台泥 (1101)-元富-永和券商分點個股進出

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
33.35
漲跌
▼0.35
漲幅
-1.04%
成交量
24,429張
產業
上市水泥類股
2640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－元富-永和券商分點個股進出

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

元富-永和券商分點個股進出
元富-永和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
2024/05/14	6.2	33.31	0	0.00	33.35	6.2	17,869	0.03%
2024/05/13	4.1	33.66	8	33.73	33.70	-3.9	17,684	-0.02%
2024/05/10	5.5	33.22	5	33.13	33.30	0.5	17,314	0.00%
2024/05/09	1.3	32.86	2	32.80	32.65	-0.7	17,094	0.00%
2024/05/08	11.1	33.10	7.9	33.04	33.10	3.2	17,111	0.02%
2024/05/07	0	33.00	11	33.17	33.20	-11	17,141	-0.06%
2024/05/06	0	32.75	12	32.96	33.00	-12	16,992	-0.07%
2024/05/03	7	32.49	10	32.41	32.40	-3	16,551	-0.02%
2024/05/02	1.4	32.27	0	0.00	32.30	1.4	16,359	0.01%
2024/04/30	1	32.16	0	0.00	32.05	1	16,171	0.01%
2024/04/29	4	32.10	0	0.00	32.35	4	16,038	0.03%
2024/04/26	2.3	31.82	5	31.90	31.80	-2.7	15,880	-0.02%
2024/04/25	5.3	31.94	0	0.00	32.00	5.3	15,849	0.03%
2024/04/24	5	32.24	0.1	32.40	32.15	4.9	15,799	0.03%
2024/04/23	1.1	32.52	0	0.00	32.35	1.1	16,021	0.01%
2024/04/22	0.1	32.48	17	32.25	32.60	-16.9	15,974	-0.11%
2024/04/19	5.5	32.04	0	0.00	32.00	5.5	15,756	0.04%
2024/04/18	0.1	32.69	2	32.50	32.70	-1.9	15,379	-0.01%
2024/04/17	12	32.64	1.4	32.63	32.65	10.6	15,172	0.07%
2024/04/16	2.3	32.64	2	32.60	32.45	0.3	15,008	0.00%
2024/04/15	0	32.65	2	33.00	32.35	-2	14,402	-0.01%
2024/04/12	5.1	31.94	0	0.00	32.20	5.1	14,063	0.04%
2024/04/11	50.1	32.50	0.1	32.55	32.40	50	13,848	0.36%
2024/04/10	1	32.84	2	32.90	32.70	-1	13,783	-0.01%
2024/04/09	14	32.15	0	0.00	32.45	14	13,609	0.10%
2024/04/08	2	32.35	1	32.30	32.30	1	13,545	0.01%
2024/04/03	13	32.34	1	32.23	32.00	12	13,436	0.09%
2024/04/02	1.1	31.96	2	31.95	31.95	-0.9	13,046	-0.01%
2024/04/01	1.4	32.15	0	32.15	32.15	1.4	13,124	0.01%
2024/03/29	2	31.97	28	32.09	32.15	-26	13,089	-0.20%
2024/03/28	0.1	31.86	2	31.83	31.70	-1.9	12,963	-0.01%
2024/03/27	4	31.74	2	31.70	31.70	2	12,844	0.02%
2024/03/26	3	31.37	3	31.43	31.55	0	12,765	0.00%
2024/03/25	3	31.07	7	31.14	31.10	-4	12,723	-0.03%
2024/03/22	5	31.11	0	0.00	31.15	5	12,702	0.04%
2024/03/21	10.2	31.60	16.4	31.53	31.50	-6.2	12,514	-0.05%
2024/03/20	14.6	31.03	5	30.96	30.90	9.6	12,516	0.08%
2024/03/19	5.1	31.47	4	31.50	31.40	1.1	12,198	0.01%
2024/03/18	12.4	31.71	0	0.00	31.70	12.4	11,945	0.10%
2024/03/15	2	31.98	0	0.00	31.95	2	11,833	0.02%
2024/03/14	5.1	31.81	0	0.00	32.00	5.1	11,512	0.04%
2024/03/13	5	31.76	15	31.78	31.70	-10	11,518	-0.09%
2024/03/12	0.1	31.90	3	31.97	32.00	-2.9	11,388	-0.03%
2024/03/11	3.1	31.70	0	0.00	31.80	3.1	11,415	0.03%
2024/03/08	2.1	32.04	2.8	31.91	31.85	-0.7	11,531	-0.01%
2024/03/07	1	31.90	2	31.93	32.00	-1	11,664	-0.01%
2024/03/06	1.2	31.96	0	0.00	32.00	1.2	12,022	0.01%
2024/03/05	0	32.15	1	32.10	32.00	-1	13,502	-0.01%
2024/03/04	9	32.09	0	0.00	32.05	9	13,771	0.07%
2024/03/01	4.7	32.05	1	32.00	32.05	3.7	14,657	0.03%
2024/02/29	2	32.30	2.1	32.39	32.10	-0.1	14,759	0.00%
2024/02/27	5.4	31.91	0	0.00	31.85	5.4	14,610	0.04%
2024/02/26	3.1	32.14	6	32.32	32.15	-2.9	14,608	-0.02%
2024/02/23	0.1	32.50	0.2	32.50	32.40	-0.1	14,694	0.00%
2024/02/22	0.1	32.50	6	32.45	32.55	-5.9	15,103	-0.04%
2024/02/21	0.2	32.56	5	32.45	32.50	-4.8	15,202	-0.03%
2024/02/20	1	32.55	1	32.60	32.65	0	15,222	0.00%
2024/02/19	0.1	32.28	0.4	32.75	32.80	-0.2	15,433	0.00%
2024/02/16	4.5	31.89	2	31.90	31.90	2.5	15,704	0.02%
2024/02/15	2.2	31.89	3	32.00	32.00	-0.8	15,670	0.00%
2024/02/05	0.1	32.12	0	0.00	32.15	0.1	15,497	0.00%
2024/02/02	1	32.21	0	0.00	32.25	1	15,452	0.01%
2024/02/01	0.4	32.39	0	0.00	32.45	0.4	15,591	0.00%
2024/01/31	9	31.85	40	31.88	31.90	-31	15,628	-0.20%
2024/01/30	1.1	32.12	5	32.25	32.00	-3.9	15,538	-0.03%
2024/01/29	1	32.50	0	0.00	32.35	1	15,511	0.01%
2024/01/26	5.1	32.65	0	0.00	32.60	5.1	15,632	0.03%
2024/01/25	1	32.70	0	0.00	32.70	1	15,730	0.01%
2024/01/23	0	0.00	1	32.70	32.70	-1	16,153	-0.01%
2024/01/22	3	32.40	1	32.45	32.30	2	16,296	0.01%
2024/01/19	5.3	31.91	0	0.00	32.40	5.3	16,355	0.03%
2024/01/18	2.1	32.05	0	0.00	32.05	2.1	16,380	0.01%
2024/01/17	8.4	32.31	0	0.00	32.20	8.4	16,459	0.05%
2024/01/16	11.1	32.99	0	0.00	32.90	11.1	16,356	0.07%
2024/01/15	3.1	33.67	0	0.00	33.65	3.1	16,277	0.02%
2024/01/12	4.3	33.62	0	0.00	33.75	4.3	16,716	0.03%
2024/01/11	2	33.73	0	0.00	33.70	2	17,605	0.01%
2024/01/10	7	33.87	2	33.80	33.70	5	18,877	0.03%
2024/01/09	5	34.10	0	0.00	34.05	5	19,006	0.03%
2024/01/08	0.1	34.45	0	0.00	34.25	0.1	19,126	0.00%
2024/01/05	0	0.00	0.1	34.33	34.35	-0.1	19,349	0.00%
2024/01/04	1	34.15	15	34.20	34.20	-14	19,609	-0.07%
2024/01/03	9.3	34.27	11	34.21	34.20	-1.7	19,771	-0.01%
2024/01/02	5.4	34.70	0	0.00	34.70	5.4	19,818	0.03%
2023/12/29	0	0.00	1	34.75	34.85	-1	19,953	-0.01%
2023/12/28	5	34.70	0	0.00	34.90	5	20,185	0.02%
2023/12/27	0	0.00	13.6	34.78	34.90	-13.6	20,197	-0.07%
2023/12/26	0.1	34.58	1	34.65	34.65	-0.9	20,237	0.00%
2023/12/25	0	0.00	4	34.56	34.50	-4	20,449	-0.02%
2023/12/22	1	34.20	1	34.20	34.30	0	20,578	0.00%
2023/12/21	3	34.18	0	0.00	34.25	3	20,790	0.01%
2023/12/20	0.1	34.40	1	34.55	34.50	-0.9	21,158	0.00%
2023/12/19	1	34.35	0	0.00	34.35	1	21,394	0.00%
2023/12/18	10.3	34.45	4	34.53	34.55	6.3	21,730	0.03%
2023/12/15	1	34.35	2	34.55	34.30	-1	21,955	0.00%
2023/12/13	2	34.15	0	0.00	34.05	2	21,743	0.01%
2023/12/12	0	34.30	0	0.00	34.15	0	21,824	0.00%
2023/12/11	3	34.30	2	34.40	34.40	1	21,878	0.00%
2023/12/08	1	34.65	0	0.00	34.60	1	22,119	0.00%
2023/12/07	0	34.60	2	34.75	34.50	-2	22,107	-0.01%
2023/12/06	3	34.90	1	34.85	34.60	2	22,145	0.01%
2023/12/05	0	0.00	11	34.71	34.90	-11	22,206	-0.05%
2023/12/04	24	34.23	0	0.00	34.05	24	22,066	0.11%
2023/12/01	3.3	34.47	1	34.40	34.40	2.3	22,225	0.01%
2023/11/30	0	0.00	9	34.99	34.95	-9	21,892	-0.04%
2023/11/29	2	34.25	2.2	34.61	34.25	-0.2	20,364	0.00%
2023/11/28	20.3	35.02	21	34.97	34.50	-0.8	20,138	0.00%
2023/11/27	0	0.00	7	34.15	33.95	-7	19,597	-0.04%
2023/11/24	0	0.00	2	34.10	33.75	-2	19,408	-0.01%
2023/11/22	2	33.95	1	33.90	33.85	1	19,049	0.01%
2023/11/21	61.5	34.10	5	34.07	34.20	56.5	18,952	0.30%
2023/11/20	8	33.41	3	33.55	33.60	5	18,544	0.03%
2023/11/17	0.4	33.25	0	0.00	33.20	0.4	18,469	0.00%
2023/11/15	0.2	32.95	4.1	33.05	33.15	-3.9	18,225	-0.02%
2023/11/14	0.3	32.67	0.5	32.60	32.50	-0.2	18,089	0.00%
2023/11/13	0	32.80	0	0.00	32.80	0	18,187	0.00%
2023/11/09	1	32.90	0	0.00	32.90	1	18,388	0.01%
2023/11/08	5	32.95	1	32.95	32.90	4	18,405	0.02%
2023/11/07	0.1	32.65	0	0.00	32.55	0.1	18,432	0.00%
2023/11/06	6	32.81	13	32.92	32.80	-7	18,394	-0.04%
2023/11/03	15	32.78	2	32.75	32.90	13	18,290	0.07%
2023/11/02	1	32.35	7	32.46	32.35	-6	18,196	-0.03%
2023/11/01	0.3	32.25	0	0.00	32.10	0.3	18,166	0.00%
2023/10/27	5	31.85	0	0.00	31.85	5	17,917	0.03%
2023/10/26	0.3	31.58	0	0.00	31.45	0.3	17,975	0.00%
2023/10/25	1	31.65	0	0.00	31.55	1	17,848	0.01%
2023/10/24	0	31.55	1	31.55	31.50	-1	17,706	-0.01%
2023/10/23	1	31.61	10	31.75	31.65	-9	17,530	-0.05%
2023/10/20	4.1	31.50	3	31.75	31.75	1.1	17,702	0.01%
2023/10/19	20	31.88	0	0.00	31.90	20	17,409	0.12%
2023/10/18	5.1	32.59	5.2	32.60	32.45	-0.1	16,813	0.00%
2023/10/17	1.3	33.52	3	33.30	33.45	-1.7	15,659	-0.01%
2023/10/16	3	33.70	0	0.00	33.60	3	15,645	0.02%
2023/10/13	3	33.90	10	34.09	33.80	-7	15,722	-0.04%
2023/10/12	3	33.30	2	33.35	33.70	1	15,681	0.01%
2023/10/11	4	32.98	0.8	33.08	33.10	3.2	15,548	0.02%
2023/10/06	1	32.85	2	32.70	32.80	-1	15,540	-0.01%
2023/10/05	3.3	32.80	0	0.00	32.75	3.3	15,507	0.02%
2023/10/04	7.1	32.94	0	0.00	32.90	7.1	15,539	0.05%
2023/10/03	1	33.20	0	0.00	33.20	1	15,625	0.01%
2023/10/02	3.4	33.14	0	0.00	33.10	3.4	15,776	0.02%
2023/09/28	1	33.10	0	0.00	33.25	1	16,020	0.01%
2023/09/27	4.1	32.99	4	33.00	33.05	0.1	15,999	0.00%
2023/09/26	1.1	33.01	0	0.00	33.00	1.1	15,938	0.01%
2023/09/25	23.1	33.10	5	33.13	33.10	18.1	15,777	0.11%
2023/09/22	9.3	33.41	1	33.45	33.50	8.3	15,474	0.05%
2023/09/21	29.1	33.95	2.2	33.92	33.80	26.9	15,253	0.18%
2023/09/20	2.2	34.49	0	0.00	34.35	2.2	15,082	0.01%
2023/09/19	4.1	34.81	0	0.00	34.80	4.1	14,902	0.03%
2023/09/18	1.3	35.04	0	0.00	35.10	1.3	14,938	0.01%
2023/09/15	3	35.35	0	0.00	35.10	3	15,030	0.02%
2023/09/14	0	0.00	1	35.30	35.50	-1	14,962	-0.01%
2023/09/13	13	35.18	2	35.20	35.30	11	14,972	0.07%
2023/09/12	2.2	34.50	0	0.00	34.60	2.2	15,254	0.01%
2023/09/11	3	34.08	8	34.18	34.20	-5	15,266	-0.03%
2023/09/08	6.2	34.18	0	0.00	34.10	6.2	15,301	0.04%
2023/09/07	3	34.27	0	0.00	34.35	3	15,280	0.02%
2023/09/06	10.7	34.57	0	0.00	34.40	10.7	15,287	0.07%
2023/09/05	8.1	35.03	0	0.00	35.00	8.1	14,939	0.05%
2023/09/04	8	35.01	6.5	35.16	35.20	1.5	14,925	0.01%
2023/09/01	3.3	35.12	0	0.00	35.25	3.3	14,877	0.02%
2023/08/31	2.5	35.09	0	0.00	34.95	2.5	14,843	0.02%
2023/08/30	2.2	35.39	1	35.45	35.30	1.2	14,684	0.01%
2023/08/29	0.1	35.25	6	35.25	35.40	-5.9	15,130	-0.04%
2023/08/28	2.1	35.16	0	0.00	35.20	2.1	15,344	0.01%
2023/08/25	4	35.20	0	0.00	35.10	4	16,124	0.03%
2023/08/24	2.1	35.40	1	35.30	35.30	1.1	16,441	0.01%
2023/08/23	30	35.55	2	35.50	35.30	28	16,726	0.17%
2023/08/22	2	35.38	3	35.45	35.40	-1	16,947	-0.01%
2023/08/21	1.7	35.36	1	35.45	35.40	0.7	17,344	0.00%
2023/08/18	5.4	35.23	0	0.00	35.15	5.4	17,523	0.03%
2023/08/17	2.6	35.62	0	0.00	35.65	2.6	17,458	0.02%
2023/08/16	13.8	36.09	1	36.15	36.05	12.8	17,488	0.07%
2023/08/15	4.2	36.67	0.6	36.85	36.70	3.6	17,473	0.02%
2023/08/14	0.4	37.40	5	37.00	36.85	-4.6	17,582	-0.03%
2023/08/11	0	0.00	1	37.45	37.40	-1	17,637	-0.01%
2023/08/10	2.2	36.95	0	0.00	36.85	2.2	17,644	0.01%
2023/08/09	2	37.15	0	0.00	37.15	2	17,972	0.01%
2023/08/08	2	37.15	4.1	37.15	37.10	-2.1	18,250	-0.01%
2023/08/07	0.6	37.56	6.2	37.52	37.65	-5.6	18,384	-0.03%
2023/08/04	1	37.50	0.1	37.40	37.35	0.9	18,438	0.01%
2023/08/02	31.2	37.20	4	37.35	37.20	27.2	18,846	0.14%
2023/08/01	4	37.40	0	0.00	37.55	4	19,015	0.02%
2023/07/31	1.3	37.34	0.4	37.45	37.30	0.9	19,125	0.00%
2023/07/28	3.2	37.35	0	0.00	37.35	3.2	19,175	0.02%
2023/07/27	1.1	37.40	1	37.30	37.35	0.1	19,620	0.00%
2023/07/26	0	37.35	5	37.30	37.25	-5	20,584	-0.02%
2023/07/25	0.2	37.35	0.2	37.20	37.40	0	20,798	0.00%
2023/07/24	0	0.00	1.5	36.75	36.50	-1.5	20,874	-0.01%
2023/07/21	3.7	36.33	0	0.00	36.10	3.7	21,180	0.02%
2023/07/20	7.2	36.61	0.2	36.70	36.55	6.9	21,667	0.03%
2023/07/19	6	37.01	0	0.00	36.60	6	22,718	0.03%
2023/07/18	4.5	36.81	1	36.57	37.10	3.5	23,504	0.01%
2023/07/17	1.5	36.89	3	36.87	36.75	-1.5	23,411	-0.01%
2023/07/14	0.2	37.05	0	37.10	37.00	0.2	23,348	0.00%
2023/07/13	0.2	36.95	4	36.83	36.80	-3.8	23,366	-0.02%
2023/07/12	1	36.56	1	36.60	36.60	0	23,564	0.00%
2023/07/11	4	36.98	0	0.00	36.55	4	23,517	0.02%
2023/07/10	4.6	37.03	2	37.08	36.85	2.6	23,394	0.01%
2023/07/07	1.5	37.17	8	37.33	37.30	-6.5	23,264	-0.03%
2023/07/06	6.1	37.34	30	37.20	37.25	-23.9	23,393	-0.10%
2023/07/05	1	37.86	1	38.10	37.80	0	23,091	0.00%
2023/07/04	2.1	38.15	2	38.20	38.05	0.1	22,913	0.00%
2023/07/03	0	38.25	6	38.24	38.25	-6	22,864	-0.03%
2023/06/30	3.3	38.15	0	0.00	38.05	3.3	22,907	0.01%
2023/06/29	5	38.15	1	38.15	38.05	4	22,932	0.02%
2023/06/28	1.3	38.20	0	0.00	38.05	1.3	22,980	0.01%
2023/06/26	0.1	38.80	2	38.85	38.80	-1.9	23,371	-0.01%
2023/06/21	1.2	38.58	2	38.48	38.70	-0.8	23,378	0.00%
2023/06/20	1.1	38.60	2.5	38.52	38.55	-1.4	23,375	-0.01%
2023/06/19	4	38.66	0	0.00	38.70	4	23,493	0.02%
2023/06/16	4.3	38.93	12.2	38.98	38.70	-7.9	23,472	-0.03%
2023/06/15	0.3	38.40	0	38.35	38.35	0.3	23,007	0.00%
2023/06/14	0.2	38.40	80	38.21	38.35	-79.8	23,330	-0.34%
2023/06/13	2.3	38.28	25.1	38.25	38.25	-22.8	23,466	-0.10%
2023/06/12	1.2	38.32	0.5	38.45	38.25	0.7	23,491	0.00%
2023/06/09	1.1	38.40	1	38.35	38.45	0.1	23,511	0.00%
2023/06/08	1	38.45	1	38.55	38.50	0	23,676	0.00%
2023/06/07	1	38.75	2	38.80	38.80	-1	23,851	0.00%
2023/06/06	1.5	38.74	1	38.70	38.80	0.5	24,048	0.00%
2023/06/05	5	39.02	6	38.86	38.85	-1	24,210	0.00%
2023/06/02	1	38.50	3	38.50	38.55	-2	24,023	-0.01%
2023/06/01	1	37.85	0	0.00	37.75	1	23,598	0.00%
2023/05/31	5.1	38.02	3	38.05	37.90	2.1	23,504	0.01%
2023/05/30	2.3	38.03	1	38.10	38.30	1.3	22,887	0.01%
2023/05/29	6.8	38.01	0	0.00	38.15	6.8	23,178	0.03%
2023/05/26	0.1	38.00	1	37.75	38.00	-0.9	23,692	0.00%
2023/05/25	2.1	37.50	0	0.00	38.05	2.1	24,133	0.01%
2023/05/24	1.1	37.61	0.7	37.75	37.85	0.5	23,953	0.00%
2023/05/23	5.2	38.15	0.1	38.15	37.90	5.1	23,751	0.02%
2023/05/22	14	38.19	2	38.20	38.25	12	23,649	0.05%
2023/05/18	1.6	37.88	5	37.90	37.85	-3.4	23,437	-0.01%
2023/05/17	0	0.00	4	38.00	37.90	-4	23,453	-0.02%
2023/05/16	1.3	37.69	2.1	37.63	37.75	-0.8	23,506	0.00%
2023/05/15	8.8	37.31	3	37.30	37.35	5.8	23,506	0.02%
2023/05/12	2.3	38.56	0.3	38.25	37.80	2	23,276	0.01%
2023/05/11	2.3	38.56	0.3	38.25	38.20	2	23,037	0.01%
2023/05/10	11.2	38.84	1	38.65	38.85	10.2	22,849	0.04%
2023/05/09	38	38.88	7	38.81	38.65	31	22,795	0.14%
2023/05/08	20.8	39.46	0	0.00	39.60	20.8	22,479	0.09%
2023/05/05	13	39.40	6	39.25	39.30	7	22,322	0.03%
2023/05/04	1	39.30	3	39.58	39.45	-2	22,305	-0.01%
2023/05/03	17	39.61	0	0.00	39.50	17	22,236	0.08%
2023/05/02	35	39.42	53.6	39.88	39.90	-18.6	22,048	-0.08%
2023/04/28	31	38.65	5	38.97	38.70	26	21,538	0.12%
2023/04/27	42.2	38.81	1	38.65	38.65	41.2	21,481	0.19%
2023/04/26	15.7	39.01	2	38.95	39.10	13.7	21,572	0.06%
2023/04/25	21.1	38.82	16	38.63	38.50	5.1	21,693	0.02%
2023/04/24	42.5	39.48	27.1	39.33	39.55	15.4	21,265	0.07%
2023/04/21	2.2	38.17	11	38.49	38.30	-8.8	20,241	-0.04%
2023/04/20	3.1	37.40	69	37.24	37.20	-65.9	19,358	-0.34%
2023/04/19	0.1	37.44	0	0.00	37.10	0.1	19,409	0.00%
2023/04/18	8	37.63	0	0.00	37.45	8	19,425	0.04%
2023/04/17	40.1	38.15	9	38.08	37.95	31.1	19,656	0.16%
2023/04/14	0	37.50	0	0.00	37.55	0	19,373	0.00%
2023/04/13	0.2	37.55	13	37.54	37.55	-12.8	19,387	-0.07%
2023/04/12	0.5	37.55	7	37.71	37.45	-6.5	19,333	-0.03%
2023/04/11	2	37.39	5	37.49	37.45	-3	19,262	-0.02%
2023/04/10	6	36.42	0	0.00	36.60	6	19,042	0.03%
2023/04/07	0	36.50	0	0.00	36.40	0	19,060	0.00%
2023/04/06	1.6	36.40	1	36.30	36.45	0.6	19,160	0.00%
2023/03/31	0	36.45	0	0.00	36.40	0	19,407	0.00%
2023/03/30	1.3	36.15	0	0.00	36.20	1.3	20,415	0.01%
2023/03/29	3	36.20	0	0.00	36.35	3	21,328	0.01%
2023/03/28	5.6	36.35	11.9	36.14	36.20	-6.3	22,230	-0.03%
2023/03/27	7.5	36.78	1.1	36.86	36.65	6.4	23,097	0.03%
2023/03/24	20	37.40	2.1	37.62	37.60	17.9	23,872	0.08%
2023/03/23	1	37.25	6	37.30	37.35	-5	23,875	-0.02%
2023/03/22	0	0.00	2.6	37.29	37.20	-2.6	23,957	-0.01%
2023/03/21	0	0.00	1	37.30	37.05	-1	24,027	0.00%
2023/03/20	1.3	36.83	1	36.95	36.90	0.3	24,042	0.00%
2023/03/17	3	36.50	1	36.45	36.40	2	24,199	0.01%
2023/03/16	0.3	36.79	0	0.00	36.35	0.3	23,908	0.00%
2023/03/15	2	37.10	1	37.20	37.10	1	23,942	0.00%
2023/03/14	3.2	36.89	0	0.00	36.75	3.2	24,037	0.01%
2023/03/13	11	36.76	3	36.30	36.75	8	24,266	0.03%
2023/03/10	6.1	36.76	3	36.70	36.70	3.1	24,281	0.01%
2023/03/09	5.1	37.44	0.1	37.85	37.20	5	24,506	0.02%
2023/03/08	6	37.71	0.1	37.80	37.75	5.9	24,873	0.02%
2023/03/07	1.1	38.00	0.3	38.08	37.95	0.8	24,885	0.00%
2023/03/06	4.4	38.00	2	38.00	37.95	2.4	25,216	0.01%
2023/03/03	8	37.92	2.5	37.77	37.75	5.6	25,487	0.02%
2023/03/02	0.6	37.99	1	37.80	37.90	-0.5	25,669	0.00%
2023/03/01	6.1	37.89	0	37.90	37.80	6.1	25,706	0.02%
2023/02/24	2.3	39.12	0	0.00	39.15	2.3	25,338	0.01%
2023/02/23	5	39.42	25	39.48	39.50	-20	24,816	-0.08%
2023/02/22	3.1	37.93	1	38.00	38.05	2.1	25,159	0.01%
2023/02/21	3.1	38.40	2	38.43	38.35	1.1	26,058	0.00%
2023/02/20	0.1	38.20	23.2	38.02	38.25	-23.1	26,714	-0.09%
2023/02/17	0.1	38.00	0	0.00	38.00	0.1	27,226	0.00%
2023/02/16	0.4	37.58	0	0.00	37.50	0.4	27,958	0.00%
2023/02/15	3	37.55	0	0.00	37.55	3	28,051	0.01%
2023/02/14	2	37.55	8	37.61	37.25	-6	27,991	-0.02%
2023/02/13	0.1	36.92	11.2	37.05	37.00	-11	27,957	-0.04%
2023/02/10	1	36.70	2	36.63	36.85	-1	28,096	0.00%
2023/02/09	0.1	36.80	1	36.70	36.60	-0.9	28,114	0.00%
2023/02/08	1	36.55	0	0.00	36.75	1	28,188	0.00%
2023/02/07	0	36.65	0	0.00	36.65	0	28,269	0.00%
2023/02/06	2.5	36.11	2	36.35	36.15	0.5	28,252	0.00%
2023/02/03	7.1	36.47	0	0.00	36.45	7.1	28,142	0.03%
2023/02/02	55	36.84	1	36.65	36.80	54	28,165	0.19%
2023/02/01	0.1	36.75	1	36.65	36.75	-0.9	28,193	0.00%
2023/01/31	3.3	36.51	1	36.70	36.25	2.3	28,263	0.01%
2023/01/30	3.4	36.77	6.3	36.82	36.95	-2.9	28,195	-0.01%
2023/01/17	6	36.07	0	0.00	36.00	6	28,181	0.02%
2023/01/16	4.4	36.48	10.1	36.37	36.50	-5.7	28,175	-0.02%
2023/01/13	1	36.25	23.1	36.00	36.15	-22.1	27,855	-0.08%
2023/01/12	1.1	35.39	16	35.30	35.40	-14.9	27,913	-0.05%
2023/01/11	4.1	34.60	13	34.78	34.70	-9	28,119	-0.03%
2023/01/10	0.1	34.59	0.1	34.45	34.60	0	28,426	0.00%
2023/01/09	0.1	34.60	6	34.52	34.60	-5.9	28,943	-0.02%
2023/01/06	2.5	34.37	1	34.55	34.25	1.5	29,213	0.01%
2023/01/05	22	34.55	3	34.32	34.45	19	29,670	0.06%
2023/01/04	2	33.55	0.2	33.75	33.50	1.8	29,498	0.01%
2023/01/03	0	33.60	0	0.00	33.50	0	29,714	0.00%
2022/12/30	0.3	33.81	6	33.85	33.65	-5.7	29,735	-0.02%
2022/12/28	6.2	34.11	0	0.00	34.30	6.2	30,140	0.02%
2022/12/27	0.1	34.45	4	34.54	34.30	-3.9	30,373	-0.01%
2022/12/26	0	34.40	6	34.35	34.40	-6	30,533	-0.02%
2022/12/23	5.3	34.33	0	0.00	34.05	5.3	31,062	0.02%
2022/12/22	0.2	34.62	4	34.43	34.45	-3.9	31,982	-0.01%
2022/12/21	4.1	33.83	1	34.05	34.05	3.1	31,325	0.01%
2022/12/20	2.1	33.66	22	33.67	33.70	-19.9	30,705	-0.06%
2022/12/19	3	33.85	0	0.00	33.85	3	30,251	0.01%
2022/12/16	3.3	33.22	5	33.10	34.60	-1.7	29,428	-0.01%
2022/12/15	1	33.50	0	0.00	33.55	1	28,860	0.00%
2022/12/14	2	33.50	0	0.00	33.50	2	29,170	0.01%
2022/12/13	5	33.77	6	34.03	33.70	-1	29,231	0.00%
2022/12/12	0.1	33.75	1	33.75	33.85	-1	29,198	0.00%
2022/12/09	0.1	33.80	1	33.80	33.70	-1	29,684	0.00%
2022/12/08	0	0.00	2	33.25	33.20	-2	29,675	-0.01%
2022/12/07	0	33.40	0	0.00	33.35	0	29,677	0.00%
2022/12/06	3	33.42	57	33.40	33.30	-54	29,698	-0.18%
2022/12/05	10	33.49	3.6	33.56	33.70	6.4	29,562	0.02%
2022/12/02	10	33.76	0	0.00	33.65	10	29,249	0.03%
2022/12/01	12.1	33.84	12	34.04	34.05	0.1	29,193	0.00%
2022/11/30	6.3	33.48	0	0.00	33.90	6.3	29,003	0.02%
2022/11/29	7.1	33.02	5	33.50	33.55	2.1	28,619	0.01%
2022/11/28	2.8	33.10	0	0.00	33.00	2.8	28,640	0.01%
2022/11/25	1	33.35	1.2	33.40	33.55	-0.2	28,428	0.00%
2022/11/24	4.9	32.96	14	32.81	33.20	-9.1	28,273	-0.03%
2022/11/23	4	32.69	4	32.81	32.70	0	28,055	0.00%
2022/11/22	8.2	32.55	0	0.00	32.65	8.2	27,954	0.03%
2022/11/21	10.5	32.91	2	32.90	32.85	8.5	27,730	0.03%
2022/11/18	6.1	33.63	0	0.00	33.30	6.1	27,498	0.02%
2022/11/17	16.3	34.14	8	34.03	34.25	8.3	26,542	0.03%
2022/11/16	27	33.20	0	0.00	32.90	27	25,556	0.11%
2022/11/15	18.9	33.45	4	33.26	33.85	14.9	24,950	0.06%
2022/11/14	0.1	33.15	13.2	33.76	34.15	-13.2	24,375	-0.05%
2022/11/11	0	0.00	2.1	32.27	32.15	-2.1	23,576	-0.01%
2022/11/10	2.1	31.95	3	32.02	31.70	-1	23,483	0.00%
2022/11/09	27	31.86	3	31.97	31.90	24	23,444	0.10%
2022/11/08	1	31.70	11	31.64	31.65	-10	23,282	-0.04%
2022/11/07	1.5	30.80	2	30.88	31.00	-0.5	23,106	0.00%
2022/11/04	9	30.36	0	0.00	30.45	9	23,191	0.04%
2022/11/03	14	30.29	0	0.00	30.30	14	23,144	0.06%
2022/11/02	0.1	30.80	0	0.00	30.75	0.1	23,105	0.00%
2022/11/01	37.8	30.63	2	30.68	30.65	35.8	23,119	0.15%
2022/10/31	0.4	30.40	0	0.00	30.25	0.4	23,108	0.00%
2022/10/28	6.2	30.82	0	0.00	30.50	6.2	23,119	0.03%
2022/10/27	1.1	30.92	1	31.10	30.85	0.1	23,111	0.00%
2022/10/26	1	30.45	1	30.40	30.30	0	23,119	0.00%
2022/10/25	21.2	30.09	6	30.08	29.90	15.2	23,077	0.07%
2022/10/24	3.1	30.82	0	0.00	30.60	3.1	22,682	0.01%
2022/10/21	0.1	30.85	1	31.30	31.00	-1	22,562	0.00%
2022/10/20	5.1	30.93	0	0.00	30.90	5.1	22,518	0.02%
2022/10/19	22.3	31.93	1.4	31.92	31.60	21	22,012	0.10%
2022/10/18	2	31.48	0	0.00	31.45	2	21,608	0.01%
2022/10/17	11.1	31.66	1	32.10	31.70	10.1	21,593	0.05%
2022/10/14	13	32.57	0	0.00	32.40	13	21,633	0.06%
2022/10/13	8.2	33.18	0	0.00	32.65	8.2	21,544	0.04%
2022/10/12	6	33.84	0	0.00	33.75	6	21,287	0.03%
2022/10/11	7	33.84	1	33.80	33.80	6	21,345	0.03%
2022/10/07	0.1	34.30	2	34.15	34.25	-1.9	21,291	-0.01%
2022/10/06	2.4	34.44	0	0.00	34.30	2.4	21,266	0.01%
2022/10/05	10.2	34.28	0	0.00	34.15	10.2	21,277	0.05%
2022/10/04	9.2	33.73	1	33.80	33.85	8.2	21,025	0.04%
2022/10/03	0.6	33.83	0	0.00	33.65	0.6	20,773	0.00%
2022/09/30	2.8	33.83	0	0.00	33.80	2.8	20,658	0.01%
2022/09/29	24.2	34.13	0	0.00	34.15	24.2	20,144	0.12%
2022/09/28	2.4	35.27	3	35.02	34.90	-0.6	19,056	0.00%
2022/09/27	2.5	35.71	0	0.00	35.80	2.5	18,789	0.01%
2022/09/26	7.2	36.13	5	36.30	35.85	2.2	18,599	0.01%
2022/09/23	21.2	37.05	7.7	37.04	37.00	13.5	18,381	0.07%
2022/09/22	15.7	37.37	4	37.40	37.55	11.7	18,250	0.06%
2022/09/21	26.9	38.20	2	38.10	38.10	24.9	17,880	0.14%
2022/09/20	3.2	38.61	2	38.75	38.55	1.2	17,513	0.01%
2022/09/19	2	38.90	0	0.00	38.80	2	17,397	0.01%
2022/09/16	12.2	38.74	0	0.00	38.60	12.2	17,332	0.07%
2022/09/15	0.2	39.51	0	0.00	39.55	0.2	16,939	0.00%
2022/09/14	0	39.75	0	0.00	39.65	0	16,875	0.00%
2022/09/13	5.1	39.75	1	39.95	39.90	4.1	16,925	0.02%
2022/09/12	1.1	39.67	0	0.00	39.80	1.1	16,977	0.01%
2022/09/08	0.2	39.70	0	0.00	39.85	0.2	17,321	0.00%
2022/09/07	5.1	39.60	1	39.70	39.70	4.1	17,462	0.02%
2022/09/06	0.4	39.75	1.2	39.48	39.85	-0.7	17,501	0.00%
2022/09/05	6.5	39.02	2	39.10	39.10	4.5	17,483	0.03%
2022/09/02	12.5	38.50	6.1	38.56	38.50	6.4	17,570	0.04%
2022/09/01	2.9	38.99	0	0.00	38.90	2.9	17,325	0.02%
2022/08/31	1.4	39.23	2	39.20	39.30	-0.6	17,158	0.00%
2022/08/30	4	39.25	0	0.00	39.25	4	17,048	0.02%
2022/08/29	1.3	39.35	4	39.30	39.35	-2.8	17,169	-0.02%
2022/08/26	0	39.60	1	39.55	39.65	-1	17,183	-0.01%
2022/08/25	10	39.35	0	0.00	39.55	10	17,263	0.06%
2022/08/24	3	39.20	0	0.00	39.25	3	17,398	0.02%
2022/08/23	1.1	39.34	3.3	39.21	39.35	-2.2	17,816	-0.01%
2022/08/22	1	39.40	2	39.40	39.65	-1	17,936	-0.01%
2022/08/19	2.1	39.50	10	39.50	39.45	-7.9	18,065	-0.04%
2022/08/18	1.4	39.64	0	0.00	39.80	1.4	18,153	0.01%
2022/08/17	1.2	39.48	4	39.45	40.00	-2.8	18,215	-0.02%
2022/08/16	4	39.28	0	0.00	39.35	4	18,244	0.02%
2022/08/15	5.1	39.20	0	0.00	39.30	5.1	18,314	0.03%
2022/08/12	1	39.10	0	0.00	39.30	1	18,719	0.01%
2022/08/11	4.3	38.69	26	38.56	39.35	-21.7	18,846	-0.12%
2022/08/10	3.1	38.59	0	0.00	38.75	3.1	18,945	0.02%
2022/08/09	1	38.20	0	0.00	38.75	1	19,108	0.01%
2022/08/08	3	38.45	0	0.00	38.70	3	19,258	0.02%
2022/08/05	4	38.90	0.1	39.00	38.85	3.9	19,436	0.02%
2022/08/04	10.3	38.83	0	0.00	38.75	10.3	19,943	0.05%
2022/08/03	4.1	39.00	0	0.00	39.10	4.1	20,186	0.02%
2022/08/01	0.1	38.95	0	0.00	39.50	0.1	20,243	0.00%
2022/07/28	1.1	38.01	5.5	38.08	38.20	-4.4	20,134	-0.02%
2022/07/27	2	37.83	1	37.85	37.85	1	20,075	0.00%
2022/07/26	1.1	37.85	0	0.00	37.80	1.1	20,246	0.01%
2022/07/25	1.1	37.95	0	0.00	37.85	1.1	20,320	0.01%
2022/07/22	16.5	37.70	6	37.80	37.70	10.5	20,389	0.05%
2022/07/21	12.6	37.95	16	37.99	38.05	-3.4	20,196	-0.02%
2022/07/20	5	41.57	2	41.60	41.60	3	19,656	0.02%
2022/07/19	5.3	41.30	1	41.20	41.65	4.3	19,510	0.02%
2022/07/18	3	40.23	1	40.50	40.70	2	19,267	0.01%
2022/07/15	26	41.15	0	0.00	40.50	26	19,169	0.14%
2022/07/14	5.3	41.72	1	41.70	41.70	4.3	19,107	0.02%
2022/07/13	3.6	41.86	2	41.83	41.80	1.6	19,230	0.01%
2022/07/12	2	40.90	2	40.90	41.00	0	19,337	0.00%
2022/07/11	0	0.00	1	41.00	41.10	-1	19,484	-0.01%
2022/07/08	0	0.00	2	40.65	40.80	-2	19,573	-0.01%
2022/07/07	0.1	41.00	10	40.80	40.90	-9.9	19,674	-0.05%
2022/07/05	0	0.00	1	40.45	40.75	-1	19,967	-0.01%
2022/07/04	5	39.85	8	40.15	40.00	-3	19,809	-0.02%
2022/07/01	1	40.35	9	40.38	40.35	-8	19,681	-0.04%
2022/06/30	1	39.40	1	39.50	39.50	0	19,421	0.00%
2022/06/29	0.6	39.63	1	39.75	39.55	-0.4	19,227	0.00%
2022/06/28	0.5	39.80	0	0.00	39.60	0.5	19,218	0.00%
2022/06/27	2	40.10	0	0.00	39.80	2	19,203	0.01%
2022/06/24	0	0.00	1	39.50	39.50	-1	19,070	-0.01%
2022/06/23	7	39.37	1	39.85	39.00	6	18,963	0.03%
2022/06/22	1	39.50	2	39.60	39.50	-1	18,809	-0.01%
2022/06/21	0.1	39.70	1.6	39.34	39.45	-1.5	18,775	-0.01%
2022/06/20	10	39.04	1	39.05	38.85	9	18,695	0.05%
2022/06/17	18.1	39.63	3	39.55	39.60	15.1	18,440	0.08%
2022/06/16	5.1	40.12	1	40.85	40.00	4.1	18,279	0.02%
2022/06/15	16.1	40.09	0	0.00	40.05	16.1	18,452	0.09%
2022/06/14	11.1	40.16	7	40.36	40.10	4.1	18,363	0.02%
2022/06/13	16.2	40.87	0	0.00	40.80	16.2	18,122	0.09%
2022/06/10	0.5	41.59	0	0.00	41.40	0.5	17,840	0.00%
2022/06/09	1.1	41.60	0	0.00	41.55	1.1	17,831	0.01%
2022/06/07	5.2	41.46	0	0.00	41.35	5.2	17,736	0.03%
2022/06/06	2.3	41.60	0	0.00	41.55	2.3	17,502	0.01%
2022/06/02	3.1	41.72	0	0.00	41.70	3.1	17,511	0.02%
2022/06/01	2.1	42.44	2	42.10	42.10	0.1	17,534	0.00%
2022/05/31	3.5	42.75	0	0.00	42.60	3.5	17,391	0.02%
2022/05/30	1.7	42.97	14	42.90	42.80	-12.3	16,918	-0.07%
2022/05/27	1	42.20	1	42.35	42.20	0	16,696	0.00%
2022/05/26	1.1	41.90	3.6	42.32	41.70	-2.5	16,596	-0.02%
2022/05/25	0	0.00	1	41.55	41.65	-1	16,538	-0.01%
2022/05/24	4	41.20	1	41.15	41.20	3	16,462	0.02%
2022/05/23	6	41.21	0	0.00	41.20	6	16,294	0.04%
2022/05/20	3	41.15	1	41.80	41.15	2	16,186	0.01%
2022/05/19	15	41.12	1	41.10	41.10	14	15,717	0.09%
2022/05/18	6	41.35	1	41.60	41.60	5	15,532	0.03%
2022/05/17	2.2	41.50	1	41.60	41.50	1.2	15,250	0.01%
2022/05/16	1	41.20	0	0.00	41.25	1	15,019	0.01%
2022/05/13	2	41.45	24	41.57	41.60	-22	14,715	-0.15%
2022/05/12	37.7	41.11	5	41.34	40.80	32.7	14,482	0.23%
2022/05/11	11.2	42.68	4	42.74	42.65	7.2	13,898	0.05%
2022/05/10	1.6	43.87	2	43.80	43.85	-0.4	13,469	0.00%
2022/05/09	6.9	44.49	0	0.00	44.25	6.9	13,279	0.05%
2022/05/06	0.3	45.35	1	45.10	45.10	-0.7	13,113	-0.01%
2022/05/05	4.1	45.60	0	0.00	45.60	4.1	13,152	0.03%
2022/05/04	1.1	45.31	0	0.00	45.50	1.1	13,127	0.01%
2022/05/03	1.5	45.61	0	0.00	45.35	1.5	13,228	0.01%
2022/04/29	6	46.25	0	0.00	45.90	6	12,942	0.05%
2022/04/28	9.2	45.87	0	0.00	46.10	9.2	12,785	0.07%
2022/04/27	8.8	45.81	1	45.75	45.80	7.8	12,580	0.06%
2022/04/26	9.2	46.15	1	46.20	46.20	8.2	12,312	0.07%
2022/04/25	3.2	46.13	0	0.00	46.10	3.2	12,241	0.03%
2022/04/22	7.3	46.54	0	0.00	46.55	7.3	12,099	0.06%
2022/04/21	2	46.73	0	0.00	46.80	2	12,074	0.02%
2022/04/20	4	46.48	0	0.00	46.60	4	12,063	0.03%
2022/04/19	6.3	46.38	1	46.40	46.35	5.3	11,970	0.04%
2022/04/18	10.1	46.61	3	47.20	46.50	7.1	11,843	0.06%
2022/04/15	12.7	47.17	1	47.30	47.10	11.7	11,628	0.10%
2022/04/14	5.3	47.77	6	47.86	47.70	-0.8	11,442	-0.01%
2022/04/13	8.2	48.15	0	0.00	48.00	8.2	11,348	0.07%
2022/04/12	6.1	48.26	1	48.35	48.00	5.1	11,175	0.05%
2022/04/11	0	0.00	3	49.43	49.45	-3	10,764	-0.03%
2022/04/08	1	49.60	1	49.75	49.80	0	10,837	0.00%
2022/04/07	1	49.60	6	49.85	49.55	-5	10,806	-0.05%
2022/04/06	0.1	50.13	1	50.00	50.20	-0.9	10,709	-0.01%
2022/04/01	0.1	49.85	0	0.00	49.75	0.1	10,657	0.00%
2022/03/31	0	0.00	4	50.10	49.90	-4	10,588	-0.04%
2022/03/29	1.1	49.57	2	49.73	49.80	-0.9	10,432	-0.01%
2022/03/28	1.5	49.42	6	49.25	49.70	-4.5	10,389	-0.04%
2022/03/25	0.1	49.70	4	49.61	49.70	-3.9	10,342	-0.04%
2022/03/24	0	0.00	7	49.93	49.95	-7	10,385	-0.07%
2022/03/23	1.1	49.65	2	49.63	49.65	-0.9	10,460	-0.01%
2022/03/21	3	49.60	7	49.63	49.75	-4	10,380	-0.04%
2022/03/18	1	48.65	43	48.74	48.95	-42	10,135	-0.41%
2022/03/17	0	0.00	3	48.00	48.00	-3	9,745	-0.03%
2022/03/15	0.1	47.95	8	47.78	47.95	-7.9	9,597	-0.08%
2022/03/14	6	47.58	2	47.53	47.55	4	9,592	0.04%
2022/03/11	6	47.50	8	47.40	47.45	-2	9,676	-0.02%
2022/03/08	5	46.96	2	47.15	46.95	3	10,051	0.03%
2022/03/07	10.1	47.06	4	47.15	47.10	6.1	10,059	0.06%
2022/03/04	2	47.55	0	0.00	47.65	2	10,340	0.02%
2022/03/03	0	48.00	3	47.90	48.05	-3	10,465	-0.03%
2022/03/02	2	47.73	0	0.00	48.00	2	10,752	0.02%
2022/03/01	1	47.70	3	47.65	47.80	-2	10,862	-0.02%
2022/02/25	4	46.96	0	0.00	47.35	4	10,955	0.04%
2022/02/24	3	47.30	6	47.20	47.30	-3	10,884	-0.03%
2022/02/22	4	47.50	180	47.50	47.70	-176	10,974	-1.60%	大賣/鉅額交易
2022/02/21	0	0.00	4	47.53	47.60	-4	10,977	-0.04%
2022/02/18	1	47.40	0	0.00	47.45	1	11,056	0.01%
2022/02/17	5.2	47.50	6	47.42	47.45	-0.8	11,143	-0.01%
2022/02/16	2.3	47.08	1.1	47.10	47.00	1.2	11,199	0.01%
2022/02/15	2	47.00	0	0.00	47.00	2	11,255	0.02%
2022/02/14	4.1	47.00	0	0.00	47.15	4.1	11,341	0.04%
2022/02/11	1.1	47.19	0	0.00	47.55	1.1	11,337	0.01%
2022/02/09	1	47.10	2	47.13	47.30	-1	11,433	-0.01%
2022/02/08	2.1	47.01	0	0.00	46.95	2.1	11,535	0.02%
2022/02/07	8.3	46.55	0	0.00	47.10	8.3	11,491	0.07%
2022/01/26	3	46.92	1	46.90	46.85	2	11,314	0.02%
2022/01/25	13.2	46.75	2	46.75	46.80	11.2	11,349	0.10%
2022/01/24	4	47.20	1	47.10	47.15	3	11,222	0.03%
2022/01/21	0.3	47.35	0	0.00	47.40	0.3	11,339	0.00%
2022/01/20	0	0.00	1.2	47.61	47.50	-1.2	11,291	-0.01%
2022/01/19	0	47.65	0	0.00	47.60	0	11,341	0.00%
2022/01/18	1	47.55	0	0.00	47.75	1	11,490	0.01%
2022/01/17	2.2	47.47	0	0.00	47.60	2.2	11,598	0.02%
2022/01/14	2	47.55	0	0.00	47.60	2	11,605	0.02%
2022/01/12	3	47.10	0	0.00	47.50	3	12,070	0.02%
2022/01/11	1	47.15	5	47.20	47.50	-4	12,310	-0.03%
2022/01/10	8	47.07	0	0.00	47.30	8	12,274	0.07%
2022/01/07	2	47.23	0	0.00	47.45	2	12,237	0.02%
2022/01/06	0	0.00	3	47.50	47.60	-3	12,219	-0.02%
2022/01/05	3	47.13	2	47.10	47.15	1	12,240	0.01%
2022/01/04	4.4	47.25	0	0.00	47.30	4.4	12,299	0.04%
2022/01/03	5.1	47.61	1	47.90	47.45	4.1	12,196	0.03%
2021/12/30	2	48.08	0	0.00	48.00	2	12,155	0.02%
2021/12/29	0	48.20	1	48.15	48.15	-1	12,270	-0.01%
2021/12/27	5	48.00	0	0.00	48.10	5	12,448	0.04%
2021/12/24	0	0.00	2	47.90	47.90	-2	12,692	-0.02%
2021/12/23	1	47.60	3	47.62	47.70	-2	12,853	-0.02%
2021/12/22	0.1	47.35	0	0.00	47.40	0.1	12,914	0.00%
2021/12/17	3	47.48	0	0.00	47.45	3	13,236	0.02%
2021/12/16	2.2	46.91	2	47.00	46.90	0.2	13,161	0.00%
2021/12/15	2	46.93	2	47.18	46.95	0	13,398	0.00%
2021/12/14	4	47.06	2	47.10	47.00	2	13,527	0.01%
2021/12/13	1	47.15	0	0.00	47.10	1	13,762	0.01%
2021/12/10	2	47.30	0	0.00	47.30	2	14,011	0.01%
2021/12/09	2.4	47.64	0	0.00	47.40	2.4	14,718	0.02%
2021/12/08	0	47.70	0	0.00	47.70	0	15,007	0.00%
2021/12/07	1.2	47.15	0	0.00	47.55	1.2	15,100	0.01%
2021/12/06	4	46.51	0	0.00	47.30	4	15,059	0.03%
2021/12/03	1	46.45	0	0.00	46.40	1	15,012	0.01%
2021/12/02	7.1	46.40	0	0.00	46.30	7.1	14,910	0.05%
2021/12/01	4	46.24	0	0.00	46.60	4	14,885	0.03%
2021/11/30	6	46.59	3	46.97	46.00	3	14,816	0.02%
2021/11/29	4	46.13	0	0.00	46.50	4	14,386	0.03%
2021/11/26	8.2	46.62	3	46.57	46.50	5.2	14,324	0.04%
2021/11/25	14	47.15	0	0.00	47.15	14	14,217	0.10%
2021/11/24	11.4	47.51	0	47.80	47.45	11.4	14,124	0.08%
2021/11/23	4.2	47.79	0	0.00	47.80	4.2	13,953	0.03%
2021/11/22	2.1	48.00	0	48.10	47.90	2	13,999	0.01%
2021/11/19	2	48.13	0	0.00	48.30	2	13,936	0.01%
2021/11/18	120.1	48.30	0	0.00	48.30	120.1	13,882	0.87%	大買/鉅額交易
2021/11/17	2.1	48.40	1	48.35	48.55	1.1	13,875	0.01%
2021/11/16	4.3	48.59	1	48.55	48.65	3.3	13,977	0.02%
2021/11/15	3.3	48.51	1	48.45	48.60	2.3	14,174	0.02%
2021/11/12	5.1	48.54	3	48.55	48.70	2.1	14,358	0.01%
2021/11/11	4	48.60	2	48.78	48.80	2	14,578	0.01%
2021/11/10	7.1	48.47	5	48.50	48.70	2.1	14,843	0.01%
2021/11/09	2.2	48.59	2	48.50	48.80	0.2	15,088	0.00%
2021/11/08	1.2	48.84	8	48.42	48.95	-6.8	16,197	-0.04%
2021/11/05	4	47.94	0	0.00	48.15	4	16,989	0.02%
2021/11/04	1	48.10	0	0.00	48.10	1	17,324	0.01%
2021/11/03	1.1	48.07	0	0.00	48.15	1.1	17,764	0.01%
2021/11/02	0.1	48.50	0	0.00	48.15	0.1	18,197	0.00%
2021/11/01	4	48.13	1	48.15	48.25	3	18,674	0.02%
2021/10/29	3	48.30	0	0.00	48.25	3	18,923	0.02%
2021/10/27	1	48.45	40	48.50	48.35	-39	19,594	-0.20%
2021/10/26	1.7	48.74	2	48.78	48.45	-0.3	19,646	0.00%
2021/10/25	7.4	48.15	0	0.00	48.25	7.4	19,726	0.04%
2021/10/22	2	48.95	3.5	48.96	48.80	-1.5	20,089	-0.01%
2021/10/21	2	48.60	0.1	48.90	48.75	2	20,240	0.01%
2021/10/20	8.1	48.45	20	48.55	48.35	-11.9	20,272	-0.06%
2021/10/19	12.9	49.17	2	49.08	49.10	10.9	20,369	0.05%
2021/10/18	2.1	49.86	0	0.00	49.80	2.1	20,223	0.01%
2021/10/15	2.1	49.96	0	0.00	50.10	2.1	20,486	0.01%
2021/10/14	2.5	49.98	0	0.00	49.90	2.5	20,492	0.01%
2021/10/13	0.1	50.70	0	0.00	50.50	0.1	20,515	0.00%
2021/10/12	3	49.85	8	50.07	50.20	-5	20,491	-0.02%
2021/10/08	7	50.34	1	50.40	50.40	6	20,467	0.03%
2021/10/07	0	0.00	0.1	50.50	50.40	-0.1	20,717	0.00%
2021/10/06	2	49.90	0	0.00	49.90	2	20,940	0.01%
2021/10/05	2	49.83	4	50.30	50.30	-2	21,193	-0.01%
2021/10/04	5.2	50.00	0	0.00	50.00	5.2	21,654	0.02%
2021/10/01	6	50.04	6	49.92	50.20	0	22,316	0.00%
2021/09/30	0	0.00	3	50.87	51.00	-3	22,380	-0.01%
2021/09/29	2	50.70	7	50.63	50.60	-5	22,519	-0.02%
2021/09/28	0	0.00	6	51.05	51.00	-6	22,713	-0.03%
2021/09/24	27	51.30	7	51.41	51.30	20	22,881	0.09%
2021/09/22	1.1	50.01	7.1	49.99	50.70	-6	22,838	-0.03%
2021/09/17	3	51.03	1	50.70	50.70	2	22,742	0.01%
2021/09/16	2.1	51.60	11	51.27	51.70	-8.9	22,693	-0.04%
2021/09/15	0.2	51.20	31	51.11	51.20	-30.8	22,526	-0.14%
2021/09/14	7	51.21	14	51.34	51.40	-7	22,421	-0.03%
2021/09/13	3.2	49.63	9	49.53	50.10	-5.8	21,802	-0.03%
2021/09/10	1	49.00	6	48.68	49.00	-5	21,700	-0.02%
2021/09/09	4	48.00	0	0.00	48.20	4	21,833	0.02%
2021/09/08	0.1	48.65	0	48.55	48.55	0.1	21,908	0.00%
2021/09/07	1.1	48.62	0	0.00	48.75	1.1	21,992	0.00%
2021/09/06	2	48.83	2.1	48.92	48.80	-0.1	22,010	0.00%
2021/09/03	0	0.00	3	48.23	48.50	-3	21,935	-0.01%
2021/09/02	4.2	48.09	3	47.98	47.90	1.2	21,889	0.01%
2021/09/01	1.1	47.91	0	0.00	48.40	1.1	21,952	0.01%
2021/08/31	0	0.00	4	47.39	48.45	-4	21,850	-0.02%
2021/08/30	1	47.25	0.8	47.40	47.60	0.2	21,749	0.00%
2021/08/27	1	47.45	0	0.00	47.45	1	21,802	0.00%
2021/08/26	4.1	46.89	1	46.70	46.95	3.1	22,042	0.01%
2021/08/25	2.5	47.04	1	47.00	47.20	1.5	22,198	0.01%
2021/08/24	1	46.50	0	0.00	46.75	1	22,216	0.00%
2021/08/23	2.3	46.82	2	46.75	46.80	0.3	22,436	0.00%
2021/08/20	6	46.28	1	46.40	46.15	5	22,539	0.02%
2021/08/19	16.3	46.72	0	0.00	46.20	16.3	22,907	0.07%
2021/08/18	4.3	46.72	3	46.90	47.25	1.3	22,789	0.01%
2021/08/17	4.2	47.50	15	47.48	47.30	-10.8	22,621	-0.05%
2021/08/16	7	47.84	1	47.85	47.95	6	22,465	0.03%
2021/08/13	8	48.26	13.1	48.16	48.40	-5.1	22,509	-0.02%
2021/08/12	18.1	47.08	20	47.25	47.60	-1.9	22,621	-0.01%
2021/08/11	22.2	51.09	12	51.03	51.10	10.2	21,868	0.05%
2021/08/10	63	51.90	7	51.91	51.90	56	21,421	0.26%
2021/08/09	10	51.98	9	52.04	52.40	1	21,726	0.00%
2021/08/06	1	52.90	0.4	52.90	52.90	0.6	21,805	0.00%
2021/08/05	3	52.70	84	53.06	52.70	-81	22,168	-0.37%
2021/08/04	2	53.80	0	0.00	53.80	2	23,135	0.01%
2021/08/03	4	53.43	10	53.68	53.90	-6	23,671	-0.03%
2021/08/02	3.2	52.67	0	0.00	52.80	3.2	23,444	0.01%
2021/07/30	0	0.00	16	52.71	52.60	-16	23,936	-0.07%
2021/07/29	0	52.80	1	52.20	52.90	-1	24,450	0.00%
2021/07/28	3	52.37	1	52.30	52.40	2	24,837	0.01%
2021/07/27	5	52.80	1	52.80	53.00	4	25,536	0.02%
2021/07/26	1.2	53.51	0	0.00	53.20	1.2	26,205	0.00%
2021/07/23	0	0.00	8	52.73	53.00	-8	26,532	-0.03%
2021/07/22	4	52.08	0	0.00	52.10	4	26,663	0.02%
2021/07/21	6	51.95	6	52.22	51.80	0	27,077	0.00%
2021/07/20	8	51.60	0	0.00	51.70	8	27,984	0.03%
2021/07/19	8	51.63	9	51.56	52.00	-1	29,485	0.00%
2021/07/16	3.1	51.44	3	51.50	51.50	0.1	32,699	0.00%
2021/07/15	0.1	51.80	0	0.00	51.60	0.1	34,817	0.00%
2021/07/14	2	51.45	0	0.00	51.50	2	36,177	0.01%
2021/07/13	0	0.00	1	51.80	51.90	-1	36,859	0.00%
2021/07/12	0.1	52.00	16	52.00	52.20	-15.9	37,265	-0.04%
2021/07/09	7	52.19	5	52.46	52.00	2	37,473	0.01%
2021/07/08	47.1	52.39	25	52.66	52.80	22.1	37,291	0.06%
2021/07/07	3	51.17	1	51.10	51.30	2	36,928	0.01%
2021/07/06	4.1	50.83	0	0.00	51.20	4.1	36,823	0.01%
2021/07/05	12	50.63	0	0.00	50.60	12	36,751	0.03%
2021/07/02	12.3	50.68	0	0.00	50.50	12.3	36,605	0.03%
2021/07/01	18	50.68	7	50.70	50.60	11	36,533	0.03%
2021/06/30	11	51.01	4	51.13	51.00	7	36,744	0.02%
2021/06/29	2	51.00	3	51.10	51.20	-1	36,788	0.00%
2021/06/28	4	51.00	3	51.10	51.10	1	36,966	0.00%
2021/06/25	3.2	51.01	0	0.00	51.00	3.2	36,992	0.01%
2021/06/24	0	0.00	1	51.10	51.10	-1	37,241	0.00%
2021/06/23	5	50.90	0	0.00	51.00	5	37,676	0.01%
2021/06/22	2.1	50.86	1	50.80	50.90	1.1	37,792	0.00%
2021/06/21	1.2	50.82	0.1	50.90	50.70	1.1	37,889	0.00%
2021/06/18	10.1	51.15	0	0.00	51.00	10.1	38,189	0.03%
2021/06/17	0.1	51.70	2.4	51.57	51.50	-2.3	39,486	-0.01%
2021/06/16	2.1	51.61	1	51.80	51.90	1.1	39,623	0.00%
2021/06/15	0.1	51.49	10	51.20	51.30	-9.9	39,581	-0.02%
2021/06/09	1	51.00	30	50.90	51.30	-29	39,925	-0.07%
2021/06/08	0	0.00	10	51.30	51.40	-10	40,039	-0.02%
2021/06/04	3.1	51.97	5	51.90	51.90	-1.9	40,452	0.00%
2021/06/03	11	51.80	1	52.20	52.30	10	40,659	0.02%
2021/06/02	2.2	51.54	1	52.00	52.00	1.2	40,510	0.00%
2021/06/01	9	51.36	1	51.40	51.50	8	40,290	0.02%
2021/05/31	3	50.80	1	51.20	51.60	2	40,457	0.00%
2021/05/28	0	0.00	1	50.40	50.60	-1	40,331	0.00%
2021/05/27	5	50.00	13	50.10	50.30	-8	40,411	-0.02%
2021/05/26	0	51.00	5.2	50.99	50.70	-5.2	40,254	-0.01%
2021/05/25	2	51.25	13.3	51.28	51.10	-11.3	40,193	-0.03%
2021/05/24	1	51.20	1	51.10	51.30	0	40,233	0.00%
2021/05/21	11	51.46	11	51.18	51.20	0	40,408	0.00%
2021/05/20	9	50.51	2	51.00	50.80	7	40,310	0.02%
2021/05/19	23.1	50.60	2	50.18	50.50	21.1	40,085	0.05%
2021/05/18	0	0.00	2.4	49.64	50.00	-2.4	39,915	-0.01%
2021/05/17	5.3	47.92	15	48.34	47.90	-9.7	39,776	-0.02%
2021/05/14	15	49.84	3	49.77	49.60	12	39,121	0.03%
2021/05/13	21	48.98	25	49.10	49.20	-4	38,782	-0.01%
2021/05/12	21.7	49.30	24.4	49.83	49.60	-2.7	38,261	-0.01%
2021/05/11	6.2	51.88	22	52.15	51.60	-15.8	36,972	-0.04%
2021/05/10	3	52.80	19.2	52.76	52.90	-16.2	36,241	-0.04%
2021/05/07	12.3	52.16	2	52.35	52.30	10.3	36,059	0.03%
2021/05/06	13	51.58	16	51.76	53.00	-3	35,706	-0.01%
2021/05/05	36.2	50.63	2	50.85	50.80	34.2	35,241	0.10%
2021/05/04	60.2	50.28	7.2	50.08	50.20	53	35,127	0.15%
2021/05/03	9.3	51.32	7	51.39	51.20	2.3	34,169	0.01%
2021/04/29	15.2	52.34	5	52.40	52.10	10.2	33,664	0.03%
2021/04/28	14	52.26	4	52.35	53.20	10	33,224	0.03%
2021/04/27	40.1	52.73	13	52.72	52.70	27.1	33,106	0.08%
2021/04/26	22.8	53.22	84	53.04	53.10	-61.3	32,617	-0.19%
2021/04/23	91.8	52.41	100	52.09	53.00	-8.2	31,717	-0.03%
2021/04/22	238.4	57.17	79.1	55.67	54.10	159.3	30,558	0.52%	大買/鉅額交易
2021/04/21	56.8	54.10	82.3	54.02	55.70	-25.5	27,491	-0.09%
2021/04/20	40.2	52.42	36	52.17	52.00	4.2	25,459	0.02%
2021/04/19	24.1	49.95	1.1	50.36	50.40	23	24,106	0.10%
2021/04/16	6.1	48.09	12	48.49	49.00	-5.9	23,301	-0.03%
2021/04/15	7.4	48.13	11.2	48.06	47.90	-3.8	22,795	-0.02%
2021/04/14	33.1	46.98	2	47.08	47.00	31.1	22,494	0.14%
2021/04/13	8	47.19	36	47.32	47.20	-28	22,362	-0.13%
2021/04/12	2.1	46.80	2.3	46.86	46.85	-0.2	22,111	0.00%
2021/04/09	4.1	46.84	7	47.00	46.70	-3	22,041	-0.01%
2021/04/08	5	46.71	5.1	46.90	46.90	-0.1	21,910	0.00%
2021/04/07	3	46.80	3.3	46.80	46.80	-0.2	21,820	0.00%
2021/04/06	12.3	46.79	5.6	46.77	46.85	6.6	21,761	0.03%
2021/04/01	12	46.68	6	46.69	46.70	6	21,372	0.03%
2021/03/31	34	46.68	24	46.70	46.80	10	21,256	0.05%
2021/03/30	8	46.31	2	46.40	46.55	6	21,044	0.03%
2021/03/29	2	46.48	2	46.40	46.50	0	20,945	0.00%
2021/03/26	3	46.10	24	46.09	46.15	-21	20,680	-0.10%
2021/03/25	3	45.53	5	45.49	45.55	-2	20,287	-0.01%
2021/03/24	38.1	45.67	17	45.56	45.55	21.1	20,110	0.10%
2021/03/23	12	45.88	27	45.76	45.70	-15	19,996	-0.08%
2021/03/22	24	45.99	33	45.79	45.80	-9	19,589	-0.05%
2021/03/19	3	42.70	1	42.75	42.70	2	18,122	0.01%
2021/03/18	40.1	42.95	3	43.08	43.10	37.1	17,888	0.21%
2021/03/16	0.3	42.65	12	42.60	42.60	-11.7	17,904	-0.07%
2021/03/15	6	42.41	40	42.55	42.35	-34	17,936	-0.19%
2021/03/12	4.1	42.69	1	42.70	42.70	3.1	17,781	0.02%
2021/03/11	9.2	42.97	0.2	43.20	42.85	9	17,666	0.05%
2021/03/10	21	43.00	2	43.00	43.00	19	17,600	0.11%
2021/03/09	12.1	42.96	20	42.99	43.40	-7.9	17,714	-0.04%
2021/03/08	1	42.65	3	42.68	42.65	-2	17,513	-0.01%
2021/03/05	1.1	42.38	0	0.00	42.50	1.1	17,433	0.01%
2021/03/04	5	42.27	5	42.35	42.50	0	17,847	0.00%
2021/03/03	0.2	42.55	2	42.45	42.55	-1.8	17,835	-0.01%
2021/03/02	3.1	42.27	4	42.35	42.10	-1	17,744	-0.01%
2021/02/26	11.1	42.27	1	42.30	42.00	10.1	17,589	0.06%
2021/02/25	0.3	42.70	2	42.83	42.90	-1.7	17,255	-0.01%
2021/02/24	11	42.73	7	42.66	42.55	4	17,267	0.02%
2021/02/23	2.3	42.40	11	42.23	42.45	-8.7	17,237	-0.05%
2021/02/22	22.3	41.80	3	42.02	41.80	19.3	17,008	0.11%
2021/02/19	4.1	41.13	7	41.14	41.60	-2.9	16,970	-0.02%
2021/02/18	35	41.61	4	41.46	41.35	31	16,894	0.18%
2021/02/17	2.6	41.08	21	41.01	41.25	-18.4	16,801	-0.11%
2021/02/05	31	40.84	3	40.63	40.85	28	16,576	0.17%
2021/02/04	25	40.45	1	40.45	40.40	24	16,647	0.14%
2021/02/03	3	40.55	0	0.00	40.55	3	17,019	0.02%
2021/02/02	8	40.76	50.1	41.00	40.75	-42.1	16,937	-0.25%
2021/02/01	1	40.70	0	0.00	40.80	1	16,812	0.01%
2021/01/29	5	40.31	0	0.00	40.15	5	16,789	0.03%
2021/01/28	4.1	40.33	0	0.00	40.25	4.1	16,597	0.02%
2021/01/27	10.4	40.39	2	40.60	40.35	8.4	16,362	0.05%
2021/01/26	36.1	40.28	1	40.55	40.35	35.1	16,223	0.22%
2021/01/25	4	40.85	0	0.00	40.90	4	15,710	0.03%
2021/01/22	30	40.55	0	0.00	40.60	30	15,509	0.19%
2021/01/21	15	40.99	6	40.95	40.80	9	15,191	0.06%
2021/01/20	18.2	41.06	0	0.00	40.95	18.2	15,029	0.12%
2021/01/19	4.1	41.79	0	0.00	41.75	4.1	14,598	0.03%
2021/01/18	14	41.52	1.4	41.65	41.60	12.7	14,547	0.09%
2021/01/15	2.6	42.29	0	0.00	41.95	2.6	14,248	0.02%
2021/01/14	7.2	42.60	0	0.00	42.55	7.2	13,868	0.05%
2021/01/13	3	42.67	1	42.65	42.70	2	13,709	0.01%
2021/01/12	1	42.80	121	42.80	42.70	-120	13,599	-0.88%	大賣/鉅額交易
2021/01/11	1	42.90	3	42.90	43.10	-2	13,516	-0.01%
2021/01/08	5	42.87	18	42.90	42.95	-13	13,435	-0.10%
2021/01/07	11	42.90	0	0.00	42.85	11	13,366	0.08%
2021/01/06	0.3	43.10	40	42.85	42.95	-39.7	13,172	-0.30%
2021/01/05	1	43.05	1	43.30	43.10	0	13,036	0.00%
2021/01/04	0	0.00	1.1	43.47	43.20	-1.1	12,974	-0.01%
2020/12/31	2	43.40	0	0.00	43.20	2	12,933	0.02%
2020/12/30	0	0.00	12	42.90	43.25	-12	12,962	-0.09%
2020/12/29	0	0.00	0.2	43.00	43.00	-0.2	12,916	0.00%
2020/12/28	0.2	43.00	0	0.00	43.00	0.2	12,907	0.00%
2020/12/25	2	42.78	0.2	42.95	42.80	1.8	12,961	0.01%
2020/12/24	9	42.74	0	0.00	42.70	9	13,055	0.07%
2020/12/23	3.2	42.71	2	42.70	42.80	1.2	13,075	0.01%
2020/12/22	4.1	43.03	1	43.15	42.95	3.1	13,149	0.02%
2020/12/21	2.1	43.41	2	43.33	43.50	0.1	13,438	0.00%
2020/12/18	2.1	42.83	0	0.00	42.95	2.1	13,750	0.02%
2020/12/17	3	42.72	0	0.00	42.65	3	13,865	0.02%
2020/12/16	0.1	43.00	22	43.01	43.05	-22	13,782	-0.16%
2020/12/15	22	42.50	1	42.50	42.50	21	13,764	0.15%
2020/12/14	4.1	42.78	0	0.00	42.80	4.1	13,726	0.03%
2020/12/11	7	42.94	28	43.35	42.90	-21	13,816	-0.15%
2020/12/09	1	43.60	1	43.50	43.35	0	13,778	0.00%
2020/12/08	0	43.45	0	0.00	43.60	0	13,772	0.00%
2020/12/07	1.3	43.43	0	0.00	43.55	1.3	13,759	0.01%
2020/12/04	13	43.59	0	0.00	43.65	13	13,838	0.09%
2020/12/03	9	43.82	4	43.83	43.50	5	13,761	0.04%
2020/12/02	2	43.15	0	0.00	43.20	2	13,481	0.01%
2020/12/01	0	0.00	4	43.03	43.15	-4	13,676	-0.03%
2020/11/30	2	43.50	3.1	43.37	42.90	-1.1	13,906	-0.01%
2020/11/27	0	0.00	4	43.20	43.30	-4	13,694	-0.03%
2020/11/26	2.7	42.95	0	0.00	42.95	2.7	13,620	0.02%
2020/11/25	50	42.60	0	0.00	42.60	50	13,772	0.36%
2020/11/24	2	42.85	2	42.85	42.75	0	13,849	0.00%
2020/11/23	0	43.00	3	42.95	43.00	-3	13,800	-0.02%
2020/11/20	6.1	42.61	0	0.00	42.70	6.1	13,790	0.04%
2020/11/19	1.2	42.85	4	42.90	42.90	-2.8	13,775	-0.02%
2020/11/18	1.2	42.92	4	42.95	42.70	-2.8	13,816	-0.02%
2020/11/17	1.3	42.68	5	42.55	42.75	-3.7	13,854	-0.03%
2020/11/16	7	42.38	6	42.37	42.35	1	14,202	0.01%
2020/11/13	0	0.00	4	42.30	42.25	-4	14,467	-0.03%
2020/11/12	1	42.40	4	42.53	42.40	-3	14,811	-0.02%
2020/11/11	0	0.00	13	42.54	42.65	-13	14,831	-0.09%
2020/11/10	2	41.43	7	41.40	41.55	-5	14,766	-0.03%
2020/11/09	4	41.13	3	41.13	41.15	1	14,981	0.01%
2020/11/06	3	40.85	0	0.00	40.85	3	16,178	0.02%
2020/11/05	2	41.00	1	41.10	41.05	1	16,546	0.01%
2020/11/04	0	41.00	3.1	40.95	40.90	-3.1	16,842	-0.02%
2020/10/30	3.1	40.51	0.1	40.50	40.55	3	18,262	0.02%
2020/10/29	1	40.50	0.2	40.65	40.35	0.9	18,465	0.00%
2020/10/28	1	40.65	0	0.00	40.55	1	18,534	0.01%
2020/10/27	0.6	40.60	0	0.00	40.50	0.6	18,592	0.00%
2020/10/26	5.5	40.60	0	0.00	40.50	5.5	18,606	0.03%
2020/10/23	2	40.65	0	0.00	40.65	2	18,750	0.01%
2020/10/22	0.2	41.05	0	0.00	41.00	0.2	18,943	0.00%
2020/10/21	1.3	40.50	0	0.00	40.30	1.3	19,040	0.01%
2020/10/20	1	40.30	2	40.55	40.35	-1	19,061	-0.01%
2020/10/19	1	40.70	0.3	40.65	40.45	0.7	19,122	0.00%
2020/10/16	1	40.35	0	0.00	40.30	1	19,278	0.01%
2020/10/15	2	40.35	0	0.00	40.30	2	19,671	0.01%
2020/10/14	2	40.65	0	0.00	40.50	2	19,700	0.01%
2020/10/13	4	40.59	0	0.00	40.50	4	19,784	0.02%
2020/10/12	5	40.88	1.3	41.02	40.95	3.8	20,214	0.02%
2020/10/08	3	41.19	0	0.00	41.15	3	20,431	0.01%
2020/10/06	1	41.20	6	41.19	41.40	-5	20,441	-0.02%
2020/10/05	1	41.25	0	0.00	41.00	1	20,601	0.00%
2020/09/30	3	41.50	5	41.60	41.40	-2	20,812	-0.01%
2020/09/25	0.3	40.75	5.1	40.49	40.55	-4.8	21,224	-0.02%
2020/09/24	10	40.18	0	0.00	40.05	10	21,293	0.05%
2020/09/23	12	41.15	3	41.05	41.00	9	21,057	0.04%
2020/09/22	1.6	41.95	0	0.00	41.80	1.6	20,759	0.01%
2020/09/21	7	42.34	1	42.45	42.25	6	20,638	0.03%
2020/09/18	1	42.50	0	0.00	42.50	1	20,706	0.00%
2020/09/17	7	42.55	0	0.00	42.55	7	20,727	0.03%
2020/09/14	2.1	42.38	0	0.00	42.95	2.1	20,963	0.01%
2020/09/11	3	42.23	0	0.00	42.30	3	20,893	0.01%
2020/09/10	2	42.35	0	0.00	42.45	2	20,933	0.01%
2020/09/09	4	42.19	10	42.21	42.55	-6	20,892	-0.03%
2020/09/08	1.1	42.80	0	0.00	42.70	1.1	20,918	0.01%
2020/09/07	0	42.85	0	0.00	42.70	0	21,054	0.00%
2020/09/03	1	42.50	0	0.00	42.70	1	21,075	0.00%
2020/09/02	4	42.54	0	42.85	42.65	4	20,913	0.02%
2020/09/01	3	42.88	3	42.68	42.75	0	20,813	0.00%
2020/08/31	2	43.13	0	0.00	42.90	2	20,717	0.01%
2020/08/28	5	43.34	10	43.90	43.50	-5	20,610	-0.02%
2020/08/27	20.1	43.90	1	43.90	43.85	19.1	20,645	0.09%
2020/08/26	0	0.00	2	44.00	44.10	-2	20,707	-0.01%
2020/08/25	3	44.35	0	0.00	44.10	3	20,673	0.01%
2020/08/24	0	0.00	20	44.30	44.05	-20	21,049	-0.10%
2020/08/21	1.1	44.12	0	0.00	44.25	1.1	21,056	0.01%
2020/08/20	23	43.68	15.2	44.75	43.50	7.8	20,862	0.04%
2020/08/19	0	0.00	16	44.57	44.35	-16	20,547	-0.08%
2020/08/18	35.1	44.09	5	43.94	44.00	30.1	20,240	0.15%
2020/08/14	5	42.75	8	42.24	42.85	-3	19,825	-0.02%
2020/08/13	2	41.08	0	0.00	41.20	2	19,407	0.01%
2020/08/12	43	41.14	5	41.10	41.00	38	19,247	0.20%
2020/08/11	22	46.58	2	46.55	46.50	20	18,034	0.11%
2020/08/10	13	46.74	4	46.88	46.60	9	17,645	0.05%
2020/08/07	4	47.10	9	47.29	47.10	-5	17,455	-0.03%
2020/08/06	8.1	46.92	13.1	47.04	47.15	-5	17,219	-0.03%
2020/08/05	7	46.28	7	46.31	46.45	0	16,833	0.00%
2020/08/04	6	45.18	1	45.60	45.40	5	16,369	0.03%
2020/08/03	24.1	44.76	0	0.00	44.95	24.1	16,214	0.15%
2020/07/29	20	45.05	0	0.00	45.05	20	16,204	0.12%
2020/07/28	4	44.60	0	0.00	44.50	4	16,213	0.02%
2020/07/27	1	44.80	1.4	44.64	44.60	-0.4	16,216	0.00%
2020/07/24	3	45.32	0	0.00	45.00	3	16,217	0.02%
2020/07/23	0	0.00	2	45.58	45.60	-2	16,183	-0.01%
2020/07/22	1.1	45.50	0	0.00	45.50	1.1	16,181	0.01%
2020/07/21	9	45.63	6	45.73	45.55	3	16,060	0.02%
2020/07/20	3.1	45.05	2	45.15	45.10	1.1	15,811	0.01%
2020/07/17	1.1	44.75	2	44.85	44.80	-0.9	15,774	-0.01%
2020/07/16	5.1	44.63	0	0.00	44.50	5.1	15,824	0.03%
2020/07/15	0	0.00	2	45.65	45.60	-2	15,384	-0.01%
2020/07/14	0	0.00	3	45.35	45.30	-3	15,181	-0.02%
2020/07/13	2	45.00	0	0.00	45.20	2	15,199	0.01%
2020/07/10	1	45.10	3	45.03	44.95	-2	15,301	-0.01%
2020/07/09	0.1	45.10	0	0.00	45.30	0.1	15,268	0.00%
2020/07/06	0	0.00	7	44.39	44.40	-7	14,649	-0.05%
2020/07/03	1	43.80	6	43.95	43.95	-5	14,624	-0.03%
2020/07/02	2	43.50	5	43.53	43.60	-3	14,576	-0.02%
2020/06/30	0	0.00	1	42.90	42.75	-1	14,409	-0.01%
2020/06/29	1	42.75	1	42.80	42.65	0	14,485	0.00%
2020/06/24	2	42.80	0	0.00	42.85	2	14,456	0.01%
2020/06/23	2	42.78	2	42.80	42.70	0	14,452	0.00%
2020/06/22	0.1	42.90	0.5	42.90	42.90	-0.4	14,506	0.00%
2020/06/19	5	42.65	0	0.00	42.55	5	14,595	0.03%
2020/06/17	16.1	42.70	0	0.00	42.85	16.1	14,913	0.11%
2020/06/16	7	42.86	0	0.00	42.85	7	15,214	0.05%
2020/06/15	5	42.58	0	0.00	42.50	5	15,627	0.03%
2020/06/12	2	42.90	2	43.00	42.90	0	15,929	0.00%
2020/06/11	2	43.30	0.1	43.35	43.30	1.9	16,268	0.01%
2020/06/10	1	43.55	10	43.88	44.00	-9	16,336	-0.06%
2020/06/08	0.1	43.80	1	43.95	43.95	-0.9	16,884	-0.01%
2020/06/05	3	43.50	0.1	43.55	43.65	2.9	16,879	0.02%
2020/06/04	2	43.60	0	0.00	43.40	2	17,038	0.01%
2020/06/03	0	0.00	3	43.68	43.65	-3	17,164	-0.02%
2020/06/02	1	43.15	2	43.25	43.30	-1	17,071	-0.01%
2020/06/01	2	43.00	0	0.00	43.10	2	17,036	0.01%
2020/05/29	0	0.00	5	42.50	42.55	-5	16,970	-0.03%
2020/05/28	8	42.48	0	0.00	42.35	8	16,591	0.05%
2020/05/20	5.1	43.00	4	43.05	42.90	1.1	16,891	0.01%
2020/05/19	0	0.00	1	43.10	43.00	-1	16,886	-0.01%
2020/05/18	0.1	42.40	2	42.20	42.35	-1.9	16,725	-0.01%
2020/05/15	3	42.35	0	0.00	42.30	3	16,700	0.02%
2020/05/14	1	42.50	0	0.00	42.60	1	16,720	0.01%
2020/05/13	1	42.50	2	42.70	42.90	-1	16,615	-0.01%
2020/05/12	2	42.90	2	42.88	42.95	0	16,648	0.00%
2020/05/11	0	0.00	5.2	43.24	43.15	-5.2	16,683	-0.03%
2020/05/08	0	0.00	1	43.00	43.00	-1	16,728	-0.01%
2020/05/07	0	0.00	7	42.88	42.70	-7	16,749	-0.04%
2020/05/06	1.1	42.37	0	0.00	42.60	1.1	16,822	0.01%
2020/05/05	1	42.40	3	42.78	42.85	-2	16,875	-0.01%
2020/05/04	2	42.10	0	0.00	42.20	2	16,886	0.01%
2020/04/30	1	43.20	1	43.05	43.20	0	16,928	0.00%
2020/04/29	5	42.40	0	0.00	42.55	5	16,995	0.03%
2020/04/28	4	42.05	0	0.00	42.25	4	17,208	0.02%
2020/04/27	14	42.09	0	0.00	42.00	14	18,115	0.08%
2020/04/24	4	42.03	0	0.00	42.00	4	18,025	0.02%
2020/04/23	1	41.90	0	0.00	42.15	1	18,025	0.01%
2020/04/21	1	41.85	0	0.00	41.80	1	18,175	0.01%
2020/04/20	1.1	42.29	1	42.20	42.35	0.1	18,223	0.00%
2020/04/17	1	42.05	9	42.14	42.00	-8	18,450	-0.04%
2020/04/16	6.1	42.00	0	0.00	41.85	6.1	18,435	0.03%
2020/04/15	1	41.90	0	0.00	41.80	1	18,514	0.01%
2020/04/14	0	0.00	5	41.30	41.65	-5	18,414	-0.03%
2020/04/09	3	40.65	0	0.00	40.55	3	18,714	0.02%
2020/04/08	60	41.02	1	41.00	41.00	59	18,786	0.31%
2020/04/07	20	39.90	8	39.66	39.95	12	18,599	0.06%
2020/04/06	25	39.07	2	39.40	39.05	23	18,657	0.12%
2020/04/01	4	39.18	0	0.00	39.00	4	18,611	0.02%
2020/03/31	0	0.00	1	39.30	39.50	-1	18,495	-0.01%
2020/03/30	4	38.21	203	39.08	39.15	-199	18,316	-1.09%	大賣/鉅額交易
2020/03/27	1	39.10	4	39.38	38.95	-3	18,246	-0.02%
2020/03/26	4	38.63	5	39.18	38.60	-1	18,248	-0.01%
2020/03/25	3	39.15	2	39.10	38.80	1	18,249	0.01%
2020/03/24	1	38.35	5	38.36	38.25	-4	18,117	-0.02%
2020/03/23	55.1	36.22	152	36.52	36.10	-96.9	17,961	-0.54%	大賣/
2020/03/20	4.3	36.02	3	35.60	36.95	1.3	17,655	0.01%
2020/03/19	1	33.70	2	33.75	33.60	-1	17,337	-0.01%
2020/03/18	103	36.37	0	0.00	36.00	103	17,069	0.60%	大買/鉅額交易
2020/03/17	6	37.73	31.5	37.95	37.60	-25.5	16,688	-0.15%
2020/03/16	10	39.47	4	39.69	38.85	6	16,138	0.04%
2020/03/13	211	38.88	4	39.21	40.25	207	15,911	1.30%	大買/鉅額交易
2020/03/12	3	41.12	3	41.13	40.75	0	15,439	0.00%
2020/03/11	1	41.80	1	42.05	41.80	0	15,048	0.00%
2020/03/10	4	41.51	4	41.70	41.60	0	14,955	0.00%
2020/03/09	5	42.08	0.2	42.05	41.85	4.8	14,818	0.03%
2020/03/06	2	42.70	0	0.00	42.85	2	14,613	0.01%
2020/03/05	1	43.15	2	43.18	43.30	-1	14,608	-0.01%
2020/03/03	0	0.00	2	42.75	42.65	-2	14,783	-0.01%
2020/03/02	1.1	41.46	12	41.90	42.25	-10.9	14,678	-0.07%
2020/02/27	1	42.30	1	42.20	42.25	0	14,824	0.00%
2020/02/26	3	42.32	72	42.45	42.20	-69	14,772	-0.47%
2020/02/25	4	42.64	81	42.90	42.70	-77	14,628	-0.53%
2020/02/24	1	42.85	0	0.00	43.00	1	14,574	0.01%
2020/02/20	1.1	43.15	4	43.59	43.15	-2.9	15,079	-0.02%
2020/02/19	0	0.00	2	43.40	43.40	-2	15,251	-0.01%
2020/02/18	0	0.00	2	43.10	43.05	-2	15,442	-0.01%
2020/02/17	0.2	43.00	1	42.85	43.00	-0.8	15,522	-0.01%
2020/02/14	1	43.30	0	0.00	43.20	1	15,690	0.01%
2020/02/13	0	0.00	1	43.40	43.15	-1	15,652	-0.01%
2020/02/10	0	0.00	2.2	41.81	42.40	-2.2	15,477	-0.01%
2020/02/07	0	0.00	0.1	42.50	42.50	-0.1	15,428	0.00%
2020/02/06	0	0.00	1	42.70	43.00	-1	15,478	-0.01%
2020/02/05	0	42.40	0	0.00	42.35	0	15,557	0.00%
2020/02/04	1.2	42.11	10	42.41	42.40	-8.8	15,460	-0.06%
2020/02/03	6.1	40.72	1	40.80	41.55	5.1	15,348	0.03%
2020/01/31	4	42.23	2	42.40	42.05	2	15,299	0.01%
2020/01/30	7	42.44	8	42.74	41.85	-1	15,164	-0.01%
2020/01/20	0	0.00	11	44.95	44.95	-11	14,282	-0.08%
2020/01/17	0	44.70	0	0.00	44.90	0	14,487	0.00%
2020/01/16	0.2	44.55	0.1	44.55	44.75	0.2	14,575	0.00%
2020/01/15	0.1	44.35	2	44.55	44.55	-1.9	14,636	-0.01%
2020/01/14	7	44.38	6	44.48	44.55	1	14,537	0.01%
2020/01/13	2	43.70	3.6	44.01	44.25	-1.6	14,595	-0.01%
2020/01/10	2	43.40	0	0.00	43.50	2	15,006	0.01%
2020/01/09	5.1	43.38	0	0.00	43.45	5.1	15,008	0.03%
2020/01/08	1.1	43.21	1	43.50	43.40	0.1	14,943	0.00%
2020/01/07	3	43.37	11	43.45	43.60	-8	14,877	-0.05%
2020/01/06	0.2	43.40	0.4	43.40	43.45	-0.2	14,973	0.00%
2020/01/03	1.1	44.12	3	44.13	43.95	-1.9	14,911	-0.01%
2020/01/02	0.1	44.00	1	44.15	44.10	-0.9	14,838	-0.01%
2019/12/31	0	0.00	9	43.69	43.70	-9	14,647	-0.06%
2019/12/30	0.1	43.50	5	43.63	43.65	-5	14,673	-0.03%
2019/12/27	1	43.05	0	0.00	43.25	1	14,540	0.01%
2019/12/26	0	0.00	1	43.00	43.05	-1	14,635	-0.01%
2019/12/24	0	0.00	0.1	43.05	43.15	-0.1	14,907	0.00%
2019/12/23	0	0.00	11	43.14	43.25	-11	14,952	-0.07%
2019/12/20	0	0.00	1	43.00	42.95	-1	14,978	-0.01%
2019/12/19	0	0.00	1	42.90	43.00	-1	14,997	-0.01%
2019/12/18	1	42.85	2	42.90	43.00	-1	15,064	-0.01%
2019/12/17	2	42.85	5	42.81	42.95	-3	15,039	-0.02%
2019/12/16	0.2	42.80	1	42.80	42.80	-0.8	14,936	-0.01%
2019/12/13	0	0.00	9	42.59	42.55	-9	14,945	-0.06%
2019/12/12	0	0.00	5	42.34	42.30	-5	14,920	-0.03%
2019/12/11	0	0.00	1	42.20	42.15	-1	14,985	-0.01%
2019/12/10	0	0.00	2	42.05	42.10	-2	15,068	-0.01%
2019/12/06	10	41.75	1	41.70	41.75	9	15,175	0.06%
2019/12/05	3.2	41.77	0	0.00	41.65	3.2	15,354	0.02%
2019/12/04	0.2	41.75	0	0.00	41.75	0.2	15,645	0.00%
2019/12/02	2.1	41.26	1.1	41.40	41.35	1	15,733	0.01%
2019/11/29	5	41.53	0	0.00	41.40	5	15,719	0.03%
2019/11/28	0.9	42.00	0	0.00	42.00	0.9	15,662	0.01%
2019/11/27	0	0.00	1	41.75	41.95	-1	15,837	-0.01%
2019/11/26	2	42.05	5	42.08	41.80	-3	15,863	-0.02%
2019/11/25	0	0.00	2	42.05	41.95	-2	15,528	-0.01%
2019/11/22	1	42.10	1	42.50	42.10	0	15,556	0.00%
2019/11/21	0	0.00	9	42.31	42.35	-9	15,639	-0.06%
2019/11/20	7	42.35	8	42.51	42.65	-1	15,535	-0.01%
2019/11/19	2	41.58	9	41.57	42.10	-7	15,188	-0.05%
2019/11/18	15.2	42.03	13	42.03	42.10	2.2	15,006	0.01%
2019/11/15	7	41.61	7	41.44	41.70	0	14,790	0.00%
2019/11/14	0	0.00	4	41.11	41.15	-4	14,612	-0.03%
2019/11/13	1	41.05	7	41.21	41.00	-6	14,577	-0.04%
2019/11/12	0	0.00	0.8	40.70	40.65	-0.8	14,491	-0.01%
2019/11/11	3	40.63	0	0.00	40.35	3	14,806	0.02%
2019/11/08	0	0.00	1	41.00	40.90	-1	15,386	-0.01%
2019/11/07	2	40.75	3	40.85	40.95	-1	15,890	-0.01%
2019/11/06	1	40.80	0	0.00	40.80	1	16,088	0.01%
2019/11/05	20	40.71	0	0.00	40.90	20	16,203	0.12%
2019/11/04	2.2	40.86	5	41.00	40.95	-2.8	16,285	-0.02%
2019/11/01	1.1	40.46	0	0.00	40.55	1.1	16,295	0.01%
2019/10/31	0	0.00	8	40.50	40.45	-8	16,600	-0.05%
2019/10/30	2	40.28	0	0.00	40.35	2	16,869	0.01%
2019/10/29	1	40.65	0	0.00	40.65	1	16,765	0.01%
2019/10/25	1	40.80	1	40.75	40.85	0	16,652	0.00%
2019/10/24	0	0.00	15	41.10	41.00	-15	16,478	-0.09%
2019/10/23	0	0.00	2	40.90	40.95	-2	16,533	-0.01%
2019/10/22	5	41.27	4	41.26	41.40	1	16,532	0.01%
2019/10/21	1	41.35	7	41.49	41.50	-6	16,453	-0.04%
2019/10/18	18	40.55	22.1	40.85	40.95	-4.1	16,356	-0.03%
2019/10/17	5	40.05	15	40.10	40.10	-10	15,849	-0.06%
2019/10/16	5.2	39.86	1	39.95	40.00	4.2	15,811	0.03%
2019/10/15	10	39.88	1	39.95	40.00	9	15,916	0.06%
2019/10/14	0	0.00	4	39.94	39.95	-4	16,255	-0.02%
2019/10/08	0	39.75	1	39.70	39.75	-1	16,714	-0.01%
2019/10/07	1.2	39.23	0	0.00	39.30	1.2	17,140	0.01%
2019/10/04	5	38.80	0	0.00	38.90	5	17,320	0.03%
2019/10/02	12	39.25	0.2	39.50	39.25	11.8	17,315	0.07%
2019/10/01	2.1	39.51	0	0.00	39.65	2.1	17,356	0.01%
2019/09/26	4	39.81	0	0.00	39.90	4	17,415	0.02%
2019/09/25	1	39.65	5	39.65	39.60	-4	17,535	-0.02%
2019/09/24	2	39.78	0	0.00	39.80	2	17,583	0.01%
2019/09/23	3	39.98	4.1	40.19	39.75	-1.1	17,507	-0.01%
2019/09/19	6	39.88	0.9	40.00	39.80	5.1	17,483	0.03%
2019/09/18	0	0.00	1	40.05	39.80	-1	17,574	-0.01%
2019/09/17	2	39.68	1	39.55	39.50	1	17,619	0.01%
2019/09/16	2.2	40.11	4.1	40.20	40.10	-1.9	17,629	-0.01%
2019/09/12	0.3	40.05	0.6	40.05	40.05	-0.3	17,599	0.00%
2019/09/11	3	39.90	0	0.00	40.00	3	17,752	0.02%
2019/09/10	0.2	40.10	0	0.00	39.95	0.2	17,949	0.00%
2019/09/09	2	39.95	2	39.98	40.00	0	18,140	0.00%
2019/09/06	1	39.05	10	39.79	39.85	-9	18,038	-0.05%
2019/09/05	0	0.00	5	38.94	39.00	-5	17,798	-0.03%
2019/09/04	0	0.00	2	38.45	38.45	-2	17,818	-0.01%
2019/09/03	0	0.00	1	38.35	38.35	-1	17,972	-0.01%
2019/09/02	2	38.10	17	38.45	38.25	-15	18,146	-0.08%
2019/08/29	2	37.50	0	0.00	37.80	2	18,035	0.01%
2019/08/28	3	37.57	0	0.00	37.70	3	18,261	0.02%
2019/08/26	102	37.62	0	0.00	37.70	102	18,481	0.55%	大買/鉅額交易
2019/08/23	15	37.95	1	38.00	38.20	14	18,473	0.08%
2019/08/21	10	37.98	6	38.05	37.95	4	18,734	0.02%
2019/08/20	17	38.26	0	0.00	38.15	17	18,731	0.09%
2019/08/19	4	38.14	0	0.00	38.10	4	18,777	0.02%
2019/08/16	4	37.91	0	0.00	37.95	4	18,796	0.02%
2019/08/15	5	37.84	5	37.94	38.00	0	18,773	0.00%
2019/08/14	0	0.00	1	37.85	38.30	-1	18,819	-0.01%
2019/08/13	66.6	37.26	0	0.00	37.25	66.6	18,656	0.36%
2019/08/12	10.2	43.98	1	44.00	43.95	9.2	18,080	0.05%
2019/08/08	0	0.00	1	43.95	43.90	-1	17,741	-0.01%
2019/08/06	3	43.17	2	43.50	43.30	1	17,750	0.01%
2019/08/05	3	43.63	0	0.00	43.55	3	17,728	0.02%
2019/08/02	1	43.85	0	0.00	43.55	1	17,716	0.01%
2019/08/01	10	44.25	0	0.00	44.05	10	17,596	0.06%
2019/07/31	4	44.76	0	0.00	44.70	4	17,513	0.02%
2019/07/29	0	0.00	2	44.95	44.85	-2	17,948	-0.01%
2019/07/25	2	44.80	0	0.00	44.30	2	18,228	0.01%
2019/07/24	2	44.95	0	0.00	44.80	2	18,091	0.01%
2019/07/23	0	0.00	1	45.00	45.05	-1	18,053	-0.01%
2019/07/22	6	44.93	1	45.00	44.90	5	18,025	0.03%
2019/07/19	2	44.60	0	0.00	44.80	2	17,949	0.01%
2019/07/18	0	0.00	5	44.55	44.60	-5	17,921	-0.03%
2019/07/17	6	44.54	2	44.90	44.70	4	18,132	0.02%
2019/07/16	5	44.28	1	44.75	44.75	4	18,306	0.02%
2019/07/15	12	44.02	0	0.00	44.05	12	18,126	0.07%
2019/07/12	5	44.38	482	44.45	44.35	-477	18,091	-2.64%	大賣/鉅額交易
2019/07/11	9	45.05	1	45.05	44.80	8	18,028	0.04%
2019/07/10	3	45.85	0	0.00	45.85	3	17,637	0.02%
2019/07/09	2	46.00	1	46.05	46.00	1	17,645	0.01%
2019/07/08	1	46.15	0	0.00	46.20	1	17,825	0.01%
2019/07/05	0	46.15	38	46.36	46.15	-38	17,949	-0.21%
2019/07/04	0.2	45.90	0	0.00	45.90	0.2	18,032	0.00%
2019/07/02	0	0.00	3	46.52	46.35	-3	18,452	-0.02%
2019/07/01	5	46.35	3	46.37	46.15	2	18,483	0.01%
2019/06/28	0	0.00	40	45.65	46.05	-40	18,562	-0.22%
2019/06/26	1	45.50	0	0.00	45.55	1	18,891	0.01%
2019/06/25	5.3	45.50	0	0.00	45.60	5.3	19,323	0.03%
2019/06/20	0	45.40	1	45.40	45.40	-1	20,696	0.00%
2019/06/19	10	45.25	5	45.30	45.30	5	20,682	0.02%
2019/06/18	0.1	45.20	4	45.10	45.20	-4	20,639	-0.02%
2019/06/17	0.2	44.70	0	0.00	44.70	0.2	20,457	0.00%
2019/06/14	1	43.90	0	0.00	43.95	1	20,318	0.00%
2019/06/13	1	43.80	1	43.85	43.85	0	20,846	0.00%
2019/06/12	1	43.55	0	0.00	43.75	1	20,917	0.00%
2019/06/11	1	43.70	0	0.00	44.00	1	20,838	0.00%
2019/06/06	0	0.00	6	43.01	43.15	-6	20,602	-0.03%
2019/06/05	5.2	43.15	0	0.00	43.00	5.2	20,525	0.03%
2019/06/04	2	43.75	4	43.45	43.10	-2	20,408	-0.01%
2019/06/03	0	0.00	3	42.85	43.40	-3	20,223	-0.01%
2019/05/30	0	0.00	1	42.65	42.80	-1	19,910	-0.01%
2019/05/29	1	42.35	0	0.00	42.50	1	19,853	0.01%
2019/05/28	3	42.30	10	42.45	42.30	-7	19,894	-0.04%
2019/05/27	0	0.00	0.1	42.50	42.40	-0.1	19,814	0.00%
2019/05/24	0	0.00	0.4	42.50	42.35	-0.4	19,902	0.00%
2019/05/23	1	42.35	0	0.00	42.35	1	19,954	0.01%
2019/05/22	0	0.00	1	42.70	42.70	-1	20,360	0.00%
2019/05/21	1	42.70	1	42.70	42.85	0	20,460	0.00%
2019/05/20	3	42.42	0	0.00	42.35	3	20,442	0.01%
2019/05/17	4.2	42.05	0	0.00	42.25	4.2	20,401	0.02%
2019/05/16	2	41.75	2	42.30	42.00	0	20,412	0.00%
2019/05/15	0	0.00	1	41.80	41.75	-1	20,302	0.00%
2019/05/14	1.2	41.46	0	0.00	41.55	1.2	20,272	0.01%
2019/05/13	0	0.00	3	42.70	42.00	-3	19,984	-0.02%
2019/05/10	25	42.68	22	42.99	42.50	3	19,903	0.02%
2019/05/09	1	42.75	0	0.00	42.50	1	19,795	0.01%
2019/05/08	20	43.00	2	43.00	43.00	18	19,622	0.09%
2019/05/07	0	0.00	2	42.85	42.90	-2	19,430	-0.01%
2019/05/06	1.2	42.24	0	0.00	42.30	1.2	19,257	0.01%
2019/05/03	0	0.00	3	42.62	42.85	-3	18,942	-0.02%
2019/05/02	13	42.18	1	42.30	42.20	12	18,615	0.06%
2019/04/30	0	0.00	4	42.10	42.00	-4	18,472	-0.02%
2019/04/29	0	0.00	12	41.92	42.10	-12	18,476	-0.06%
2019/04/25	3	41.40	0	0.00	41.80	3	18,375	0.02%
2019/04/24	0	0.00	10	41.65	41.55	-10	18,358	-0.05%
2019/04/23	0	0.00	1	40.70	41.60	-1	18,316	-0.01%
2019/04/22	12	41.29	0	0.00	41.00	12	18,243	0.07%
2019/04/19	7	41.68	1	41.55	41.70	6	17,929	0.03%
2019/04/18	11	41.50	3	41.83	41.60	8	17,806	0.04%
2019/04/17	9	42.15	0	0.00	41.95	9	17,616	0.05%
2019/04/16	2	42.28	0.4	42.35	42.30	1.6	17,377	0.01%
2019/04/15	0.2	42.50	1	42.40	42.50	-0.8	17,356	0.00%
2019/04/12	7	42.01	0	0.00	42.00	7	17,209	0.04%
2019/04/11	20	42.20	2	42.05	42.05	18	17,030	0.11%
2019/04/10	25	41.99	0	0.00	42.00	25	16,791	0.15%
2019/04/09	4	42.45	0	0.00	42.15	4	16,545	0.02%
2019/04/08	0.2	42.30	0	0.00	42.30	0.2	16,200	0.00%
2019/04/03	15.3	41.60	2	41.65	41.70	13.3	15,817	0.08%
2019/04/02	313	41.40	0	0.00	41.40	313	15,641	2.00%	大買/鉅額交易
2019/04/01	15	41.50	20	41.60	41.35	-5	15,380	-0.03%
2019/03/28	16	41.04	0	0.00	41.00	16	14,770	0.11%
2019/03/27	2	40.70	2	40.80	40.55	0	14,397	0.00%
2019/03/26	16	40.43	1	40.35	40.45	15	14,149	0.11%
2019/03/25	26	40.25	23	40.38	40.50	3	13,906	0.02%
2019/03/21	0	0.00	10	38.71	38.85	-10	12,975	-0.08%
2019/03/19	0	0.00	1	38.10	38.10	-1	12,820	-0.01%
2019/03/18	5	37.78	0	0.00	37.80	5	12,718	0.04%
2019/03/15	3	38.75	5	38.76	38.65	-2	12,123	-0.02%
2019/03/14	5.2	38.50	3	38.55	38.60	2.2	12,005	0.02%
2019/03/13	5	38.40	0	0.00	38.50	5	12,137	0.04%
2019/03/12	0	0.00	7	38.45	38.40	-7	12,190	-0.06%
2019/03/08	1	37.85	0	0.00	38.00	1	12,634	0.01%
2019/03/05	0	38.10	0	0.00	38.00	0	13,299	0.00%
2019/03/04	0.2	38.25	5	38.10	38.20	-4.8	14,411	-0.03%
2019/02/26	5	38.28	0	0.00	38.20	5	14,246	0.04%
2019/02/25	1	38.45	2.1	38.50	38.45	-1.1	14,362	-0.01%
2019/02/21	1	39.15	1	39.20	39.30	0	14,492	0.00%
2019/02/20	15	37.92	0	0.00	37.85	15	14,013	0.11%
2019/02/18	2	37.05	0	0.00	36.90	2	13,696	0.01%
2019/02/15	0	37.45	1	37.00	37.45	-1	13,766	-0.01%
2019/02/14	0.2	37.50	0	0.00	37.50	0.2	13,833	0.00%
2019/02/12	5	37.58	0	0.00	37.70	5	13,617	0.04%
2019/02/11	0	0.00	2	37.75	37.65	-2	13,612	-0.01%
2019/01/30	0	0.00	5	37.32	37.35	-5	13,468	-0.04%
2019/01/29	1	36.90	4	37.00	37.10	-3	13,530	-0.02%
2019/01/24	2	36.25	1	36.45	36.40	1	13,820	0.01%
2019/01/21	0	0.00	2	35.95	36.25	-2	14,309	-0.01%
2019/01/18	102	35.87	0	0.00	36.00	102	14,490	0.70%	大買/鉅額交易
2019/01/15	0.2	35.90	1	35.65	35.70	-0.8	15,547	-0.01%
2019/01/14	6	35.53	0	0.00	35.60	6	15,440	0.04%
2019/01/10	5	36.69	1	36.50	36.55	4	15,388	0.03%
2019/01/09	0	0.00	1	36.35	36.35	-1	15,371	-0.01%
2019/01/07	0	0.00	2	36.15	36.00	-2	15,385	-0.01%
2019/01/04	0	0.00	2	35.40	35.45	-2	15,411	-0.01%
2018/12/26	1	35.85	0	0.00	35.40	1	16,203	0.01%
2018/12/25	2	35.73	7	35.85	35.85	-5	16,296	-0.03%
2018/12/24	2	35.70	0	0.00	35.80	2	16,416	0.01%
2018/12/21	1	35.40	1	35.40	35.40	0	16,971	0.00%
2018/12/20	0	0.00	1	35.80	35.40	-1	16,974	-0.01%
2018/12/19	1	35.65	0	0.00	36.00	1	16,914	0.01%
2018/12/18	5	36.10	2	36.10	35.65	3	16,943	0.02%
2018/12/17	2	35.60	0	0.00	36.00	2	17,319	0.01%
2018/12/14	0.2	35.80	2	35.70	35.75	-1.8	17,273	-0.01%
2018/12/13	2	34.95	0	0.00	35.50	2	17,362	0.01%
2018/12/11	0	0.00	2	35.00	34.80	-2	17,234	-0.01%
2018/12/10	0	0.00	4	34.90	34.75	-4	17,308	-0.02%
2018/12/03	0	0.00	4	35.39	35.85	-4	18,146	-0.02%
2018/11/30	10	34.60	0	0.00	34.50	10	17,903	0.06%
2018/11/29	1	34.00	1	34.40	34.05	0	17,779	0.00%
2018/11/28	5	33.78	2	33.63	34.05	3	17,765	0.02%
2018/11/27	8	33.18	0	0.00	33.50	8	17,583	0.05%
2018/11/26	1	35.30	1	35.25	35.35	0	16,748	0.00%
2018/11/23	1	34.60	1	34.90	34.70	0	17,213	0.00%
2018/11/22	4	35.19	1	34.85	34.85	3	17,290	0.02%
2018/11/21	3	35.65	2	36.25	35.70	1	17,165	0.01%
2018/11/15	2	36.00	0	0.00	36.15	2	17,325	0.01%
2018/11/14	2.2	36.18	0	0.00	36.35	2.2	17,409	0.01%
2018/11/12	0	0.00	2	35.40	35.60	-2	17,488	-0.01%
2018/11/09	4	34.88	0	0.00	34.90	4	17,688	0.02%
2018/11/07	0	0.00	1	35.40	35.50	-1	18,509	-0.01%
2018/11/06	11	35.31	11	34.95	35.10	0	19,646	0.00%
2018/11/05	3	35.30	1	35.05	35.35	2	19,895	0.01%
2018/11/02	0	0.00	1	36.25	36.45	-1	20,127	0.00%
2018/11/01	1	35.65	1	35.40	35.65	0	20,426	0.00%
2018/10/31	10	34.65	12	34.68	34.70	-2	20,564	-0.01%
2018/10/30	6	34.27	1	34.55	34.10	5	20,695	0.02%
2018/10/29	3	33.50	3	33.72	33.90	0	20,980	0.00%
2018/10/26	2	33.75	1	33.20	33.50	1	21,504	0.00%
2018/10/24	9	34.41	17	34.07	34.15	-8	23,157	-0.03%
2018/10/23	4	36.00	0	0.00	36.00	4	22,836	0.02%
2018/10/22	1	37.80	0	0.00	37.55	1	23,078	0.00%
2018/10/19	1.1	37.14	0	0.00	37.25	1.1	24,086	0.00%
2018/10/16	0	0.00	0.1	38.30	38.20	-0.1	25,323	0.00%
2018/10/12	21	38.75	21	37.65	39.00	0	25,600	0.00%
2018/10/11	5.1	37.50	6	37.96	37.60	-0.9	25,654	0.00%
2018/10/09	17	39.77	12	40.11	40.05	5	25,282	0.02%
2018/10/08	1	39.55	0	0.00	39.75	1	25,339	0.00%
2018/10/05	1	39.70	1	40.10	39.70	0	25,579	0.00%
2018/10/04	5	39.69	0	0.00	39.80	5	25,683	0.02%
2018/10/03	0	0.00	1	40.40	40.20	-1	25,833	0.00%
2018/10/02	4	40.20	0	0.00	40.30	4	26,052	0.02%
2018/10/01	3	41.28	0	0.00	41.05	3	26,235	0.01%
2018/09/28	0	0.00	3	41.47	41.10	-3	26,430	-0.01%
2018/09/27	2	40.15	2	40.35	40.25	0	26,273	0.00%
2018/09/26	5	40.17	0	0.00	39.90	5	26,482	0.02%
2018/09/25	3	40.50	0	0.00	40.20	3	26,920	0.01%
2018/09/21	0	0.00	1	40.85	40.40	-1	27,049	0.00%
2018/09/19	0	0.00	2	40.28	40.15	-2	26,972	-0.01%
2018/09/18	0	0.00	1	39.10	39.70	-1	27,031	0.00%
2018/09/17	1	39.10	1	39.70	39.30	0	27,184	0.00%
2018/09/14	1	38.65	1	39.50	39.65	0	27,256	0.00%
2018/09/13	0	0.00	1	39.15	39.10	-1	27,301	0.00%
2018/09/12	1	38.00	1	38.45	38.55	0	27,171	0.00%
2018/09/11	2	37.38	5	38.01	38.00	-3	27,244	-0.01%
2018/09/10	9.4	38.69	0	0.00	37.95	9.4	27,027	0.03%
2018/09/07	1	41.35	0	0.00	41.30	1	26,616	0.00%
2018/09/06	4	41.70	4	41.80	41.80	0	26,592	0.00%
2018/09/04	0	0.00	1	41.60	42.10	-1	26,593	0.00%
2018/09/03	1	41.15	0	0.00	41.35	1	26,409	0.00%
2018/08/31	2	41.60	1	41.65	42.35	1	26,343	0.00%
2018/08/30	5	41.64	0	0.00	42.00	5	26,050	0.02%
2018/08/23	0	0.00	1	43.15	43.10	-1	25,948	0.00%
2018/08/21	1	42.17	0	0.00	42.90	1	26,120	0.00%
2018/08/15	7	43.27	0	0.00	42.35	7	26,225	0.03%
2018/08/14	5	42.90	1	42.70	43.30	4	25,975	0.02%
2018/08/13	4	42.31	5	43.24	42.15	-1	25,677	0.00%
2018/08/10	0	0.00	6	41.03	41.50	-6	24,798	-0.02%
2018/08/06	2	40.48	4	40.44	40.35	-2	25,024	-0.01%
2018/08/03	2	40.78	1	41.05	40.45	1	24,795	0.00%
2018/08/02	5	40.61	2	40.83	40.60	3	24,490	0.01%
2018/08/01	108.3	39.75	12	40.37	41.05	96.3	23,866	0.40%	大買/
2018/07/31	11	39.42	0	0.00	39.35	11	22,946	0.05%
2018/07/30	0	0.00	2	40.88	40.70	-2	22,017	-0.01%
2018/07/27	2	40.43	0	0.00	40.30	2	21,668	0.01%
2018/07/26	7	40.72	6	41.28	40.50	1	21,333	0.00%
2018/07/25	3	45.00	0	0.00	45.10	3	20,460	0.01%
2018/07/24	5	44.90	7	45.16	45.50	-2	20,173	-0.01%
2018/07/23	2	42.45	1	42.60	42.65	1	19,368	0.01%
2018/07/20	2	42.35	0	0.00	42.30	2	19,251	0.01%
2018/07/19	0	42.70	4	42.70	42.75	-4	19,164	-0.02%
2018/07/18	3	42.27	1	42.60	42.25	2	19,412	0.01%
2018/07/17	2	42.15	0	0.00	42.15	2	19,164	0.01%
2018/07/16	2	42.48	0	0.00	42.50	2	19,102	0.01%
2018/07/13	2	43.35	0	0.00	43.50	2	19,058	0.01%
2018/07/10	0	0.00	2	43.30	43.25	-2	18,222	-0.01%
2018/07/03	0	0.00	2	42.30	42.75	-2	16,918	-0.01%
2018/06/28	0	0.00	1	42.50	42.40	-1	15,725	-0.01%
2018/06/27	1	43.10	0	0.00	43.00	1	15,500	0.01%
2018/06/25	1.1	44.68	0	0.00	44.70	1.1	14,905	0.01%
2018/06/21	0	44.55	0	0.00	44.75	0	14,558	0.00%
2018/06/04	3	44.90	0	0.00	45.65	3	12,867	0.02%
2018/06/01	0	0.00	0.1	43.70	43.75	-0.1	12,533	0.00%
2018/05/23	0	0.00	2	45.45	44.10	-2	10,986	-0.02%
2018/05/21	0	45.80	0	0.00	46.00	0	10,604	0.00%
2018/05/16	0	0.00	16	46.02	45.90	-16	9,922	-0.16%
2018/05/15	0	0.00	4	43.23	43.50	-4	9,122	-0.04%
2018/05/14	0	0.00	1	42.75	43.15	-1	9,082	-0.01%
2018/05/11	0	41.15	0	0.00	41.25	0	8,797	0.00%
2018/05/08	0	0.00	5	40.92	40.80	-5	8,411	-0.06%
2018/05/07	0	0.00	1	40.50	40.40	-1	8,247	-0.01%
2018/05/03	5	40.34	6	39.49	39.40	-1	8,040	-0.01%
2018/05/02	7	40.93	1	40.80	40.85	6	7,860	0.08%
2018/04/30	1	40.65	0	0.00	40.85	1	7,745	0.01%
2018/04/27	2	40.30	4	40.50	40.30	-2	7,743	-0.03%
2018/04/26	0.1	40.25	0	0.00	40.50	0.1	7,705	0.00%
2018/04/25	2	40.15	0	0.00	40.20	2	7,573	0.03%
2018/04/24	0	0.00	12	40.64	40.85	-12	7,530	-0.16%
2018/04/19	0	0.00	5	39.00	39.00	-5	7,137	-0.07%
2018/04/11	0	0.00	2	38.50	38.45	-2	8,816	-0.02%
2018/04/10	0	0.00	1	38.20	38.20	-1	8,908	-0.01%
2018/04/09	0	0.00	1	37.35	37.35	-1	8,975	-0.01%
2018/04/03	0	0.00	1	36.80	36.95	-1	9,075	-0.01%
2018/04/02	0	0.00	0.2	36.65	36.65	-0.2	9,194	0.00%
2018/03/22	0	0.00	1	37.50	37.55	-1	10,341	-0.01%
2018/03/21	0	0.00	0	37.35	37.35	0	10,321	0.00%
2018/03/19	0	0.00	1	37.30	37.55	-1	10,391	-0.01%
2018/03/16	1	37.05	0	0.00	37.60	1	10,402	0.01%
2018/03/15	0	0.00	1	37.55	37.60	-1	10,284	-0.01%
2018/03/06	0	0.00	0	36.50	36.50	0	10,762	0.00%
2018/03/02	0	0.00	0.2	36.90	36.90	-0.2	11,178	0.00%
2018/02/26	1	36.55	6	37.00	36.55	-5	11,206	-0.04%
2018/02/23	1	36.75	0	0.00	36.85	1	11,245	0.01%
2018/02/12	2	35.45	0	0.00	35.95	2	11,186	0.02%
2018/02/07	0	0.00	10	36.40	36.40	-10	11,348	-0.09%
2018/01/30	0	0.00	5	37.80	37.90	-5	10,744	-0.05%
2018/01/29	10	38.30	0	0.00	37.95	10	10,715	0.09%
2018/01/26	6	38.13	0	0.00	38.20	6	10,632	0.06%
2018/01/23	0	0.00	1	37.20	37.30	-1	10,370	-0.01%
2018/01/22	2	37.70	0	0.00	37.85	2	10,192	0.02%
2018/01/19	3	37.95	0	0.00	37.90	3	10,101	0.03%
2018/01/18	0	0.00	10	38.45	37.85	-10	10,032	-0.10%
2018/01/15	6	37.69	0	0.00	37.85	6	9,652	0.06%
2018/01/11	0	0.00	30	37.80	37.50	-30	9,356	-0.32%
2018/01/10	0	0.00	1	38.40	38.45	-1	8,870	-0.01%
2018/01/09	0	0.00	3	38.37	38.30	-3	8,715	-0.03%
2018/01/08	10	38.20	1	38.15	38.20	9	8,456	0.11%
2018/01/05	2	37.25	4	37.35	37.30	-2	8,145	-0.02%
2018/01/04	0	0.00	1.3	37.19	37.20	-1.3	7,623	-0.02%
2018/01/03	0	0.00	2	36.98	37.35	-2	7,533	-0.03%
2018/01/02	0	0.00	3	36.50	36.55	-3	7,250	-0.04%