39.10	-26.5	21,572	-0.12%
2023/04/25	19.9	38.78	57	38.63	38.50	-37.1	21,693	-0.17%
2023/04/24	64.2	39.19	76.7	39.25	39.55	-12.5	21,265	-0.06%
2023/04/21	40	38.55	50.9	38.26	38.30	-10.9	20,241	-0.05%
2023/04/20	4	37.28	11	37.38	37.20	-7	19,358	-0.04%
2023/04/19	6.1	37.28	1.2	37.27	37.10	4.9	19,409	0.02%
2023/04/18	20.1	37.50	10.4	37.53	37.45	9.7	19,425	0.05%
2023/04/17	2.3	38.12	17.4	38.05	37.95	-15.2	19,656	-0.08%
2023/04/14	17.1	37.49	8	37.40	37.55	9.1	19,373	0.05%
2023/04/13	3	37.50	23	37.55	37.55	-20	19,387	-0.10%
2023/04/12	16	37.70	45	37.69	37.45	-29	19,333	-0.15%
2023/04/11	15	37.40	34.1	37.45	37.45	-19.1	19,262	-0.10%
2023/04/10	1	36.50	4.8	36.50	36.60	-3.8	19,042	-0.02%
2023/04/07	6	36.40	4	36.45	36.40	2	19,060	0.01%
2023/04/06	0	36.43	0	0.00	36.45	0	19,160	0.00%
2023/03/31	0.8	36.52	1	36.55	36.40	-0.3	19,407	0.00%
2023/03/30	3.4	36.13	3.6	36.17	36.20	-0.3	20,415	0.00%
2023/03/29	11	36.15	2	36.23	36.35	9	21,328	0.04%
2023/03/28	22.2	36.21	1	36.15	36.20	21.2	22,230	0.10%
2023/03/27	12.3	36.75	6	36.83	36.65	6.3	23,097	0.03%
2023/03/24	2	37.50	12.3	37.55	37.60	-10.3	23,872	-0.04%
2023/03/23	1	37.25	1	37.50	37.35	0	23,875	0.00%
2023/03/22	1.8	37.29	11	37.30	37.20	-9.3	23,957	-0.04%
2023/03/21	4.3	37.15	0	37.15	37.05	4.3	24,027	0.02%
2023/03/20	1	36.85	0	0.00	36.90	1	24,042	0.00%
2023/03/17	6.1	36.38	1	36.65	36.40	5.1	24,199	0.02%
2023/03/16	11.3	36.48	1	37.00	36.35	10.3	23,908	0.04%
2023/03/15	7.3	37.10	2	37.15	37.10	5.3	23,942	0.02%
2023/03/14	6	36.74	1	36.40	36.75	5	24,037	0.02%
2023/03/13	3.4	36.53	11	36.30	36.75	-7.6	24,266	-0.03%
2023/03/10	15.5	36.70	19	36.74	36.70	-3.5	24,281	-0.01%
2023/03/09	14.2	37.38	0	0.00	37.20	14.2	24,506	0.06%
2023/03/08	12.3	37.61	1	37.65	37.75	11.3	24,873	0.05%
2023/03/07	5.2	37.97	1	38.05	37.95	4.2	24,885	0.02%
2023/03/06	5	37.99	6	38.03	37.95	-1	25,216	0.00%
2023/03/03	3	37.83	7	37.70	37.75	-4	25,487	-0.02%
2023/03/02	5.3	37.57	8.2	37.61	37.90	-2.9	25,669	-0.01%
2023/03/01	40	37.87	2.3	37.89	37.80	37.8	25,706	0.15%
2023/02/24	12.2	39.30	2	39.18	39.15	10.2	25,338	0.04%
2023/02/23	4.1	39.40	14.3	39.18	39.50	-10.3	24,816	-0.04%
2023/02/22	2	37.90	2.1	38.10	38.05	-0.1	25,159	0.00%
2023/02/21	3.1	38.35	0.4	38.35	38.35	2.7	26,058	0.01%
2023/02/20	11	38.13	3	38.10	38.25	8	26,714	0.03%
2023/02/17	2	37.33	30.2	37.62	38.00	-28.2	27,226	-0.10%
2023/02/16	13.1	37.54	2	37.50	37.50	11.1	27,958	0.04%
2023/02/15	2.1	37.70	3.9	37.71	37.55	-1.8	28,051	-0.01%
2023/02/14	14	37.45	16.1	37.69	37.25	-2.1	27,991	-0.01%
2023/02/13	4	36.91	1	37.10	37.00	3	27,957	0.01%
2023/02/10	0	0.00	4	36.94	36.85	-4	28,096	-0.01%
2023/02/09	6	36.63	10	36.60	36.60	-4	28,114	-0.01%
2023/02/08	8	36.56	1.2	36.75	36.75	6.9	28,188	0.02%
2023/02/07	11	36.45	5	36.54	36.65	6	28,269	0.02%
2023/02/06	7.1	36.18	7.1	36.30	36.15	0	28,252	0.00%
2023/02/03	4.1	36.54	0	36.65	36.45	4.1	28,142	0.01%
2023/02/02	1	36.65	6	36.79	36.80	-5	28,165	-0.02%
2023/02/01	6	36.35	5	36.64	36.75	1	28,193	0.00%
2023/01/31	9.1	36.50	101.1	36.47	36.25	-92	28,263	-0.33%	大賣/
2023/01/30	5	36.67	26.1	36.84	36.95	-21.1	28,195	-0.07%
2023/01/17	22.4	36.11	113	36.02	36.00	-90.6	28,181	-0.32%	大賣/
2023/01/16	48	36.56	25.3	36.56	36.50	22.7	28,175	0.08%
2023/01/13	16.2	35.97	22	36.02	36.15	-5.8	27,855	-0.02%
2023/01/12	11	35.40	20.1	35.21	35.40	-9.1	27,913	-0.03%
2023/01/11	1	34.60	3	34.70	34.70	-2	28,119	-0.01%
2023/01/10	3	34.63	0	0.00	34.60	3	28,426	0.01%
2023/01/09	2	34.48	2	34.45	34.60	0	28,943	0.00%
2023/01/06	3.3	34.31	1.1	34.35	34.25	2.2	29,213	0.01%
2023/01/05	0	0.00	14	34.54	34.45	-14	29,670	-0.05%
2023/01/04	2	33.50	2.4	33.66	33.50	-0.4	29,498	0.00%
2023/01/03	5	33.41	0	0.00	33.50	5	29,714	0.02%
2022/12/30	2	33.78	3	33.90	33.65	-1	29,735	0.00%
2022/12/29	6.1	33.88	0	0.00	33.70	6.1	29,889	0.02%
2022/12/28	11	34.21	0	0.00	34.30	11	30,140	0.04%
2022/12/27	1	34.50	10.1	34.56	34.30	-9.1	30,373	-0.03%
2022/12/26	0	34.35	0	34.35	34.40	0	30,533	0.00%
2022/12/23	15	34.23	2.9	34.36	34.05	12.1	31,062	0.04%
2022/12/22	7	34.63	28.1	34.33	34.45	-21.1	31,982	-0.07%
2022/12/21	7	33.90	24	33.97	34.05	-17	31,325	-0.05%
2022/12/20	0.1	33.75	31.3	33.94	33.70	-31.2	30,705	-0.10%
2022/12/19	14.4	33.86	0	0.00	33.85	14.4	30,251	0.05%
2022/12/16	14	33.19	9	33.73	34.60	5	29,428	0.02%
2022/12/15	2	33.53	0	0.00	33.55	2	28,860	0.01%
2022/12/14	1	33.50	1	33.50	33.50	0	29,170	0.00%
2022/12/13	3.3	33.97	1	33.95	33.70	2.3	29,231	0.01%
2022/12/12	33.1	33.62	4	33.71	33.85	29.1	29,198	0.10%
2022/12/09	3	33.60	24	33.71	33.70	-21	29,684	-0.07%
2022/12/08	46	33.20	4	33.24	33.20	42	29,675	0.14%
2022/12/07	5.2	33.23	34.5	33.23	33.35	-29.3	29,677	-0.10%
2022/12/06	40.6	33.45	40	33.50	33.30	0.6	29,698	0.00%
2022/12/05	17	33.35	72	33.49	33.70	-55	29,562	-0.19%
2022/12/02	40.5	33.71	0	0.00	33.65	40.5	29,249	0.14%
2022/12/01	116	34.02	7.1	34.15	34.05	108.9	29,193	0.37%	大買/鉅額交易
2022/11/30	4.1	33.49	2	33.70	33.90	2.1	29,003	0.01%
2022/11/29	0.5	33.45	7	33.28	33.55	-6.5	28,619	-0.02%
2022/11/28	18	32.96	1.1	33.11	33.00	16.9	28,640	0.06%
2022/11/25	5	33.30	10	33.41	33.55	-5	28,428	-0.02%
2022/11/24	23	32.83	11	33.00	33.20	12	28,273	0.04%
2022/11/23	14.1	32.68	1	32.80	32.70	13	28,055	0.05%
2022/11/22	11	32.64	0.3	32.75	32.65	10.7	27,954	0.04%
2022/11/21	23	32.90	1.1	32.95	32.85	22	27,730	0.08%
2022/11/18	27.7	33.75	13	33.41	33.30	14.7	27,498	0.05%
2022/11/17	21	34.14	52.1	34.17	34.25	-31.1	26,542	-0.12%
2022/11/16	31.3	33.18	1	33.55	32.90	30.3	25,556	0.12%
2022/11/15	52.6	33.25	5	33.32	33.85	47.6	24,950	0.19%
2022/11/14	167.1	33.62	76	34.11	34.15	91	24,375	0.37%	大買/
2022/11/11	13.5	32.11	0	32.10	32.15	13.5	23,576	0.06%
2022/11/10	3.4	31.86	1	31.80	31.70	2.4	23,483	0.01%
2022/11/09	2	31.85	3	31.97	31.90	-1	23,444	0.00%
2022/11/08	4	31.67	3	31.52	31.65	1	23,282	0.00%
2022/11/07	6	30.71	3	30.92	31.00	3	23,106	0.01%
2022/11/04	5	30.31	0	0.00	30.45	5	23,191	0.02%
2022/11/03	3.1	30.32	0	0.00	30.30	3.1	23,144	0.01%
2022/11/02	1	30.71	1.1	30.75	30.75	-0.1	23,105	0.00%
2022/11/01	2.4	30.44	0.1	30.50	30.65	2.3	23,119	0.01%
2022/10/31	2.2	30.36	0	0.00	30.25	2.2	23,108	0.01%
2022/10/28	6.4	30.74	0	0.00	30.50	6.4	23,119	0.03%
2022/10/27	1	30.91	0	31.10	30.85	1	23,111	0.00%
2022/10/26	4.3	30.39	0	0.00	30.30	4.3	23,119	0.02%
2022/10/25	14.9	29.99	0	0.00	29.90	14.9	23,077	0.06%
2022/10/24	1.4	31.00	0	0.00	30.60	1.4	22,682	0.01%
2022/10/21	0.8	30.80	0	0.00	31.00	0.8	22,562	0.00%
2022/10/20	3.7	30.76	0	0.00	30.90	3.7	22,518	0.02%
2022/10/19	3.3	31.78	0	0.00	31.60	3.3	22,012	0.01%
2022/10/18	6.1	31.47	5	31.85	31.45	1.1	21,608	0.01%
2022/10/17	12.1	31.65	0	0.00	31.70	12.1	21,593	0.06%
2022/10/14	9.2	32.57	0	0.00	32.40	9.2	21,633	0.04%
2022/10/13	9.8	33.15	0	0.00	32.65	9.8	21,544	0.05%
2022/10/12	5	33.74	6	33.90	33.75	-1	21,287	0.00%
2022/10/11	5.2	33.81	2	33.90	33.80	3.2	21,345	0.01%
2022/10/07	5.1	34.35	0	0.00	34.25	5.1	21,291	0.02%
2022/10/06	4	34.29	0	0.00	34.30	4	21,266	0.02%
2022/10/05	1.2	34.30	0	0.00	34.15	1.2	21,277	0.01%
2022/10/04	3	33.82	0	0.00	33.85	3	21,025	0.01%
2022/10/03	2.7	33.74	0	0.00	33.65	2.7	20,773	0.01%
2022/09/30	8	33.79	0	0.00	33.80	8	20,658	0.04%
2022/09/29	11.4	34.11	4.8	34.21	34.15	6.6	20,144	0.03%
2022/09/28	4.9	35.38	34	35.00	34.90	-29.1	19,056	-0.15%
2022/09/27	3.1	35.75	0	0.00	35.80	3.1	18,789	0.02%
2022/09/26	17.8	36.09	0	0.00	35.85	17.8	18,599	0.10%
2022/09/23	12.9	37.08	2	37.15	37.00	10.9	18,381	0.06%
2022/09/22	15.6	37.47	0.1	37.50	37.55	15.5	18,250	0.08%
2022/09/21	5.7	38.16	5.5	38.23	38.10	0.2	17,880	0.00%
2022/09/20	5.1	38.60	0	0.00	38.55	5.1	17,513	0.03%
2022/09/19	2.3	38.81	0	0.00	38.80	2.3	17,397	0.01%
2022/09/16	9.5	38.87	1.6	38.84	38.60	7.9	17,332	0.05%
2022/09/15	2.7	39.53	0.1	39.55	39.55	2.6	16,939	0.02%
2022/09/14	0.1	39.75	0	0.00	39.65	0.1	16,875	0.00%
2022/09/13	1	39.90	2	39.80	39.90	-1	16,925	-0.01%
2022/09/12	3.3	39.74	0	39.85	39.80	3.3	16,977	0.02%
2022/09/08	2.1	39.70	0	0.00	39.85	2.1	17,321	0.01%
2022/09/07	3.8	39.53	8.7	39.66	39.70	-4.9	17,462	-0.03%
2022/09/06	4	39.70	5.3	39.63	39.85	-1.3	17,501	-0.01%
2022/09/05	0.1	39.10	0	0.00	39.10	0.1	17,483	0.00%
2022/09/02	3.1	38.63	6	38.55	38.50	-2.9	17,570	-0.02%
2022/09/01	3.9	38.98	0.7	39.05	38.90	3.2	17,325	0.02%
2022/08/31	0	0.00	0.5	39.35	39.30	-0.5	17,158	0.00%
2022/08/30	2	39.18	0.9	39.35	39.25	1.1	17,048	0.01%
2022/08/29	2.1	39.06	0	0.00	39.35	2.1	17,169	0.01%
2022/08/26	0.2	39.64	3	39.62	39.65	-2.8	17,183	-0.02%
2022/08/25	0.2	39.41	0	0.00	39.55	0.2	17,263	0.00%
2022/08/24	9	39.22	0	0.00	39.25	9	17,398	0.05%
2022/08/23	0.5	39.56	0	0.00	39.35	0.5	17,816	0.00%
2022/08/22	0.4	39.20	3	39.45	39.65	-2.6	17,936	-0.01%
2022/08/19	4	39.38	4	39.48	39.45	0	18,065	0.00%
2022/08/18	4.3	39.64	0	0.00	39.80	4.3	18,153	0.02%
2022/08/17	1	39.30	1	39.65	40.00	0	18,215	0.00%
2022/08/16	1	39.30	0	0.00	39.35	1	18,244	0.01%
2022/08/15	3.1	39.29	0	0.00	39.30	3.1	18,314	0.02%
2022/08/12	8.4	39.06	3.1	39.27	39.30	5.3	18,719	0.03%
2022/08/11	8.1	38.52	6.3	39.00	39.35	1.8	18,846	0.01%
2022/08/10	1.1	38.66	1	38.55	38.75	0.1	18,945	0.00%
2022/08/09	4.7	38.30	12	38.52	38.75	-7.4	19,108	-0.04%
2022/08/08	4.3	38.42	2	38.53	38.70	2.3	19,258	0.01%
2022/08/05	8.5	38.83	2	38.90	38.85	6.5	19,436	0.03%
2022/08/04	4.1	38.72	0	0.00	38.75	4.1	19,943	0.02%
2022/08/03	5.1	38.94	3	39.03	39.10	2.1	20,186	0.01%
2022/08/02	21	39.06	6	39.08	39.15	15	20,245	0.07%
2022/08/01	13.1	39.24	2	39.05	39.50	11.1	20,243	0.05%
2022/07/29	6.3	38.50	2	38.62	38.75	4.2	20,205	0.02%
2022/07/28	20	38.06	2	38.10	38.20	18	20,134	0.09%
2022/07/27	2	37.80	10	37.85	37.85	-8	20,075	-0.04%
2022/07/26	2.2	37.82	3	37.85	37.80	-0.8	20,246	0.00%
2022/07/25	0	0.00	2.4	37.76	37.85	-2.4	20,320	-0.01%
2022/07/22	10.4	37.72	2	37.78	37.70	8.4	20,389	0.04%
2022/07/21	18.2	37.95	4.5	38.00	38.05	13.7	20,196	0.07%
2022/07/20	4.1	41.71	3.3	41.61	41.60	0.7	19,656	0.00%
2022/07/19	0.1	41.40	0	0.00	41.65	0.1	19,510	0.00%
2022/07/18	10.2	40.17	3.1	40.66	40.70	7.1	19,267	0.04%
2022/07/15	1.2	40.74	6	41.02	40.50	-4.9	19,169	-0.03%
2022/07/14	4	41.75	4	41.78	41.70	0	19,107	0.00%
2022/07/13	36.2	41.70	9.1	41.72	41.80	27.2	19,230	0.14%
2022/07/12	1.1	40.95	5	40.94	41.00	-3.9	19,337	-0.02%
2022/07/11	0	0.00	6	40.87	41.10	-6	19,484	-0.03%
2022/07/08	1	40.85	2	40.70	40.80	-1	19,573	-0.01%
2022/07/07	1	40.30	2.1	40.52	40.90	-1.1	19,674	-0.01%
2022/07/06	4	40.19	4	40.60	40.00	0	20,055	0.00%
2022/07/05	2.2	40.74	1	40.55	40.75	1.2	19,967	0.01%
2022/07/04	8.1	40.26	0	0.00	40.00	8.1	19,809	0.04%
2022/07/01	14	40.37	3	40.53	40.35	11	19,681	0.06%
2022/06/30	3.4	39.47	0	0.00	39.50	3.4	19,421	0.02%
2022/06/29	1.1	39.52	0	0.00	39.55	1.1	19,227	0.01%
2022/06/28	15.2	39.80	0	0.00	39.60	15.2	19,218	0.08%
2022/06/27	0.1	40.00	0.1	40.10	39.80	0	19,203	0.00%
2022/06/24	0	0.00	10	39.60	39.50	-10	19,070	-0.05%
2022/06/23	10.2	39.16	10	39.05	39.00	0.2	18,963	0.00%
2022/06/22	0.1	39.65	3	39.55	39.50	-3	18,809	-0.02%
2022/06/21	2	39.42	0	0.00	39.45	2	18,775	0.01%
2022/06/20	15.1	39.12	5	39.12	38.85	10.1	18,695	0.05%
2022/06/17	24.1	39.65	3	39.68	39.60	21.1	18,440	0.11%
2022/06/16	5.2	40.21	0	0.00	40.00	5.2	18,279	0.03%
2022/06/15	9.2	40.11	0	0.00	40.05	9.2	18,452	0.05%
2022/06/14	6.1	40.17	0	0.00	40.10	6.1	18,363	0.03%
2022/06/13	12.3	40.83	0	0.00	40.80	12.3	18,122	0.07%
2022/06/10	2.1	41.45	10	41.45	41.40	-7.9	17,840	-0.04%
2022/06/09	1.2	41.61	2	41.70	41.55	-0.8	17,831	0.00%
2022/06/08	2	41.75	0	0.00	41.75	2	17,785	0.01%
2022/06/07	16	41.48	0	0.00	41.35	16	17,736	0.09%
2022/06/06	9	41.49	4	41.68	41.55	5	17,502	0.03%
2022/06/02	3.1	41.74	0	0.00	41.70	3.1	17,511	0.02%
2022/06/01	7.4	42.19	0	0.00	42.10	7.4	17,534	0.04%
2022/05/31	6	42.68	4.7	42.72	42.60	1.3	17,391	0.01%
2022/05/30	1.1	42.96	2.4	42.90	42.80	-1.3	16,918	-0.01%
2022/05/27	3	41.95	1	42.15	42.20	2	16,696	0.01%
2022/05/26	6	41.98	1	42.15	41.70	5	16,596	0.03%
2022/05/25	1.1	41.90	7	41.71	41.65	-5.9	16,538	-0.04%
2022/05/24	0	41.35	0	0.00	41.20	0	16,462	0.00%
2022/05/23	12	41.19	0	0.00	41.20	12	16,294	0.07%
2022/05/20	22	41.31	7	41.78	41.15	15	16,186	0.09%
2022/05/19	5.6	41.18	2	41.15	41.10	3.6	15,717	0.02%
2022/05/18	2	41.25	1	41.55	41.60	1	15,532	0.01%
2022/05/17	6.1	41.57	0	0.00	41.50	6.1	15,250	0.04%
2022/05/16	6.2	41.38	0	0.00	41.25	6.2	15,019	0.04%
2022/05/13	4.1	41.30	1	41.50	41.60	3.1	14,715	0.02%
2022/05/12	21.8	41.16	4.2	41.19	40.80	17.6	14,482	0.12%
2022/05/11	8.7	42.70	120	42.70	42.65	-111.3	13,898	-0.80%	大賣/鉅額交易
2022/05/10	2.2	43.84	0	0.00	43.85	2.2	13,469	0.02%
2022/05/09	4	44.30	5	44.25	44.25	-1	13,279	-0.01%
2022/05/06	2.1	45.13	0	0.00	45.10	2.1	13,113	0.02%
2022/05/05	5.1	45.51	2	45.55	45.60	3.1	13,152	0.02%
2022/05/04	3.3	45.37	0	0.00	45.50	3.3	13,127	0.02%
2022/05/03	9.3	45.35	2	45.33	45.35	7.3	13,228	0.06%
2022/04/29	2	46.03	1	45.95	45.90	1	12,942	0.01%
2022/04/28	7	45.91	0	0.00	46.10	7	12,785	0.05%
2022/04/27	7	45.80	7.1	45.87	45.80	-0.1	12,580	0.00%
2022/04/26	1	46.20	0	0.00	46.20	1	12,312	0.01%
2022/04/25	10.2	46.11	2	46.23	46.10	8.2	12,241	0.07%
2022/04/22	1.1	46.61	0	0.00	46.55	1.1	12,099	0.01%
2022/04/21	14	46.98	1	46.60	46.80	13	12,074	0.11%
2022/04/20	16	46.51	2	46.40	46.60	14	12,063	0.12%
2022/04/19	4	46.39	0	0.00	46.35	4	11,970	0.03%
2022/04/18	60.2	46.50	5	46.76	46.50	55.2	11,843	0.47%
2022/04/15	10.1	47.17	3.1	47.09	47.10	7	11,628	0.06%
2022/04/14	8.1	47.91	2	48.00	47.70	6.1	11,442	0.05%
2022/04/13	10	48.17	7	47.89	48.00	3	11,348	0.03%
2022/04/12	16.2	48.24	6	48.37	48.00	10.2	11,175	0.09%
2022/04/11	2	49.38	2.7	49.33	49.45	-0.7	10,764	-0.01%
2022/04/08	6.2	49.75	2.4	49.73	49.80	3.8	10,837	0.03%
2022/04/07	11	49.51	6.3	49.69	49.55	4.7	10,806	0.04%
2022/04/06	0	0.00	4	49.87	50.20	-4	10,709	-0.04%
2022/04/01	5	49.79	0.4	49.86	49.75	4.6	10,657	0.04%
2022/03/31	7	49.91	10.1	50.05	49.90	-3.1	10,588	-0.03%
2022/03/30	1	49.85	2.1	49.85	49.85	-1.1	10,436	-0.01%
2022/03/29	0	0.00	0.1	49.75	49.80	-0.1	10,432	0.00%
2022/03/28	1.1	49.11	5.1	49.24	49.70	-4	10,389	-0.04%
2022/03/25	0.1	49.69	1	49.60	49.70	-0.9	10,342	-0.01%
2022/03/24	12.2	49.90	8.3	49.67	49.95	3.9	10,385	0.04%
2022/03/23	0	49.68	3	49.60	49.65	-3	10,460	-0.03%
2022/03/22	6	49.43	6.1	49.40	49.70	-0.1	10,377	0.00%
2022/03/21	10	49.48	9	49.70	49.75	1	10,380	0.01%
2022/03/18	4	48.69	7	48.51	48.95	-3	10,135	-0.03%
2022/03/17	0	47.95	10	48.00	48.00	-10	9,745	-0.10%
2022/03/16	3	47.90	2	47.93	47.85	1	9,630	0.01%
2022/03/15	3	47.67	10	47.55	47.95	-7	9,597	-0.07%
2022/03/14	0	0.00	3	47.47	47.55	-3	9,592	-0.03%
2022/03/11	0	47.60	1	47.50	47.45	-1	9,676	-0.01%
2022/03/09	1	47.20	0	0.00	47.25	1	9,901	0.01%
2022/03/08	25.4	46.95	3	47.05	46.95	22.4	10,051	0.22%
2022/03/07	35.1	47.03	1	47.15	47.10	34.1	10,059	0.34%
2022/03/04	1.1	47.80	0	0.00	47.65	1.1	10,340	0.01%
2022/03/03	5	47.95	0	0.00	48.05	5	10,465	0.05%
2022/03/02	0.1	47.85	0	0.00	48.00	0.1	10,752	0.00%
2022/03/01	0	0.00	17.6	47.78	47.80	-17.6	10,862	-0.16%
2022/02/25	33.1	47.06	0	0.00	47.35	33.1	10,955	0.30%
2022/02/24	13.1	47.24	2	47.40	47.30	11.1	10,884	0.10%
2022/02/23	1	47.85	0	0.00	47.65	1	10,872	0.01%
2022/02/22	11.2	47.26	4	47.41	47.70	7.2	10,974	0.07%
2022/02/21	2.1	47.50	1	47.40	47.60	1.1	10,977	0.01%
2022/02/18	11.1	47.50	0	0.00	47.45	11.1	11,056	0.10%
2022/02/17	6.1	47.49	4	47.30	47.45	2.1	11,143	0.02%
2022/02/16	6	47.00	1	47.00	47.00	5	11,199	0.04%
2022/02/15	0.1	47.15	2.2	47.06	47.00	-2.1	11,255	-0.02%
2022/02/14	10.2	47.00	0	0.00	47.15	10.2	11,341	0.09%
2022/02/10	1	47.15	1	47.20	47.55	0	11,361	0.00%
2022/02/09	1	47.00	2	47.00	47.30	-1	11,433	-0.01%
2022/02/08	10	47.01	2	47.00	46.95	8	11,535	0.07%
2022/02/07	6.5	46.47	2	46.45	47.10	4.5	11,491	0.04%
2022/01/26	5	46.84	0	0.00	46.85	5	11,314	0.04%
2022/01/25	6.1	46.75	9.1	46.69	46.80	-3	11,349	-0.03%
2022/01/24	1	47.15	1	47.10	47.15	0	11,222	0.00%
2022/01/21	11.1	47.22	0	0.00	47.40	11.1	11,339	0.10%
2022/01/20	0.1	47.60	10.2	47.56	47.50	-10.2	11,291	-0.09%
2022/01/19	3	47.60	7.1	47.55	47.60	-4.1	11,341	-0.04%
2022/01/18	2	47.60	1	47.50	47.75	1	11,490	0.01%
2022/01/17	2	47.50	2	47.48	47.60	0	11,598	0.00%
2022/01/14	4	47.58	0	0.00	47.60	4	11,605	0.03%
2022/01/13	4.1	47.58	1	47.80	47.95	3.1	11,826	0.03%
2022/01/12	1	47.50	1	47.15	47.50	0	12,070	0.00%
2022/01/11	2.4	47.18	0	0.00	47.50	2.4	12,310	0.02%
2022/01/10	4.1	47.13	1	47.20	47.30	3.1	12,274	0.03%
2022/01/07	5.2	47.29	1	47.25	47.45	4.2	12,237	0.03%
2022/01/06	8	47.41	8.1	47.50	47.60	-0.1	12,219	0.00%
2022/01/05	1.8	47.19	0	0.00	47.15	1.8	12,240	0.01%
2022/01/04	7	47.24	0	0.00	47.30	7	12,299	0.06%
2022/01/03	10	47.56	0.1	48.05	47.45	10	12,196	0.08%
2021/12/30	1	48.10	3	48.10	48.00	-2	12,155	-0.02%
2021/12/29	0	0.00	0	48.20	48.15	0	12,270	0.00%
2021/12/28	0	0.00	8	48.06	48.15	-8	12,350	-0.06%
2021/12/27	0	0.00	2	48.00	48.10	-2	12,448	-0.02%
2021/12/24	0	47.90	2	47.90	47.90	-2	12,692	-0.02%
2021/12/23	2	47.60	0.3	47.65	47.70	1.7	12,853	0.01%
2021/12/22	0.2	47.40	0	0.00	47.40	0.2	12,914	0.00%
2021/12/21	1	47.25	10	47.25	47.25	-9	13,062	-0.07%
2021/12/20	4	47.24	0	0.00	47.40	4	13,199	0.03%
2021/12/17	5.2	47.39	2	47.33	47.45	3.2	13,236	0.02%
2021/12/16	7	46.87	7	47.01	46.90	0	13,161	0.00%
2021/12/15	0.2	47.15	1.2	47.02	46.95	-1	13,398	-0.01%
2021/12/14	1	47.00	5	47.06	47.00	-4	13,527	-0.03%
2021/12/13	1	47.16	0	0.00	47.10	1	13,762	0.01%
2021/12/10	10.1	47.55	0	0.00	47.30	10.1	14,011	0.07%
2021/12/09	11.6	47.38	0	0.00	47.40	11.6	14,718	0.08%
2021/12/08	0	0.00	1	47.60	47.70	-1	15,007	-0.01%
2021/12/07	1	47.20	18	47.46	47.55	-17	15,100	-0.11%
2021/12/06	12	47.18	5	47.18	47.30	7	15,059	0.05%
2021/12/03	2	46.53	0	0.00	46.40	2	15,012	0.01%
2021/12/02	8.1	46.35	0	0.00	46.30	8.1	14,910	0.05%
2021/12/01	2.1	46.39	0	0.00	46.60	2.1	14,885	0.01%
2021/11/30	9	46.53	1.1	46.73	46.00	7.9	14,816	0.05%
2021/11/29	65.1	46.50	1	46.20	46.50	64.1	14,386	0.45%
2021/11/26	13.2	46.57	0	0.00	46.50	13.2	14,324	0.09%
2021/11/25	3	47.13	1	47.10	47.15	2	14,217	0.01%
2021/11/24	6.1	47.44	0	0.00	47.45	6.1	14,124	0.04%
2021/11/23	2.1	47.80	0	0.00	47.80	2.1	13,953	0.02%
2021/11/22	5	47.94	5	47.95	47.90	0	13,999	0.00%
2021/11/19	7	48.11	0	0.00	48.30	7	13,936	0.05%
2021/11/18	2	48.35	1	48.30	48.30	1	13,882	0.01%
2021/11/15	1	48.55	2	48.45	48.60	-1	14,174	-0.01%
2021/11/12	4	48.54	52	48.56	48.70	-48	14,358	-0.33%
2021/11/11	1	48.65	46	48.60	48.80	-45	14,578	-0.31%
2021/11/10	0	0.00	1	48.55	48.70	-1	14,843	-0.01%
2021/11/09	2.2	48.50	0	0.00	48.80	2.2	15,088	0.01%
2021/11/08	2.1	48.68	4.2	48.67	48.95	-2.1	16,197	-0.01%
2021/11/05	3.1	47.97	6	47.98	48.15	-2.9	16,989	-0.02%
2021/11/04	1.4	48.20	0.1	48.35	48.10	1.3	17,324	0.01%
2021/11/03	1	48.10	0	0.00	48.15	1	17,764	0.01%
2021/11/01	6	48.15	3	48.22	48.25	3	18,674	0.02%
2021/10/29	0	0.00	100	48.35	48.25	-100	18,923	-0.53%
2021/10/28	3	48.50	3.1	48.57	48.50	-0.1	19,472	0.00%
2021/10/27	2	48.45	0	0.00	48.35	2	19,594	0.01%
2021/10/26	11	48.59	0	0.00	48.45	11	19,646	0.06%
2021/10/25	5.1	48.18	0	0.00	48.25	5.1	19,726	0.03%
2021/10/22	1	48.80	13	48.82	48.80	-12	20,089	-0.06%
2021/10/21	101	48.50	1.6	48.58	48.75	99.4	20,240	0.49%	大買/
2021/10/20	30	48.42	1	48.30	48.35	29	20,272	0.14%
2021/10/19	33.2	49.24	0	0.00	49.10	33.2	20,369	0.16%
2021/10/18	7	49.90	3.1	49.95	49.80	3.9	20,223	0.02%
2021/10/15	1	49.95	0	0.00	50.10	1	20,486	0.00%
2021/10/14	1	49.90	1	50.00	49.90	0	20,492	0.00%
2021/10/13	2	50.45	16	50.63	50.50	-14	20,515	-0.07%
2021/10/12	20	50.15	4	50.25	50.20	16	20,491	0.08%
2021/10/08	7	50.40	0	0.00	50.40	7	20,467	0.03%
2021/10/07	3.1	49.99	3.2	50.31	50.40	-0.2	20,717	0.00%
2021/10/06	6	50.10	10.1	49.95	49.90	-4.1	20,940	-0.02%
2021/10/05	3	49.85	9	49.97	50.30	-6	21,193	-0.03%
2021/10/04	1	49.95	24.1	50.10	50.00	-23.1	21,654	-0.11%
2021/10/01	20.1	50.31	4	50.08	50.20	16.1	22,316	0.07%
2021/09/30	2	50.85	2.2	51.02	51.00	-0.2	22,380	0.00%
2021/09/29	19	50.56	10	50.64	50.60	9	22,519	0.04%
2021/09/28	1	50.60	0	0.00	51.00	1	22,713	0.00%
2021/09/27	31.1	50.93	2.5	51.00	51.10	28.6	22,761	0.13%
2021/09/24	24	51.30	20	51.46	51.30	4	22,881	0.02%
2021/09/23	0	0.00	9	51.18	51.20	-9	22,886	-0.04%
2021/09/22	2	50.20	15.2	50.18	50.70	-13.2	22,838	-0.06%
2021/09/17	9	51.06	0	0.00	50.70	9	22,742	0.04%
2021/09/16	0.2	51.40	108	51.49	51.70	-107.8	22,693	-0.48%	大賣/鉅額交易
2021/09/15	0	0.00	5.7	51.09	51.20	-5.7	22,526	-0.03%
2021/09/14	19	51.18	23	51.53	51.40	-4	22,421	-0.02%
2021/09/13	6	49.57	15	49.76	50.10	-9	21,802	-0.04%
2021/09/10	1	48.70	11	48.97	49.00	-10	21,700	-0.05%
2021/09/09	6	47.98	6	48.04	48.20	0	21,833	0.00%
2021/09/08	2	48.50	21	48.69	48.55	-19	21,908	-0.09%
2021/09/07	0	0.00	3	48.77	48.75	-3	21,992	-0.01%
2021/09/06	1	48.95	5	48.87	48.80	-4	22,010	-0.02%
2021/09/03	1	48.00	21	48.47	48.50	-20	21,935	-0.09%
2021/09/02	2.3	47.91	5	47.90	47.90	-2.7	21,889	-0.01%
2021/09/01	41.3	48.02	0	0.00	48.40	41.3	21,952	0.19%
2021/08/31	1	47.60	4.1	48.43	48.45	-3.1	21,850	-0.01%
2021/08/30	1	47.30	1.4	47.28	47.60	-0.4	21,749	0.00%
2021/08/27	1	47.40	3.4	47.39	47.45	-2.4	21,802	-0.01%
2021/08/26	2	46.88	0	0.00	46.95	2	22,042	0.01%
2021/08/25	1	46.60	8.1	47.06	47.20	-7.1	22,198	-0.03%
2021/08/24	3	46.80	1	46.80	46.75	2	22,216	0.01%
2021/08/23	1.1	46.80	2.2	46.77	46.80	-1.1	22,436	-0.01%
2021/08/20	4	46.18	0.2	46.70	46.15	3.8	22,539	0.02%
2021/08/19	9.8	46.32	0	0.00	46.20	9.8	22,907	0.04%
2021/08/18	30.1	46.85	37	46.86	47.25	-6.9	22,789	-0.03%
2021/08/17	2	47.50	2	47.60	47.30	0	22,621	0.00%
2021/08/16	15.2	47.83	13	48.01	47.95	2.2	22,465	0.01%
2021/08/13	16.3	48.09	27	48.38	48.40	-10.7	22,509	-0.05%
2021/08/12	91.8	46.85	22	47.28	47.60	69.8	22,621	0.31%
2021/08/11	37.5	51.14	18	51.07	51.10	19.5	21,868	0.09%
2021/08/10	10.6	51.86	17	51.86	51.90	-6.4	21,421	-0.03%
2021/08/09	7	51.96	35	52.09	52.40	-28	21,726	-0.13%
2021/08/06	0	52.60	6	52.73	52.90	-6	21,805	-0.03%
2021/08/05	14	52.76	12	53.06	52.70	2	22,168	0.01%
2021/08/04	41.2	54.02	6	53.80	53.80	35.2	23,135	0.15%
2021/08/03	6	53.40	56.1	53.56	53.90	-50.1	23,671	-0.21%
2021/08/02	6.1	52.60	9	52.67	52.80	-3	23,444	-0.01%
2021/07/30	9	52.72	4.1	52.63	52.60	4.9	23,936	0.02%
2021/07/29	7	52.34	1	52.42	52.90	6	24,450	0.02%
2021/07/28	20.2	52.48	31	52.35	52.40	-10.8	24,837	-0.04%
2021/07/27	27	53.04	23	52.80	53.00	4	25,536	0.02%
2021/07/26	7.1	53.33	8	53.48	53.20	-0.9	26,205	0.00%
2021/07/23	8	52.61	8	52.75	53.00	0	26,532	0.00%
2021/07/22	2.1	52.06	7.2	52.14	52.10	-5.1	26,663	-0.02%
2021/07/21	1	51.80	3	52.10	51.80	-2	27,077	-0.01%
2021/07/20	3	51.70	0	0.00	51.70	3	27,984	0.01%
2021/07/19	13.1	51.90	2	51.60	52.00	11	29,485	0.04%
2021/07/16	0	51.60	14	51.41	51.50	-14	32,699	-0.04%
2021/07/15	1.1	51.41	3	51.40	51.60	-1.9	34,817	-0.01%
2021/07/14	10	51.47	6	51.30	51.50	4	36,177	0.01%
2021/07/13	1.1	52.10	51	52.01	51.90	-49.9	36,859	-0.14%
2021/07/12	22	52.18	3	52.00	52.20	19	37,265	0.05%
2021/07/09	20	52.12	5	52.18	52.00	15	37,473	0.04%
2021/07/08	18	52.67	27	52.64	52.80	-9	37,291	-0.02%
2021/07/07	15	51.13	1	51.30	51.30	14	36,928	0.04%
2021/07/06	14.6	50.99	5	51.10	51.20	9.6	36,823	0.03%
2021/07/05	3	50.54	1	50.60	50.60	2	36,751	0.01%
2021/07/02	11	50.55	1	50.70	50.50	10	36,605	0.03%
2021/07/01	8.1	50.83	22	50.72	50.60	-13.9	36,533	-0.04%
2021/06/30	4	51.08	0	0.00	51.00	4	36,744	0.01%
2021/06/29	1	51.10	4	51.05	51.20	-3	36,788	-0.01%
2021/06/28	50	51.00	0	0.00	51.10	50	36,966	0.14%
2021/06/25	8	51.01	0	0.00	51.00	8	36,992	0.02%
2021/06/24	1	51.10	7	51.03	51.10	-6	37,241	-0.02%
2021/06/23	6	50.75	0.3	51.00	51.00	5.8	37,676	0.02%
2021/06/22	6	51.02	4	51.03	50.90	2	37,792	0.01%
2021/06/21	1.3	50.61	8	50.74	50.70	-6.7	37,889	-0.02%
2021/06/18	4.5	51.08	1.1	51.22	51.00	3.4	38,189	0.01%
2021/06/17	1	51.40	0	0.00	51.50	1	39,486	0.00%
2021/06/16	2	51.60	1	51.30	51.90	1	39,623	0.00%
2021/06/15	2	51.20	2	51.30	51.30	0	39,581	0.00%
2021/06/11	6	51.33	3	51.43	51.40	3	39,636	0.01%
2021/06/09	3	50.90	1	50.90	51.30	2	39,925	0.01%
2021/06/08	6	51.37	0	0.00	51.40	6	40,039	0.02%
2021/06/07	6	51.40	3	51.10	51.50	3	40,264	0.01%
2021/06/04	9	51.86	7.4	51.95	51.90	1.6	40,452	0.00%
2021/06/03	19.1	52.05	12	52.13	52.30	7.1	40,659	0.02%
2021/06/02	13	51.57	9	51.70	52.00	4	40,510	0.01%
2021/06/01	1	51.60	1	51.30	51.50	0	40,290	0.00%
2021/05/31	16	51.16	33	51.43	51.60	-17	40,457	-0.04%
2021/05/28	5	50.34	3	50.33	50.60	2	40,331	0.01%
2021/05/27	61.2	50.00	3	50.03	50.30	58.2	40,411	0.14%
2021/05/26	50.4	50.80	12.4	51.09	50.70	38	40,254	0.09%
2021/05/25	2.2	51.12	3	51.40	51.10	-0.8	40,193	0.00%
2021/05/24	8	51.36	1	51.10	51.30	7	40,233	0.02%
2021/05/21	15	51.42	18.1	51.17	51.20	-3.1	40,408	-0.01%
2021/05/20	19	50.78	9	50.88	50.80	10	40,310	0.02%
2021/05/19	9.3	50.63	48	50.05	50.50	-38.8	40,085	-0.10%
2021/05/18	25	49.47	17	49.76	50.00	8	39,915	0.02%
2021/05/17	16.3	48.24	37	48.06	47.90	-20.8	39,776	-0.05%
2021/05/14	9	49.65	9	49.64	49.60	0	39,121	0.00%
2021/05/13	46.1	49.03	19	48.45	49.20	27.1	38,782	0.07%
2021/05/12	20	49.30	150	49.02	49.60	-130	38,261	-0.34%	大賣/鉅額交易
2021/05/11	48.3	51.91	74.2	52.25	51.60	-26	36,972	-0.07%
2021/05/10	34	52.85	3	52.67	52.90	31	36,241	0.09%
2021/05/07	32.6	52.45	7	52.23	52.30	25.5	36,059	0.07%
2021/05/06	38	51.57	17	51.61	53.00	21	35,706	0.06%
2021/05/05	13	50.88	6	51.05	50.80	7	35,241	0.02%
2021/05/04	78.1	50.01	9	50.01	50.20	69.1	35,127	0.20%
2021/05/03	27.3	51.40	48.2	51.57	51.20	-21	34,169	-0.06%
2021/04/29	96.1	52.32	4.1	52.41	52.10	92	33,664	0.27%
2021/04/28	11	52.60	3	52.40	53.20	8	33,224	0.02%
2021/04/27	24.6	52.66	4	52.70	52.70	20.6	33,106	0.06%
2021/04/26	52.1	53.01	12	53.22	53.10	40.1	32,617	0.12%
2021/04/23	68.3	52.59	41.4	52.30	53.00	26.9	31,717	0.08%
2021/04/22	126.9	57.67	200	56.05	54.10	-73.1	30,558	-0.24%	大買/大賣/
2021/04/21	35.2	53.96	63.1	54.41	55.70	-28	27,491	-0.10%
2021/04/20	54	52.28	32	52.28	52.00	22	25,459	0.09%
2021/04/19	22.6	49.94	19	49.92	50.40	3.6	24,106	0.01%
2021/04/16	37.1	48.69	22.3	48.70	49.00	14.8	23,301	0.06%
2021/04/15	9	48.11	21	48.17	47.90	-12	22,795	-0.05%
2021/04/14	5.1	46.98	1	46.80	47.00	4.1	22,494	0.02%
2021/04/13	15	47.30	4	47.38	47.20	11	22,362	0.05%
2021/04/12	7	46.84	1	46.85	46.85	6	22,111	0.03%
2021/04/09	9	46.86	0	0.00	46.70	9	22,041	0.04%
2021/04/08	0	0.00	5	46.70	46.90	-5	21,910	-0.02%
2021/04/07	8	46.76	9.3	46.80	46.80	-1.3	21,820	-0.01%
2021/04/06	3.6	46.77	5.6	46.78	46.85	-2	21,761	-0.01%
2021/04/01	0.2	46.70	8	46.65	46.70	-7.8	21,372	-0.04%
2021/03/31	29	46.72	1.1	46.74	46.80	27.9	21,256	0.13%
2021/03/30	4	46.40	2	46.40	46.55	2	21,044	0.01%
2021/03/29	5	46.51	6	46.37	46.50	-1	20,945	0.00%
2021/03/26	4	46.04	10	46.06	46.15	-6	20,680	-0.03%
2021/03/25	14.3	45.45	7	45.51	45.55	7.3	20,287	0.04%
2021/03/24	14	45.56	3	45.60	45.55	11	20,110	0.05%
2021/03/23	37.3	45.88	9	45.77	45.70	28.3	19,996	0.14%
2021/03/22	61	45.71	66.1	46.00	45.80	-5.1	19,589	-0.03%
2021/03/19	5	42.70	0	0.00	42.70	5	18,122	0.03%
2021/03/18	1	43.05	0	0.00	43.10	1	17,888	0.01%
2021/03/17	0	0.00	6	42.90	42.85	-6	17,899	-0.03%
2021/03/16	1	42.55	6.5	42.57	42.60	-5.5	17,904	-0.03%
2021/03/15	23.5	42.48	0.2	42.80	42.35	23.3	17,936	0.13%
2021/03/12	1.4	42.64	1	42.70	42.70	0.4	17,781	0.00%
2021/03/11	1	42.95	2.1	43.10	42.85	-1.1	17,666	-0.01%
2021/03/10	8	43.06	0.1	43.11	43.00	7.9	17,600	0.05%
2021/03/09	5	42.98	19	43.01	43.40	-14	17,714	-0.08%
2021/03/08	0	0.00	1	42.75	42.65	-1	17,513	-0.01%
2021/03/05	4	42.30	4	42.38	42.50	0	17,433	0.00%
2021/03/04	0.1	42.35	2.1	42.50	42.50	-2	17,847	-0.01%
2021/03/03	2	42.38	0	0.00	42.55	2	17,835	0.01%
2021/03/02	1	42.40	2	42.40	42.10	-1	17,744	-0.01%
2021/02/26	8	42.31	11	42.29	42.00	-3	17,589	-0.02%
2021/02/25	1	42.65	5	42.75	42.90	-4	17,255	-0.02%
2021/02/24	6	42.54	8	42.60	42.55	-2	17,267	-0.01%
2021/02/23	2	42.45	11	42.33	42.45	-9	17,237	-0.05%
2021/02/22	4	41.76	12	41.88	41.80	-8	17,008	-0.05%
2021/02/19	5.1	41.32	10	41.33	41.60	-4.9	16,970	-0.03%
2021/02/18	11.1	41.59	2	41.30	41.35	9.1	16,894	0.05%
2021/02/17	2	40.85	5	40.96	41.25	-3	16,801	-0.02%
2021/02/05	2	40.65	1	40.85	40.85	1	16,576	0.01%
2021/02/04	2	40.45	21	40.50	40.40	-19	16,647	-0.11%
2021/02/03	1.3	40.62	0	0.00	40.55	1.3	17,019	0.01%
2021/02/02	3	40.97	21	40.98	40.75	-18	16,937	-0.11%
2021/02/01	1	40.70	2	40.70	40.80	-1	16,812	-0.01%
2021/01/29	7	40.26	0	0.00	40.15	7	16,789	0.04%
2021/01/28	49	40.28	1	40.45	40.25	48	16,597	0.29%
2021/01/27	7.1	40.38	0	0.00	40.35	7.1	16,362	0.04%
2021/01/26	10.1	40.52	0	0.00	40.35	10.1	16,223	0.06%
2021/01/25	15	40.77	0	0.00	40.90	15	15,710	0.10%
2021/01/22	28	40.56	6	40.63	40.60	22	15,509	0.14%
2021/01/21	2	40.88	5	40.93	40.80	-3	15,191	-0.02%
2021/01/20	26.2	40.95	11	40.85	40.95	15.2	15,029	0.10%
2021/01/19	14	41.72	0	0.00	41.75	14	14,598	0.10%
2021/01/18	21.5	41.50	4.1	41.75	41.60	17.4	14,547	0.12%
2021/01/15	16.4	42.07	2	42.15	41.95	14.4	14,248	0.10%
2021/01/14	14	42.58	28	42.58	42.55	-14	13,868	-0.10%
2021/01/13	5.1	42.66	31	42.67	42.70	-25.9	13,709	-0.19%
2021/01/12	3	42.93	17	42.75	42.70	-14	13,599	-0.10%
2021/01/11	8	42.90	16	43.09	43.10	-8	13,516	-0.06%
2021/01/08	1	42.85	22	42.92	42.95	-21	13,435	-0.16%
2021/01/07	2.1	42.85	2	42.98	42.85	0.1	13,366	0.00%
2021/01/06	7	42.91	51	42.99	42.95	-44	13,172	-0.33%
2021/01/04	0	43.30	20	43.33	43.20	-20	12,974	-0.15%
2020/12/31	5.1	43.25	0	0.00	43.20	5.1	12,933	0.04%
2020/12/30	5	43.25	7	42.94	43.25	-2	12,962	-0.02%
2020/12/29	13	42.96	1	43.00	43.00	12	12,916	0.09%
2020/12/28	0	0.00	20	42.90	43.00	-20	12,907	-0.15%
2020/12/25	0.1	42.95	2	42.95	42.80	-1.9	12,961	-0.01%
2020/12/23	19	42.70	0	0.00	42.80	19	13,075	0.15%
2020/12/22	9.1	43.12	2	43.05	42.95	7.1	13,149	0.05%
2020/12/21	2	43.40	4	43.35	43.50	-2	13,438	-0.01%
2020/12/18	0	0.00	13	42.87	42.95	-13	13,750	-0.09%
2020/12/17	17.2	42.93	0	0.00	42.65	17.2	13,865	0.12%
2020/12/16	20	43.14	12	43.16	43.05	8	13,782	0.06%
2020/12/15	5	42.57	5	42.65	42.50	0	13,764	0.00%
2020/12/14	4	42.84	0	0.00	42.80	4	13,726	0.03%
2020/12/11	13	42.99	14	43.30	42.90	-1	13,816	-0.01%
2020/12/10	7	43.26	1	43.25	43.25	6	13,749	0.04%
2020/12/09	2	43.38	10	43.45	43.35	-8	13,778	-0.06%
2020/12/08	2.1	43.42	32	43.26	43.60	-29.9	13,772	-0.22%
2020/12/07	22	43.53	0	0.00	43.55	22	13,759	0.16%
2020/12/04	9.6	43.57	7	43.57	43.65	2.6	13,838	0.02%
2020/12/03	20	43.72	6	43.75	43.50	14	13,761	0.10%
2020/12/01	3	42.85	0.1	42.90	43.15	3	13,676	0.02%
2020/11/30	7.1	43.42	11	43.32	42.90	-3.9	13,906	-0.03%
2020/11/27	5.5	43.16	2	43.23	43.30	3.5	13,694	0.03%
2020/11/26	2	42.95	4.7	42.95	42.95	-2.7	13,620	-0.02%
2020/11/25	6.1	42.77	2.1	42.94	42.60	4	13,772	0.03%
2020/11/24	1	42.80	5	42.91	42.75	-4	13,849	-0.03%
2020/11/23	0.3	42.95	15.1	43.00	43.00	-14.8	13,800	-0.11%
2020/11/20	5	42.65	0	0.00	42.70	5	13,790	0.04%
2020/11/19	0	0.00	28	42.86	42.90	-28	13,775	-0.20%
2020/11/18	1	42.95	0	0.00	42.70	1	13,816	0.01%
2020/11/17	0	0.00	4	42.59	42.75	-4	13,854	-0.03%
2020/11/16	1	42.50	1	42.50	42.35	0	14,202	0.00%
2020/11/13	1.1	42.22	0.3	42.39	42.25	0.8	14,467	0.01%
2020/11/12	16	42.68	4	42.45	42.40	12	14,811	0.08%
2020/11/11	12	42.70	23	42.45	42.65	-11	14,831	-0.07%
2020/11/10	11	41.45	6	41.43	41.55	5	14,766	0.03%
2020/11/09	0	0.00	1	41.15	41.15	-1	14,981	-0.01%
2020/11/06	3	40.80	1.3	41.05	40.85	1.7	16,178	0.01%
2020/11/05	12	40.96	0	41.15	41.05	12	16,546	0.07%
2020/11/03	3	40.67	0	0.00	40.95	3	17,212	0.02%
2020/10/29	2	40.20	29.2	40.26	40.35	-27.2	18,465	-0.15%
2020/10/28	2	40.53	0	0.00	40.55	2	18,534	0.01%
2020/10/27	11	40.50	5	40.40	40.50	6	18,592	0.03%
2020/10/26	2.6	40.63	2.7	40.73	40.50	-0.2	18,606	0.00%
2020/10/23	4	40.65	0	0.00	40.65	4	18,750	0.02%
2020/10/22	2	40.75	0	0.00	41.00	2	18,943	0.01%
2020/10/21	2	40.33	0	0.00	40.30	2	19,040	0.01%
2020/10/20	2	40.28	0	0.00	40.35	2	19,061	0.01%
2020/10/19	0	0.00	2	40.65	40.45	-2	19,122	-0.01%
2020/10/15	2	40.33	0	0.00	40.30	2	19,671	0.01%
2020/10/14	10	40.55	0.1	40.80	40.50	10	19,700	0.05%
2020/10/13	1	40.40	0	0.00	40.50	1	19,784	0.01%
2020/10/12	2	40.93	16	40.90	40.95	-14	20,214	-0.07%
2020/10/08	12.2	41.09	2	41.30	41.15	10.2	20,431	0.05%
2020/10/07	0	0.00	1	41.30	41.15	-1	20,445	0.00%
2020/10/06	3	41.32	0	0.00	41.40	3	20,441	0.01%
2020/10/05	2	41.10	0	0.00	41.00	2	20,601	0.01%
2020/09/30	5	41.61	1	41.55	41.40	4	20,812	0.02%
2020/09/29	4.9	41.25	3	41.32	41.20	1.9	20,975	0.01%
2020/09/28	3	40.82	0	0.00	40.95	3	21,043	0.01%
2020/09/25	0	0.00	5	40.56	40.55	-5	21,224	-0.02%
2020/09/24	13	40.13	0	0.00	40.05	13	21,293	0.06%
2020/09/23	8	41.32	2	41.43	41.00	6	21,057	0.03%
2020/09/22	4	41.98	0	0.00	41.80	4	20,759	0.02%
2020/09/21	0.9	42.50	0	0.00	42.25	0.9	20,638	0.00%
2020/09/17	3.4	42.68	0	0.00	42.55	3.4	20,727	0.02%
2020/09/16	3	42.65	2.4	42.82	42.85	0.6	20,772	0.00%
2020/09/15	2	42.60	1	42.70	42.70	1	20,736	0.00%
2020/09/14	0	0.00	1	42.50	42.95	-1	20,963	0.00%
2020/09/11	2	42.30	2	42.35	42.30	0	20,893	0.00%
2020/09/09	1	42.15	10.4	42.46	42.55	-9.4	20,892	-0.04%
2020/09/07	0	0.00	2	42.53	42.70	-2	21,054	-0.01%
2020/09/04	4	42.19	1	42.20	42.20	3	21,101	0.01%
2020/09/03	3	42.53	1.3	42.59	42.70	1.7	21,075	0.01%
2020/09/02	0	0.00	4	42.30	42.65	-4	20,913	-0.02%
2020/09/01	3	42.77	2	42.60	42.75	1	20,813	0.00%
2020/08/31	14	43.26	32	43.46	42.90	-18	20,717	-0.09%
2020/08/28	3	43.55	0	0.00	43.50	3	20,610	0.01%
2020/08/27	2	43.80	20	43.81	43.85	-18	20,645	-0.09%
2020/08/26	5	43.93	12	43.90	44.10	-7	20,707	-0.03%
2020/08/25	5	44.23	0	0.00	44.10	5	20,673	0.02%
2020/08/24	2	44.03	0	0.00	44.05	2	21,049	0.01%
2020/08/21	13.2	43.93	4.1	44.44	44.25	9.1	21,056	0.04%
2020/08/20	11	43.78	44	44.44	43.50	-33	20,862	-0.16%
2020/08/19	13	44.65	1	44.50	44.35	12	20,547	0.06%
2020/08/18	42	44.07	7	44.05	44.00	35	20,240	0.17%
2020/08/17	4	43.38	6.1	43.51	43.35	-2.1	19,928	-0.01%
2020/08/14	50	42.26	43	42.43	42.85	7	19,825	0.04%
2020/08/13	20	41.27	10	41.09	41.20	10	19,407	0.05%
2020/08/12	93	41.08	0	0.00	41.00	93	19,247	0.48%
2020/08/11	3	46.53	2	46.55	46.50	1	18,034	0.01%
2020/08/10	10	46.60	0	0.00	46.60	10	17,645	0.06%
2020/08/07	3	47.18	8	47.13	47.10	-5	17,455	-0.03%
2020/08/06	3	47.03	1	47.10	47.15	2	17,219	0.01%
2020/08/05	44	46.56	7	46.24	46.45	37	16,833	0.22%
2020/08/04	27	45.11	2	45.50	45.40	25	16,369	0.15%
2020/08/03	20.3	44.85	0	0.00	44.95	20.3	16,214	0.13%
2020/07/31	21	45.37	0	0.00	45.00	21	16,141	0.13%
2020/07/30	34	45.19	0	0.00	45.35	34	16,127	0.21%
2020/07/29	38	45.18	1	44.95	45.05	37	16,204	0.23%
2020/07/28	35	44.43	32	44.44	44.50	3	16,213	0.02%
2020/07/27	27.4	44.79	14	44.81	44.60	13.4	16,216	0.08%
2020/07/24	6	45.25	5	45.27	45.00	1	16,217	0.01%
2020/07/23	34.5	45.59	3	45.58	45.60	31.5	16,183	0.19%
2020/07/22	8	45.42	5	45.58	45.50	3	16,181	0.02%
2020/07/21	8	45.69	5	45.62	45.55	3	16,060	0.02%
2020/07/20	0	0.00	4	45.03	45.10	-4	15,811	-0.03%
2020/07/17	5	44.81	2	44.98	44.80	3	15,774	0.02%
2020/07/16	14	45.04	4	44.83	44.50	10	15,824	0.06%
2020/07/15	12	45.49	4.1	45.69	45.60	7.9	15,384	0.05%
2020/07/14	20	45.05	24.7	45.20	45.30	-4.7	15,181	-0.03%
2020/07/13	30	45.20	1.1	45.26	45.20	28.9	15,199	0.19%
2020/07/10	0	0.00	10	44.95	44.95	-10	15,301	-0.07%
2020/07/09	0	0.00	8	45.38	45.30	-8	15,268	-0.05%
2020/07/08	0	0.00	1	45.15	45.15	-1	15,002	-0.01%
2020/07/06	0	0.00	10	44.36	44.40	-10	14,649	-0.07%
2020/07/03	0	0.00	15	43.97	43.95	-15	14,624	-0.10%
2020/07/02	0	0.00	15	43.48	43.60	-15	14,576	-0.10%
2020/07/01	6	42.98	11	43.05	43.10	-5	14,481	-0.03%
2020/06/30	1	42.80	0	0.00	42.75	1	14,409	0.01%
2020/06/24	2	42.75	1	42.95	42.85	1	14,456	0.01%
2020/06/19	3	42.65	1	43.20	42.55	2	14,595	0.01%
2020/06/17	7	42.61	0	0.00	42.85	7	14,913	0.05%
2020/06/16	13	42.84	0	0.00	42.85	13	15,214	0.09%
2020/06/15	12	42.58	12	42.56	42.50	0	15,627	0.00%
2020/06/12	11	42.93	51	42.90	42.90	-40	15,929	-0.25%
2020/06/11	8	43.66	0	0.00	43.30	8	16,268	0.05%
2020/06/10	2	43.55	2	43.98	44.00	0	16,336	0.00%
2020/06/09	6	43.71	0	0.00	43.90	6	16,626	0.04%
2020/06/08	5	43.55	10	43.85	43.95	-5	16,884	-0.03%
2020/06/05	12	43.47	2	43.53	43.65	10	16,879	0.06%
2020/06/04	8	43.46	1	43.45	43.40	7	17,038	0.04%
2020/06/03	2	43.58	2	43.70	43.65	0	17,164	0.00%
2020/06/02	1	43.10	1	43.20	43.30	0	17,071	0.00%
2020/06/01	0	0.00	53	43.08	43.10	-53	17,036	-0.31%
2020/05/29	0	0.00	2.2	42.60	42.55	-2.2	16,970	-0.01%
2020/05/28	4	42.56	0	0.00	42.35	4	16,591	0.02%
2020/05/27	10	42.86	0	0.00	42.85	10	16,655	0.06%
2020/05/26	4	42.95	2	43.05	43.00	2	16,717	0.01%
2020/05/25	10	42.25	0	0.00	42.65	10	16,826	0.06%
2020/05/22	1	42.80	0	0.00	42.65	1	16,923	0.01%
2020/05/21	4	43.09	0.1	43.00	43.00	3.9	16,923	0.02%
2020/05/15	0	0.00	26	42.35	42.30	-26	16,700	-0.16%
2020/05/14	10	42.29	5	42.63	42.60	5	16,720	0.03%
2020/05/13	10	42.50	13	42.56	42.90	-3	16,615	-0.02%
2020/05/12	58.1	42.90	0	0.00	42.95	58.1	16,648	0.35%
2020/05/11	8	43.24	0	0.00	43.15	8	16,683	0.05%
2020/05/07	0	0.00	3.9	42.80	42.70	-3.9	16,749	-0.02%
2020/05/05	0.7	42.85	5	42.70	42.85	-4.4	16,875	-0.03%
2020/05/04	8	42.26	11	42.40	42.20	-3	16,886	-0.02%
2020/04/30	0	0.00	2	42.93	43.20	-2	16,928	-0.01%
2020/04/29	15.1	42.50	4	42.50	42.55	11.1	16,995	0.07%
2020/04/28	8	42.01	0	0.00	42.25	8	17,208	0.05%
2020/04/27	16	42.07	0.2	42.00	42.00	15.8	18,115	0.09%
2020/04/23	1	41.75	10	42.11	42.15	-9	18,025	-0.05%
2020/04/22	5	41.53	0	0.00	41.60	5	17,994	0.03%
2020/04/21	4	41.81	19	41.83	41.80	-15	18,175	-0.08%
2020/04/20	2	42.30	2	42.50	42.35	0	18,223	0.00%
2020/04/17	1	42.20	4	42.31	42.00	-3	18,450	-0.02%
2020/04/16	0	0.00	1	42.00	41.85	-1	18,435	-0.01%
2020/04/15	14	41.86	1	42.00	41.80	13	18,514	0.07%
2020/04/14	1	41.00	1	41.75	41.65	0	18,414	0.00%
2020/04/13	0	0.00	5	41.05	40.80	-5	18,392	-0.03%
2020/04/09	12	40.84	10	40.70	40.55	2	18,714	0.01%
2020/04/08	6	40.99	0.1	41.00	41.00	5.9	18,786	0.03%
2020/04/07	0	0.00	16	39.93	39.95	-16	18,599	-0.09%
2020/04/06	5	38.98	1	39.05	39.05	4	18,657	0.02%
2020/04/01	7	39.01	0	0.00	39.00	7	18,611	0.04%
2020/03/31	5	39.30	0	0.00	39.50	5	18,495	0.03%
2020/03/30	0	39.20	0	0.00	39.15	0	18,316	0.00%
2020/03/27	15	39.13	1	39.10	38.95	14	18,246	0.08%
2020/03/25	4	39.04	7.4	39.04	38.80	-3.4	18,249	-0.02%
2020/03/24	1	38.40	20	38.45	38.25	-19	18,117	-0.10%
2020/03/23	0	0.00	43	36.10	36.10	-43	17,961	-0.24%
2020/03/20	48	35.69	6	35.90	36.95	42	17,655	0.24%
2020/03/19	4	34.36	7	34.61	33.60	-3	17,337	-0.02%
2020/03/18	10	36.99	2	37.20	36.00	8	17,069	0.05%
2020/03/17	4	37.85	0	0.00	37.60	4	16,688	0.02%
2020/03/16	2	39.68	10.9	39.60	38.85	-8.9	16,138	-0.06%
2020/03/13	16	39.09	0	0.00	40.25	16	15,911	0.10%
2020/03/12	2	40.75	2	40.75	40.75	0	15,439	0.00%
2020/03/11	1	41.85	0	0.00	41.80	1	15,048	0.01%
2020/03/10	4	41.40	7.2	41.73	41.60	-3.2	14,955	-0.02%
2020/03/09	14.1	41.86	21.4	42.09	41.85	-7.3	14,818	-0.05%
2020/03/05	2	42.88	3	43.13	43.30	-1	14,608	-0.01%
2020/03/02	0	0.00	1	42.25	42.25	-1	14,678	-0.01%
2020/02/27	0	0.00	0.6	42.25	42.25	-0.6	14,824	0.00%
2020/02/26	1	42.50	0	0.00	42.20	1	14,772	0.01%
2020/02/25	15	42.90	0	0.00	42.70	15	14,628	0.10%
2020/02/24	2	42.95	13	43.00	43.00	-11	14,574	-0.08%
2020/02/21	0	0.00	2	43.25	43.25	-2	14,887	-0.01%
2020/02/19	15.7	43.40	10.4	43.28	43.40	5.4	15,251	0.04%
2020/02/18	0	0.00	10	43.08	43.05	-10	15,442	-0.06%
2020/02/17	0.1	43.00	1	43.00	43.00	-0.9	15,522	-0.01%
2020/02/13	5	43.05	4	43.19	43.15	1	15,652	0.01%
2020/02/12	2	42.85	0	0.00	42.80	2	15,560	0.01%
2020/02/11	15	42.83	0	0.00	42.60	15	15,533	0.10%
2020/02/10	0	0.00	31	42.02	42.40	-31	15,477	-0.20%
2020/02/07	1	42.50	0	0.00	42.50	1	15,428	0.01%
2020/02/06	26	42.98	9	42.73	43.00	17	15,478	0.11%
2020/02/04	26	42.19	5	42.50	42.40	21	15,460	0.14%
2020/02/03	2	41.43	12	40.87	41.55	-10	15,348	-0.07%
2020/01/31	2	42.20	18	42.41	42.05	-16	15,299	-0.10%
2020/01/30	57	42.58	212	42.53	41.85	-155	15,164	-1.02%	大賣/鉅額交易
2020/01/20	0	44.80	1	44.95	44.95	-1	14,282	-0.01%
2020/01/17	1	44.75	3	44.85	44.90	-2	14,487	-0.01%
2020/01/15	3	44.42	2	44.58	44.55	1	14,636	0.01%
2020/01/14	1	44.30	2	44.45	44.55	-1	14,537	-0.01%
2020/01/13	0	0.00	16	44.11	44.25	-16	14,595	-0.11%
2020/01/10	2	43.40	0	0.00	43.50	2	15,006	0.01%
2020/01/09	0	0.00	5.5	43.51	43.45	-5.5	15,008	-0.04%
2020/01/08	0	0.00	5	43.32	43.40	-5	14,943	-0.03%
2020/01/07	3	43.27	21	43.39	43.60	-18	14,877	-0.12%
2020/01/06	2	43.38	0	0.00	43.45	2	14,973	0.01%
2020/01/03	0	0.00	6	44.00	43.95	-6	14,911	-0.04%
2020/01/02	20	44.10	14	44.01	44.10	6	14,838	0.04%
2019/12/31	8.7	43.66	1	43.70	43.70	7.7	14,647	0.05%
2019/12/30	0	0.00	26	43.62	43.65	-26	14,673	-0.18%
2019/12/27	2	43.05	46	43.20	43.25	-44	14,540	-0.30%
2019/12/26	10	42.95	0.1	43.00	43.05	9.9	14,635	0.07%
2019/12/25	35	43.08	0.1	43.00	43.10	34.9	14,801	0.24%
2019/12/24	3	43.13	0	0.00	43.15	3	14,907	0.02%
2019/12/23	1	43.05	83	43.08	43.25	-82	14,952	-0.55%
2019/12/20	0	0.00	1	43.00	42.95	-1	14,978	-0.01%
2019/12/19	3	42.80	4	42.94	43.00	-1	14,997	-0.01%
2019/12/18	4	42.98	1	43.00	43.00	3	15,064	0.02%
2019/12/17	4	42.80	2	42.85	42.95	2	15,039	0.01%
2019/12/16	3	42.77	4	42.80	42.80	-1	14,936	-0.01%
2019/12/13	0	0.00	135.2	42.60	42.55	-135.2	14,945	-0.90%	大賣/鉅額交易
2019/12/12	0	0.00	42	42.30	42.30	-42	14,920	-0.28%
2019/12/11	3	42.15	4.6	42.19	42.15	-1.6	14,985	-0.01%
2019/12/10	1	42.10	2.1	42.12	42.10	-1.1	15,068	-0.01%
2019/12/09	0	0.00	4	41.88	42.05	-4	15,165	-0.03%
2019/12/06	1	41.70	16	41.78	41.75	-15	15,175	-0.10%
2019/12/05	2	41.70	18	41.74	41.65	-16	15,354	-0.10%
2019/12/04	2	41.53	0	0.00	41.75	2	15,645	0.01%
2019/12/03	1	41.70	6	41.78	41.85	-5	15,733	-0.03%
2019/12/02	16	41.31	0	0.00	41.35	16	15,733	0.10%
2019/11/29	25	41.63	1	41.40	41.40	24	15,719	0.15%
2019/11/28	3	42.05	0.1	42.00	42.00	2.9	15,662	0.02%
2019/11/27	2	41.80	2	41.85	41.95	0	15,837	0.00%
2019/11/26	2	41.95	2	42.05	41.80	0	15,863	0.00%
2019/11/25	2	41.98	24	41.95	41.95	-22	15,528	-0.14%
2019/11/22	6.1	42.06	8.1	42.07	42.10	-2	15,556	-0.01%
2019/11/21	11	42.20	2	42.25	42.35	9	15,639	0.06%
2019/11/20	2	42.58	19	42.42	42.65	-17	15,535	-0.11%
2019/11/19	10	41.52	2	42.08	42.10	8	15,188	0.05%
2019/11/18	6	42.05	16	42.01	42.10	-10	15,006	-0.07%
2019/11/15	5.4	41.46	9	41.53	41.70	-3.6	14,790	-0.02%
2019/11/13	27	40.96	5	41.17	41.00	22	14,577	0.15%
2019/11/11	3	40.42	2	40.65	40.35	1	14,806	0.01%
2019/11/08	4	40.94	0	0.00	40.90	4	15,386	0.03%
2019/11/07	0	0.00	2	40.75	40.95	-2	15,890	-0.01%
2019/11/05	8.9	40.75	0	0.00	40.90	8.9	16,203	0.06%
2019/11/04	38.6	40.85	4	41.00	40.95	34.6	16,285	0.21%
2019/11/01	1	40.60	0	0.00	40.55	1	16,295	0.01%
2019/10/31	12	40.45	0	0.00	40.45	12	16,600	0.07%
2019/10/30	5	40.27	1	40.45	40.35	4	16,869	0.02%
2019/10/29	30	40.61	0	0.00	40.65	30	16,765	0.18%
2019/10/28	1	40.65	0	0.00	40.75	1	16,612	0.01%
2019/10/25	4	40.73	2	40.70	40.85	2	16,652	0.01%
2019/10/24	11.6	40.81	0	0.00	41.00	11.6	16,478	0.07%
2019/10/23	3	41.02	0	0.00	40.95	3	16,533	0.02%
2019/10/22	11	41.15	3	41.32	41.40	8	16,532	0.05%
2019/10/21	4.8	41.43	2	41.45	41.50	2.8	16,453	0.02%
2019/10/18	4	40.80	28.8	40.70	40.95	-24.8	16,356	-0.15%
2019/10/17	2	40.00	8	40.09	40.10	-6	15,849	-0.04%
2019/10/16	2	39.90	0	0.00	40.00	2	15,811	0.01%
2019/10/15	0.4	39.95	2	39.90	40.00	-1.6	15,916	-0.01%
2019/10/14	1	39.90	5	40.00	39.95	-4	16,255	-0.02%
2019/10/09	5	39.69	0	0.00	39.50	5	16,418	0.03%
2019/10/08	13	39.70	2	39.73	39.75	11	16,714	0.07%
2019/10/07	0	0.00	2	39.23	39.30	-2	17,140	-0.01%
2019/10/04	6	38.83	0	0.00	38.90	6	17,320	0.03%
2019/10/03	27	38.87	0	0.00	39.00	27	17,304	0.16%
2019/10/02	12	39.33	0	0.00	39.25	12	17,315	0.07%
2019/10/01	13	39.57	1	39.65	39.65	12	17,356	0.07%
2019/09/27	3	39.67	1	39.85	39.65	2	17,381	0.01%
2019/09/26	9	39.85	0	0.00	39.90	9	17,415	0.05%
2019/09/25	2	39.65	0	0.00	39.60	2	17,535	0.01%
2019/09/24	5.2	39.79	0	0.00	39.80	5.2	17,583	0.03%
2019/09/23	1	39.75	10.7	40.00	39.75	-9.7	17,507	-0.06%
2019/09/20	0	0.00	1.2	40.20	40.20	-1.2	17,563	-0.01%
2019/09/19	20	39.88	1.2	39.87	39.80	18.8	17,483	0.11%
2019/09/18	48	39.98	1	40.00	39.80	47	17,574	0.27%
2019/09/17	79.5	39.71	0	0.00	39.50	79.5	17,619	0.45%
2019/09/16	50	40.17	13.4	40.15	40.10	36.7	17,629	0.21%
2019/09/12	50	40.07	0.7	40.05	40.05	49.3	17,599	0.28%
2019/09/11	42	39.87	6	39.80	40.00	36	17,752	0.20%
2019/09/10	31	39.99	13	40.10	39.95	18	17,949	0.10%
2019/09/09	37	39.99	12	40.01	40.00	25	18,140	0.14%
2019/09/06	255	39.77	10	39.71	39.85	245	18,038	1.36%	大買/鉅額交易
2019/09/05	50	38.89	5	38.98	39.00	45	17,798	0.25%
2019/09/04	49	38.44	40	38.33	38.45	9	17,818	0.05%
2019/09/03	37	38.41	2	38.38	38.35	35	17,972	0.19%
2019/09/02	32	38.17	8	38.36	38.25	24	18,146	0.13%
2019/08/30	33	38.08	8	38.12	38.45	25	18,113	0.14%
2019/08/29	33.2	37.62	1	37.80	37.80	32.2	18,035	0.18%
2019/08/28	35	37.56	0	0.00	37.70	35	18,261	0.19%
2019/08/27	32	37.58	0	0.00	37.65	32	18,435	0.17%
2019/08/26	32	37.63	0	0.00	37.70	32	18,481	0.17%
2019/08/23	30	37.97	2	37.88	38.20	28	18,473	0.15%
2019/08/22	37	37.95	2	37.85	37.85	35	18,541	0.19%
2019/08/21	3	37.97	0	0.00	37.95	3	18,734	0.02%
2019/08/20	4	38.15	0	0.00	38.15	4	18,731	0.02%
2019/08/19	2	38.10	0	0.00	38.10	2	18,777	0.01%
2019/08/15	4	37.85	8	38.06	38.00	-4	18,773	-0.02%
2019/08/14	2	38.18	6	38.16	38.30	-4	18,819	-0.02%
2019/08/13	15	37.32	0	0.00	37.25	15	18,656	0.08%
2019/08/12	22	43.96	11	43.99	43.95	11	18,080	0.06%
2019/08/08	0	0.00	1	44.20	43.90	-1	17,741	-0.01%
2019/08/07	10	43.52	0	0.00	43.35	10	17,601	0.06%
2019/08/06	1	43.05	15	43.00	43.30	-14	17,750	-0.08%
2019/08/05	6	43.63	0	0.00	43.55	6	17,728	0.03%
2019/08/02	7	43.80	10	43.77	43.55	-3	17,716	-0.02%
2019/08/01	44	44.18	0.1	44.40	44.05	43.9	17,596	0.25%
2019/07/31	0	44.90	1.1	44.81	44.70	-1.1	17,513	-0.01%
2019/07/29	2	44.98	4	44.95	44.85	-2	17,948	-0.01%
2019/07/26	5	44.30	2	44.65	44.65	3	18,163	0.02%
2019/07/25	17	44.45	0	0.00	44.30	17	18,228	0.09%
2019/07/24	1	44.90	0	0.00	44.80	1	18,091	0.01%
2019/07/23	0	0.00	1	45.05	45.05	-1	18,053	-0.01%
2019/07/22	12	44.89	1	45.00	44.90	11	18,025	0.06%
2019/07/18	6	44.58	0	0.00	44.60	6	17,921	0.03%
2019/07/17	5	44.80	2	44.90	44.70	3	18,132	0.02%
2019/07/16	1	44.05	1	44.30	44.75	0	18,306	0.00%
2019/07/15	8	44.01	3	44.10	44.05	5	18,126	0.03%
2019/07/12	9	44.61	1	44.40	44.35	8	18,091	0.04%
2019/07/11	36	45.17	4	45.21	44.80	32	18,028	0.18%
2019/07/10	2	45.85	2	46.20	45.85	0	17,637	0.00%
2019/07/09	3	46.00	0	0.00	46.00	3	17,645	0.02%
2019/07/08	5	46.10	2	46.23	46.20	3	17,825	0.02%
2019/07/05	3	46.15	12	46.18	46.15	-9	17,949	-0.05%
2019/07/04	19	45.91	1	46.00	45.90	18	18,032	0.10%
2019/07/03	3	46.05	2	46.30	46.25	1	18,223	0.01%
2019/07/02	2	45.90	1	46.40	46.35	1	18,452	0.01%
2019/07/01	0	0.00	12	46.21	46.15	-12	18,483	-0.06%
2019/06/28	1	45.70	6	46.05	46.05	-5	18,562	-0.03%
2019/06/27	0	0.00	7	45.86	45.95	-7	18,801	-0.04%
2019/06/26	0	0.00	0	45.55	45.55	0	18,891	0.00%
2019/06/24	1	45.55	7	45.47	45.60	-6	19,560	-0.03%
2019/06/21	4	45.15	0	0.00	45.15	4	19,765	0.02%
2019/06/20	6	45.32	1	45.30	45.40	5	20,696	0.02%
2019/06/19	9	45.06	11	45.25	45.30	-2	20,682	-0.01%
2019/06/18	0.1	45.20	4	45.18	45.20	-3.9	20,639	-0.02%
2019/06/17	16	44.79	3	44.73	44.70	13	20,457	0.06%
2019/06/14	5	43.96	0	0.00	43.95	5	20,318	0.02%
2019/06/11	1	43.90	2	43.73	44.00	-1	20,838	0.00%
2019/06/10	0	0.00	1	43.75	43.85	-1	20,740	0.00%
2019/06/06	3	42.90	1	43.00	43.15	2	20,602	0.01%
2019/06/05	1	43.15	1	43.00	43.00	0	20,525	0.00%
2019/06/04	13	43.58	1	43.10	43.10	12	20,408	0.06%
2019/06/03	3	43.37	6	43.36	43.40	-3	20,223	-0.01%
2019/05/31	0	0.00	2	42.70	42.90	-2	20,045	-0.01%
2019/05/29	0	0.00	2	42.40	42.50	-2	19,853	-0.01%
2019/05/28	3	42.40	0	0.00	42.30	3	19,894	0.02%
2019/05/27	15	42.55	0.3	42.50	42.40	14.7	19,814	0.07%
2019/05/24	0	0.00	1	42.55	42.35	-1	19,902	-0.01%
2019/05/22	4	42.76	1	42.75	42.70	3	20,360	0.01%
2019/05/20	2	42.50	1	42.50	42.35	1	20,442	0.00%
2019/05/17	2	42.35	2	42.45	42.25	0	20,401	0.00%
2019/05/16	3	41.83	4	42.00	42.00	-1	20,412	0.00%
2019/05/15	1	41.80	14	41.92	41.75	-13	20,302	-0.06%
2019/05/14	41	41.59	1	41.60	41.55	40	20,272	0.20%
2019/05/13	1	42.70	2.8	42.20	42.00	-1.8	19,984	-0.01%
2019/05/10	4	42.70	0	0.00	42.50	4	19,903	0.02%
2019/05/09	0	0.00	2	42.70	42.50	-2	19,795	-0.01%
2019/05/08	2	43.00	2	43.00	43.00	0	19,622	0.00%
2019/05/07	6	42.90	8.1	42.86	42.90	-2.1	19,430	-0.01%
2019/05/06	4	42.31	16	42.33	42.30	-12	19,257	-0.06%
2019/05/03	1	42.30	7	42.62	42.85	-6	18,942	-0.03%
2019/05/02	0	0.00	5	42.19	42.20	-5	18,615	-0.03%
2019/04/30	4	42.00	1	42.15	42.00	3	18,472	0.02%
2019/04/29	4	41.99	10	42.03	42.10	-6	18,476	-0.03%
2019/04/26	1	41.65	1	41.70	41.75	0	18,369	0.00%
2019/04/25	0	0.00	2	41.73	41.80	-2	18,375	-0.01%
2019/04/24	1	41.60	1	41.70	41.55	0	18,358	0.00%
2019/04/23	20	40.61	5.2	41.54	41.60	14.8	18,316	0.08%
2019/04/22	22	41.20	8	41.26	41.00	14	18,243	0.08%
2019/04/19	6	41.54	2	41.65	41.70	4	17,929	0.02%
2019/04/18	19	41.50	13	41.89	41.60	6	17,806	0.03%
2019/04/17	19	42.00	5	42.06	41.95	14	17,616	0.08%
2019/04/16	4	42.24	0	0.00	42.30	4	17,377	0.02%
2019/04/15	1	42.20	8	42.34	42.50	-7	17,356	-0.04%
2019/04/12	4	42.10	2	42.23	42.00	2	17,209	0.01%
2019/04/11	1	42.40	3	42.23	42.05	-2	17,030	-0.01%
2019/04/10	7	41.94	2	41.85	42.00	5	16,791	0.03%
2019/04/09	11	42.04	1	42.50	42.15	10	16,545	0.06%
2019/04/08	13	42.01	0	0.00	42.30	13	16,200	0.08%
2019/04/03	1	41.65	1	41.60	41.70	0	15,817	0.00%
2019/04/02	1	41.45	0	0.00	41.40	1	15,641	0.01%
2019/04/01	7	41.36	0	0.00	41.35	7	15,380	0.05%
2019/03/29	2	41.25	2	41.20	41.25	0	14,937	0.00%
2019/03/28	5	41.11	1	41.35	41.00	4	14,770	0.03%
2019/03/27	10	40.60	2	40.50	40.55	8	14,397	0.06%
2019/03/26	18	40.36	7	40.46	40.45	11	14,149	0.08%
2019/03/25	33	40.32	21	40.21	40.50	12	13,906	0.09%
2019/03/22	2	38.60	3	38.78	38.70	-1	12,921	-0.01%
2019/03/21	3	38.80	19	38.69	38.85	-16	12,975	-0.12%
2019/03/19	0	0.00	4	38.24	38.10	-4	12,820	-0.03%
2019/03/18	13	37.74	0	0.00	37.80	13	12,718	0.10%
2019/03/15	1	38.55	0	0.00	38.65	1	12,123	0.01%
2019/03/14	2	38.55	0	0.00	38.60	2	12,005	0.02%
2019/03/12	0	0.00	6	38.39	38.40	-6	12,190	-0.05%
2019/03/08	3	37.88	2	37.95	38.00	1	12,634	0.01%
2019/03/07	6	38.07	3	38.43	38.00	3	12,816	0.02%
2019/03/05	1	38.00	0	0.00	38.00	1	13,299	0.01%
2019/03/04	1	38.10	1	38.05	38.20	0	14,411	0.00%
2019/02/27	0	0.00	2	38.30	38.40	-2	14,337	-0.01%
2019/02/26	16	38.28	0	0.00	38.20	16	14,246	0.11%
2019/02/25	6	38.64	0	0.00	38.45	6	14,362	0.04%
2019/02/22	0	0.00	3	38.70	38.70	-3	14,472	-0.02%
2019/02/21	20	39.06	8	39.01	39.30	12	14,492	0.08%
2019/02/20	0	0.00	4	38.06	37.85	-4	14,013	-0.03%
2019/02/19	0	0.00	6	37.29	37.55	-6	13,849	-0.04%
2019/02/18	5	37.01	3	37.40	36.90	2	13,696	0.01%
2019/02/15	4	37.01	5	37.60	37.45	-1	13,766	-0.01%
2019/02/14	9	37.65	17	37.50	37.50	-8	13,833	-0.06%
2019/02/13	0	0.00	7	37.65	37.65	-7	13,710	-0.05%
2019/02/11	0	0.00	3	37.70	37.65	-3	13,612	-0.02%
2019/01/30	10	37.04	1	37.20	37.35	9	13,468	0.07%
2019/01/29	10	37.00	0	0.00	37.10	10	13,530	0.07%
2019/01/28	0	0.00	19	36.95	37.00	-19	13,669	-0.14%
2019/01/25	2	36.43	1	36.65	36.60	1	13,691	0.01%
2019/01/23	0	0.00	3	36.45	36.45	-3	13,992	-0.02%
2019/01/22	0	0.00	1	36.10	36.25	-1	14,159	-0.01%
2019/01/21	0	0.00	3	36.22	36.25	-3	14,309	-0.02%
2019/01/18	6	35.84	9	35.77	36.00	-3	14,490	-0.02%
2019/01/17	3	35.55	0	0.00	35.45	3	14,775	0.02%
2019/01/16	8	35.62	0	0.00	35.60	8	15,381	0.05%
2019/01/15	0	0.00	2	35.93	35.70	-2	15,547	-0.01%
2019/01/14	10	35.68	5	36.10	35.60	5	15,440	0.03%
2019/01/11	0	0.00	16	36.47	36.40	-16	15,449	-0.10%
2019/01/10	11	36.62	0	0.00	36.55	11	15,388	0.07%
2019/01/09	16	36.13	3	36.35	36.35	13	15,371	0.08%
2019/01/08	1	35.85	0	0.00	35.55	1	15,314	0.01%
2019/01/07	0	0.00	7	36.08	36.00	-7	15,385	-0.05%
2019/01/02	0	0.00	1	35.75	35.50	-1	15,978	-0.01%
2018/12/28	0	0.00	1	35.45	35.60	-1	16,040	-0.01%
2018/12/26	1	35.70	0	0.00	35.40	1	16,203	0.01%
2018/12/25	0	0.00	5	35.74	35.85	-5	16,296	-0.03%
2018/12/24	0	0.00	11	35.74	35.80	-11	16,416	-0.07%
2018/12/21	0	0.00	25	35.50	35.40	-25	16,971	-0.15%
2018/12/20	1	35.40	0	0.00	35.40	1	16,974	0.01%
2018/12/18	2	35.70	1	36.15	35.65	1	16,943	0.01%
2018/12/17	0	0.00	6	36.15	36.00	-6	17,319	-0.03%
2018/12/14	0	0.00	10	35.47	35.75	-10	17,273	-0.06%
2018/12/10	5	34.75	0	0.00	34.75	5	17,308	0.03%
2018/12/07	0	0.00	13	35.12	35.05	-13	17,487	-0.07%
2018/12/06	25	34.66	9	34.75	34.65	16	17,576	0.09%
2018/12/05	0	0.00	22	34.81	34.85	-22	17,823	-0.12%
2018/12/04	19	35.43	42	35.31	35.05	-23	18,345	-0.13%
2018/12/03	3	35.75	30	35.22	35.85	-27	18,146	-0.15%
2018/11/29	1	34.05	2	34.35	34.05	-1	17,779	-0.01%
2018/11/28	33	33.94	5	33.50	34.05	28	17,765	0.16%
2018/11/27	35	33.35	1	33.40	33.50	34	17,583	0.19%
2018/11/26	0	0.00	1	35.30	35.35	-1	16,748	-0.01%
2018/11/22	12	34.98	0	0.00	34.85	12	17,290	0.07%
2018/11/21	21	35.80	0	0.00	35.70	21	17,165	0.12%
2018/11/20	41	36.92	6	36.95	36.65	35	17,025	0.21%
2018/11/19	0	0.00	6	36.48	36.50	-6	17,037	-0.04%
2018/11/16	0	0.00	2	36.38	36.45	-2	17,140	-0.01%
2018/11/15	3	36.00	0	0.00	36.15	3	17,325	0.02%
2018/11/14	0	0.00	7	36.66	36.35	-7	17,409	-0.04%
2018/11/13	5	35.90	8	36.03	36.40	-3	17,458	-0.02%
2018/11/12	5	35.40	4	35.20	35.60	1	17,488	0.01%
2018/11/09	2	34.98	0	0.00	34.90	2	17,688	0.01%
2018/11/08	4	35.33	0	0.00	35.50	4	18,029	0.02%
2018/11/07	1	35.65	1	35.55	35.50	0	18,509	0.00%
2018/11/06	5	34.91	1	35.70	35.10	4	19,646	0.02%
2018/11/05	7	35.54	0	0.00	35.35	7	19,895	0.04%
2018/11/02	0	0.00	6	36.15	36.45	-6	20,127	-0.03%
2018/11/01	0	0.00	3	35.47	35.65	-3	20,426	-0.01%
2018/10/31	2	34.60	2	35.10	34.70	0	20,564	0.00%
2018/10/30	0	0.00	1	34.55	34.10	-1	20,695	0.00%
2018/10/29	0	0.00	4	33.75	33.90	-4	20,980	-0.02%
2018/10/26	12	33.35	40	33.98	33.50	-28	21,504	-0.13%
2018/10/25	42	33.94	2	33.10	34.00	40	22,325	0.18%
2018/10/24	28	34.26	1	34.15	34.15	27	23,157	0.12%
2018/10/23	22	36.24	0	0.00	36.00	22	22,836	0.10%
2018/10/22	2	37.30	0	0.00	37.55	2	23,078	0.01%
2018/10/19	3	37.20	0	0.00	37.25	3	24,086	0.01%
2018/10/18	1	37.85	0	0.00	38.00	1	24,280	0.00%
2018/10/17	0	0.00	1	38.85	38.25	-1	25,131	0.00%
2018/10/16	7	38.02	0	0.00	38.20	7	25,323	0.03%
2018/10/15	0	0.00	4	38.49	38.50	-4	25,455	-0.02%
2018/10/12	0	0.00	1	38.50	39.00	-1	25,600	0.00%
2018/10/11	18	37.45	5	38.00	37.60	13	25,654	0.05%
2018/10/09	10	40.05	2	40.05	40.05	8	25,282	0.03%
2018/10/08	0	0.00	8	39.70	39.75	-8	25,339	-0.03%
2018/10/05	0	0.00	6.4	39.74	39.70	-6.4	25,579	-0.03%
2018/10/04	2	39.58	0	0.00	39.80	2	25,683	0.01%
2018/10/03	6	40.12	0	0.00	40.20	6	25,833	0.02%
2018/10/02	25	40.35	0	0.00	40.30	25	26,052	0.10%
2018/10/01	2	41.23	1	41.45	41.05	1	26,235	0.00%
2018/09/28	1	41.25	18	41.29	41.10	-17	26,430	-0.06%
2018/09/27	2	39.85	3	40.30	40.25	-1	26,273	0.00%
2018/09/26	1	40.20	0	0.00	39.90	1	26,482	0.00%
2018/09/25	5	40.37	1	41.20	40.20	4	26,920	0.01%
2018/09/21	6	40.61	4	40.84	40.40	2	27,049	0.01%
2018/09/20	7	39.80	12	39.80	40.10	-5	26,888	-0.02%
2018/09/19	2	40.20	17	40.48	40.15	-15	26,972	-0.06%
2018/09/18	0.3	39.70	2	39.73	39.70	-1.7	27,031	-0.01%
2018/09/17	12	39.40	6	39.34	39.30	6	27,184	0.02%
2018/09/14	5	38.88	17.2	39.26	39.65	-12.2	27,256	-0.04%
2018/09/13	4	39.24	1	39.20	39.10	3	27,301	0.01%
2018/09/12	1	38.00	1	38.05	38.55	0	27,171	0.00%
2018/09/11	8	37.70	76	37.95	38.00	-68	27,244	-0.25%
2018/09/10	25	38.83	35	37.93	37.95	-10	27,027	-0.04%
2018/09/07	1	41.35	40	41.40	41.30	-39	26,616	-0.15%
2018/09/06	1	41.85	30	41.58	41.80	-29	26,592	-0.11%
2018/09/05	0	0.00	8	41.50	41.55	-8	26,581	-0.03%
2018/09/04	298	42.08	3	41.92	42.10	295	26,593	1.11%	大買/鉅額交易
2018/09/03	2	41.30	0	0.00	41.35	2	26,409	0.01%
2018/08/31	1.8	41.86	0	0.00	42.35	1.8	26,343	0.01%
2018/08/30	22	42.45	4	41.85	42.00	18	26,050	0.07%
2018/08/29	0	0.00	2	43.30	43.40	-2	25,625	-0.01%
2018/08/28	9.5	43.11	2	43.45	43.30	7.5	25,698	0.03%
2018/08/27	0	0.00	4	43.40	43.30	-4	25,815	-0.02%
2018/08/24	5	42.84	0	0.00	42.80	5	25,756	0.02%
2018/08/23	3	42.70	0	0.00	43.10	3	25,948	0.01%
2018/08/22	5	42.84	1	42.90	42.95	4	26,075	0.02%
2018/08/21	2	41.90	6	42.48	42.90	-4	26,120	-0.02%
2018/08/20	2	41.95	6	42.22	42.00	-4	26,216	-0.02%
2018/08/17	5	42.38	8	42.42	42.05	-3	26,177	-0.01%
2018/08/16	12	41.65	0	0.00	42.00	12	26,134	0.05%
2018/08/14	5	43.05	7	43.14	43.30	-2	25,975	-0.01%
2018/08/13	0	0.00	2	42.63	42.15	-2	25,677	-0.01%
2018/08/10	0	0.00	9	41.19	41.50	-9	24,798	-0.04%
2018/08/09	7	40.57	2	40.80	40.50	5	24,741	0.02%
2018/08/07	11	40.43	0	0.00	40.15	11	25,092	0.04%
2018/08/06	2	40.30	0	0.00	40.35	2	25,024	0.01%
2018/08/03	4	40.93	6	41.02	40.45	-2	24,795	-0.01%
2018/08/02	5	40.79	1	40.75	40.60	4	24,490	0.02%
2018/08/01	3	41.03	9	40.33	41.05	-6	23,866	-0.03%
2018/07/31	14	39.42	50	39.50	39.35	-36	22,946	-0.16%
2018/07/30	1	40.65	2	40.80	40.70	-1	22,017	0.00%
2018/07/27	12	40.53	1	40.75	40.30	11	21,668	0.05%
2018/07/26	4	40.33	293	40.41	40.50	-289	21,333	-1.35%	大賣/鉅額交易
2018/07/25	57	45.00	1	45.15	45.10	56	20,460	0.27%
2018/07/24	20	45.34	7	43.81	45.50	13	20,173	0.06%
2018/07/20	0	0.00	2	42.95	42.30	-2	19,251	-0.01%
2018/07/19	9	42.73	2	42.70	42.75	7	19,164	0.04%
2018/07/18	4	42.25	0	0.00	42.25	4	19,412	0.02%
2018/07/17	4	42.19	0	0.00	42.15	4	19,164	0.02%
2018/07/16	34	42.95	3	42.45	42.50	31	19,102	0.16%
2018/07/13	0	0.00	2	43.30	43.50	-2	19,058	-0.01%
2018/07/12	5	42.70	5	42.50	42.70	0	18,723	0.00%
2018/07/11	5	42.10	0	0.00	42.15	5	18,533	0.03%
2018/07/10	51	42.75	5	42.93	43.25	46	18,222	0.25%
2018/07/09	16.3	42.12	27.3	42.51	42.75	-11	17,897	-0.06%
2018/07/06	9	41.68	30	41.60	41.60	-21	17,544	-0.12%
2018/07/05	0	0.00	5	42.28	42.05	-5	17,264	-0.03%
2018/07/04	10	41.92	0	0.00	42.00	10	17,216	0.06%
2018/07/03	33	42.40	4	42.71	42.75	29	16,918	0.17%
2018/07/02	1	41.95	0	0.00	41.85	1	16,442	0.01%
2018/06/29	2	41.93	0	0.00	42.35	2	16,147	0.01%
2018/06/28	2	42.53	0	0.00	42.40	2	15,725	0.01%
2018/06/27	4	43.03	0	0.00	43.00	4	15,500	0.03%
2018/06/26	1	43.85	30	43.80	43.70	-29	15,155	-0.19%
2018/06/25	50	44.30	0	0.00	44.70	50	14,905	0.34%
2018/06/22	1	44.10	0	0.00	44.60	1	14,764	0.01%
2018/06/21	50	44.50	3	44.63	44.75	47	14,558	0.32%
2018/06/19	3	44.07	1	43.95	43.85	2	14,290	0.01%
2018/06/15	0	0.00	1	45.50	45.25	-1	13,991	-0.01%
2018/06/14	3	45.02	0	0.00	44.90	3	13,688	0.02%
2018/06/13	0	0.00	2	45.03	45.45	-2	13,540	-0.01%
2018/06/11	1	44.60	2	44.60	44.60	-1	13,386	-0.01%
2018/06/08	0	0.00	1	45.10	45.00	-1	13,315	-0.01%
2018/06/07	1	44.70	0	0.00	44.75	1	13,245	0.01%
2018/06/05	2	44.73	1	45.05	45.20	1	13,105	0.01%
2018/06/04	3	45.38	4	44.91	45.65	-1	12,867	-0.01%
2018/05/31	1	43.55	1	43.75	43.60	0	12,403	0.00%
2018/05/30	1	44.10	1	43.95	43.75	0	12,061	0.00%
2018/05/29	3	43.50	30	43.07	43.40	-27	11,777	-0.23%
2018/05/28	2	43.95	1	44.25	43.95	1	11,560	0.01%
2018/05/25	1	43.90	2	44.05	43.90	-1	11,405	-0.01%
2018/05/24	1	43.95	0	0.00	44.75	1	11,186	0.01%
2018/05/23	1	45.15	23	44.15	44.10	-22	10,986	-0.20%
2018/05/22	2	45.85	10	45.80	45.60	-8	10,678	-0.07%
2018/05/21	2	46.00	1	45.45	46.00	1	10,604	0.01%
2018/05/17	0	0.00	1	45.70	45.65	-1	10,246	-0.01%
2018/05/16	2	46.28	4	46.60	45.90	-2	9,922	-0.02%
2018/05/15	1	43.20	0	0.00	43.50	1	9,122	0.01%
2018/05/14	2	42.30	3	42.58	43.15	-1	9,082	-0.01%
2018/05/11	0	0.00	1	41.30	41.25	-1	8,797	-0.01%
2018/05/10	0	0.00	1	41.10	41.10	-1	8,681	-0.01%
2018/05/09	0	0.00	0	40.45	40.60	0	8,472	0.00%
2018/05/07	1	40.60	2	40.53	40.40	-1	8,247	-0.01%
2018/05/03	5	39.71	0	0.00	39.40	5	8,040	0.06%
2018/05/02	0	0.00	2	40.93	40.85	-2	7,860	-0.03%
2018/04/27	2	40.25	0	0.00	40.30	2	7,743	0.03%
2018/04/26	40	40.60	0	0.00	40.50	40	7,705	0.52%
2018/04/25	0	0.00	0.6	40.15	40.20	-0.6	7,573	-0.01%
2018/04/24	3	40.60	5	40.77	40.85	-2	7,530	-0.03%
2018/04/20	0	0.00	2	39.13	38.75	-2	7,184	-0.03%
2018/04/19	1	38.40	1	39.00	39.00	0	7,137	0.00%
2018/04/13	0.4	38.10	4	38.20	38.20	-3.6	8,016	-0.04%
2018/04/12	0	0.00	4	38.05	38.10	-4	8,316	-0.05%
2018/04/11	0	0.00	101	38.45	38.45	-101	8,816	-1.15%	大賣/鉅額交易
2018/04/10	0	0.00	1	37.85	38.20	-1	8,908	-0.01%
2018/04/09	0	0.00	1	37.40	37.35	-1	8,975	-0.01%
2018/04/03	1	36.25	2	36.35	36.95	-1	9,075	-0.01%
2018/03/31	8	36.66	0	0.00	36.55	8	9,273	0.09%
2018/03/26	2	36.65	0	0.00	36.60	2	10,164	0.02%
2018/03/23	0	0.00	4	36.90	37.00	-4	10,302	-0.04%
2018/03/19	0	0.00	1	37.50	37.55	-1	10,391	-0.01%
2018/03/16	0	0.00	5	37.60	37.60	-5	10,402	-0.05%
2018/03/13	0	0.00	1	37.45	37.50	-1	10,211	-0.01%
2018/03/08	5	36.40	0	0.00	36.40	5	10,654	0.05%
2018/02/27	0	0.00	10	37.00	37.00	-10	11,254	-0.09%
2018/02/26	2	36.70	0	0.00	36.55	2	11,206	0.02%
2018/02/23	0	0.00	15	36.80	36.85	-15	11,245	-0.13%
2018/02/08	2	36.73	0	0.00	36.75	2	11,101	0.02%
2018/02/06	1	36.55	0	0.00	35.50	1	11,176	0.01%
2018/02/01	1	37.80	0	0.00	37.90	1	10,779	0.01%
2018/01/31	1	37.45	0	0.00	37.65	1	10,778	0.01%
2018/01/30	0	0.00	5	37.85	37.90	-5	10,744	-0.05%
2018/01/29	0	0.00	5	37.75	37.95	-5	10,715	-0.05%
2018/01/26	0	0.00	1	38.00	38.20	-1	10,632	-0.01%
2018/01/25	0	0.00	1	37.55	37.60	-1	10,496	-0.01%
2018/01/24	4	37.30	0	0.00	37.30	4	10,438	0.04%
2018/01/23	1	37.25	0	0.00	37.30	1	10,370	0.01%
2018/01/22	5	37.75	0	0.00	37.85	5	10,192	0.05%
2018/01/18	0	0.00	16	38.39	37.85	-16	10,032	-0.16%
2018/01/17	0	0.00	2	38.45	38.50	-2	9,868	-0.02%
2018/01/16	1	37.85	0	0.00	38.10	1	9,731	0.01%
2018/01/12	11	37.62	0	0.00	37.60	11	9,583	0.11%
2018/01/11	0	0.00	10	38.15	37.50	-10	9,356	-0.11%
2018/01/10	0	0.00	5	38.35	38.45	-5	8,870	-0.06%
2018/01/08	0	0.00	3	38.03	38.20	-3	8,456	-0.04%
2018/01/05	100	37.50	2	37.38	37.30	98	8,145	1.20%
2018/01/04	10	36.88	0	0.00	37.20	10	7,623	0.13%
2018/01/03	6	37.11	4	36.95	37.35	2	7,533	0.03%
2018/01/02	10	36.28	2	36.25	36.55	8	7,250	0.11%