台泥 (1101)-兆豐-松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
33.30
漲跌
▲0.15
漲幅
+0.45%
成交量
14,094張
產業
上市水泥類股
2674人加入追蹤

立即追蹤
本地時間:14:30

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

台泥 (1101)籌碼相關－兆豐-松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

兆豐-松德券商分點個股進出
兆豐-松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
2024/12/10	0.1	33.15	7	33.30	33.15	-6.9	12,121	-0.06%
2024/12/09	10	33.80	12	33.80	33.55	-2	12,053	-0.02%
2024/12/06	0.1	33.60	0	0.00	33.70	0.1	12,162	0.00%
2024/12/05	10.1	33.80	10	33.80	33.60	0.1	12,216	0.00%
2024/12/04	0	33.70	0	0.00	33.80	0	12,264	0.00%
2024/12/03	0	0.00	1	33.70	33.80	-1	12,514	-0.01%
2024/12/02	0	33.40	0	0.00	33.30	0	12,577	0.00%
2024/11/29	10	33.30	10	33.30	33.50	0	12,524	0.00%
2024/11/28	1	33.50	0	0.00	33.40	1	12,525	0.01%
2024/11/27	0	33.50	0	0.00	33.40	0	12,496	0.00%
2024/11/26	10	33.75	17	33.86	33.80	-7	12,463	-0.06%
2024/11/25	7	33.99	10	34.01	33.90	-3	12,335	-0.02%
2024/11/21	10	33.30	10	33.30	33.20	0	11,730	0.00%
2024/11/19	0	0.00	1	33.45	33.50	-1	11,607	-0.01%
2024/11/18	3	33.25	7	33.32	33.25	-4	11,508	-0.03%
2024/11/15	4	33.18	50	33.15	33.15	-46	11,361	-0.40%
2024/11/14	4	32.35	33	32.43	32.35	-29	11,129	-0.26%
2024/11/13	1.1	32.45	7	32.66	32.45	-5.9	11,484	-0.05%
2024/11/12	8	32.37	19	32.60	32.45	-11	12,041	-0.09%
2024/11/11	0	0.00	0.1	32.00	32.25	-0.1	11,873	0.00%
2024/11/08	0	0.00	0.2	32.18	31.90	-0.2	11,905	0.00%
2024/11/07	10	32.05	0	0.00	31.95	10	12,154	0.08%
2024/11/06	13	32.20	0.1	32.25	32.05	13	12,369	0.10%
2024/11/05	12	32.40	0.1	32.43	32.55	11.9	12,488	0.10%
2024/11/04	2	32.00	2.2	32.30	32.45	-0.2	12,826	0.00%
2024/11/01	9	31.77	9.2	32.04	32.10	-0.2	13,337	0.00%
2024/10/30	110	32.07	0.1	32.15	31.95	109.9	13,447	0.82%	大買/鉅額交易
2024/10/29	5	31.85	5	32.10	32.10	0	13,575	0.00%
2024/10/28	1	32.00	0.1	32.15	32.15	1	13,522	0.01%
2024/10/25	1	32.00	0	0.00	32.05	1	13,669	0.01%
2024/10/24	4	32.01	0	0.00	32.00	4	13,883	0.03%
2024/10/23	0	0.00	0.1	32.23	32.20	-0.1	14,174	0.00%
2024/10/22	1	32.20	0.1	32.25	32.15	1	14,384	0.01%
2024/10/21	3	32.40	0.1	32.50	32.30	3	14,602	0.02%
2024/10/18	5	32.70	0.1	32.65	32.75	4.9	14,777	0.03%
2024/10/17	2	32.45	0.1	32.42	32.50	2	15,205	0.01%
2024/10/16	7	32.28	0	0.00	32.15	7	15,372	0.05%
2024/10/15	4	32.50	0	0.00	32.50	4	15,375	0.03%
2024/10/14	3	32.50	0	0.00	32.55	3	15,463	0.02%
2024/10/11	6	32.59	0	0.00	32.50	6	15,732	0.04%
2024/10/09	5	32.72	0	0.00	32.45	5	15,928	0.03%
2024/10/08	3	33.00	16	33.31	33.05	-13	15,935	-0.08%
2024/10/07	4	33.56	0.3	33.45	33.50	3.8	16,042	0.02%
2024/10/04	1	33.50	0	0.00	33.80	1	16,129	0.01%
2024/10/01	9	33.65	1	33.70	33.70	8	16,113	0.05%
2024/09/30	1	34.10	9	33.82	33.80	-8	16,135	-0.05%
2024/09/27	5	33.20	28	33.04	33.30	-23	15,693	-0.15%
2024/09/26	5	32.61	0	0.00	32.60	5	15,583	0.03%
2024/09/24	2	32.05	0	0.00	32.25	2	15,931	0.01%
2024/09/23	4	32.23	0	0.00	32.20	4	16,145	0.02%
2024/09/20	2	32.18	0.3	32.20	32.30	1.8	16,232	0.01%
2024/09/19	6	31.97	0	0.00	32.20	6	16,356	0.04%
2024/09/18	3	32.13	0	0.00	32.10	3	16,498	0.02%
2024/09/16	1	32.15	0	0.00	32.20	1	16,964	0.01%
2024/09/09	1	31.45	0	0.00	31.55	1	17,458	0.01%
2024/09/06	2	31.80	0	0.00	31.75	2	17,633	0.01%
2024/09/04	0.3	31.65	0	0.00	31.75	0.3	17,823	0.00%
2024/09/03	3	32.32	0	0.00	32.15	3	17,552	0.02%
2024/09/02	6	32.83	0	0.00	32.75	6	17,423	0.03%
2024/08/30	1	32.90	0	0.00	32.95	1	17,444	0.01%
2024/08/27	0	0.00	1	32.90	33.05	-1	17,656	-0.01%
2024/08/22	11	32.89	0	0.00	33.05	11	18,324	0.06%
2024/08/21	3	32.75	0	0.00	32.80	3	18,453	0.02%
2024/08/19	6	32.83	6	32.75	32.70	0	18,809	0.00%
2024/08/16	0	33.05	0	0.00	32.85	0	19,420	0.00%
2024/08/15	7.3	33.06	0	0.00	32.90	7.3	19,474	0.04%
2024/08/14	15	33.49	0	0.00	33.60	15	19,114	0.08%
2024/08/13	1	34.45	0	0.00	34.60	1	18,640	0.01%
2024/08/12	1	34.35	0.2	34.45	34.45	0.9	18,777	0.00%
2024/08/09	1	34.15	17.7	34.41	34.50	-16.7	18,908	-0.09%
2024/08/08	0	0.00	39.6	34.13	34.00	-39.6	18,971	-0.21%
2024/08/07	1	33.60	0	0.00	33.80	1	19,111	0.01%
2024/08/06	0	0.00	6	33.41	33.80	-6	19,273	-0.03%
2024/08/05	2	33.13	19	33.11	33.10	-17	19,081	-0.09%
2024/08/02	0.1	34.30	1	34.25	34.30	-1	18,640	-0.01%
2024/07/31	0	0.00	1	34.80	34.65	-1	19,006	-0.01%
2024/07/30	1	34.75	0	0.00	34.65	1	19,146	0.01%
2024/07/29	1	34.95	1	34.90	34.90	0	19,188	0.00%
2024/07/26	2	35.00	1	35.00	34.90	1	19,146	0.01%
2024/07/23	0	0.00	5	34.79	34.95	-5	19,040	-0.03%
2024/07/22	1	34.00	2	34.18	34.35	-1	18,944	-0.01%
2024/07/19	3	34.38	0.6	34.50	34.60	2.4	18,891	0.01%
2024/07/18	1	34.35	4	34.98	34.80	-3	18,816	-0.02%
2024/07/17	13	34.54	2	34.55	34.50	11	18,575	0.06%
2024/07/16	4	34.05	0	0.00	34.15	4	18,617	0.02%
2024/07/12	0	0.00	2	34.55	34.25	-2	19,001	-0.01%
2024/07/11	1.2	33.85	0	0.00	34.05	1.2	18,966	0.01%
2024/07/10	3	34.05	0	0.00	33.85	3	19,323	0.02%
2024/07/09	1.1	34.21	0	0.00	34.00	1.1	19,560	0.01%
2024/07/08	2	34.50	5	34.54	34.60	-3	19,534	-0.02%
2024/07/05	0	0.00	2	34.30	34.45	-2	19,401	-0.01%
2024/07/04	0	0.00	2	34.05	34.15	-2	19,513	-0.01%
2024/07/03	2.1	33.68	0.1	33.95	34.00	2	19,444	0.01%
2024/07/02	0	0.00	1	33.95	33.70	-1	19,419	-0.01%
2024/07/01	1	33.55	1	33.65	33.55	0	19,630	0.00%
2024/06/27	0	0.00	1	34.30	34.25	-1	19,120	-0.01%
2024/06/25	0	0.00	26	33.90	34.50	-26	19,006	-0.14%
2024/06/24	0.2	34.44	0	0.00	34.25	0.2	18,893	0.00%
2024/06/21	5	34.60	9	34.43	34.65	-4	18,790	-0.02%
2024/06/20	0	0.00	2	34.15	34.15	-2	18,385	-0.01%
2024/06/19	1.1	34.00	0	0.00	34.05	1.1	18,482	0.01%
2024/06/18	0.1	33.90	0	0.00	33.90	0.1	18,549	0.00%
2024/06/17	0	0.00	38.6	33.99	34.00	-38.6	18,871	-0.20%
2024/06/14	0	0.00	2	33.60	34.00	-2	19,045	-0.01%
2024/06/13	0	0.00	8	33.55	33.45	-8	18,976	-0.04%
2024/06/12	0	33.20	0	0.00	33.00	0	19,030	0.00%
2024/06/06	8	32.80	16	32.70	32.70	-8	18,999	-0.04%
2024/06/04	3	32.90	0	0.00	32.70	3	19,258	0.02%
2024/05/31	10	33.00	2	33.05	33.00	8	19,359	0.04%
2024/05/30	0	33.00	0	0.00	32.85	0	19,198	0.00%
2024/05/29	10	33.20	0	33.25	33.20	10	19,084	0.05%
2024/05/28	0	0.00	0.6	33.89	33.95	-0.6	18,880	0.00%
2024/05/23	0	0.00	2	34.15	34.00	-2	19,106	-0.01%
2024/05/22	5	34.07	18	34.11	34.35	-13	18,882	-0.07%
2024/05/21	20	33.18	0	0.00	33.35	20	18,203	0.11%
2024/05/17	0	0.00	9	33.86	33.90	-9	17,916	-0.05%
2024/05/16	0	0.00	3	33.60	33.60	-3	17,836	-0.02%
2024/05/15	1	33.40	2	33.43	33.30	-1	17,783	-0.01%
2024/05/14	9	33.26	0	0.00	33.35	9	17,869	0.05%
2024/05/13	0	0.00	0.1	33.75	33.70	-0.1	17,684	0.00%
2024/05/10	13	33.12	1	32.90	33.30	12	17,314	0.07%
2024/05/09	1	32.65	0	0.00	32.65	1	17,094	0.01%
2024/05/08	1	33.20	1	33.00	33.10	0	17,111	0.00%
2024/05/03	1	32.50	0	0.00	32.40	1	16,551	0.01%
2024/04/30	1	32.20	0	0.00	32.05	1	16,171	0.01%
2024/04/29	3	32.00	0.8	32.20	32.35	2.2	16,038	0.01%
2024/04/26	12	31.86	0	0.00	31.80	12	15,880	0.08%
2024/04/25	1	32.10	3	32.00	32.00	-2	15,849	-0.01%
2024/04/24	2	32.15	1.5	32.28	32.15	0.5	15,799	0.00%
2024/04/23	0.2	32.53	0	0.00	32.35	0.2	16,021	0.00%
2024/04/22	3	32.45	1	32.55	32.60	2	15,974	0.01%
2024/04/19	29	32.12	11	32.20	32.00	18	15,756	0.11%
2024/04/18	0.1	32.55	14	32.70	32.70	-13.9	15,379	-0.09%
2024/04/17	3	32.52	0	0.00	32.65	3	15,172	0.02%
2024/04/16	1	32.65	12	32.70	32.45	-11	15,008	-0.07%
2024/04/15	2	32.68	2	32.80	32.35	0	14,402	0.00%
2024/04/12	1	32.10	2	32.20	32.20	-1	14,063	-0.01%
2024/04/11	10	32.45	0	0.00	32.40	10	13,848	0.07%
2024/04/10	1	32.70	0.1	32.70	32.70	0.9	13,783	0.01%
2024/04/08	0	0.00	7	32.24	32.30	-7	13,545	-0.05%
2024/04/03	10	32.57	7	32.81	32.00	3	13,436	0.02%
2024/04/01	6	32.10	2	32.10	32.15	4	13,124	0.03%
2024/03/29	1	31.85	6	31.85	32.15	-5	13,089	-0.04%
2024/03/27	0	0.00	2	31.70	31.70	-2	12,844	-0.02%
2024/03/26	1	31.55	4	31.51	31.55	-3	12,765	-0.02%
2024/03/25	3	31.08	6.7	31.13	31.10	-3.7	12,723	-0.03%
2024/03/22	0	31.20	1	31.05	31.15	-1	12,702	-0.01%
2024/03/21	0.4	31.60	0	0.00	31.50	0.4	12,514	0.00%
2024/03/20	11	30.94	0	0.00	30.90	11	12,516	0.09%
2024/03/19	2	31.40	0	0.00	31.40	2	12,198	0.02%
2024/03/18	0.1	31.88	0	0.00	31.70	0.1	11,945	0.00%
2024/03/15	2	31.98	14.5	31.95	31.95	-12.5	11,833	-0.11%
2024/03/14	3	31.75	0	0.00	32.00	3	11,512	0.03%
2024/03/13	1.1	31.71	0	0.00	31.70	1.1	11,518	0.01%
2024/03/12	1	31.95	7.5	31.99	32.00	-6.5	11,388	-0.06%
2024/03/11	16.3	31.71	0	0.00	31.80	16.3	11,415	0.14%
2024/03/08	1	31.90	2	31.90	31.85	-1	11,531	-0.01%
2024/03/07	2.1	31.95	0	0.00	32.00	2.1	11,664	0.02%
2024/03/06	4	31.94	0	0.00	32.00	4	12,022	0.03%
2024/03/05	1	32.00	3	32.05	32.00	-2	13,502	-0.01%
2024/03/04	0	0.00	3	32.07	32.05	-3	13,771	-0.02%
2024/03/01	2	32.10	0	0.00	32.05	2	14,657	0.01%
2024/02/29	7	32.29	0	0.00	32.10	7	14,759	0.05%
2024/02/27	2	31.90	0	0.00	31.85	2	14,610	0.01%
2024/02/26	3.3	32.11	5	32.30	32.15	-1.7	14,608	-0.01%
2024/02/21	0	32.60	0	0.00	32.50	0	15,202	0.00%
2024/02/20	8	32.65	1	32.60	32.65	7	15,222	0.05%
2024/02/19	0.1	32.10	0	0.00	32.80	0.1	15,433	0.00%
2024/02/16	2.3	31.83	0	0.00	31.90	2.3	15,704	0.01%
2024/02/15	1	31.80	0	0.00	32.00	1	15,670	0.01%
2024/02/05	3	31.97	4	32.14	32.15	-1	15,497	-0.01%
2024/02/02	6	32.28	0	0.00	32.25	6	15,452	0.04%
2024/02/01	0	32.20	0	0.00	32.45	0	15,591	0.00%
2024/01/31	7	31.89	0	0.00	31.90	7	15,628	0.04%
2024/01/30	0	32.25	0	0.00	32.00	0	15,538	0.00%
2024/01/29	0	0.00	2	32.45	32.35	-2	15,511	-0.01%
2024/01/25	4	32.60	0	0.00	32.70	4	15,730	0.03%
2024/01/23	3	32.55	0	0.00	32.70	3	16,153	0.02%
2024/01/22	3	32.35	0	0.00	32.30	3	16,296	0.02%
2024/01/19	2	31.90	0	0.00	32.40	2	16,355	0.01%
2024/01/18	1.3	32.16	0	0.00	32.05	1.3	16,380	0.01%
2024/01/17	3	32.25	0	0.00	32.20	3	16,459	0.02%
2024/01/16	2	32.98	0	0.00	32.90	2	16,356	0.01%
2024/01/15	4	33.61	0	0.00	33.65	4	16,277	0.02%
2024/01/12	1	33.65	0	0.00	33.75	1	16,716	0.01%
2024/01/10	0	34.00	2	33.80	33.70	-2	18,877	-0.01%
2024/01/05	1	34.30	0	0.00	34.35	1	19,349	0.01%
2024/01/04	1	34.20	0	0.00	34.20	1	19,609	0.01%
2024/01/03	0.2	34.36	0	0.00	34.20	0.2	19,771	0.00%
2023/12/29	1	34.75	0	0.00	34.85	1	19,953	0.01%
2023/12/28	0	34.80	0	0.00	34.90	0	20,185	0.00%
2023/12/27	0	0.00	7	34.80	34.90	-7	20,197	-0.03%
2023/12/26	0	0.00	8	34.64	34.65	-8	20,237	-0.04%
2023/12/25	0	0.00	16.1	34.48	34.50	-16.1	20,449	-0.08%
2023/12/21	0	34.35	0	0.00	34.25	0	20,790	0.00%
2023/12/20	14	34.31	4	34.50	34.50	10	21,158	0.05%
2023/12/19	4	34.47	0	0.00	34.35	4	21,394	0.02%
2023/12/18	0.4	34.53	0	0.00	34.55	0.4	21,730	0.00%
2023/12/15	1	34.45	1	34.40	34.30	0	21,955	0.00%
2023/12/14	0	0.00	3	34.50	34.40	-3	21,772	-0.01%
2023/12/12	0	34.35	11	34.30	34.15	-11	21,824	-0.05%
2023/12/11	0	34.50	5	34.40	34.40	-5	21,878	-0.02%
2023/12/08	0	0.00	0.1	34.70	34.60	-0.1	22,119	0.00%
2023/12/07	0	34.60	0	0.00	34.50	0	22,107	0.00%
2023/12/06	0	34.85	0	0.00	34.60	0	22,145	0.00%
2023/12/05	1	34.85	3	34.72	34.90	-2	22,206	-0.01%
2023/12/04	4	34.24	0.1	34.20	34.05	3.9	22,066	0.02%
2023/12/01	12	34.59	1	34.35	34.40	11	22,225	0.05%
2023/11/30	18	34.85	8	34.99	34.95	10	21,892	0.05%
2023/11/29	0	34.50	4	34.59	34.25	-4	20,364	-0.02%
2023/11/28	8	34.85	6	34.92	34.50	2	20,138	0.01%
2023/11/27	0.3	34.15	1	34.20	33.95	-0.7	19,597	0.00%
2023/11/24	0	34.03	0	0.00	33.75	0	19,408	0.00%
2023/11/22	0	34.15	0	0.00	33.85	0	19,049	0.00%
2023/11/21	1	34.00	13	34.00	34.20	-12	18,952	-0.06%
2023/11/20	0.1	33.40	0	0.00	33.60	0.1	18,544	0.00%
2023/11/17	0	0.00	8	33.30	33.20	-8	18,469	-0.04%
2023/11/16	0	33.10	0	0.00	33.05	0	18,400	0.00%
2023/11/15	1	32.95	0	0.00	33.15	1	18,225	0.01%
2023/11/14	1	32.60	0	0.00	32.50	1	18,089	0.01%
2023/11/13	2	32.65	0	0.00	32.80	2	18,187	0.01%
2023/11/10	2	32.95	0	0.00	32.85	2	18,374	0.01%
2023/11/09	2	32.96	0	0.00	32.90	2	18,388	0.01%
2023/11/08	1	33.00	0.5	33.00	32.90	0.5	18,405	0.00%
2023/11/07	10	32.80	0	0.00	32.55	10	18,432	0.05%
2023/11/03	0	0.00	2	32.80	32.90	-2	18,290	-0.01%
2023/11/02	1	32.40	0	0.00	32.35	1	18,196	0.01%
2023/10/31	1	32.25	0	0.00	32.25	1	18,158	0.01%
2023/10/25	0.5	31.70	0	0.00	31.55	0.5	17,848	0.00%
2023/10/24	7	31.62	0	0.00	31.50	7	17,706	0.04%
2023/10/23	2	31.75	0	0.00	31.65	2	17,530	0.01%
2023/10/20	4	31.56	0.5	31.90	31.75	3.5	17,702	0.02%
2023/10/19	5.2	31.90	3	31.80	31.90	2.2	17,409	0.01%
2023/10/18	8.2	32.51	0	0.00	32.45	8.2	16,813	0.05%
2023/10/17	0	33.55	0.2	33.57	33.45	-0.1	15,659	0.00%
2023/10/16	1	33.60	0	0.00	33.60	1	15,645	0.01%
2023/10/13	3	33.90	1	34.05	33.80	2	15,722	0.01%
2023/10/12	1	33.70	6.1	33.63	33.70	-5.1	15,681	-0.03%
2023/10/11	1	32.95	0	0.00	33.10	1	15,548	0.01%
2023/10/06	2	32.83	0	0.00	32.80	2	15,540	0.01%
2023/10/05	5.1	32.84	1	32.70	32.75	4.1	15,507	0.03%
2023/10/04	2	32.88	0	0.00	32.90	2	15,539	0.01%
2023/10/02	0	33.25	10.6	33.21	33.10	-10.6	15,776	-0.07%
2023/09/27	1	32.95	0	0.00	33.05	1	15,999	0.01%
2023/09/26	4	33.06	6	33.05	33.00	-2	15,938	-0.01%
2023/09/25	10	33.17	0	0.00	33.10	10	15,777	0.06%
2023/09/22	4.2	33.47	0	0.00	33.50	4.2	15,474	0.03%
2023/09/21	10	33.94	0	0.00	33.80	10	15,253	0.07%
2023/09/20	11.1	34.51	2	34.63	34.35	9.1	15,082	0.06%
2023/09/19	1	35.15	1	35.15	34.80	0	14,902	0.00%
2023/09/18	1.1	35.02	0	0.00	35.10	1.1	14,938	0.01%
2023/09/15	11	35.10	0.4	35.35	35.10	10.6	15,030	0.07%
2023/09/13	2	35.13	2	35.18	35.30	0	14,972	0.00%
2023/09/12	2	34.48	0	0.00	34.60	2	15,254	0.01%
2023/09/11	0	34.10	0	0.00	34.20	0	15,266	0.00%
2023/09/08	1	34.30	1	34.10	34.10	0	15,301	0.00%
2023/09/07	1	34.40	0	0.00	34.35	1	15,280	0.01%
2023/09/06	5.2	34.59	9	34.38	34.40	-3.8	15,287	-0.02%
2023/09/05	2	35.03	0.4	35.17	35.00	1.7	14,939	0.01%
2023/09/04	1	35.15	1	35.10	35.20	0	14,925	0.00%
2023/09/01	11.5	35.16	0.1	35.20	35.25	11.4	14,877	0.08%
2023/08/31	2	35.18	3	35.18	34.95	-1	14,843	-0.01%
2023/08/30	2	35.40	10.2	35.30	35.30	-8.2	14,684	-0.06%
2023/08/28	2	35.10	0	0.00	35.20	2	15,344	0.01%
2023/08/25	0.5	35.35	0	0.00	35.10	0.5	16,124	0.00%
2023/08/24	3	35.35	1	35.35	35.30	2	16,441	0.01%
2023/08/22	1.8	35.39	1.1	35.37	35.40	0.7	16,947	0.00%
2023/08/18	8.6	35.49	2	35.15	35.15	6.6	17,523	0.04%
2023/08/17	3	35.57	0	0.00	35.65	3	17,458	0.02%
2023/08/16	18	36.17	1.1	36.20	36.05	16.9	17,488	0.10%
2023/08/15	1	36.65	0	0.00	36.70	1	17,473	0.01%
2023/08/14	0	0.00	1.6	36.98	36.85	-1.6	17,582	-0.01%
2023/08/11	0	0.00	3	37.22	37.40	-3	17,637	-0.02%
2023/08/10	0	37.00	0	0.00	36.85	0	17,644	0.00%
2023/08/09	1	37.15	1	37.20	37.15	0	17,972	0.00%
2023/08/08	1	37.30	0	0.00	37.10	1	18,250	0.01%
2023/08/07	0	0.00	2.1	37.56	37.65	-2.1	18,384	-0.01%
2023/08/04	21	37.27	6.8	37.40	37.35	14.2	18,438	0.08%
2023/08/02	34.6	37.18	6	37.49	37.20	28.6	18,846	0.15%
2023/08/01	2	37.40	6	37.56	37.55	-4	19,015	-0.02%
2023/07/31	3	37.32	7	37.36	37.30	-4	19,125	-0.02%
2023/07/27	1	37.45	3	37.35	37.35	-2	19,620	-0.01%
2023/07/26	0	37.45	3	37.25	37.25	-3	20,584	-0.01%
2023/07/25	2	37.43	24	37.32	37.40	-22	20,798	-0.11%
2023/07/21	5	36.36	1	36.40	36.10	4	21,180	0.02%
2023/07/20	7	36.60	2.3	36.63	36.55	4.7	21,667	0.02%
2023/07/19	2	36.85	1	36.60	36.60	1	22,718	0.00%
2023/07/18	2.1	36.61	20	37.10	37.10	-17.9	23,504	-0.08%
2023/07/17	3	36.78	13	37.00	36.75	-10	23,411	-0.04%
2023/07/14	0	0.00	30	37.00	37.00	-30	23,348	-0.13%
2023/07/13	60	36.85	146	36.87	36.80	-86	23,366	-0.37%	大賣/
2023/07/12	1	36.55	18	36.60	36.60	-17	23,564	-0.07%
2023/07/11	5	36.73	2	36.55	36.55	3	23,517	0.01%
2023/07/10	85.2	36.96	0	0.00	36.85	85.2	23,394	0.36%
2023/07/07	64	37.04	1	37.20	37.30	63	23,264	0.27%
2023/07/06	63	37.37	0	0.00	37.25	63	23,393	0.27%
2023/07/05	98.9	37.99	0	0.00	37.80	98.9	23,091	0.43%
2023/07/04	95	38.12	1.5	38.17	38.05	93.5	22,913	0.41%
2023/07/03	26.1	38.20	0	0.00	38.25	26.1	22,864	0.11%
2023/06/30	2	38.10	0	0.00	38.05	2	22,907	0.01%
2023/06/28	2	38.20	6	38.38	38.05	-4	22,980	-0.02%
2023/06/27	5	38.69	4	38.45	38.45	1	23,114	0.00%
2023/06/26	0	0.00	2	38.80	38.80	-2	23,371	-0.01%
2023/06/20	2	38.55	0	0.00	38.55	2	23,375	0.01%
2023/06/19	2.1	38.65	4	38.65	38.70	-1.9	23,493	-0.01%
2023/06/16	4	38.68	4.3	38.82	38.70	-0.3	23,472	0.00%
2023/06/14	0	0.00	11.5	38.21	38.35	-11.5	23,330	-0.05%
2023/06/13	0	0.00	2.4	38.30	38.25	-2.4	23,466	-0.01%
2023/06/12	1	38.50	0	0.00	38.25	1	23,491	0.00%
2023/06/09	0	38.50	0	0.00	38.45	0	23,511	0.00%
2023/06/08	0	38.65	1	38.40	38.50	-1	23,676	0.00%
2023/06/07	0.1	38.80	6	38.80	38.80	-5.9	23,851	-0.02%
2023/06/06	0	38.80	0	0.00	38.80	0	24,048	0.00%
2023/06/02	0.8	38.41	12	38.53	38.55	-11.2	24,023	-0.05%
2023/06/01	4	37.83	0	0.00	37.75	4	23,598	0.02%
2023/05/30	0	38.15	0	0.00	38.30	0	22,887	0.00%
2023/05/29	2	37.88	4	38.04	38.15	-2	23,178	-0.01%
2023/05/26	0	37.85	3	37.78	38.00	-3	23,692	-0.01%
2023/05/25	2	37.55	1	38.05	38.05	1	24,133	0.00%
2023/05/24	1.6	37.63	0	0.00	37.85	1.6	23,953	0.01%
2023/05/23	1	38.00	7	38.06	37.90	-6	23,751	-0.03%
2023/05/22	8	38.35	9	38.34	38.25	-1	23,649	0.00%
2023/05/19	13	37.75	2	37.90	37.85	11	23,556	0.05%
2023/05/18	6	37.81	0	0.00	37.85	6	23,437	0.03%
2023/05/17	0.2	37.90	8	37.95	37.90	-7.8	23,453	-0.03%
2023/05/16	11	37.70	6	37.68	37.75	5	23,506	0.02%
2023/05/15	2.1	37.25	46	37.20	37.35	-43.9	23,506	-0.19%
2023/05/12	3	38.19	0	0.00	37.80	3	23,276	0.01%
2023/05/11	3	38.19	0	0.00	38.20	3	23,037	0.01%
2023/05/10	0	0.00	3	38.70	38.85	-3	22,849	-0.01%
2023/05/09	6	38.83	0	0.00	38.65	6	22,795	0.03%
2023/05/08	0	0.00	5	39.65	39.60	-5	22,479	-0.02%
2023/05/05	2	39.40	2	39.15	39.30	0	22,322	0.00%
2023/05/04	1	39.55	0	0.00	39.45	1	22,305	0.00%
2023/05/03	6	39.62	2.4	39.69	39.50	3.6	22,236	0.02%
2023/05/02	17	39.18	25.2	39.82	39.90	-8.2	22,048	-0.04%
2023/04/28	8	38.86	10	39.03	38.70	-2	21,538	-0.01%
2023/04/27	6	39.07	13	39.17	38.65	-7	21,481	-0.03%
2023/04/26	25	38.79	4	38.80	39.10	21	21,572	0.10%
2023/04/25	14.1	38.84	30	39.40	38.50	-15.9	21,693	-0.07%
2023/04/24	44	39.46	28	39.43	39.55	16	21,265	0.08%
2023/04/21	3	38.48	48	38.60	38.30	-45	20,241	-0.22%
2023/04/20	2.1	37.30	0	0.00	37.20	2.1	19,358	0.01%
2023/04/19	0	37.40	0	0.00	37.10	0	19,409	0.00%
2023/04/17	23	38.09	0	0.00	37.95	23	19,656	0.12%
2023/04/13	0	0.00	7.6	37.56	37.55	-7.6	19,387	-0.04%
2023/04/12	1.1	37.50	0	0.00	37.45	1.1	19,333	0.01%
2023/04/11	0	0.00	2	37.20	37.45	-2	19,262	-0.01%
2023/04/10	0	36.45	0	0.00	36.60	0	19,042	0.00%
2023/04/07	0	0.00	10	36.40	36.40	-10	19,060	-0.05%
2023/03/31	0	0.00	1	36.40	36.40	-1	19,407	-0.01%
2023/03/28	2	36.15	0	0.00	36.20	2	22,230	0.01%
2023/03/27	0	0.00	4	36.90	36.65	-4	23,097	-0.02%
2023/03/24	1	37.55	0	0.00	37.60	1	23,872	0.00%
2023/03/23	1.5	37.32	0	0.00	37.35	1.5	23,875	0.01%
2023/03/21	3	37.03	0	0.00	37.05	3	24,027	0.01%
2023/03/20	0	36.95	0	0.00	36.90	0	24,042	0.00%
2023/03/17	0	36.45	0	0.00	36.40	0	24,199	0.00%
2023/03/16	0	0.00	0.3	36.75	36.35	-0.3	23,908	0.00%
2023/03/14	2	36.40	0	0.00	36.75	2	24,037	0.01%
2023/03/13	1	36.20	0	0.00	36.75	1	24,266	0.00%
2023/03/10	2.1	36.73	3	36.75	36.70	-0.9	24,281	0.00%
2023/03/09	23	37.71	0	0.00	37.20	23	24,506	0.09%
2023/03/08	10	37.65	6	37.60	37.75	4	24,873	0.02%
2023/03/07	0	0.00	1	37.95	37.95	-1	24,885	0.00%
2023/03/06	1	38.05	0	0.00	37.95	1	25,216	0.00%
2023/03/03	20	37.75	1	37.70	37.75	19	25,487	0.07%
2023/03/02	1	37.80	1.1	37.96	37.90	-0.1	25,669	0.00%
2023/03/01	10.1	37.83	9	37.83	37.80	1.1	25,706	0.00%
2023/02/24	2.1	39.46	1.6	39.32	39.15	0.5	25,338	0.00%
2023/02/23	2	39.18	152.1	39.00	39.50	-150.1	24,816	-0.60%	大賣/鉅額交易
2023/02/22	0	38.20	0	0.00	38.05	0	25,159	0.00%
2023/02/20	0	0.00	1	38.10	38.25	-1	26,714	0.00%
2023/02/17	1	37.30	1	37.70	38.00	0	27,226	0.00%
2023/02/16	0	37.60	0	0.00	37.50	0	27,958	0.00%
2023/02/15	1.1	37.50	0	0.00	37.55	1.1	28,051	0.00%
2023/02/14	0	0.00	4	37.46	37.25	-4	27,991	-0.01%
2023/02/13	1	37.00	4	37.08	37.00	-3	27,957	-0.01%
2023/02/10	0.1	36.80	1	36.85	36.85	-0.9	28,096	0.00%
2023/02/08	0	0.00	16	36.69	36.75	-16	28,188	-0.06%
2023/02/06	1	36.40	0	0.00	36.15	1	28,252	0.00%
2023/02/03	0.1	36.58	0.5	36.65	36.45	-0.5	28,142	0.00%
2023/02/01	0.1	36.75	0	0.00	36.75	0.1	28,193	0.00%
2023/01/31	5	36.58	0.1	36.55	36.25	4.9	28,263	0.02%
2023/01/30	0	0.00	2	36.93	36.95	-2	28,195	-0.01%
2023/01/17	15	36.20	0	0.00	36.00	15	28,181	0.05%
2023/01/16	1	36.70	1	36.70	36.50	0	28,175	0.00%
2023/01/13	1.1	36.23	14.1	35.95	36.15	-13	27,855	-0.05%
2023/01/12	11.9	35.38	2	35.35	35.40	9.9	27,913	0.04%
2023/01/11	0	34.65	25	34.70	34.70	-25	28,119	-0.09%
2023/01/10	0	0.00	1	34.55	34.60	-1	28,426	0.00%
2023/01/09	2.1	34.59	2	34.60	34.60	0.1	28,943	0.00%
2023/01/06	0	34.40	0	0.00	34.25	0	29,213	0.00%
2023/01/05	1	34.45	3.2	34.42	34.45	-2.2	29,670	-0.01%
2023/01/03	20	33.35	0	0.00	33.50	20	29,714	0.07%
2022/12/29	6.1	33.81	1	33.70	33.70	5.1	29,889	0.02%
2022/12/28	0	0.00	100	34.20	34.30	-100	30,140	-0.33%
2022/12/27	21.1	34.51	4	34.54	34.30	17.1	30,373	0.06%
2022/12/23	4	34.10	1	34.50	34.05	3	31,062	0.01%
2022/12/22	101	34.45	2	34.73	34.45	99	31,982	0.31%	大買/
2022/12/21	2	33.83	2	34.00	34.05	0	31,325	0.00%
2022/12/20	0	33.80	4	33.75	33.70	-4	30,705	-0.01%
2022/12/19	6	33.88	0	0.00	33.85	6	30,251	0.02%
2022/12/16	31	33.20	10	34.03	34.60	21	29,428	0.07%
2022/12/14	2	33.53	2	33.65	33.50	0	29,170	0.00%
2022/12/13	4	33.89	1	33.70	33.70	3	29,231	0.01%
2022/12/12	0	0.00	1	33.80	33.85	-1	29,198	0.00%
2022/12/09	0	0.00	1	33.75	33.70	-1	29,684	0.00%
2022/12/08	0	0.00	5.5	33.16	33.20	-5.5	29,675	-0.02%
2022/12/07	0	0.00	1	33.10	33.35	-1	29,677	0.00%
2022/12/06	1	33.50	0	0.00	33.30	1	29,698	0.00%
2022/12/05	2	33.40	1	33.65	33.70	1	29,562	0.00%
2022/12/01	7.1	33.99	0	0.00	34.05	7.1	29,193	0.02%
2022/11/30	0	0.00	2	33.73	33.90	-2	29,003	-0.01%
2022/11/29	1	32.90	4	33.46	33.55	-3	28,619	-0.01%
2022/11/28	4	32.96	0	0.00	33.00	4	28,640	0.01%
2022/11/24	1	32.70	0	0.00	33.20	1	28,273	0.00%
2022/11/23	2	32.68	0	0.00	32.70	2	28,055	0.01%
2022/11/22	3.1	32.59	0	0.00	32.65	3.1	27,954	0.01%
2022/11/21	0	0.00	31	32.80	32.85	-31	27,730	-0.11%
2022/11/18	9.9	33.55	2	33.70	33.30	7.9	27,498	0.03%
2022/11/17	35	34.31	9	34.17	34.25	26	26,542	0.10%
2022/11/16	9	33.29	0	0.00	32.90	9	25,556	0.04%
2022/11/15	3.1	33.16	2	33.43	33.85	1.1	24,950	0.00%
2022/11/14	3	33.82	6.1	34.04	34.15	-3.1	24,375	-0.01%
2022/11/11	2	32.10	0	0.00	32.15	2	23,576	0.01%
2022/11/10	7	31.95	0	0.00	31.70	7	23,483	0.03%
2022/11/08	0	0.00	1	31.60	31.65	-1	23,282	0.00%
2022/11/02	0	0.00	35	30.75	30.75	-35	23,105	-0.15%
2022/10/27	5	31.15	3	30.95	30.85	2	23,111	0.01%
2022/10/26	1	29.90	3.2	30.42	30.30	-2.2	23,119	-0.01%
2022/10/25	47.1	30.03	5	29.90	29.90	42.1	23,077	0.18%
2022/10/24	0.4	30.80	0	0.00	30.60	0.4	22,682	0.00%
2022/10/21	0	0.00	40.5	30.90	31.00	-40.5	22,562	-0.18%
2022/10/20	49	30.98	0	0.00	30.90	49	22,518	0.22%
2022/10/19	1	31.80	5	31.96	31.60	-4	22,012	-0.02%
2022/10/18	5	31.39	0	0.00	31.45	5	21,608	0.02%
2022/10/17	12	31.77	1	32.30	31.70	11	21,593	0.05%
2022/10/14	3	32.47	0	0.00	32.40	3	21,633	0.01%
2022/10/13	3	33.25	3	32.70	32.65	0	21,544	0.00%
2022/10/11	30	33.90	0	0.00	33.80	30	21,345	0.14%
2022/10/07	2	34.40	0	0.00	34.25	2	21,291	0.01%
2022/10/06	5	34.31	22	34.26	34.30	-17	21,266	-0.08%
2022/10/05	8	34.29	2	34.38	34.15	6	21,277	0.03%
2022/09/30	38	33.83	0	0.00	33.80	38	20,658	0.18%
2022/09/29	13.1	34.18	1	34.75	34.15	12.1	20,144	0.06%
2022/09/28	15.6	35.09	1	35.05	34.90	14.6	19,056	0.08%
2022/09/27	0.3	35.91	0	0.00	35.80	0.3	18,789	0.00%
2022/09/26	95	36.42	8	36.18	35.85	87	18,599	0.47%
2022/09/23	2	37.15	4	37.15	37.00	-2	18,381	-0.01%
2022/09/22	5	37.55	0	0.00	37.55	5	18,250	0.03%
2022/09/21	7	38.18	0	0.00	38.10	7	17,880	0.04%
2022/09/20	9	38.88	0	0.00	38.55	9	17,513	0.05%
2022/09/16	5	38.82	0	0.00	38.60	5	17,332	0.03%
2022/09/15	1	39.50	0	0.00	39.55	1	16,939	0.01%
2022/09/14	4.1	39.61	0	0.00	39.65	4.1	16,875	0.02%
2022/09/13	4	39.80	0	39.90	39.90	4	16,925	0.02%
2022/09/12	5	39.95	0	0.00	39.80	5	16,977	0.03%
2022/09/07	0.1	39.70	0	0.00	39.70	0.1	17,462	0.00%
2022/09/06	0	39.75	7	39.76	39.85	-7	17,501	-0.04%
2022/09/05	1	39.05	1	39.05	39.10	0	17,483	0.00%
2022/09/02	11.6	38.57	0	0.00	38.50	11.6	17,570	0.07%
2022/09/01	1	38.90	0	0.00	38.90	1	17,325	0.01%
2022/08/31	0.1	39.30	2.5	39.22	39.30	-2.4	17,158	-0.01%
2022/08/30	1	39.15	1	39.40	39.25	0	17,048	0.00%
2022/08/29	0	39.25	0	0.00	39.35	0	17,169	0.00%
2022/08/26	0.6	39.60	3	39.60	39.65	-2.4	17,183	-0.01%
2022/08/25	0.1	39.40	1	39.50	39.55	-0.9	17,263	-0.01%
2022/08/24	0	39.40	0	0.00	39.25	0	17,398	0.00%
2022/08/23	0	39.25	0.3	39.40	39.35	-0.3	17,816	0.00%
2022/08/22	2	39.10	1.1	39.41	39.65	0.9	17,936	0.00%
2022/08/19	0.2	39.56	0	0.00	39.45	0.2	18,065	0.00%
2022/08/18	0	39.75	0	39.70	39.80	0	18,153	0.00%
2022/08/17	0	39.40	0	0.00	40.00	0	18,215	0.00%
2022/08/16	1	39.35	0	0.00	39.35	1	18,244	0.01%
2022/08/15	0	39.25	0	0.00	39.30	0	18,314	0.00%
2022/08/11	3	39.15	4	39.10	39.35	-1	18,846	-0.01%
2022/08/10	2.1	38.65	0	0.00	38.75	2.1	18,945	0.01%
2022/08/08	20	38.38	0	0.00	38.70	20	19,258	0.10%
2022/08/05	1	38.90	0	0.00	38.85	1	19,436	0.01%
2022/08/02	5	39.10	0	0.00	39.15	5	20,245	0.02%
2022/08/01	15	39.02	0	0.00	39.50	15	20,243	0.07%
2022/07/28	0	0.00	17	38.15	38.20	-17	20,134	-0.08%
2022/07/27	0	38.05	0	0.00	37.85	0	20,075	0.00%
2022/07/26	2	37.90	0	0.00	37.80	2	20,246	0.01%
2022/07/25	3	37.85	0	0.00	37.85	3	20,320	0.01%
2022/07/22	65	37.84	1	37.70	37.70	64	20,389	0.31%
2022/07/21	18	37.95	4	37.95	38.05	14	20,196	0.07%
2022/07/20	2	41.95	0	0.00	41.60	2	19,656	0.01%
2022/07/19	10	41.35	4	41.30	41.65	6	19,510	0.03%
2022/07/18	2	40.23	7	40.26	40.70	-5	19,267	-0.03%
2022/07/15	5	41.00	3	40.50	40.50	2	19,169	0.01%
2022/07/14	4	41.78	0	0.00	41.70	4	19,107	0.02%
2022/07/13	1	41.50	4	41.78	41.80	-3	19,230	-0.02%
2022/07/12	0	0.00	1	40.90	41.00	-1	19,337	-0.01%
2022/07/11	6	40.90	6	41.14	41.10	0	19,484	0.00%
2022/07/07	1	40.30	0	0.00	40.90	1	19,674	0.01%
2022/07/05	0	0.00	3	40.70	40.75	-3	19,967	-0.02%
2022/07/04	8	40.02	2	40.25	40.00	6	19,809	0.03%
2022/07/01	1	40.40	12	40.38	40.35	-11	19,681	-0.06%
2022/06/30	0.1	39.55	0	0.00	39.50	0.1	19,421	0.00%
2022/06/29	7	39.54	0	0.00	39.55	7	19,227	0.04%
2022/06/27	11	39.85	48	40.11	39.80	-37	19,203	-0.19%
2022/06/24	48	39.66	1	39.65	39.50	47	19,070	0.25%
2022/06/23	1	39.11	0	0.00	39.00	1	18,963	0.01%
2022/06/22	2	39.50	1	39.65	39.50	1	18,809	0.01%
2022/06/21	1	39.60	10	39.50	39.45	-9	18,775	-0.05%
2022/06/20	2	39.08	25.1	39.48	38.85	-23.1	18,695	-0.12%
2022/06/17	10	39.61	0	0.00	39.60	10	18,440	0.05%
2022/06/16	21	40.00	1	40.65	40.00	20	18,279	0.11%
2022/06/15	24	40.06	0	0.00	40.05	24	18,452	0.13%
2022/06/14	3	40.25	1	40.35	40.10	2	18,363	0.01%
2022/06/13	5	40.80	4	41.00	40.80	1	18,122	0.01%
2022/06/10	6	41.43	0	0.00	41.40	6	17,840	0.03%
2022/06/08	0	0.00	0	41.90	41.75	0	17,785	0.00%
2022/06/02	5	41.80	0	0.00	41.70	5	17,511	0.03%
2022/06/01	0.8	42.25	0	0.00	42.10	0.8	17,534	0.00%
2022/05/31	2	42.68	0	0.00	42.60	2	17,391	0.01%
2022/05/30	6	42.84	1	42.80	42.80	5	16,918	0.03%
2022/05/27	1.1	42.26	0	0.00	42.20	1.1	16,696	0.01%
2022/05/26	1	42.20	5	42.20	41.70	-4	16,596	-0.02%
2022/05/25	1	41.65	3	41.78	41.65	-2	16,538	-0.01%
2022/05/24	0	41.35	3	41.30	41.20	-3	16,462	-0.02%
2022/05/23	6	41.44	0	0.00	41.20	6	16,294	0.04%
2022/05/20	3	41.15	2	41.75	41.15	1	16,186	0.01%
2022/05/19	1	41.10	0	0.00	41.10	1	15,717	0.01%
2022/05/18	2	41.20	0	0.00	41.60	2	15,532	0.01%
2022/05/16	0	41.35	0	0.00	41.25	0	15,019	0.00%
2022/05/12	25.5	41.37	0	0.00	40.80	25.5	14,482	0.18%
2022/05/11	1	42.70	0	0.00	42.65	1	13,898	0.01%
2022/05/09	4	44.43	0	0.00	44.25	4	13,279	0.03%
2022/05/05	2	45.55	0	0.00	45.60	2	13,152	0.02%
2022/05/03	1	45.25	50	45.15	45.35	-49	13,228	-0.37%
2022/04/29	8	46.03	0	0.00	45.90	8	12,942	0.06%
2022/04/28	5	45.81	0	0.00	46.10	5	12,785	0.04%
2022/04/27	4.1	45.79	4	45.80	45.80	0.1	12,580	0.00%
2022/04/26	2	46.18	0	0.00	46.20	2	12,312	0.02%
2022/04/25	4.1	46.10	4	46.10	46.10	0.1	12,241	0.00%
2022/04/22	8	46.55	0	0.00	46.55	8	12,099	0.07%
2022/04/21	2	46.68	0	0.00	46.80	2	12,074	0.02%
2022/04/20	15	46.45	0	0.00	46.60	15	12,063	0.12%
2022/04/19	12.1	46.39	0	0.00	46.35	12.1	11,970	0.10%
2022/04/18	6.1	47.11	0	0.00	46.50	6.1	11,843	0.05%
2022/04/15	5	47.10	3	47.40	47.10	2	11,628	0.02%
2022/04/14	26	47.71	0	0.00	47.70	26	11,442	0.23%
2022/04/13	10	48.05	0	0.00	48.00	10	11,348	0.09%
2022/04/12	13.1	48.11	0	0.00	48.00	13.1	11,175	0.12%
2022/04/08	0	0.00	1	49.65	49.80	-1	10,837	-0.01%
2022/04/07	1	49.50	1	50.10	49.55	0	10,806	0.00%
2022/03/31	3	50.12	2	50.08	49.90	1	10,588	0.01%
2022/03/30	0	0.00	7	49.81	49.85	-7	10,436	-0.07%
2022/03/29	5	49.87	6	49.90	49.80	-1	10,432	-0.01%
2022/03/28	0	0.00	2	49.45	49.70	-2	10,389	-0.02%
2022/03/25	5.1	49.90	0	0.00	49.70	5.1	10,342	0.05%
2022/03/24	1	49.85	2	49.95	49.95	-1	10,385	-0.01%
2022/03/23	0.1	49.60	0	0.00	49.65	0.1	10,460	0.00%
2022/03/22	0.1	49.50	0	0.00	49.70	0.1	10,377	0.00%
2022/03/21	10	49.73	18	49.48	49.75	-8	10,380	-0.08%
2022/03/18	0	0.00	25	48.43	48.95	-25	10,135	-0.25%
2022/03/17	1.2	48.00	2	48.00	48.00	-0.8	9,745	-0.01%
2022/03/16	9.3	47.81	3	47.87	47.85	6.3	9,630	0.07%
2022/03/15	1.3	47.80	0	0.00	47.95	1.3	9,597	0.01%
2022/03/14	2	47.55	0	0.00	47.55	2	9,592	0.02%
2022/03/11	0.1	47.50	0	0.00	47.45	0.1	9,676	0.00%
2022/03/10	0.5	47.56	23	47.50	47.60	-22.6	9,818	-0.23%
2022/03/09	0	0.00	4.6	47.30	47.25	-4.6	9,901	-0.05%
2022/03/08	1	46.85	27	46.97	46.95	-26	10,051	-0.26%
2022/03/07	6	46.91	0	0.00	47.10	6	10,059	0.06%
2022/03/04	1	47.70	0	0.00	47.65	1	10,340	0.01%
2022/03/03	1.1	47.91	0	0.00	48.05	1.1	10,465	0.01%
2022/03/01	2.2	47.66	3	47.78	47.80	-0.8	10,862	-0.01%
2022/02/25	2.1	47.01	0	0.00	47.35	2.1	10,955	0.02%
2022/02/24	2.1	47.26	0	0.00	47.30	2.1	10,884	0.02%
2022/02/23	6	47.51	0	0.00	47.65	6	10,872	0.06%
2022/02/17	1	47.25	0	0.00	47.45	1	11,143	0.01%
2022/02/16	3.5	47.08	0	0.00	47.00	3.5	11,199	0.03%
2022/02/10	1	47.15	0	0.00	47.55	1	11,361	0.01%
2022/02/09	1	47.00	0	0.00	47.30	1	11,433	0.01%
2022/02/08	10	47.00	5	47.20	46.95	5	11,535	0.04%
2022/02/07	0.1	46.35	0	0.00	47.10	0.1	11,491	0.00%
2022/01/26	2	46.85	0	0.00	46.85	2	11,314	0.02%
2022/01/24	0.3	47.25	0	47.20	47.15	0.2	11,222	0.00%
2022/01/21	0.1	47.40	6	47.20	47.40	-5.9	11,339	-0.05%
2022/01/20	1	47.50	10	47.50	47.50	-9	11,291	-0.08%
2022/01/14	0	47.85	0	0.00	47.60	0	11,605	0.00%
2022/01/13	3	47.67	0	0.00	47.95	3	11,826	0.03%
2022/01/12	0	47.43	0	0.00	47.50	0	12,070	0.00%
2022/01/11	0	47.20	1	47.20	47.50	-1	12,310	-0.01%
2022/01/10	2	47.22	0	0.00	47.30	2	12,274	0.02%
2022/01/07	0	0.00	0.1	47.60	47.45	-0.1	12,237	0.00%
2022/01/04	0.1	47.30	0	0.00	47.30	0.1	12,299	0.00%
2022/01/03	0	0.00	2	48.10	47.45	-2	12,196	-0.02%
2021/12/30	1	48.15	0	0.00	48.00	1	12,155	0.01%
2021/12/29	0	0.00	4	48.13	48.15	-4	12,270	-0.03%
2021/12/27	0	0.00	1	48.00	48.10	-1	12,448	-0.01%
2021/12/20	0	0.00	1	47.30	47.40	-1	13,199	-0.01%
2021/12/16	1	46.95	0	0.00	46.90	1	13,161	0.01%
2021/12/14	2	47.10	3	47.10	47.00	-1	13,527	-0.01%
2021/12/10	0	0.00	1	47.40	47.30	-1	14,011	-0.01%
2021/12/07	0	0.00	18	47.37	47.55	-18	15,100	-0.12%
2021/12/06	0.5	47.20	0	0.00	47.30	0.5	15,059	0.00%
2021/12/03	2	46.40	0	0.00	46.40	2	15,012	0.01%
2021/12/02	7	46.51	8	46.56	46.30	-1	14,910	-0.01%
2021/12/01	9	46.16	5.4	46.69	46.60	3.6	14,885	0.02%
2021/11/30	1	46.90	3.9	46.60	46.00	-2.9	14,816	-0.02%
2021/11/29	2	46.15	0	0.00	46.50	2	14,386	0.01%
2021/11/26	1.1	46.52	0	0.00	46.50	1.1	14,324	0.01%
2021/11/25	3	47.13	0	0.00	47.15	3	14,217	0.02%
2021/11/24	2	47.48	0	0.00	47.45	2	14,124	0.01%
2021/11/23	1.1	47.81	0	0.00	47.80	1.1	13,953	0.01%
2021/11/22	0	48.08	0	0.00	47.90	0	13,999	0.00%
2021/11/19	3	48.05	0	0.00	48.30	3	13,936	0.02%
2021/11/18	6.1	48.28	0	0.00	48.30	6.1	13,882	0.04%
2021/11/17	2	48.35	0	0.00	48.55	2	13,875	0.01%
2021/11/16	1	48.40	0	0.00	48.65	1	13,977	0.01%
2021/11/15	0	0.00	27	48.58	48.60	-27	14,174	-0.19%
2021/11/11	0.1	48.80	0	0.00	48.80	0.1	14,578	0.00%
2021/11/10	2	48.60	0	0.00	48.70	2	14,843	0.01%
2021/11/09	6.1	48.59	0	0.00	48.80	6.1	15,088	0.04%
2021/11/08	5	48.70	0	0.00	48.95	5	16,197	0.03%
2021/11/05	2.1	47.98	1	47.90	48.15	1.1	16,989	0.01%
2021/11/02	6	48.15	40	48.43	48.15	-34	18,197	-0.19%
2021/11/01	0.1	48.40	0	0.00	48.25	0.1	18,674	0.00%
2021/10/29	7	48.34	0	0.00	48.25	7	18,923	0.04%
2021/10/27	1.2	48.31	1	48.60	48.35	0.2	19,594	0.00%
2021/10/26	8	48.49	3	48.55	48.45	5	19,646	0.03%
2021/10/25	0.1	48.30	1.3	48.60	48.25	-1.3	19,726	-0.01%
2021/10/20	8.7	48.36	0	0.00	48.35	8.7	20,272	0.04%
2021/10/19	4.4	49.26	1	49.45	49.10	3.4	20,369	0.02%
2021/10/18	1	49.85	5	49.85	49.80	-4	20,223	-0.02%
2021/10/15	0	0.00	10	49.95	50.10	-10	20,486	-0.05%
2021/10/14	1.1	50.00	0	0.00	49.90	1.1	20,492	0.01%
2021/10/13	0	0.00	1	50.80	50.50	-1	20,515	0.00%
2021/10/12	6.1	50.07	1	50.20	50.20	5.1	20,491	0.02%
2021/10/07	2	50.30	2	50.30	50.40	0	20,717	0.00%
2021/10/06	2	49.93	0	0.00	49.90	2	20,940	0.01%
2021/10/05	5	49.95	5	50.10	50.30	0	21,193	0.00%
2021/10/04	5	50.04	1	50.40	50.00	4	21,654	0.02%
2021/10/01	2.5	50.21	1	50.50	50.20	1.5	22,316	0.01%
2021/09/30	0.2	50.90	0	0.00	51.00	0.2	22,380	0.00%
2021/09/29	3	50.43	1.5	50.80	50.60	1.5	22,519	0.01%
2021/09/28	2	50.40	6	51.05	51.00	-4	22,713	-0.02%
2021/09/27	2	50.90	11	51.18	51.10	-9	22,761	-0.04%
2021/09/24	7	51.39	2	51.40	51.30	5	22,881	0.02%
2021/09/23	0	0.00	2	51.50	51.20	-2	22,886	-0.01%
2021/09/22	8.1	49.87	11	50.26	50.70	-2.9	22,838	-0.01%
2021/09/17	4.3	51.47	5	51.30	50.70	-0.7	22,742	0.00%
2021/09/16	2	51.20	88	51.44	51.70	-86	22,693	-0.38%
2021/09/15	5.5	51.02	0	0.00	51.20	5.5	22,526	0.02%
2021/09/14	0.1	51.00	23	51.11	51.40	-22.9	22,421	-0.10%
2021/09/13	8	49.19	10.4	49.99	50.10	-2.4	21,802	-0.01%
2021/09/10	0.1	48.80	0	0.00	49.00	0.1	21,700	0.00%
2021/09/09	2.2	47.99	0	0.00	48.20	2.2	21,833	0.01%
2021/09/08	3.5	48.54	3	48.43	48.55	0.5	21,908	0.00%
2021/09/07	1	48.60	0	0.00	48.75	1	21,992	0.00%
2021/09/02	1.1	48.05	0.2	48.00	47.90	0.9	21,889	0.00%
2021/09/01	4.1	48.01	1	48.00	48.40	3.1	21,952	0.01%
2021/08/31	1.1	47.26	0	0.00	48.45	1.1	21,850	0.00%
2021/08/27	0	0.00	2	47.33	47.45	-2	21,802	-0.01%
2021/08/26	1	46.85	0	0.00	46.95	1	22,042	0.00%
2021/08/25	1	46.60	1	47.15	47.20	0	22,198	0.00%
2021/08/24	1.1	46.62	1	46.95	46.75	0.1	22,216	0.00%
2021/08/23	1	46.80	2.3	46.94	46.80	-1.3	22,436	-0.01%
2021/08/20	1	46.50	0.7	46.65	46.15	0.3	22,539	0.00%
2021/08/19	1.8	46.34	0	0.00	46.20	1.8	22,907	0.01%
2021/08/17	0	0.00	2	47.35	47.30	-2	22,621	-0.01%
2021/08/16	0	0.00	1	47.90	47.95	-1	22,465	0.00%
2021/08/12	9	46.49	3	46.82	47.60	6	22,621	0.03%
2021/08/11	13	51.15	10	51.20	51.10	3	21,868	0.01%
2021/08/10	105	51.86	0	0.00	51.90	105	21,421	0.49%	大買/鉅額交易
2021/08/09	62	52.04	31	52.14	52.40	31	21,726	0.14%
2021/08/06	10	52.56	10	52.70	52.90	0	21,805	0.00%
2021/08/05	32	52.90	6	53.00	52.70	26	22,168	0.12%
2021/08/04	0	0.00	11	53.85	53.80	-11	23,135	-0.05%
2021/08/03	0.5	53.80	59.4	53.39	53.90	-58.9	23,671	-0.25%
2021/08/02	1	52.70	0	0.00	52.80	1	23,444	0.00%
2021/07/30	0	0.00	2	52.85	52.60	-2	23,936	-0.01%
2021/07/29	1	52.80	2	52.70	52.90	-1	24,450	0.00%
2021/07/28	22	52.27	5	52.34	52.40	17	24,837	0.07%
2021/07/27	2	52.65	1	53.00	53.00	1	25,536	0.00%
2021/07/26	30	53.40	6	53.52	53.20	24	26,205	0.09%
2021/07/23	0	0.00	270	52.58	53.00	-270	26,532	-1.02%	大賣/鉅額交易
2021/07/22	17	52.04	0	0.00	52.10	17	26,663	0.06%
2021/07/21	0	0.00	8	51.96	51.80	-8	27,077	-0.03%
2021/07/20	0.1	51.80	0	0.00	51.70	0.1	27,984	0.00%
2021/07/19	1	52.00	1	51.80	52.00	0	29,485	0.00%
2021/07/16	1	51.50	0	0.00	51.50	1	32,699	0.00%
2021/07/15	10	51.56	1	51.40	51.60	9	34,817	0.03%
2021/07/14	4.1	51.31	0	0.00	51.50	4.1	36,177	0.01%
2021/07/13	2	51.90	18	51.88	51.90	-16	36,859	-0.04%
2021/07/12	55.1	52.21	0	0.00	52.20	55.1	37,265	0.15%
2021/07/09	62	51.95	2	52.35	52.00	60	37,473	0.16%
2021/07/08	73.9	52.14	21	52.52	52.80	52.9	37,291	0.14%
2021/07/07	2	51.10	0.5	51.20	51.30	1.5	36,928	0.00%
2021/07/06	14	50.94	2	51.20	51.20	12	36,823	0.03%
2021/07/05	5	50.54	10	50.70	50.60	-5	36,751	-0.01%
2021/07/02	11	50.60	0	0.00	50.50	11	36,605	0.03%
2021/07/01	4	50.70	1	50.70	50.60	3	36,533	0.01%
2021/06/29	0	0.00	0.1	51.10	51.20	-0.1	36,788	0.00%
2021/06/28	6.1	51.00	0	0.00	51.10	6.1	36,966	0.02%
2021/06/25	12	51.03	0	0.00	51.00	12	36,992	0.03%
2021/06/24	2	51.05	0	0.00	51.10	2	37,241	0.01%
2021/06/23	0	0.00	2	50.90	51.00	-2	37,676	-0.01%
2021/06/22	19	50.86	1	51.10	50.90	18	37,792	0.05%
2021/06/21	28	50.76	3	50.83	50.70	25	37,889	0.07%
2021/06/18	8	51.23	0	0.00	51.00	8	38,189	0.02%
2021/06/17	22	51.65	1	51.50	51.50	21	39,486	0.05%
2021/06/16	4	51.70	2	51.70	51.90	2	39,623	0.01%
2021/06/15	1	51.20	20	51.20	51.30	-19	39,581	-0.05%
2021/06/11	1	51.20	0	0.00	51.40	1	39,636	0.00%
2021/06/09	1	50.90	1	51.30	51.30	0	39,925	0.00%
2021/06/07	2	51.10	2	51.10	51.50	0	40,264	0.00%
2021/06/04	65	52.01	0	0.00	51.90	65	40,452	0.16%
2021/06/03	77	52.14	1	52.00	52.30	76	40,659	0.19%
2021/06/02	0.1	52.00	12	51.63	52.00	-12	40,510	-0.03%
2021/06/01	9.1	51.32	2	51.40	51.50	7.1	40,290	0.02%
2021/05/31	1	50.60	5	51.34	51.60	-4	40,457	-0.01%
2021/05/28	0	0.00	2	50.35	50.60	-2	40,331	0.00%
2021/05/27	4.1	50.02	1	50.20	50.30	3.1	40,411	0.01%
2021/05/26	1.1	50.74	0	0.00	50.70	1.1	40,254	0.00%
2021/05/25	1	51.10	1.1	51.20	51.10	-0.1	40,193	0.00%
2021/05/24	0	0.00	1	51.30	51.30	-1	40,233	0.00%
2021/05/21	8	51.30	7	51.13	51.20	1	40,408	0.00%
2021/05/20	0	0.00	4	50.60	50.80	-4	40,310	-0.01%
2021/05/19	1.5	50.07	3	50.53	50.50	-1.5	40,085	0.00%
2021/05/18	12	49.40	0	0.00	50.00	12	39,915	0.03%
2021/05/17	5.1	47.87	6	47.93	47.90	-1	39,776	0.00%
2021/05/14	9	49.79	71.3	49.80	49.60	-62.3	39,121	-0.16%
2021/05/13	12.1	48.59	12.5	49.39	49.20	-0.4	38,782	0.00%
2021/05/12	80.1	49.64	42.3	50.37	49.60	37.8	38,261	0.10%
2021/05/11	45	51.79	38	52.57	51.60	7	36,972	0.02%
2021/05/10	7	52.60	11.1	52.60	52.90	-4.1	36,241	-0.01%
2021/05/07	15.5	52.55	5.5	52.25	52.30	10	36,059	0.03%
2021/05/06	16.6	51.55	22	52.08	53.00	-5.4	35,706	-0.02%
2021/05/05	17	50.22	3	51.20	50.80	14	35,241	0.04%
2021/05/04	47	50.19	14	50.33	50.20	33	35,127	0.09%
2021/05/03	13	51.30	7	51.63	51.20	6	34,169	0.02%
2021/04/29	6.2	52.45	21	52.44	52.10	-14.8	33,664	-0.04%
2021/04/28	11	52.66	47	52.44	53.20	-36	33,224	-0.11%
2021/04/27	19.1	52.67	1	53.00	52.70	18.1	33,106	0.05%
2021/04/26	31.6	52.89	21.3	53.40	53.10	10.3	32,617	0.03%
2021/04/23	34.7	52.83	26.5	52.75	53.00	8.2	31,717	0.03%
2021/04/22	71.5	56.55	60.3	56.36	54.10	11.2	30,558	0.04%
2021/04/21	41.2	53.75	40.1	54.86	55.70	1.2	27,491	0.00%
2021/04/20	45.2	52.40	27	51.89	52.00	18.2	25,459	0.07%
2021/04/19	25	50.18	1	50.40	50.40	24	24,106	0.10%
2021/04/16	1	48.80	4	48.58	49.00	-3	23,301	-0.01%
2021/04/15	2	48.35	3	47.75	47.90	-1	22,795	0.00%
2021/04/14	2.3	46.87	1	46.85	47.00	1.3	22,494	0.01%
2021/04/13	0	0.00	5	47.34	47.20	-5	22,362	-0.02%
2021/04/12	0.3	46.88	0	0.00	46.85	0.3	22,111	0.00%
2021/04/09	1	46.70	21	46.95	46.70	-20	22,041	-0.09%
2021/04/08	1	46.65	0	0.00	46.90	1	21,910	0.00%
2021/04/07	4	46.83	5	46.70	46.80	-1	21,820	0.00%
2021/04/06	4	46.70	0	0.00	46.85	4	21,761	0.02%
2021/04/01	5	46.65	0.5	46.70	46.70	4.5	21,372	0.02%
2021/03/31	4	46.68	0	0.00	46.80	4	21,256	0.02%
2021/03/30	15	46.39	6	46.38	46.55	9	21,044	0.04%
2021/03/29	5.2	46.35	5	46.46	46.50	0.2	20,945	0.00%
2021/03/26	9	45.91	109	46.10	46.15	-100	20,680	-0.48%	大賣/
2021/03/25	1	45.45	1	45.45	45.55	0	20,287	0.00%
2021/03/24	3	45.67	1	45.55	45.55	2	20,110	0.01%
2021/03/23	4	45.70	2	45.90	45.70	2	19,996	0.01%
2021/03/22	45	45.97	89.9	45.68	45.80	-44.9	19,589	-0.23%
2021/03/19	2	42.75	0	0.00	42.70	2	18,122	0.01%
2021/03/18	3	43.05	0	0.00	43.10	3	17,888	0.02%
2021/03/16	1	42.60	0	0.00	42.60	1	17,904	0.01%
2021/03/15	6	42.50	2	42.60	42.35	4	17,936	0.02%
2021/03/12	17	42.71	0	0.00	42.70	17	17,781	0.10%
2021/03/09	6.4	43.12	8	42.99	43.40	-1.6	17,714	-0.01%
2021/03/08	0	0.00	2	42.65	42.65	-2	17,513	-0.01%
2021/03/05	1	42.15	1	42.40	42.50	0	17,433	0.00%
2021/03/03	2	42.35	3	42.45	42.55	-1	17,835	-0.01%
2021/02/26	4	42.11	7	42.29	42.00	-3	17,589	-0.02%
2021/02/25	0	0.00	3	42.78	42.90	-3	17,255	-0.02%
2021/02/23	4	42.19	10	42.29	42.45	-6	17,237	-0.03%
2021/02/22	6	41.85	1	42.00	41.80	5	17,008	0.03%
2021/02/19	1	41.20	1	41.60	41.60	0	16,970	0.00%
2021/02/18	2	41.35	4.7	41.65	41.35	-2.7	16,894	-0.02%
2021/02/05	0	0.00	4	40.80	40.85	-4	16,576	-0.02%
2021/02/04	26.7	40.50	9.7	40.61	40.40	17	16,647	0.10%
2021/02/03	19	40.54	12.2	40.74	40.55	6.8	17,019	0.04%
2021/02/02	1	40.85	5	40.97	40.75	-4	16,937	-0.02%
2021/02/01	18	40.73	9	40.74	40.80	9	16,812	0.05%
2021/01/29	8	40.23	13	40.36	40.15	-5	16,789	-0.03%
2021/01/28	17	40.30	9.4	40.50	40.25	7.6	16,597	0.05%
2021/01/27	2	40.35	3	40.60	40.35	-1	16,362	-0.01%
2021/01/26	13	40.34	6.2	40.62	40.35	6.8	16,223	0.04%
2021/01/22	0	0.00	3	40.90	40.60	-3	15,509	-0.02%
2021/01/21	0	0.00	11	41.00	40.80	-11	15,191	-0.07%
2021/01/20	8	40.98	0	0.00	40.95	8	15,029	0.05%
2021/01/18	1	41.50	0	0.00	41.60	1	14,547	0.01%
2021/01/15	2	42.08	0	0.00	41.95	2	14,248	0.01%
2021/01/14	1	42.55	0	0.00	42.55	1	13,868	0.01%
2021/01/12	1	42.80	0	0.00	42.70	1	13,599	0.01%
2021/01/08	5	42.83	0	0.00	42.95	5	13,435	0.04%
2021/01/07	21	42.90	0	0.00	42.85	21	13,366	0.16%
2021/01/06	1	42.80	0	0.00	42.95	1	13,172	0.01%
2021/01/05	24	43.14	0	0.00	43.10	24	13,036	0.18%
2021/01/04	18	43.16	0	0.00	43.20	18	12,974	0.14%
2020/12/30	7	42.89	0	0.00	43.25	7	12,962	0.05%
2020/12/29	2	42.85	0	0.00	43.00	2	12,916	0.02%
2020/12/25	1	42.85	0	0.00	42.80	1	12,961	0.01%
2020/12/24	4	42.75	0	0.00	42.70	4	13,055	0.03%
2020/12/22	2	43.13	0	0.00	42.95	2	13,149	0.02%
2020/12/21	1	43.30	1	43.50	43.50	0	13,438	0.00%
2020/12/18	0	0.00	2.1	42.90	42.95	-2.1	13,750	-0.01%
2020/12/17	1	42.90	0	0.00	42.65	1	13,865	0.01%
2020/12/15	5	42.58	0	0.00	42.50	5	13,764	0.04%
2020/12/11	5	43.00	0	0.00	42.90	5	13,816	0.04%
2020/12/10	8	43.24	1	43.25	43.25	7	13,749	0.05%
2020/12/09	1	43.40	2	43.50	43.35	-1	13,778	-0.01%
2020/12/08	1	43.50	1	43.45	43.60	0	13,772	0.00%
2020/12/04	2	43.68	11	43.88	43.65	-9	13,838	-0.07%
2020/12/03	2	43.85	76	43.82	43.50	-74	13,761	-0.54%
2020/12/02	25	43.13	0	0.00	43.20	25	13,481	0.19%
2020/12/01	1	42.80	0	0.00	43.15	1	13,676	0.01%
2020/11/30	0	0.00	20	43.48	42.90	-20	13,906	-0.14%
2020/11/27	0	0.00	35	43.23	43.30	-35	13,694	-0.26%
2020/11/25	6	42.70	0	0.00	42.60	6	13,772	0.04%
2020/11/24	15	42.97	5	43.05	42.75	10	13,849	0.07%
2020/11/23	0	0.00	5	43.00	43.00	-5	13,800	-0.04%
2020/11/20	2	42.65	0	0.00	42.70	2	13,790	0.01%
2020/11/18	1	42.65	0	0.00	42.70	1	13,816	0.01%
2020/11/12	0	0.00	1	42.45	42.40	-1	14,811	-0.01%
2020/11/11	0	0.00	2	42.55	42.65	-2	14,831	-0.01%
2020/11/10	0	0.00	1	41.50	41.55	-1	14,766	-0.01%
2020/11/09	1	41.05	0	0.00	41.15	1	14,981	0.01%
2020/11/03	1	40.65	0.1	40.80	40.95	1	17,212	0.01%
2020/11/02	0	0.00	1	40.55	40.60	-1	17,662	-0.01%
2020/10/29	5	40.40	0	0.00	40.35	5	18,465	0.03%
2020/10/28	0	0.00	1	40.60	40.55	-1	18,534	-0.01%
2020/10/27	6	40.41	1	40.75	40.50	5	18,592	0.03%
2020/10/26	2	40.58	0	0.00	40.50	2	18,606	0.01%
2020/10/23	0	0.00	2	40.75	40.65	-2	18,750	-0.01%
2020/10/21	2	40.38	0	0.00	40.30	2	19,040	0.01%
2020/10/20	4	40.40	0	0.00	40.35	4	19,061	0.02%
2020/10/15	0	0.00	1	40.35	40.30	-1	19,671	-0.01%
2020/10/13	16	40.44	0	0.00	40.50	16	19,784	0.08%
2020/10/07	3	41.10	0	0.00	41.15	3	20,445	0.01%
2020/09/29	0	0.00	1.2	41.28	41.20	-1.2	20,975	-0.01%
2020/09/28	1	40.85	0	0.00	40.95	1	21,043	0.00%
2020/09/24	122	40.22	0	0.00	40.05	122	21,293	0.57%	大買/鉅額交易
2020/09/23	123	41.23	0	0.00	41.00	123	21,057	0.58%	大買/鉅額交易
2020/09/17	0	0.00	0.2	42.80	42.55	-0.2	20,727	0.00%
2020/09/16	0	0.00	0.5	42.90	42.85	-0.5	20,772	0.00%
2020/09/14	0	0.00	0.4	43.00	42.95	-0.4	20,963	0.00%
2020/09/10	0	0.00	5.1	42.16	42.45	-5.1	20,933	-0.02%
2020/09/09	1	42.15	1	42.80	42.55	0	20,892	0.00%
2020/09/08	6	43.00	0	0.00	42.70	6	20,918	0.03%
2020/09/07	1	42.55	0	0.00	42.70	1	21,054	0.00%
2020/09/03	2	42.73	2	42.45	42.70	0	21,075	0.00%
2020/09/02	0	0.00	1	42.95	42.65	-1	20,913	0.00%
2020/08/31	4	43.14	0	0.00	42.90	4	20,717	0.02%
2020/08/26	3	43.90	0	0.00	44.10	3	20,707	0.01%
2020/08/25	0	0.00	1	44.15	44.10	-1	20,673	0.00%
2020/08/24	0	0.00	10	44.25	44.05	-10	21,049	-0.05%
2020/08/20	10	43.80	21	44.35	43.50	-11	20,862	-0.05%
2020/08/19	2	44.63	21	44.52	44.35	-19	20,547	-0.09%
2020/08/18	5	44.05	0.1	44.05	44.00	4.9	20,240	0.02%
2020/08/17	5	43.45	2	43.30	43.35	3	19,928	0.02%
2020/08/14	2	42.55	2	42.75	42.85	0	19,825	0.00%
2020/08/13	0	0.00	1	41.45	41.20	-1	19,407	-0.01%
2020/08/12	10	41.08	2	41.13	41.00	8	19,247	0.04%
2020/08/11	14	46.52	0	0.00	46.50	14	18,034	0.08%
2020/08/10	1	46.65	101	46.65	46.60	-100	17,645	-0.57%	大賣/
2020/08/07	21	47.13	1	47.45	47.10	20	17,455	0.11%
2020/08/06	4	46.90	1.4	46.94	47.15	2.6	17,219	0.02%
2020/08/05	2	46.28	3	46.48	46.45	-1	16,833	-0.01%
2020/08/03	1	44.85	0	0.00	44.95	1	16,214	0.01%
2020/07/31	2	45.00	0	0.00	45.00	2	16,141	0.01%
2020/07/29	1	45.25	0	0.00	45.05	1	16,204	0.01%
2020/07/28	4	44.43	1	44.70	44.50	3	16,213	0.02%
2020/07/17	0	0.00	4	44.94	44.80	-4	15,774	-0.03%
2020/07/16	7.1	44.80	10	44.40	44.50	-2.9	15,824	-0.02%
2020/07/15	0	0.00	3	45.70	45.60	-3	15,384	-0.02%
2020/07/14	2	45.30	0	0.00	45.30	2	15,181	0.01%
2020/07/13	1	45.20	1	45.20	45.20	0	15,199	0.00%
2020/07/10	1	45.15	1	45.20	44.95	0	15,301	0.00%
2020/07/09	1.5	45.27	7	45.41	45.30	-5.5	15,268	-0.04%
2020/07/08	0	0.00	12	44.50	45.15	-12	15,002	-0.08%
2020/07/07	5	44.10	4	44.46	44.50	1	14,733	0.01%
2020/07/06	0.1	44.25	8	44.45	44.40	-7.9	14,649	-0.05%
2020/07/03	2	43.93	0	0.00	43.95	2	14,624	0.01%
2020/07/02	0	0.00	1	43.65	43.60	-1	14,576	-0.01%
2020/07/01	1	43.10	0	0.00	43.10	1	14,481	0.01%
2020/06/29	0	0.00	1	42.70	42.65	-1	14,485	-0.01%
2020/06/22	2	42.70	1	42.95	42.90	1	14,506	0.01%
2020/06/19	1	42.55	0	0.00	42.55	1	14,595	0.01%
2020/06/18	1	42.70	0	0.00	42.70	1	14,575	0.01%
2020/06/17	2	42.63	0	0.00	42.85	2	14,913	0.01%
2020/06/15	2	42.55	1	42.50	42.50	1	15,627	0.01%
2020/06/12	0	0.00	2	42.90	42.90	-2	15,929	-0.01%
2020/06/10	0	0.00	2	44.05	44.00	-2	16,336	-0.01%
2020/06/09	0	0.00	0.1	43.80	43.90	-0.1	16,626	0.00%
2020/06/08	1	43.60	1	43.75	43.95	0	16,884	0.00%
2020/06/04	0	0.00	7	44.00	43.40	-7	17,038	-0.04%
2020/06/03	51	43.65	16	43.68	43.65	35	17,164	0.20%
2020/06/02	2	43.25	1	43.20	43.30	1	17,071	0.01%
2020/06/01	0	0.00	20	43.05	43.10	-20	17,036	-0.12%
2020/05/28	3	42.53	0	0.00	42.35	3	16,591	0.02%
2020/05/27	0	0.00	1	42.85	42.85	-1	16,655	-0.01%
2020/05/26	0	0.00	2	43.20	43.00	-2	16,717	-0.01%
2020/05/25	2	42.55	1	42.65	42.65	1	16,826	0.01%
2020/05/22	2	42.85	0	0.00	42.65	2	16,923	0.01%
2020/05/21	1	43.00	0	0.00	43.00	1	16,923	0.01%
2020/05/20	0	0.00	1.1	43.04	42.90	-1.1	16,891	-0.01%
2020/05/14	1	42.35	0	0.00	42.60	1	16,720	0.01%
2020/05/13	2	42.50	0	0.00	42.90	2	16,615	0.01%
2020/05/12	3	42.83	0	0.00	42.95	3	16,648	0.02%
2020/05/11	10	43.25	11	43.24	43.15	-1	16,683	-0.01%
2020/05/08	2	42.98	0	0.00	43.00	2	16,728	0.01%
2020/05/05	0	0.00	3	42.90	42.85	-3	16,875	-0.02%
2020/05/04	2	41.60	0	0.00	42.20	2	16,886	0.01%
2020/04/30	1	43.00	11	43.13	43.20	-10	16,928	-0.06%
2020/04/29	0	0.00	7	42.46	42.55	-7	16,995	-0.04%
2020/04/27	1	42.05	0	0.00	42.00	1	18,115	0.01%
2020/04/24	1	41.80	0	0.00	42.00	1	18,025	0.01%
2020/04/23	1	41.75	1	42.10	42.15	0	18,025	0.00%
2020/04/22	1	41.35	0	0.00	41.60	1	17,994	0.01%
2020/04/21	7	42.22	0	0.00	41.80	7	18,175	0.04%
2020/04/17	0	0.00	1	42.20	42.00	-1	18,450	-0.01%
2020/04/15	0	0.00	1	41.85	41.80	-1	18,514	-0.01%
2020/04/14	1	41.50	0	0.00	41.65	1	18,414	0.01%
2020/04/10	0	0.00	2	40.90	41.00	-2	18,530	-0.01%
2020/04/09	0	0.00	1	40.70	40.55	-1	18,714	-0.01%
2020/04/08	1	40.85	1	40.90	41.00	0	18,786	0.00%
2020/04/07	0	0.00	28	39.77	39.95	-28	18,599	-0.15%
2020/04/06	1	38.60	0	0.00	39.05	1	18,657	0.01%
2020/04/01	4	39.05	24	39.48	39.00	-20	18,611	-0.11%
2020/03/31	2	39.15	30.7	39.37	39.50	-28.7	18,495	-0.16%
2020/03/27	80	38.95	0	0.00	38.95	80	18,246	0.44%
2020/03/26	1	39.00	0	0.00	38.60	1	18,248	0.01%
2020/03/25	0	0.00	4	39.24	38.80	-4	18,249	-0.02%
2020/03/24	0	0.00	8	38.29	38.25	-8	18,117	-0.04%
2020/03/23	2	36.05	11	34.98	36.10	-9	17,961	-0.05%
2020/03/20	3	35.03	0	0.00	36.95	3	17,655	0.02%
2020/03/19	53	33.47	9	33.76	33.60	44	17,337	0.25%
2020/03/18	4	36.96	1	36.00	36.00	3	17,069	0.02%
2020/03/17	4	37.75	0	0.00	37.60	4	16,688	0.02%
2020/03/16	5	39.28	2	39.68	38.85	3	16,138	0.02%
2020/03/13	6	39.58	12	38.53	40.25	-6	15,911	-0.04%
2020/03/11	0	0.00	0.2	41.85	41.80	-0.2	15,048	0.00%
2020/03/10	0.6	41.75	0	0.00	41.60	0.6	14,955	0.00%
2020/03/09	1	41.80	3	41.90	41.85	-2	14,818	-0.01%
2020/03/06	2	42.80	0	0.00	42.85	2	14,613	0.01%
2020/03/05	1	43.15	0.2	43.15	43.30	0.8	14,608	0.01%
2020/03/04	0	0.00	3	42.80	42.85	-3	14,772	-0.02%
2020/03/03	0	0.00	3	42.78	42.65	-3	14,783	-0.02%
2020/03/02	0	0.00	7	42.00	42.25	-7	14,678	-0.05%
2020/02/27	0	0.00	8	42.28	42.25	-8	14,824	-0.05%
2020/02/26	1	42.15	6	42.27	42.20	-5	14,772	-0.03%
2020/02/25	1	42.35	0	0.00	42.70	1	14,628	0.01%
2020/02/24	3	43.00	2.3	43.00	43.00	0.7	14,574	0.00%
2020/02/19	0	0.00	2	43.33	43.40	-2	15,251	-0.01%
2020/02/13	1	43.00	10	43.06	43.15	-9	15,652	-0.06%
2020/02/11	0	0.00	2	42.60	42.60	-2	15,533	-0.01%
2020/02/10	0	0.00	1	42.55	42.40	-1	15,477	-0.01%
2020/02/07	1	42.55	0	0.00	42.50	1	15,428	0.01%
2020/02/06	0.3	43.00	0	0.00	43.00	0.3	15,478	0.00%
2020/02/05	1	42.00	5.4	42.49	42.35	-4.4	15,557	-0.03%
2020/02/04	0	0.00	3	42.45	42.40	-3	15,460	-0.02%
2020/01/31	5	42.11	4	42.20	42.05	1	15,299	0.01%
2020/01/30	1	42.70	2	42.35	41.85	-1	15,164	-0.01%
2020/01/20	0.4	44.80	8	44.91	44.95	-7.6	14,282	-0.05%
2020/01/17	3.8	44.74	0	0.00	44.90	3.8	14,487	0.03%
2020/01/16	2.7	44.59	0	0.00	44.75	2.7	14,575	0.02%
2020/01/15	0	0.00	6	44.63	44.55	-6	14,636	-0.04%
2020/01/14	8	44.36	3	44.50	44.55	5	14,537	0.03%
2020/01/13	4	43.85	37	44.17	44.25	-33	14,595	-0.23%
2020/01/09	0	0.00	1	43.35	43.45	-1	15,008	-0.01%
2020/01/06	1	43.40	0	0.00	43.45	1	14,973	0.01%
2020/01/03	2	43.60	4	43.75	43.95	-2	14,911	-0.01%
2020/01/02	0	0.00	34	44.02	44.10	-34	14,838	-0.23%
2019/12/30	3	43.70	9	43.45	43.65	-6	14,673	-0.04%
2019/12/27	1	43.05	10	43.25	43.25	-9	14,540	-0.06%
2019/12/26	0	0.00	10	43.00	43.05	-10	14,635	-0.07%
2019/12/25	2	42.98	0	0.00	43.10	2	14,801	0.01%
2019/12/24	0.9	43.05	2	43.28	43.15	-1.1	14,907	-0.01%
2019/12/23	0	0.00	13	43.17	43.25	-13	14,952	-0.09%
2019/12/20	1	42.95	0	0.00	42.95	1	14,978	0.01%
2019/12/17	0	0.00	1	42.90	42.95	-1	15,039	-0.01%
2019/12/16	5	42.80	5.1	42.80	42.80	-0.1	14,936	0.00%
2019/12/13	0	0.00	2	42.60	42.55	-2	14,945	-0.01%
2019/12/11	0	0.00	100	42.15	42.15	-100	14,985	-0.67%
2019/12/10	0	0.00	11	42.00	42.10	-11	15,068	-0.07%
2019/12/09	0	0.00	2	42.05	42.05	-2	15,165	-0.01%
2019/12/06	2	41.68	1	41.80	41.75	1	15,175	0.01%
2019/12/05	1	41.65	10	41.78	41.65	-9	15,354	-0.06%
2019/12/04	7	41.51	0	0.00	41.75	7	15,645	0.04%
2019/12/03	2	41.55	22	41.80	41.85	-20	15,733	-0.13%
2019/12/02	2	41.30	0	0.00	41.35	2	15,733	0.01%
2019/11/29	28	41.63	200	41.68	41.40	-172	15,719	-1.09%	大賣/鉅額交易
2019/11/28	0	0.00	100	42.05	42.00	-100	15,662	-0.64%
2019/11/27	2	41.70	145	41.86	41.95	-143	15,837	-0.90%	大賣/鉅額交易
2019/11/26	5	41.95	5	42.20	41.80	0	15,863	0.00%
2019/11/25	5	42.02	150	41.95	41.95	-145	15,528	-0.93%	大賣/鉅額交易
2019/11/22	1	42.00	1	42.50	42.10	0	15,556	0.00%
2019/11/21	5	42.13	0	0.00	42.35	5	15,639	0.03%
2019/11/20	2	42.30	4	42.53	42.65	-2	15,535	-0.01%
2019/11/19	6	41.53	1	41.95	42.10	5	15,188	0.03%
2019/11/18	1	42.10	25.4	42.01	42.10	-24.4	15,006	-0.16%
2019/11/15	35	41.30	1	41.40	41.70	34	14,790	0.23%
2019/11/14	15	40.90	0	0.00	41.15	15	14,612	0.10%
2019/11/13	2	41.10	0	0.00	41.00	2	14,577	0.01%
2019/11/12	0	0.00	100	40.60	40.65	-100	14,491	-0.69%
2019/11/11	0	0.00	55	40.51	40.35	-55	14,806	-0.37%
2019/11/08	70	40.93	0	0.00	40.90	70	15,386	0.45%
2019/11/07	0	0.00	1	40.80	40.95	-1	15,890	-0.01%
2019/11/06	1	40.90	0	0.00	40.80	1	16,088	0.01%
2019/11/05	20	40.65	0	0.00	40.90	20	16,203	0.12%
2019/11/04	0	0.00	39	40.80	40.95	-39	16,285	-0.24%
2019/10/31	1	40.40	32	40.45	40.45	-31	16,600	-0.19%
2019/10/29	7	40.44	0	0.00	40.65	7	16,765	0.04%
2019/10/28	1	40.75	0.2	40.75	40.75	0.8	16,612	0.00%
2019/10/25	20	40.73	0	0.00	40.85	20	16,652	0.12%
2019/10/24	0	0.00	2	41.00	41.00	-2	16,478	-0.01%
2019/10/23	118	40.90	7	40.90	40.95	111	16,533	0.67%	大買/鉅額交易
2019/10/22	12	41.23	0	0.00	41.40	12	16,532	0.07%
2019/10/21	5	41.55	6	41.50	41.50	-1	16,453	-0.01%
2019/10/18	9	40.84	11	41.04	40.95	-2	16,356	-0.01%
2019/10/17	1	40.05	0	0.00	40.10	1	15,849	0.01%
2019/10/14	0	0.00	17.5	39.95	39.95	-17.5	16,255	-0.11%
2019/10/09	1	39.60	0	0.00	39.50	1	16,418	0.01%
2019/10/08	1	39.70	26	39.71	39.75	-25	16,714	-0.15%
2019/10/07	0	0.00	0.7	39.35	39.30	-0.7	17,140	0.00%
2019/10/03	2	38.90	0	0.00	39.00	2	17,304	0.01%
2019/10/02	22	39.40	0	0.00	39.25	22	17,315	0.13%
2019/09/27	0	0.00	5	39.70	39.65	-5	17,381	-0.03%
2019/09/26	0	0.00	20	39.75	39.90	-20	17,415	-0.11%
2019/09/25	9	39.70	0	0.00	39.60	9	17,535	0.05%
2019/09/24	1	39.80	0	0.00	39.80	1	17,583	0.01%
2019/09/23	2	39.80	0	0.00	39.75	2	17,507	0.01%
2019/09/20	0.3	40.20	0	0.00	40.20	0.3	17,563	0.00%
2019/09/19	0	0.00	3.4	39.96	39.80	-3.4	17,483	-0.02%
2019/09/18	2	40.00	0	0.00	39.80	2	17,574	0.01%
2019/09/17	30	39.53	0	0.00	39.50	30	17,619	0.17%
2019/09/16	2	40.15	1	40.20	40.10	1	17,629	0.01%
2019/09/12	0	0.00	0.3	40.05	40.05	-0.3	17,599	0.00%
2019/09/11	0	0.00	1	39.90	40.00	-1	17,752	-0.01%
2019/09/09	12	39.90	0	0.00	40.00	12	18,140	0.07%
2019/09/06	107	39.93	10	40.00	39.85	97	18,038	0.54%	大買/
2019/09/05	0	0.00	137	38.90	39.00	-137	17,798	-0.77%	大賣/鉅額交易
2019/09/04	5	38.45	0	38.65	38.45	5	17,818	0.03%
2019/09/03	0	0.00	1	38.40	38.35	-1	17,972	-0.01%
2019/09/02	63	38.26	1	38.40	38.25	62	18,146	0.34%
2019/08/30	0	0.00	20	38.00	38.45	-20	18,113	-0.11%
2019/08/28	35	37.53	0	0.00	37.70	35	18,261	0.19%
2019/08/27	36	37.57	0	0.00	37.65	36	18,435	0.20%
2019/08/26	0	0.00	5	37.55	37.70	-5	18,481	-0.03%
2019/08/23	10	37.94	0	0.00	38.20	10	18,473	0.05%
2019/08/22	13	37.98	1	38.10	37.85	12	18,541	0.06%
2019/08/21	35	37.99	0	0.00	37.95	35	18,734	0.19%
2019/08/20	2	38.20	0	0.00	38.15	2	18,731	0.01%
2019/08/19	4	38.18	0	0.00	38.10	4	18,777	0.02%
2019/08/16	5	37.95	2	37.95	37.95	3	18,796	0.02%
2019/08/15	15	37.98	3	37.90	38.00	12	18,773	0.06%
2019/08/14	12	37.83	12	37.96	38.30	0	18,819	0.00%
2019/08/13	15	37.29	2	37.43	37.25	13	18,656	0.07%
2019/08/12	14	43.96	207	43.95	43.95	-193	18,080	-1.07%	大賣/鉅額交易
2019/08/07	2	43.55	2	43.50	43.35	0	17,601	0.00%
2019/08/06	3	43.10	0	0.00	43.30	3	17,750	0.02%
2019/08/05	221	43.54	25	43.55	43.55	196	17,728	1.11%	大買/鉅額交易
2019/08/02	121	43.56	1	43.70	43.55	120	17,716	0.68%	大買/鉅額交易
2019/08/01	17	44.40	0	0.00	44.05	17	17,596	0.10%
2019/07/31	1	44.75	1	44.80	44.70	0	17,513	0.00%
2019/07/29	3	44.95	0	0.00	44.85	3	17,948	0.02%
2019/07/25	100	44.65	4	44.35	44.30	96	18,228	0.53%
2019/07/23	102	44.87	100	45.05	45.05	2	18,053	0.01%	大買/
2019/07/22	1	44.90	0	0.00	44.90	1	18,025	0.01%
2019/07/19	107	44.60	0	0.00	44.80	107	17,949	0.60%	大買/鉅額交易
2019/07/17	22	44.60	0	0.00	44.70	22	18,132	0.12%
2019/07/16	6	44.10	22	44.15	44.75	-16	18,306	-0.09%
2019/07/15	3	44.00	0	0.00	44.05	3	18,126	0.02%
2019/07/12	1	44.20	0	0.00	44.35	1	18,091	0.01%
2019/07/11	5	45.23	18	44.84	44.80	-13	18,028	-0.07%
2019/07/10	1	45.90	0	0.00	45.85	1	17,637	0.01%
2019/07/09	1	46.05	0	0.00	46.00	1	17,645	0.01%
2019/07/08	1	46.30	0	0.00	46.20	1	17,825	0.01%
2019/07/03	3	46.17	0	0.00	46.25	3	18,223	0.02%
2019/07/01	0	0.00	6	46.45	46.15	-6	18,483	-0.03%
2019/06/28	0	0.00	45	45.70	46.05	-45	18,562	-0.24%
2019/06/27	0	0.00	11	45.97	45.95	-11	18,801	-0.06%
2019/06/26	0	0.00	90	45.56	45.55	-90	18,891	-0.48%
2019/06/25	0	0.00	20	45.58	45.60	-20	19,323	-0.10%
2019/06/24	0	0.00	20	45.45	45.60	-20	19,560	-0.10%
2019/06/21	0	0.00	9	45.25	45.15	-9	19,765	-0.05%
2019/06/20	5	45.23	1	45.40	45.40	4	20,696	0.02%
2019/06/19	0	0.00	4	47.10	45.30	-4	20,682	-0.02%
2019/06/18	0	0.00	21	45.03	45.20	-21	20,639	-0.10%
2019/06/17	0	0.00	15	44.50	44.70	-15	20,457	-0.07%
2019/06/14	0	0.00	35	43.91	43.95	-35	20,318	-0.17%
2019/06/13	1	43.65	0	0.00	43.85	1	20,846	0.00%
2019/06/12	1	43.50	6	43.53	43.75	-5	20,917	-0.02%
2019/06/11	0	0.00	2	43.70	44.00	-2	20,838	-0.01%
2019/06/10	1	43.65	17	43.68	43.85	-16	20,740	-0.08%
2019/06/05	1	43.25	5	43.10	43.00	-4	20,525	-0.02%
2019/06/04	2	43.35	20	43.46	43.10	-18	20,408	-0.09%
2019/06/03	1	42.85	12	43.32	43.40	-11	20,223	-0.05%
2019/05/31	1	42.50	0	0.00	42.90	1	20,045	0.00%
2019/05/30	3	42.47	0	0.00	42.80	3	19,910	0.02%
2019/05/29	1	42.35	0	0.00	42.50	1	19,853	0.01%
2019/05/28	2	42.45	0	0.00	42.30	2	19,894	0.01%
2019/05/23	1	42.35	0	0.00	42.35	1	19,954	0.01%
2019/05/22	1	42.75	1	42.90	42.70	0	20,360	0.00%
2019/05/21	11	42.77	0	0.00	42.85	11	20,460	0.05%
2019/05/20	51	42.50	1	42.50	42.35	50	20,442	0.24%
2019/05/17	4	42.30	11	42.26	42.25	-7	20,401	-0.03%
2019/05/16	5	41.90	0	0.00	42.00	5	20,412	0.02%
2019/05/15	10	41.82	0	0.00	41.75	10	20,302	0.05%
2019/05/14	8	41.53	0	0.00	41.55	8	20,272	0.04%
2019/05/09	4	42.65	50	42.80	42.50	-46	19,795	-0.23%
2019/05/08	100	43.10	1	43.00	43.00	99	19,622	0.50%
2019/05/07	0	0.00	35	42.84	42.90	-35	19,430	-0.18%
2019/05/03	3	42.70	15	42.81	42.85	-12	18,942	-0.06%
2019/05/02	1	42.15	0	0.00	42.20	1	18,615	0.01%
2019/04/29	0	0.00	5	42.05	42.10	-5	18,476	-0.03%
2019/04/26	0	0.00	5	41.70	41.75	-5	18,369	-0.03%
2019/04/23	5	41.10	0	0.00	41.60	5	18,316	0.03%
2019/04/22	31	41.06	0	0.00	41.00	31	18,243	0.17%
2019/04/18	22	41.58	8	41.58	41.60	14	17,806	0.08%
2019/04/17	51	42.06	0	0.00	41.95	51	17,616	0.29%
2019/04/16	50	42.25	0	0.00	42.30	50	17,377	0.29%
2019/04/15	25	42.25	2	42.35	42.50	23	17,356	0.13%
2019/04/12	75	42.22	4	42.20	42.00	71	17,209	0.41%
2019/04/11	218	42.26	0	0.00	42.05	218	17,030	1.28%	大買/鉅額交易
2019/04/10	2	41.88	5	42.00	42.00	-3	16,791	-0.02%
2019/04/09	80	42.15	0	0.00	42.15	80	16,545	0.48%
2019/04/08	43	42.03	53	42.01	42.30	-10	16,200	-0.06%
2019/04/03	0	0.00	21	41.56	41.70	-21	15,817	-0.13%
2019/04/02	5	41.48	50	41.60	41.40	-45	15,641	-0.29%
2019/04/01	0	0.00	457	41.31	41.35	-457	15,380	-2.97%	大賣/鉅額交易
2019/03/29	51	41.20	6	41.30	41.25	45	14,937	0.30%
2019/03/28	107	40.88	101	41.43	41.00	6	14,770	0.04%	大買/大賣/
2019/03/27	108	40.55	1	40.85	40.55	107	14,397	0.74%	大買/鉅額交易
2019/03/26	101	40.40	3	40.30	40.45	98	14,149	0.69%	大買/
2019/03/25	316	40.01	16	40.21	40.50	300	13,906	2.16%	大買/鉅額交易
2019/03/22	4	38.65	0	0.00	38.70	4	12,921	0.03%
2019/03/21	10	38.79	0	0.00	38.85	10	12,975	0.08%
2019/03/20	23	38.10	5	38.10	38.05	18	12,847	0.14%
2019/03/19	0	0.00	10	38.02	38.10	-10	12,820	-0.08%
2019/03/18	4	37.68	1	37.65	37.80	3	12,718	0.02%
2019/03/15	2	38.60	0	0.00	38.65	2	12,123	0.02%
2019/03/14	10	38.48	3.1	38.58	38.60	6.9	12,005	0.06%
2019/03/13	5	38.40	0	0.00	38.50	5	12,137	0.04%
2019/03/12	2	38.38	0	0.00	38.40	2	12,190	0.02%
2019/03/11	0	0.00	1	37.95	37.85	-1	12,358	-0.01%
2019/03/08	3	37.87	55	37.85	38.00	-52	12,634	-0.41%
2019/03/07	6	38.02	0	0.00	38.00	6	12,816	0.05%
2019/03/06	17	38.00	1	38.00	38.25	16	12,966	0.12%
2019/03/05	7	38.03	1	38.00	38.00	6	13,299	0.05%
2019/03/04	4	38.20	0	0.00	38.20	4	14,411	0.03%
2019/02/27	10	38.27	0	0.00	38.40	10	14,337	0.07%
2019/02/26	16	38.26	0	0.00	38.20	16	14,246	0.11%
2019/02/25	5	38.41	5	38.45	38.45	0	14,362	0.00%
2019/02/22	10	38.92	5	38.75	38.70	5	14,472	0.03%
2019/02/21	2	39.15	2	38.23	39.30	0	14,492	0.00%
2019/02/20	0	0.00	31	38.00	37.85	-31	14,013	-0.22%
2019/02/19	8	37.55	1	37.50	37.55	7	13,849	0.05%
2019/02/18	31	37.15	0	0.00	36.90	31	13,696	0.23%
2019/02/15	11	37.08	0	0.00	37.45	11	13,766	0.08%
2019/02/13	22	37.70	0	0.00	37.65	22	13,710	0.16%
2019/02/12	1	37.50	0	0.00	37.70	1	13,617	0.01%
2019/02/11	1	37.70	13	37.82	37.65	-12	13,612	-0.09%
2019/01/29	0	0.00	10	36.93	37.10	-10	13,530	-0.07%
2019/01/28	0	0.00	5	36.90	37.00	-5	13,669	-0.04%
2019/01/24	1	36.35	0	0.00	36.40	1	13,820	0.01%
2019/01/23	1	36.15	1	36.45	36.45	0	13,992	0.00%
2019/01/18	0	0.00	48	35.92	36.00	-48	14,490	-0.33%
2019/01/17	10	35.45	0	0.00	35.45	10	14,775	0.07%
2019/01/16	10	35.60	0	0.00	35.60	10	15,381	0.07%
2019/01/14	4	35.40	0	0.00	35.60	4	15,440	0.03%
2019/01/09	0	0.00	1	36.20	36.35	-1	15,371	-0.01%
2019/01/07	0	0.00	6	35.98	36.00	-6	15,385	-0.04%
2019/01/04	3	35.00	2	35.48	35.45	1	15,411	0.01%
2019/01/03	1	35.25	0	0.00	35.15	1	15,897	0.01%
2018/12/28	0	0.00	30	35.60	35.60	-30	16,040	-0.19%
2018/12/27	30	35.65	0	0.00	35.40	30	16,117	0.19%
2018/12/25	0	0.00	4	35.30	35.85	-4	16,296	-0.02%
2018/12/21	0	0.00	0	35.50	35.40	0	16,971	0.00%
2018/12/20	1	35.70	0	0.00	35.40	1	16,974	0.01%
2018/12/19	0	0.00	11	35.95	36.00	-11	16,914	-0.07%
2018/12/18	0	0.00	5	35.90	35.65	-5	16,943	-0.03%
2018/12/17	0	0.00	20	35.75	36.00	-20	17,319	-0.12%
2018/12/14	0	0.00	30	35.50	35.75	-30	17,273	-0.17%
2018/12/13	30	35.00	0	0.00	35.50	30	17,362	0.17%
2018/12/04	0	0.00	3	35.63	35.05	-3	18,345	-0.02%
2018/12/03	5	35.40	1.7	35.85	35.85	3.3	18,146	0.02%
2018/11/30	1	34.50	14	34.50	34.50	-13	17,903	-0.07%
2018/11/29	1	34.10	0	0.00	34.05	1	17,779	0.01%
2018/11/28	2	33.50	0	0.00	34.05	2	17,765	0.01%
2018/11/27	8	33.53	0	0.00	33.50	8	17,583	0.05%
2018/11/22	7	35.08	0	0.00	34.85	7	17,290	0.04%
2018/11/21	1	35.85	0	0.00	35.70	1	17,165	0.01%
2018/11/20	5	36.95	0	0.00	36.65	5	17,025	0.03%
2018/11/19	1	36.40	0	0.00	36.50	1	17,037	0.01%
2018/11/15	20	36.20	0	0.00	36.15	20	17,325	0.12%
2018/11/12	0	0.00	1	35.10	35.60	-1	17,488	-0.01%
2018/11/09	2	34.90	0	0.00	34.90	2	17,688	0.01%
2018/11/08	20	35.30	0	0.00	35.50	20	18,029	0.11%
2018/11/05	1	35.15	0	0.00	35.35	1	19,895	0.01%
2018/11/02	5	36.25	0	0.00	36.45	5	20,127	0.02%
2018/11/01	0	0.00	9	35.49	35.65	-9	20,426	-0.04%
2018/10/31	4	35.00	0	0.00	34.70	4	20,564	0.02%
2018/10/25	1	33.15	0	0.00	34.00	1	22,325	0.00%
2018/10/24	18	33.90	1	34.10	34.15	17	23,157	0.07%
2018/10/23	7	35.66	1	36.10	36.00	6	22,836	0.03%
2018/10/22	1	37.75	0	0.00	37.55	1	23,078	0.00%
2018/10/19	9	37.17	0	0.00	37.25	9	24,086	0.04%
2018/10/17	0	0.00	1	38.60	38.25	-1	25,131	0.00%
2018/10/16	52	38.05	0	0.00	38.20	52	25,323	0.21%
2018/10/15	2	38.50	0.6	38.60	38.50	1.4	25,455	0.01%
2018/10/12	5	37.65	4	38.55	39.00	1	25,600	0.00%
2018/10/11	9	37.58	1	38.20	37.60	8	25,654	0.03%
2018/10/09	0	0.00	4	40.30	40.05	-4	25,282	-0.02%
2018/10/05	0	0.00	7	39.79	39.70	-7	25,579	-0.03%
2018/10/04	26	39.65	0	0.00	39.80	26	25,683	0.10%
2018/10/03	2	40.05	0	0.00	40.20	2	25,833	0.01%
2018/10/02	21	40.68	0	0.00	40.30	21	26,052	0.08%
2018/10/01	1	41.30	0	0.00	41.05	1	26,235	0.00%
2018/09/28	0	0.00	37	41.47	41.10	-37	26,430	-0.14%
2018/09/27	10	39.80	0	0.00	40.25	10	26,273	0.04%
2018/09/25	21	40.50	0	0.00	40.20	21	26,920	0.08%
2018/09/21	0	0.00	2	40.85	40.40	-2	27,049	-0.01%
2018/09/19	1	40.05	0	0.00	40.15	1	26,972	0.00%
2018/09/14	0	0.00	5	39.50	39.65	-5	27,256	-0.02%
2018/09/13	5	39.10	1	39.40	39.10	4	27,301	0.01%
2018/09/12	0	0.00	2.7	38.34	38.55	-2.7	27,171	-0.01%
2018/09/11	12	37.97	3	37.50	38.00	9	27,244	0.03%
2018/09/10	6	38.35	4	39.45	37.95	2	27,027	0.01%
2018/09/06	2	41.35	0	0.00	41.80	2	26,592	0.01%
2018/09/04	0	0.00	0.2	42.10	42.10	-0.2	26,593	0.00%
2018/08/31	2	41.50	0	0.00	42.35	2	26,343	0.01%
2018/08/29	0	0.00	5	43.40	43.40	-5	25,625	-0.02%
2018/08/23	1	43.25	0	0.00	43.10	1	25,948	0.00%
2018/08/22	100	43.00	0	0.00	42.95	100	26,075	0.38%
2018/08/21	1	42.00	6	42.03	42.90	-5	26,120	-0.02%
2018/08/14	3	43.30	0	0.00	43.30	3	25,975	0.01%
2018/08/13	0	0.00	3	42.67	42.15	-3	25,677	-0.01%
2018/08/10	0	0.00	14	41.06	41.50	-14	24,798	-0.06%
2018/08/09	0	0.00	2	40.80	40.50	-2	24,741	-0.01%
2018/08/03	2	40.50	0	0.00	40.45	2	24,795	0.01%
2018/08/01	1	39.70	9	40.83	41.05	-8	23,866	-0.03%
2018/07/31	13	39.48	0	0.00	39.35	13	22,946	0.06%
2018/07/30	0	0.00	1	41.00	40.70	-1	22,017	0.00%
2018/07/27	13	40.99	0	0.00	40.30	13	21,668	0.06%
2018/07/26	12	40.78	5	41.38	40.50	7	21,333	0.03%
2018/07/25	2	45.03	0	0.00	45.10	2	20,460	0.01%
2018/07/24	1	43.35	10	44.67	45.50	-9	20,173	-0.04%
2018/07/23	2	42.30	0	0.00	42.65	2	19,368	0.01%
2018/07/20	6	42.51	0	0.00	42.30	6	19,251	0.03%
2018/07/19	0	0.00	10	42.60	42.75	-10	19,164	-0.05%
2018/07/18	7	42.34	0	0.00	42.25	7	19,412	0.04%
2018/07/17	10	42.20	0	0.00	42.15	10	19,164	0.05%
2018/07/16	3	42.55	0	0.00	42.50	3	19,102	0.02%
2018/07/13	0	0.00	8.1	43.49	43.50	-8.1	19,058	-0.04%
2018/07/10	0	0.00	2	43.30	43.25	-2	18,222	-0.01%
2018/07/06	1	41.35	1	41.35	41.60	0	17,544	0.00%
2018/07/03	12	42.46	0	0.00	42.75	12	16,918	0.07%
2018/06/13	2	44.65	2	45.30	45.45	0	13,540	0.00%
2018/05/30	1	43.95	0	0.00	43.75	1	12,061	0.01%
2018/05/24	1	44.00	0	0.00	44.75	1	11,186	0.01%
2018/05/18	1	45.90	0	0.00	45.55	1	10,386	0.01%
2018/05/16	0	0.00	4	47.25	45.90	-4	9,922	-0.04%
2018/05/14	0	0.00	6	43.10	43.15	-6	9,082	-0.07%
2018/05/02	0	0.00	9	41.30	40.85	-9	7,860	-0.11%
2018/04/20	0	0.00	7	39.20	38.75	-7	7,184	-0.10%
2018/03/15	0	0.00	2	37.60	37.60	-2	10,284	-0.02%
2018/03/14	0	0.00	3	37.60	37.50	-3	10,242	-0.03%
2018/03/12	0	0.00	10	37.15	37.20	-10	10,295	-0.10%
2018/02/06	0	0.00	2	35.20	35.50	-2	11,176	-0.02%
2018/02/02	0	0.00	6	37.70	37.90	-6	10,815	-0.06%
2018/01/30	0	0.00	5	37.85	37.90	-5	10,744	-0.05%
2018/01/26	0	0.00	1	37.85	38.20	-1	10,632	-0.01%
2018/01/18	7	37.90	8	38.60	37.85	-1	10,032	-0.01%
2018/01/17	2	38.00	2	38.45	38.50	0	9,868	0.00%
2018/01/15	0	0.00	1	37.70	37.85	-1	9,652	-0.01%
2018/01/12	7	37.61	0	0.00	37.60	7	9,583	0.07%
2018/01/09	0	0.00	1	38.30	38.30	-1	8,715	-0.01%
2018/01/08	0	0.00	1	37.80	38.20	-1	8,456	-0.01%
2018/01/03	0	0.00	1	37.20	37.35	-1	7,533	-0.01%