台泥 (1101)-康和-嘉義券商分點個股進出

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

台泥

(1101)

可現股當沖

股價
33.95
漲跌
▲0.15
漲幅
+0.44%
成交量
13,051張
產業
上市水泥類股
2644人加入追蹤

立即追蹤
本地時間:14:30

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

台泥 (1101)籌碼相關－康和-嘉義券商分點個股進出

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

康和-嘉義券商分點個股進出
康和-嘉義券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/28	0	0.00	1	33.95	33.95	-1	18,880	-0.01%
2024/05/27	15	33.87	2.4	33.81	33.80	12.7	19,149	0.07%
2024/05/24	8.1	33.92	15	33.91	34.05	-6.9	19,164	-0.04%
2024/05/22	5	34.25	35	34.19	34.35	-30	18,882	-0.16%
2024/05/21	51.1	33.21	233	33.25	33.35	-181.9	18,203	-1.00%	大賣/鉅額交易
2024/05/20	19	33.77	11	33.96	33.85	8	18,043	0.04%
2024/05/17	26	33.90	4.6	33.79	33.90	21.4	17,916	0.12%
2024/05/16	6	33.56	4	33.60	33.60	2	17,836	0.01%
2024/05/15	3.1	33.40	0	0.00	33.30	3.1	17,783	0.02%
2024/05/14	16	33.27	5	33.30	33.35	11	17,869	0.06%
2024/05/13	6	33.73	12	33.61	33.70	-6	17,684	-0.03%
2024/05/10	7	33.19	46.3	33.08	33.30	-39.3	17,314	-0.23%
2024/05/09	49	32.68	11	32.70	32.65	38	17,094	0.22%
2024/05/08	20	33.13	8	33.06	33.10	12	17,111	0.07%
2024/05/07	61	32.78	58	33.11	33.20	3	17,141	0.02%
2024/05/06	13.3	33.10	91	33.01	33.00	-77.7	16,992	-0.46%
2024/05/03	0	0.00	13	32.58	32.40	-13	16,551	-0.08%
2024/05/02	11.1	32.28	3.5	32.27	32.30	7.6	16,359	0.05%
2024/04/30	103	32.05	7	32.23	32.05	96	16,171	0.59%	大買/
2024/04/29	10	32.20	2	32.10	32.35	8	16,038	0.05%
2024/04/26	8.4	31.87	2	31.83	31.80	6.4	15,880	0.04%
2024/04/25	123	31.96	12	31.87	32.00	111	15,849	0.70%	大買/鉅額交易
2024/04/24	6	32.25	0	0.00	32.15	6	15,799	0.04%
2024/04/23	11	32.68	0	0.00	32.35	11	16,021	0.07%
2024/04/22	0.2	32.60	1	32.60	32.60	-0.8	15,974	-0.01%
2024/04/19	22	32.12	0	32.40	32.00	22	15,756	0.14%
2024/04/18	1	32.80	0	0.00	32.70	1	15,379	0.01%
2024/04/17	21	32.55	0	32.70	32.65	21	15,172	0.14%
2024/04/16	2	33.10	3.3	32.99	32.45	-1.3	15,008	-0.01%
2024/04/15	1	32.50	11.1	32.71	32.35	-10	14,402	-0.07%
2024/04/12	12	31.96	0	0.00	32.20	12	14,063	0.09%
2024/04/11	1	32.40	0.1	32.50	32.40	0.9	13,848	0.01%
2024/04/10	5.4	32.80	10	32.82	32.70	-4.6	13,783	-0.03%
2024/04/09	0.1	32.39	0	0.00	32.45	0.1	13,609	0.00%
2024/04/08	0	32.30	2.3	32.31	32.30	-2.3	13,545	-0.02%
2024/04/03	97	32.21	72	32.72	32.00	25	13,436	0.19%
2024/04/02	7	31.99	11	32.00	31.95	-4	13,046	-0.03%
2024/04/01	53.1	32.15	3	32.20	32.15	50.1	13,124	0.38%
2024/03/29	3	32.00	25.1	31.90	32.15	-22	13,089	-0.17%
2024/03/28	16.1	31.71	3	31.77	31.70	13.1	12,963	0.10%
2024/03/27	1	31.55	0.4	31.80	31.70	0.6	12,844	0.00%
2024/03/26	0	31.25	4	31.49	31.55	-4	12,765	-0.03%
2024/03/25	0	31.20	5	31.15	31.10	-5	12,723	-0.04%
2024/03/22	37.1	31.23	31.2	31.07	31.15	5.9	12,702	0.05%
2024/03/21	0.2	31.51	15	31.58	31.50	-14.8	12,514	-0.12%
2024/03/20	50.4	30.93	31	31.11	30.90	19.4	12,516	0.15%
2024/03/19	48.1	31.43	14	31.49	31.40	34.1	12,198	0.28%
2024/03/18	31.1	31.82	4	31.78	31.70	27.1	11,945	0.23%
2024/03/15	12.1	31.98	2	31.98	31.95	10.1	11,833	0.09%
2024/03/14	13	31.85	0	0.00	32.00	13	11,512	0.11%
2024/03/13	14.2	31.73	10.1	31.78	31.70	4	11,518	0.03%
2024/03/12	1	31.95	6.1	31.88	32.00	-5.1	11,388	-0.04%
2024/03/11	15.6	31.70	50	31.75	31.80	-34.4	11,415	-0.30%
2024/03/08	13.3	32.07	2.1	31.93	31.85	11.3	11,531	0.10%
2024/03/07	5	32.01	1	31.95	32.00	4	11,664	0.03%
2024/03/06	1	31.95	18.1	31.93	32.00	-17.1	12,022	-0.14%
2024/03/05	1	32.05	11.1	32.05	32.00	-10	13,502	-0.07%
2024/03/04	0	32.15	10	32.07	32.05	-10	13,771	-0.07%
2024/03/01	8.2	32.00	0	0.00	32.05	8.2	14,657	0.06%
2024/02/29	7.5	32.23	1	32.40	32.10	6.5	14,759	0.04%
2024/02/27	2.1	31.90	13.5	31.91	31.85	-11.4	14,610	-0.08%
2024/02/26	4	32.18	4.7	32.29	32.15	-0.7	14,608	0.00%
2024/02/22	1	32.50	2	32.43	32.55	-1	15,103	-0.01%
2024/02/21	4.3	32.45	0	0.00	32.50	4.3	15,202	0.03%
2024/02/20	0	0.00	15	32.60	32.65	-15	15,222	-0.10%
2024/02/19	6	32.59	2.8	32.46	32.80	3.2	15,433	0.02%
2024/02/16	13.3	31.81	0	0.00	31.90	13.3	15,704	0.08%
2024/02/15	17.3	31.86	0	0.00	32.00	17.3	15,670	0.11%
2024/02/05	3	32.02	7	31.94	32.15	-4	15,497	-0.03%
2024/02/02	3	32.40	0	32.40	32.25	3	15,452	0.02%
2024/02/01	0	32.45	7	32.10	32.45	-7	15,591	-0.04%
2024/01/31	87.1	31.85	85	31.99	31.90	2.1	15,628	0.01%
2024/01/30	11.1	32.02	15	32.10	32.00	-3.9	15,538	-0.03%
2024/01/29	1.1	32.41	0	0.00	32.35	1.1	15,511	0.01%
2024/01/26	10	32.60	0	0.00	32.60	10	15,632	0.06%
2024/01/25	0.1	32.70	0	0.00	32.70	0.1	15,730	0.00%
2024/01/24	9	32.68	0	0.00	32.60	9	15,865	0.06%
2024/01/23	0	0.00	1	32.70	32.70	-1	16,153	-0.01%
2024/01/22	0.2	32.40	25	32.35	32.30	-24.8	16,296	-0.15%
2024/01/19	14	31.89	0	0.00	32.40	14	16,355	0.09%
2024/01/18	20.4	32.05	0.1	32.20	32.05	20.3	16,380	0.12%
2024/01/17	35	32.27	0	0.00	32.20	35	16,459	0.21%
2024/01/16	14.1	32.95	6	33.04	32.90	8.1	16,356	0.05%
2024/01/15	3.1	33.68	10.1	34.00	33.65	-7	16,277	-0.04%
2024/01/12	0	0.00	7	33.69	33.75	-7	16,716	-0.04%
2024/01/11	5.1	33.70	3	33.73	33.70	2.1	17,605	0.01%
2024/01/10	6	33.78	0	0.00	33.70	6	18,877	0.03%
2024/01/09	1.1	34.11	0	0.00	34.05	1.1	19,006	0.01%
2024/01/08	11.1	34.30	0.2	34.40	34.25	10.9	19,126	0.06%
2024/01/05	1	34.25	0	0.00	34.35	1	19,349	0.01%
2024/01/04	0	0.00	0.3	34.20	34.20	-0.3	19,609	0.00%
2024/01/03	6.2	34.30	0	0.00	34.20	6.2	19,771	0.03%
2024/01/02	0.6	34.79	0	0.00	34.70	0.6	19,818	0.00%
2023/12/28	10.1	34.79	1	34.75	34.90	9.1	20,185	0.04%
2023/12/27	0	34.65	5	34.81	34.90	-5	20,197	-0.02%
2023/12/26	1	34.55	2	34.60	34.65	-1	20,237	0.00%
2023/12/22	15.1	34.25	0	0.00	34.30	15.1	20,578	0.07%
2023/12/21	1.7	34.19	1	34.15	34.25	0.7	20,790	0.00%
2023/12/20	6	34.26	0	0.00	34.50	6	21,158	0.03%
2023/12/19	1	34.35	1.1	34.26	34.35	-0.1	21,394	0.00%
2023/12/18	1.5	34.47	1	34.50	34.55	0.5	21,730	0.00%
2023/12/15	1	34.50	14	34.45	34.30	-13	21,955	-0.06%
2023/12/14	10	34.50	4	34.43	34.40	6	21,772	0.03%
2023/12/13	0.1	34.20	2	34.15	34.05	-1.9	21,743	-0.01%
2023/12/12	10	34.20	0	0.00	34.15	10	21,824	0.05%
2023/12/11	1.2	34.49	2	34.40	34.40	-0.8	21,878	0.00%
2023/12/08	0	0.00	14	34.63	34.60	-14	22,119	-0.06%
2023/12/07	29	34.59	2.5	34.43	34.50	26.5	22,107	0.12%
2023/12/06	12	34.65	0	0.00	34.60	12	22,145	0.05%
2023/12/05	2	34.58	27	34.62	34.90	-25	22,206	-0.11%
2023/12/04	0.2	34.25	4.7	34.14	34.05	-4.6	22,066	-0.02%
2023/12/01	23.4	34.55	0	0.00	34.40	23.4	22,225	0.11%
2023/11/30	10	35.25	9.8	34.99	34.95	0.2	21,892	0.00%
2023/11/29	10.1	34.43	8	34.51	34.25	2.1	20,364	0.01%
2023/11/28	74	34.84	17	34.92	34.50	57	20,138	0.28%
2023/11/27	1	34.05	2	34.20	33.95	-1	19,597	-0.01%
2023/11/24	0.1	33.90	7	34.05	33.75	-6.9	19,408	-0.04%
2023/11/22	33.1	34.03	0	0.00	33.85	33.1	19,049	0.17%
2023/11/21	53.2	34.03	6	33.97	34.20	47.2	18,952	0.25%
2023/11/20	21	33.58	5	33.56	33.60	16	18,544	0.09%
2023/11/17	0	0.00	1	33.30	33.20	-1	18,469	-0.01%
2023/11/16	24	33.18	0.1	33.20	33.05	23.9	18,400	0.13%
2023/11/15	0	0.00	4	33.03	33.15	-4	18,225	-0.02%
2023/11/14	5	32.50	0	0.00	32.50	5	18,089	0.03%
2023/11/13	1.1	32.80	1	32.65	32.80	0.1	18,187	0.00%
2023/11/10	25	32.94	2	32.93	32.85	23	18,374	0.13%
2023/11/09	0	33.00	4	33.03	32.90	-4	18,388	-0.02%
2023/11/08	0.1	32.90	1	32.90	32.90	-0.9	18,405	-0.01%
2023/11/07	5	32.50	0	0.00	32.55	5	18,432	0.03%
2023/11/06	18	32.93	17	32.90	32.80	1	18,394	0.01%
2023/11/03	0	0.00	3	32.83	32.90	-3	18,290	-0.02%
2023/11/02	0.1	32.40	1	32.40	32.35	-0.9	18,196	0.00%
2023/11/01	2.1	32.44	4	32.15	32.10	-1.9	18,166	-0.01%
2023/10/31	1	32.25	5.4	32.24	32.25	-4.4	18,158	-0.02%
2023/10/30	4	31.98	0	0.00	32.00	4	18,028	0.02%
2023/10/27	0	0.00	1.1	31.95	31.85	-1.1	17,917	-0.01%
2023/10/26	3.5	31.46	0	0.00	31.45	3.5	17,975	0.02%
2023/10/25	4.2	31.59	0	0.00	31.55	4.2	17,848	0.02%
2023/10/24	3.2	31.52	1	31.50	31.50	2.2	17,706	0.01%
2023/10/23	3.2	31.67	0	0.00	31.65	3.2	17,530	0.02%
2023/10/20	5.2	31.80	0	0.00	31.75	5.2	17,702	0.03%
2023/10/19	20.4	31.90	2	31.90	31.90	18.4	17,409	0.11%
2023/10/18	17.4	32.50	0	0.00	32.45	17.4	16,813	0.10%
2023/10/17	6	33.41	0	0.00	33.45	6	15,659	0.04%
2023/10/13	4	34.04	5	33.94	33.80	-1	15,722	-0.01%
2023/10/12	10	33.75	3.1	33.56	33.70	7	15,681	0.04%
2023/10/11	1.2	33.02	2	33.05	33.10	-0.8	15,548	-0.01%
2023/10/06	21	33.01	0	0.00	32.80	21	15,540	0.14%
2023/10/05	5.1	32.79	0	0.00	32.75	5.1	15,507	0.03%
2023/10/04	0.1	33.02	0	0.00	32.90	0.1	15,539	0.00%
2023/10/03	1	33.10	0	0.00	33.20	1	15,625	0.01%
2023/10/02	2.1	33.15	5.5	33.15	33.10	-3.4	15,776	-0.02%
2023/09/28	0.1	33.15	5	33.10	33.25	-4.9	16,020	-0.03%
2023/09/27	11	33.05	0	0.00	33.05	11	15,999	0.07%
2023/09/26	18.1	33.01	0	0.00	33.00	18.1	15,938	0.11%
2023/09/25	21.3	33.18	0	0.00	33.10	21.3	15,777	0.13%
2023/09/22	37.8	33.44	0	0.00	33.50	37.8	15,474	0.24%
2023/09/21	23.2	33.98	2	33.90	33.80	21.2	15,253	0.14%
2023/09/20	14	34.40	13	34.41	34.35	1	15,082	0.01%
2023/09/19	4.1	34.89	3	34.95	34.80	1.1	14,902	0.01%
2023/09/18	12.1	35.05	0	0.00	35.10	12.1	14,938	0.08%
2023/09/15	0.1	35.29	1	35.25	35.10	-0.9	15,030	-0.01%
2023/09/14	10	35.35	2	35.50	35.50	8	14,962	0.05%
2023/09/13	4	35.10	4.2	35.09	35.30	-0.2	14,972	0.00%
2023/09/12	2.1	34.45	11.2	34.50	34.60	-9.1	15,254	-0.06%
2023/09/11	11.2	34.10	70	34.10	34.20	-58.8	15,266	-0.39%
2023/09/08	38.2	34.24	30	34.10	34.10	8.2	15,301	0.05%
2023/09/07	1.4	34.31	2	34.30	34.35	-0.7	15,280	0.00%
2023/09/06	91.4	34.73	0	0.00	34.40	91.4	15,287	0.60%
2023/09/05	4.8	35.02	1	35.05	35.00	3.8	14,939	0.03%
2023/09/04	37	35.10	46	35.14	35.20	-9	14,925	-0.06%
2023/09/01	38.1	35.03	69	35.23	35.25	-30.9	14,877	-0.21%
2023/08/31	38	35.19	0	0.00	34.95	38	14,843	0.26%
2023/08/30	2.1	35.44	0	0.00	35.30	2.1	14,684	0.01%
2023/08/29	0	35.30	70.4	35.40	35.40	-70.3	15,130	-0.46%
2023/08/28	7	35.28	2	35.20	35.20	5	15,344	0.03%
2023/08/25	5	35.10	30	35.10	35.10	-25	16,124	-0.16%
2023/08/24	12.5	35.31	0	0.00	35.30	12.5	16,441	0.08%
2023/08/23	13.5	35.44	0	0.00	35.30	13.5	16,726	0.08%
2023/08/22	5	35.40	0	0.00	35.40	5	16,947	0.03%
2023/08/21	1.2	35.29	0	0.00	35.40	1.2	17,344	0.01%
2023/08/18	17.3	35.35	3	35.25	35.15	14.3	17,523	0.08%
2023/08/17	66.1	35.65	16	35.60	35.65	50.1	17,458	0.29%
2023/08/16	70	36.16	2	36.20	36.05	68	17,488	0.39%
2023/08/15	5.1	36.76	0	36.85	36.70	5.1	17,473	0.03%
2023/08/14	8.1	36.93	2	36.85	36.85	6.1	17,582	0.03%
2023/08/11	2.1	37.30	3	37.43	37.40	-0.9	17,637	-0.01%
2023/08/10	1.3	36.93	0	0.00	36.85	1.3	17,644	0.01%
2023/08/09	0.2	37.25	1	37.10	37.15	-0.8	17,972	0.00%
2023/08/08	16.4	37.41	0	0.00	37.10	16.4	18,250	0.09%
2023/08/07	5	37.54	4.1	37.43	37.65	0.9	18,384	0.01%
2023/08/04	0	37.50	38	37.40	37.35	-38	18,438	-0.21%
2023/08/02	2	37.23	0	0.00	37.20	2	18,846	0.01%
2023/08/01	3.1	37.45	0	0.00	37.55	3.1	19,015	0.02%
2023/07/31	21.1	37.40	6	37.43	37.30	15.1	19,125	0.08%
2023/07/28	0	0.00	2	37.28	37.35	-2	19,175	-0.01%
2023/07/27	0	0.00	4	37.30	37.35	-4	19,620	-0.02%
2023/07/26	1	37.30	100	37.30	37.25	-99	20,584	-0.48%
2023/07/25	1	37.35	10	37.21	37.40	-9	20,798	-0.04%
2023/07/24	6.1	36.31	4	36.56	36.50	2.1	20,874	0.01%
2023/07/21	9.6	36.31	0	0.00	36.10	9.6	21,180	0.05%
2023/07/20	6	36.56	0	0.00	36.55	6	21,667	0.03%
2023/07/19	9	36.69	3	36.60	36.60	6	22,718	0.03%
2023/07/18	12.2	36.65	4	36.76	37.10	8.2	23,504	0.04%
2023/07/17	22	36.75	19	36.70	36.75	3	23,411	0.01%
2023/07/14	27	37.01	1	37.05	37.00	26	23,348	0.11%
2023/07/13	4.1	36.76	6	37.03	36.80	-1.9	23,366	-0.01%
2023/07/12	18	36.60	0	0.00	36.60	18	23,564	0.08%
2023/07/11	33.3	36.68	2	36.58	36.55	31.3	23,517	0.13%
2023/07/10	28.1	37.09	1	37.00	36.85	27.1	23,394	0.12%
2023/07/07	65	37.09	62.1	37.21	37.30	3	23,264	0.01%
2023/07/06	47.3	37.44	18.1	37.42	37.25	29.2	23,393	0.12%
2023/07/05	4.1	37.94	45	37.83	37.80	-40.9	23,091	-0.18%
2023/07/04	2.6	38.14	10	38.14	38.05	-7.4	22,913	-0.03%
2023/07/03	5.1	38.19	1	38.30	38.25	4.1	22,864	0.02%
2023/06/30	0	38.20	0	0.00	38.05	0	22,907	0.00%
2023/06/29	31.6	38.10	1	38.10	38.05	30.6	22,932	0.13%
2023/06/28	35.2	38.09	0	0.00	38.05	35.2	22,980	0.15%
2023/06/27	1.5	38.55	0	0.00	38.45	1.5	23,114	0.01%
2023/06/26	5	38.72	3.1	38.82	38.80	1.9	23,371	0.01%
2023/06/21	0.2	38.69	4	38.43	38.70	-3.8	23,378	-0.02%
2023/06/20	28	38.50	6	38.60	38.55	22	23,375	0.09%
2023/06/19	1	38.85	3	38.75	38.70	-2	23,493	-0.01%
2023/06/16	18	38.83	8.1	38.95	38.70	9.9	23,472	0.04%
2023/06/15	0.1	38.35	11.7	38.27	38.35	-11.6	23,007	-0.05%
2023/06/14	14	38.24	2.2	38.31	38.35	11.8	23,330	0.05%
2023/06/13	0	38.30	107	38.28	38.25	-107	23,466	-0.46%	大賣/鉅額交易
2023/06/12	1.2	38.35	28	38.74	38.25	-26.8	23,491	-0.11%
2023/06/09	0	0.00	2	38.50	38.45	-2	23,511	-0.01%
2023/06/08	2	38.45	10	38.70	38.50	-8	23,676	-0.03%
2023/06/07	0	0.00	6	38.82	38.80	-6	23,851	-0.03%
2023/06/06	0.5	38.80	0	0.00	38.80	0.5	24,048	0.00%
2023/06/05	8	38.96	1	38.90	38.85	7	24,210	0.03%
2023/06/02	30	38.60	34.1	38.48	38.55	-4.1	24,023	-0.02%
2023/06/01	77.2	37.84	74	37.77	37.75	3.2	23,598	0.01%
2023/05/31	59.1	38.07	1.1	38.02	37.90	58	23,504	0.25%
2023/05/30	2	37.98	2	38.15	38.30	0	22,887	0.00%
2023/05/29	14.1	37.89	4	37.90	38.15	10.1	23,178	0.04%
2023/05/26	5.1	37.75	0	37.90	38.00	5.1	23,692	0.02%
2023/05/25	3	37.57	31	37.55	38.05	-28	24,133	-0.12%
2023/05/24	2.7	37.73	10	37.65	37.85	-7.3	23,953	-0.03%
2023/05/23	0.1	38.07	10	37.95	37.90	-9.9	23,751	-0.04%
2023/05/22	11.2	38.29	2.1	38.11	38.25	9.1	23,649	0.04%
2023/05/19	1	37.95	7.1	37.89	37.85	-6.1	23,556	-0.03%
2023/05/18	20.2	37.85	1	37.90	37.85	19.2	23,437	0.08%
2023/05/17	2.1	37.88	6	37.90	37.90	-3.9	23,453	-0.02%
2023/05/16	5.1	37.52	4.2	37.62	37.75	0.9	23,506	0.00%
2023/05/15	23.3	37.28	1	37.30	37.35	22.3	23,506	0.09%
2023/05/12	8.8	38.45	37	38.16	37.80	-28.2	23,276	-0.12%
2023/05/11	8.8	38.45	37	38.16	38.20	-28.2	23,037	-0.12%
2023/05/10	13	38.71	44	38.73	38.85	-31	22,849	-0.14%
2023/05/09	26.4	38.88	7	38.91	38.65	19.4	22,795	0.09%
2023/05/08	22	39.62	13	39.58	39.60	9	22,479	0.04%
2023/05/05	1.1	39.53	5	39.30	39.30	-3.9	22,322	-0.02%
2023/05/04	2	39.53	1	39.50	39.45	1	22,305	0.00%
2023/05/03	26	39.68	112	39.96	39.50	-86	22,236	-0.39%	大賣/
2023/05/02	207.1	39.63	42.3	39.79	39.90	164.8	22,048	0.75%	大買/鉅額交易
2023/04/28	5	38.67	6	38.76	38.70	-1	21,538	0.00%
2023/04/27	7.1	38.90	2	39.00	38.65	5.1	21,481	0.02%
2023/04/26	24.8	38.64	9.4	38.76	39.10	15.4	21,572	0.07%
2023/04/25	46.3	38.88	99	38.94	38.50	-52.7	21,693	-0.24%
2023/04/24	248.4	39.15	24.2	39.27	39.55	224.2	21,265	1.05%	大買/鉅額交易
2023/04/21	14.3	38.22	53.7	38.42	38.30	-39.5	20,241	-0.19%
2023/04/20	3	37.19	18	37.39	37.20	-15	19,358	-0.08%
2023/04/19	7.1	37.36	5	37.25	37.10	2.1	19,409	0.01%
2023/04/18	21.2	37.65	3	37.95	37.45	18.2	19,425	0.09%
2023/04/17	13	38.01	25.5	38.01	37.95	-12.5	19,656	-0.06%
2023/04/14	10	37.42	5	37.45	37.55	5	19,373	0.03%
2023/04/13	8	37.51	4.1	37.60	37.55	3.9	19,387	0.02%
2023/04/12	14.1	37.60	16.1	37.63	37.45	-2	19,333	-0.01%
2023/04/11	6.1	37.44	41	37.45	37.45	-34.9	19,262	-0.18%
2023/04/10	1.5	36.50	22	36.41	36.60	-20.5	19,042	-0.11%
2023/04/07	7	36.40	1	36.50	36.40	6	19,060	0.03%
2023/04/06	20.1	36.31	16	36.40	36.45	4.1	19,160	0.02%
2023/03/31	0	0.00	24	36.52	36.40	-24	19,407	-0.12%
2023/03/30	2.2	36.16	0	0.00	36.20	2.2	20,415	0.01%
2023/03/29	20.1	36.17	3	36.30	36.35	17.1	21,328	0.08%
2023/03/28	15.5	36.26	14	36.30	36.20	1.5	22,230	0.01%
2023/03/27	22.2	36.75	12.7	36.79	36.65	9.6	23,097	0.04%
2023/03/24	5	37.49	0.3	37.45	37.60	4.7	23,872	0.02%
2023/03/23	4.2	37.45	0	0.00	37.35	4.2	23,875	0.02%
2023/03/22	1	37.20	14.2	37.34	37.20	-13.2	23,957	-0.06%
2023/03/21	1.1	37.06	6.5	37.29	37.05	-5.4	24,027	-0.02%
2023/03/20	3.2	36.72	12	36.86	36.90	-8.8	24,042	-0.04%
2023/03/17	7	36.46	10	36.56	36.40	-3	24,199	-0.01%
2023/03/16	20.2	36.50	4.1	36.70	36.35	16.1	23,908	0.07%
2023/03/15	3.2	37.06	7	37.07	37.10	-3.8	23,942	-0.02%
2023/03/14	14.2	36.55	0	0.00	36.75	14.2	24,037	0.06%
2023/03/13	3.1	36.46	11	36.79	36.75	-7.9	24,266	-0.03%
2023/03/10	40.3	36.72	17	36.71	36.70	23.3	24,281	0.10%
2023/03/09	20.3	37.44	0	0.00	37.20	20.3	24,506	0.08%
2023/03/08	14.2	37.65	8	37.59	37.75	6.2	24,873	0.03%
2023/03/07	0	0.00	0.1	38.00	37.95	-0.1	24,885	0.00%
2023/03/06	15	38.00	4.2	38.00	37.95	10.8	25,216	0.04%
2023/03/03	3.3	37.84	6	37.90	37.75	-2.7	25,487	-0.01%
2023/03/02	12.5	37.60	0	0.00	37.90	12.5	25,669	0.05%
2023/03/01	36.5	38.00	6.4	38.31	37.80	30.1	25,706	0.12%
2023/02/24	0	39.30	0.1	39.40	39.15	-0.1	25,338	0.00%
2023/02/23	16.9	39.22	33.6	39.44	39.50	-16.7	24,816	-0.07%
2023/02/22	2	37.95	34	37.91	38.05	-32	25,159	-0.13%
2023/02/21	6.1	38.24	1	38.30	38.35	5.1	26,058	0.02%
2023/02/20	5	38.05	4.2	38.06	38.25	0.8	26,714	0.00%
2023/02/17	9	37.81	4.1	37.74	38.00	4.9	27,226	0.02%
2023/02/16	2	37.80	4	37.38	37.50	-2	27,958	-0.01%
2023/02/15	13	37.59	20	37.58	37.55	-7	28,051	-0.03%
2023/02/14	12.5	37.44	1.3	37.45	37.25	11.2	27,991	0.04%
2023/02/13	9.1	37.07	0	37.00	37.00	9.1	27,957	0.03%
2023/02/10	1.1	36.75	0.1	36.80	36.85	1	28,096	0.00%
2023/02/09	13	36.77	0	0.00	36.60	13	28,114	0.05%
2023/02/08	4.8	36.64	6	36.70	36.75	-1.2	28,188	0.00%
2023/02/07	0	0.00	6.1	36.52	36.65	-6.1	28,269	-0.02%
2023/02/06	6.3	36.09	17	36.22	36.15	-10.7	28,252	-0.04%
2023/02/03	4	36.40	10	36.53	36.45	-6	28,142	-0.02%
2023/02/02	11	36.78	0	0.00	36.80	11	28,165	0.04%
2023/02/01	1.1	36.61	12	36.63	36.75	-10.9	28,193	-0.04%
2023/01/31	16.5	36.60	0	0.00	36.25	16.5	28,263	0.06%
2023/01/30	6.1	36.96	14.2	36.81	36.95	-8	28,195	-0.03%
2023/01/17	6.2	35.99	40	36.01	36.00	-33.8	28,181	-0.12%
2023/01/16	8	36.53	10.1	36.52	36.50	-2.1	28,175	-0.01%
2023/01/13	1	36.25	30.6	36.04	36.15	-29.6	27,855	-0.11%
2023/01/12	0	35.35	37.2	35.34	35.40	-37.2	27,913	-0.13%
2023/01/11	7.2	34.67	21	34.72	34.70	-13.8	28,119	-0.05%
2023/01/10	0	0.00	6	34.53	34.60	-6	28,426	-0.02%
2023/01/09	1.1	34.50	9	34.53	34.60	-7.9	28,943	-0.03%
2023/01/06	4.1	34.23	18	34.44	34.25	-13.9	29,213	-0.05%
2023/01/05	1	34.30	19	34.36	34.45	-18	29,670	-0.06%
2023/01/04	12	33.62	0	0.00	33.50	12	29,498	0.04%
2023/01/03	2.2	33.51	10	33.55	33.50	-7.8	29,714	-0.03%
2022/12/30	1	33.75	5.2	33.80	33.65	-4.2	29,735	-0.01%
2022/12/29	17	33.89	0	0.00	33.70	17	29,889	0.06%
2022/12/28	2.1	34.15	8	34.30	34.30	-5.9	30,140	-0.02%
2022/12/27	10	34.48	7	34.34	34.30	3	30,373	0.01%
2022/12/26	3	34.25	3	34.35	34.40	0	30,533	0.00%
2022/12/23	30.1	34.28	1	34.30	34.05	29.1	31,062	0.09%
2022/12/22	35	34.56	12.8	34.37	34.45	22.2	31,982	0.07%
2022/12/21	1.3	34.08	21.3	33.82	34.05	-20	31,325	-0.06%
2022/12/20	1	33.56	12.2	33.85	33.70	-11.2	30,705	-0.04%
2022/12/19	8.1	34.05	1	34.05	33.85	7.1	30,251	0.02%
2022/12/16	11	33.12	2	33.33	34.60	9	29,428	0.03%
2022/12/15	0	0.00	1	33.40	33.55	-1	28,860	0.00%
2022/12/14	0.1	33.70	0	0.00	33.50	0.1	29,170	0.00%
2022/12/13	0	33.80	1.2	33.75	33.70	-1.2	29,231	0.00%
2022/12/12	10.1	33.71	9	33.66	33.85	1.1	29,198	0.00%
2022/12/09	30	33.53	3	33.68	33.70	27	29,684	0.09%
2022/12/08	2	33.20	10	33.30	33.20	-8	29,675	-0.03%
2022/12/07	0	0.00	1	33.45	33.35	-1	29,677	0.00%
2022/12/06	1	33.45	0	0.00	33.30	1	29,698	0.00%
2022/12/05	5	33.54	15	33.49	33.70	-10	29,562	-0.03%
2022/12/02	14	33.71	3	33.75	33.65	11	29,249	0.04%
2022/12/01	42.1	34.09	12	34.03	34.05	30.1	29,193	0.10%
2022/11/30	0	33.55	2	33.58	33.90	-2	29,003	-0.01%
2022/11/29	2.1	33.49	3	33.12	33.55	-0.9	28,619	0.00%
2022/11/28	14.1	33.04	3	33.03	33.00	11.1	28,640	0.04%
2022/11/25	0	33.42	3	33.37	33.55	-3	28,428	-0.01%
2022/11/24	14	32.84	15	33.12	33.20	-1	28,273	0.00%
2022/11/23	0.1	32.83	19	32.69	32.70	-18.9	28,055	-0.07%
2022/11/22	6	32.53	37	32.53	32.65	-31	27,954	-0.11%
2022/11/21	37.2	32.93	19.2	32.88	32.85	18	27,730	0.06%
2022/11/18	23.2	33.57	52.2	33.34	33.30	-28.9	27,498	-0.11%
2022/11/17	113.1	34.15	59.1	34.22	34.25	54	26,542	0.20%	大買/
2022/11/16	25.3	33.15	1	32.90	32.90	24.3	25,556	0.10%
2022/11/15	105	33.41	125.1	33.37	33.85	-20.1	24,950	-0.08%	大買/大賣/
2022/11/14	332	33.97	281.1	34.11	34.15	50.9	24,375	0.21%	大買/大賣/
2022/11/11	3.3	32.12	7.1	32.09	32.15	-3.8	23,576	-0.02%
2022/11/10	14.1	31.75	4	31.93	31.70	10.1	23,483	0.04%
2022/11/09	5.2	31.82	8	31.83	31.90	-2.8	23,444	-0.01%
2022/11/08	2.4	31.63	14	31.64	31.65	-11.6	23,282	-0.05%
2022/11/07	2	30.75	7	30.76	31.00	-5	23,106	-0.02%
2022/11/04	4.2	30.34	0	0.00	30.45	4.2	23,191	0.02%
2022/11/03	14.2	30.30	0	0.00	30.30	14.2	23,144	0.06%
2022/11/02	1.1	30.76	2	30.78	30.75	-0.9	23,105	0.00%
2022/11/01	12.1	30.47	6	30.52	30.65	6.1	23,119	0.03%
2022/10/31	7.2	30.46	10	30.46	30.25	-2.8	23,108	-0.01%
2022/10/28	3.2	30.68	3	30.97	30.50	0.2	23,119	0.00%
2022/10/27	30	30.87	27	30.90	30.85	3	23,111	0.01%
2022/10/26	6	30.15	10.1	30.28	30.30	-4.1	23,119	-0.02%
2022/10/25	42	30.06	22	29.99	29.90	20	23,077	0.09%
2022/10/24	5.2	30.90	3	31.40	30.60	2.2	22,682	0.01%
2022/10/21	0.2	31.07	22	31.28	31.00	-21.8	22,562	-0.10%
2022/10/20	26.1	31.18	8	30.96	30.90	18.1	22,518	0.08%
2022/10/19	1.5	31.96	5.2	31.75	31.60	-3.7	22,012	-0.02%
2022/10/18	16	31.36	0	0.00	31.45	16	21,608	0.07%
2022/10/17	12.1	31.66	1	31.45	31.70	11.1	21,593	0.05%
2022/10/14	14	32.55	0	0.00	32.40	14	21,633	0.06%
2022/10/13	20.2	33.44	1	33.15	32.65	19.2	21,544	0.09%
2022/10/12	4	33.94	0.2	33.90	33.75	3.8	21,287	0.02%
2022/10/11	2.1	33.86	0.2	34.00	33.80	1.9	21,345	0.01%
2022/10/07	2	34.35	2	34.45	34.25	0	21,291	0.00%
2022/10/06	4	34.24	1	34.35	34.30	3	21,266	0.01%
2022/10/05	26.1	34.21	10	34.30	34.15	16.1	21,277	0.08%
2022/10/04	6.1	33.87	0	0.00	33.85	6.1	21,025	0.03%
2022/10/03	1.1	33.72	0	0.00	33.65	1.1	20,773	0.01%
2022/09/30	7.1	33.75	0	0.00	33.80	7.1	20,658	0.03%
2022/09/29	32.3	34.10	16	34.22	34.15	16.3	20,144	0.08%
2022/09/28	22.8	35.13	0	0.00	34.90	22.8	19,056	0.12%
2022/09/27	4	35.74	0	0.00	35.80	4	18,789	0.02%
2022/09/26	18.8	36.03	1	36.00	35.85	17.8	18,599	0.10%
2022/09/23	21.4	37.04	1	37.10	37.00	20.4	18,381	0.11%
2022/09/22	24.6	37.43	5	37.48	37.55	19.6	18,250	0.11%
2022/09/21	11.7	38.27	4	38.10	38.10	7.7	17,880	0.04%
2022/09/20	2	38.58	0	0.00	38.55	2	17,513	0.01%
2022/09/19	11	38.83	9	38.88	38.80	2	17,397	0.01%
2022/09/16	10.8	38.86	8.1	38.80	38.60	2.7	17,332	0.02%
2022/09/15	3.1	39.47	0	0.00	39.55	3.1	16,939	0.02%
2022/09/14	3	39.65	6	39.73	39.65	-3	16,875	-0.02%
2022/09/13	0.1	39.86	12	39.86	39.90	-11.9	16,925	-0.07%
2022/09/12	0.3	39.90	10	39.80	39.80	-9.7	16,977	-0.06%
2022/09/08	0.5	39.73	0.1	39.75	39.85	0.5	17,321	0.00%
2022/09/07	13	39.73	12.2	39.65	39.70	0.8	17,462	0.00%
2022/09/06	2	39.75	12	39.53	39.85	-10	17,501	-0.06%
2022/09/05	1	39.00	28.6	39.08	39.10	-27.6	17,483	-0.16%
2022/09/02	9.2	38.53	0	0.00	38.50	9.2	17,570	0.05%
2022/09/01	5.5	38.95	5.1	39.02	38.90	0.4	17,325	0.00%
2022/08/31	3	39.25	1	39.20	39.30	2	17,158	0.01%
2022/08/30	1.4	39.37	0	0.00	39.25	1.4	17,048	0.01%
2022/08/29	3.2	39.14	1.1	39.10	39.35	2.2	17,169	0.01%
2022/08/26	0	39.60	5	39.65	39.65	-5	17,183	-0.03%
2022/08/25	6.1	39.30	0.1	39.40	39.55	6	17,263	0.03%
2022/08/24	4.7	39.15	0.5	39.35	39.25	4.2	17,398	0.02%
2022/08/23	4.1	39.23	2	39.25	39.35	2.1	17,816	0.01%
2022/08/22	4.3	39.16	1.2	39.43	39.65	3.1	17,936	0.02%
2022/08/19	12	39.45	0.1	39.60	39.45	12	18,065	0.07%
2022/08/18	3.2	39.62	0	0.00	39.80	3.2	18,153	0.02%
2022/08/17	0	39.45	0	39.60	40.00	0	18,215	0.00%
2022/08/16	1	39.15	0	0.00	39.35	1	18,244	0.01%
2022/08/15	3	39.23	8	39.00	39.30	-5	18,314	-0.03%
2022/08/12	8	39.17	3	39.15	39.30	5	18,719	0.03%
2022/08/11	10.3	39.21	33	39.07	39.35	-22.7	18,846	-0.12%
2022/08/10	19	38.49	3	38.70	38.75	16	18,945	0.08%
2022/08/09	7	38.51	1	38.75	38.75	6	19,108	0.03%
2022/08/08	3	38.63	0	0.00	38.70	3	19,258	0.02%
2022/08/05	2	38.90	0	0.00	38.85	2	19,436	0.01%
2022/08/04	7.7	38.91	1.1	39.05	38.75	6.6	19,943	0.03%
2022/08/03	6.1	38.97	1	39.05	39.10	5.1	20,186	0.03%
2022/08/02	11	39.10	3.1	39.05	39.15	8	20,245	0.04%
2022/08/01	5.1	39.29	23	39.24	39.50	-17.9	20,243	-0.09%
2022/07/29	3	38.53	8	38.64	38.75	-5	20,205	-0.02%
2022/07/28	15	38.09	10	38.17	38.20	5	20,134	0.02%
2022/07/27	7.3	37.86	0	0.00	37.85	7.3	20,075	0.04%
2022/07/26	6	37.85	17	37.81	37.80	-11	20,246	-0.05%
2022/07/25	7.1	37.85	0	0.00	37.85	7.1	20,320	0.03%
2022/07/22	13	37.73	2	37.85	37.70	11	20,389	0.05%
2022/07/21	9	37.96	35	37.94	38.05	-26	20,196	-0.13%
2022/07/20	10.5	41.59	21	41.62	41.60	-10.5	19,656	-0.05%
2022/07/19	6	41.32	10	41.23	41.65	-4	19,510	-0.02%
2022/07/18	8	40.19	11	40.26	40.70	-3	19,267	-0.02%
2022/07/15	11.3	40.68	0	0.00	40.50	11.3	19,169	0.06%
2022/07/14	3	41.73	1	41.75	41.70	2	19,107	0.01%
2022/07/13	11.5	41.98	1	41.80	41.80	10.5	19,230	0.05%
2022/07/12	1	40.80	19	40.88	41.00	-18	19,337	-0.09%
2022/07/11	0.1	41.19	1.1	40.91	41.10	-1	19,484	-0.01%
2022/07/08	11	40.80	11	40.69	40.80	0	19,573	0.00%
2022/07/07	0	0.00	4.1	40.79	40.90	-4.1	19,674	-0.02%
2022/07/06	0	40.10	3.4	40.35	40.00	-3.3	20,055	-0.02%
2022/07/05	0	0.00	1	40.55	40.75	-1	19,967	-0.01%
2022/07/04	9.1	40.03	1	40.00	40.00	8.1	19,809	0.04%
2022/07/01	3.2	40.41	11	40.39	40.35	-7.8	19,681	-0.04%
2022/06/30	1	39.50	10	39.55	39.50	-9	19,421	-0.05%
2022/06/29	2	39.53	0	0.00	39.55	2	19,227	0.01%
2022/06/28	28.2	39.66	2	39.70	39.60	26.2	19,218	0.14%
2022/06/27	4	39.88	2	40.00	39.80	2	19,203	0.01%
2022/06/24	1	39.50	6	39.61	39.50	-5	19,070	-0.03%
2022/06/23	12.1	39.27	8	39.18	39.00	4.1	18,963	0.02%
2022/06/22	1	39.65	8	39.67	39.50	-7	18,809	-0.04%
2022/06/21	6.1	39.39	5	39.35	39.45	1.1	18,775	0.01%
2022/06/20	22.3	39.13	5.1	39.08	38.85	17.2	18,695	0.09%
2022/06/17	6.6	39.64	4	39.60	39.60	2.6	18,440	0.01%
2022/06/16	12	40.11	3	40.13	40.00	9	18,279	0.05%
2022/06/15	43.3	40.12	6	40.18	40.05	37.3	18,452	0.20%
2022/06/14	41.4	40.18	2	40.08	40.10	39.4	18,363	0.21%
2022/06/13	33.4	40.80	6	40.88	40.80	27.4	18,122	0.15%
2022/06/10	14.6	41.43	0	0.00	41.40	14.6	17,840	0.08%
2022/06/09	22	41.63	0	0.00	41.55	22	17,831	0.12%
2022/06/08	3	41.73	2	41.73	41.75	1	17,785	0.01%
2022/06/07	43	41.41	0	0.00	41.35	43	17,736	0.24%
2022/06/06	22.1	41.64	10	41.70	41.55	12.1	17,502	0.07%
2022/06/02	24.1	41.77	100	41.75	41.70	-75.9	17,511	-0.43%
2022/06/01	126.4	42.22	13	42.28	42.10	113.4	17,534	0.65%	大買/鉅額交易
2022/05/31	8	42.75	5	42.70	42.60	3	17,391	0.02%
2022/05/30	13.1	42.89	0	0.00	42.80	13.1	16,918	0.08%
2022/05/27	12	41.95	21	42.21	42.20	-9	16,696	-0.05%
2022/05/26	6.1	41.98	2	42.10	41.70	4.1	16,596	0.02%
2022/05/25	0	41.60	14	41.59	41.65	-14	16,538	-0.08%
2022/05/24	8	41.21	0	0.00	41.20	8	16,462	0.05%
2022/05/23	7.1	41.27	0	0.00	41.20	7.1	16,294	0.04%
2022/05/20	2.1	41.34	0	0.00	41.15	2.1	16,186	0.01%
2022/05/19	7.4	41.15	0	0.00	41.10	7.4	15,717	0.05%
2022/05/18	31.5	41.49	0	0.00	41.60	31.5	15,532	0.20%
2022/05/17	11.1	41.43	0	0.00	41.50	11.1	15,250	0.07%
2022/05/16	5.4	41.29	0	0.00	41.25	5.4	15,019	0.04%
2022/05/13	1.1	41.21	1.5	41.77	41.60	-0.4	14,715	0.00%
2022/05/12	47.8	41.30	0	0.00	40.80	47.8	14,482	0.33%
2022/05/11	14.7	42.77	0	0.00	42.65	14.7	13,898	0.11%
2022/05/10	7.3	43.91	0	0.00	43.85	7.3	13,469	0.05%
2022/05/09	45.7	44.39	0	0.00	44.25	45.7	13,279	0.34%
2022/05/06	6.6	45.13	0	0.00	45.10	6.6	13,113	0.05%
2022/05/05	2.4	45.63	0	0.00	45.60	2.4	13,152	0.02%
2022/05/04	17.1	45.35	0	0.00	45.50	17.1	13,127	0.13%
2022/05/03	29.6	45.32	2	45.25	45.35	27.6	13,228	0.21%
2022/04/29	5	45.97	0	0.00	45.90	5	12,942	0.04%
2022/04/28	2.1	45.90	0	0.00	46.10	2.1	12,785	0.02%
2022/04/27	56	45.82	0	0.00	45.80	56	12,580	0.45%
2022/04/26	30	46.20	5	46.20	46.20	25	12,312	0.20%
2022/04/25	3.1	46.18	2	46.10	46.10	1.1	12,241	0.01%
2022/04/22	29	46.50	0	0.00	46.55	29	12,099	0.24%
2022/04/21	11.2	46.88	5	46.85	46.80	6.2	12,074	0.05%
2022/04/20	10	46.47	0	0.00	46.60	10	12,063	0.08%
2022/04/19	24	46.40	1	46.20	46.35	23	11,970	0.19%
2022/04/18	26.2	46.63	1	47.05	46.50	25.2	11,843	0.21%
2022/04/15	14.1	47.17	0	0.00	47.10	14.1	11,628	0.12%
2022/04/14	9	47.72	0	0.00	47.70	9	11,442	0.08%
2022/04/13	16	48.04	0	0.00	48.00	16	11,348	0.14%
2022/04/12	52.1	48.21	6.2	48.58	48.00	45.9	11,175	0.41%
2022/04/11	0.1	49.60	2	49.35	49.45	-1.9	10,764	-0.02%
2022/04/08	1.1	49.66	0.2	49.67	49.80	0.9	10,837	0.01%
2022/04/07	3	49.70	1	49.80	49.55	2	10,806	0.02%
2022/04/06	0	50.08	6.3	49.80	50.20	-6.3	10,709	-0.06%
2022/04/01	0.1	49.85	3	49.78	49.75	-2.9	10,657	-0.03%
2022/03/31	0	0.00	14	49.94	49.90	-14	10,588	-0.13%
2022/03/29	0	0.00	2	49.70	49.80	-2	10,432	-0.02%
2022/03/28	7	49.20	12	49.58	49.70	-5	10,389	-0.05%
2022/03/25	10	49.70	0	0.00	49.70	10	10,342	0.10%
2022/03/24	9.2	49.62	0	0.00	49.95	9.2	10,385	0.09%
2022/03/23	8	49.57	3	49.52	49.65	5	10,460	0.05%
2022/03/22	13	49.50	8	49.47	49.70	5	10,377	0.05%
2022/03/21	0.1	49.74	15	49.74	49.75	-14.9	10,380	-0.14%
2022/03/18	3	48.51	15	48.70	48.95	-12	10,135	-0.12%
2022/03/16	1	47.70	0	0.00	47.85	1	9,630	0.01%
2022/03/15	0	0.00	7	47.69	47.95	-7	9,597	-0.07%
2022/03/14	3	47.60	0	0.00	47.55	3	9,592	0.03%
2022/03/11	0.1	47.55	0	0.00	47.45	0.1	9,676	0.00%
2022/03/10	1	47.25	8	47.53	47.60	-7	9,818	-0.07%
2022/03/08	0	0.00	6	47.05	46.95	-6	10,051	-0.06%
2022/03/07	0.1	47.20	1	47.20	47.10	-0.9	10,059	-0.01%
2022/03/04	2.1	47.66	0	0.00	47.65	2.1	10,340	0.02%
2022/03/03	0	48.05	0	0.00	48.05	0	10,465	0.00%
2022/03/02	0	0.00	26	47.80	48.00	-26	10,752	-0.24%
2022/03/01	1.1	47.76	29	47.71	47.80	-27.9	10,862	-0.26%
2022/02/25	9.1	47.05	1	47.45	47.35	8.1	10,955	0.07%
2022/02/24	3	47.27	1	47.25	47.30	2	10,884	0.02%
2022/02/23	0	0.00	13	47.78	47.65	-13	10,872	-0.12%
2022/02/22	7	47.12	0.9	47.70	47.70	6.1	10,974	0.06%
2022/02/21	1.1	47.46	0	0.00	47.60	1.1	10,977	0.01%
2022/02/18	7	47.36	0	0.00	47.45	7	11,056	0.06%
2022/02/17	3	47.20	0	0.00	47.45	3	11,143	0.03%
2022/02/16	0.1	47.25	0	0.00	47.00	0.1	11,199	0.00%
2022/02/15	1	46.95	1	47.00	47.00	0	11,255	0.00%
2022/02/14	2.1	46.98	0	0.00	47.15	2.1	11,341	0.02%
2022/02/11	1.1	47.41	1	47.55	47.55	0.1	11,337	0.00%
2022/02/10	0	0.00	1	47.55	47.55	-1	11,361	-0.01%
2022/02/09	2.2	47.03	0	0.00	47.30	2.2	11,433	0.02%
2022/02/08	0.7	47.20	0	0.00	46.95	0.7	11,535	0.01%
2022/02/07	11.3	46.41	0	0.00	47.10	11.3	11,491	0.10%
2022/01/26	3	46.95	0.1	47.05	46.85	2.9	11,314	0.03%
2022/01/25	1.1	46.67	0	0.00	46.80	1.1	11,349	0.01%
2022/01/24	1.1	47.16	0	0.00	47.15	1.1	11,222	0.01%
2022/01/21	0.1	47.50	0	0.00	47.40	0.1	11,339	0.00%
2022/01/20	1	47.55	0	0.00	47.50	1	11,291	0.01%
2022/01/19	0	0.00	1	47.70	47.60	-1	11,341	-0.01%
2022/01/18	2	47.55	10	47.50	47.75	-8	11,490	-0.07%
2022/01/17	1	47.40	0	0.00	47.60	1	11,598	0.01%
2022/01/14	4	47.74	0	0.00	47.60	4	11,605	0.03%
2022/01/13	6	47.65	0	0.00	47.95	6	11,826	0.05%
2022/01/12	5	47.18	0	0.00	47.50	5	12,070	0.04%
2022/01/11	0.1	47.50	0	0.00	47.50	0.1	12,310	0.00%
2022/01/10	1	47.05	0	0.00	47.30	1	12,274	0.01%
2022/01/07	5	47.41	0	0.00	47.45	5	12,237	0.04%
2022/01/06	1	47.25	0	0.00	47.60	1	12,219	0.01%
2022/01/04	1.1	47.45	0	0.00	47.30	1.1	12,299	0.01%
2022/01/03	2.1	47.70	0	0.00	47.45	2.1	12,196	0.02%
2021/12/30	0.2	48.10	0	0.00	48.00	0.2	12,155	0.00%
2021/12/29	1	48.10	0.2	48.20	48.15	0.8	12,270	0.01%
2021/12/28	9	48.03	0	0.00	48.15	9	12,350	0.07%
2021/12/27	0	0.00	7	48.00	48.10	-7	12,448	-0.06%
2021/12/24	1	47.80	14	47.88	47.90	-13	12,692	-0.10%
2021/12/23	0	0.00	0.2	47.56	47.70	-0.2	12,853	0.00%
2021/12/22	1.2	47.31	1	47.30	47.40	0.2	12,914	0.00%
2021/12/21	0.1	47.35	0	0.00	47.25	0.1	13,062	0.00%
2021/12/20	2	47.10	0	47.50	47.40	2	13,199	0.02%
2021/12/17	11	47.36	0	0.00	47.45	11	13,236	0.08%
2021/12/16	11	46.99	0	0.00	46.90	11	13,161	0.08%
2021/12/15	1	46.90	0	0.00	46.95	1	13,398	0.01%
2021/12/14	0	0.00	1	47.00	47.00	-1	13,527	-0.01%
2021/12/13	1.1	47.15	0	0.00	47.10	1.1	13,762	0.01%
2021/12/10	0	0.00	18.4	47.42	47.30	-18.4	14,011	-0.13%
2021/12/09	2	47.55	0	0.00	47.40	2	14,718	0.01%
2021/12/07	3	47.20	2	47.25	47.55	1	15,100	0.01%
2021/12/06	0	0.00	4	47.13	47.30	-4	15,059	-0.03%
2021/12/03	2	46.48	0	0.00	46.40	2	15,012	0.01%
2021/12/02	1	46.65	1	46.60	46.30	0	14,910	0.00%
2021/12/01	1.5	46.45	0	0.00	46.60	1.5	14,885	0.01%
2021/11/30	2	47.00	6	46.50	46.00	-4	14,816	-0.03%
2021/11/29	8.7	46.13	6	46.11	46.50	2.7	14,386	0.02%
2021/11/26	18.1	46.61	10	46.51	46.50	8.1	14,324	0.06%
2021/11/25	14	47.11	3	47.30	47.15	11	14,217	0.08%
2021/11/24	4.3	47.45	0	0.00	47.45	4.3	14,124	0.03%
2021/11/23	4.2	47.80	0	0.00	47.80	4.2	13,953	0.03%
2021/11/22	1.1	47.96	967	47.98	47.90	-965.9	13,999	-6.90%	大賣/鉅額交易
2021/11/19	0.4	48.33	0	0.00	48.30	0.4	13,936	0.00%
2021/11/18	1	48.30	1	48.30	48.30	0	13,882	0.00%
2021/11/17	6	48.36	0.1	48.60	48.55	5.9	13,875	0.04%
2021/11/16	1	48.45	0	0.00	48.65	1	13,977	0.01%
2021/11/15	0.1	48.75	0	0.00	48.60	0.1	14,174	0.00%
2021/11/12	26.2	48.45	26	48.70	48.70	0.2	14,358	0.00%
2021/11/11	1.1	48.61	0	0.00	48.80	1.1	14,578	0.01%
2021/11/09	1	48.50	4	48.55	48.80	-3	15,088	-0.02%
2021/11/08	4	48.63	1	48.50	48.95	3	16,197	0.02%
2021/11/05	1.2	47.93	0	0.00	48.15	1.2	16,989	0.01%
2021/11/04	0.1	48.35	0	0.00	48.10	0.1	17,324	0.00%
2021/11/03	2.3	48.17	0	0.00	48.15	2.3	17,764	0.01%
2021/11/02	1	48.55	0	0.00	48.15	1	18,197	0.01%
2021/11/01	2.6	48.17	17	48.15	48.25	-14.4	18,674	-0.08%
2021/10/29	3	48.30	0	0.00	48.25	3	18,923	0.02%
2021/10/28	1.1	48.66	1	48.55	48.50	0.1	19,472	0.00%
2021/10/27	4	48.41	0	0.00	48.35	4	19,594	0.02%
2021/10/26	2	48.60	0	48.65	48.45	2	19,646	0.01%
2021/10/25	9	48.18	2.5	48.28	48.25	6.5	19,726	0.03%
2021/10/22	0	0.00	40.5	48.95	48.80	-40.5	20,089	-0.20%
2021/10/21	41.1	48.45	0	0.00	48.75	41.1	20,240	0.20%
2021/10/20	7.2	48.44	2	48.65	48.35	5.2	20,272	0.03%
2021/10/19	12	49.50	0	0.00	49.10	12	20,369	0.06%
2021/10/18	6	49.87	0	0.00	49.80	6	20,223	0.03%
2021/10/15	3	49.87	0	0.00	50.10	3	20,486	0.01%
2021/10/14	2	49.93	0	0.00	49.90	2	20,492	0.01%
2021/10/13	1	50.10	2	50.50	50.50	-1	20,515	0.00%
2021/10/12	0.1	50.40	2	50.00	50.20	-1.9	20,491	-0.01%
2021/10/08	2.4	50.32	0	0.00	50.40	2.4	20,467	0.01%
2021/10/07	45	49.96	41	50.30	50.40	4	20,717	0.02%
2021/10/06	12	50.18	10	50.00	49.90	2	20,940	0.01%
2021/10/05	4	50.05	10	50.15	50.30	-6	21,193	-0.03%
2021/10/04	7	50.23	1	50.20	50.00	6	21,654	0.03%
2021/10/01	16.1	50.15	1	50.20	50.20	15.1	22,316	0.07%
2021/09/30	6	50.80	4	50.83	51.00	2	22,380	0.01%
2021/09/29	2	50.45	0	0.00	50.60	2	22,519	0.01%
2021/09/28	60.2	50.70	6.7	50.82	51.00	53.4	22,713	0.24%
2021/09/27	5.2	50.83	1	51.00	51.10	4.2	22,761	0.02%
2021/09/24	1	51.20	2	51.55	51.30	-1	22,881	0.00%
2021/09/23	2	51.30	4	51.23	51.20	-2	22,886	-0.01%
2021/09/22	1.1	49.67	2	50.15	50.70	-0.9	22,838	0.00%
2021/09/17	3.1	51.26	1.2	51.00	50.70	1.9	22,742	0.01%
2021/09/16	5	51.70	1	51.50	51.70	4	22,693	0.02%
2021/09/15	1	51.20	12.4	51.18	51.20	-11.4	22,526	-0.05%
2021/09/14	31	51.00	15	51.24	51.40	16	22,421	0.07%
2021/09/13	4.1	49.71	11	49.85	50.10	-6.9	21,802	-0.03%
2021/09/09	0	0.00	1.1	48.03	48.20	-1.1	21,833	-0.01%
2021/09/07	0	0.00	1.3	48.76	48.75	-1.3	21,992	-0.01%
2021/09/06	5	48.85	4	48.94	48.80	1	22,010	0.00%
2021/09/03	0	0.00	3	48.23	48.50	-3	21,935	-0.01%
2021/09/02	2	47.95	0	0.00	47.90	2	21,889	0.01%
2021/08/30	3	47.28	20	47.20	47.60	-17	21,749	-0.08%
2021/08/27	22	47.44	0	0.00	47.45	22	21,802	0.10%
2021/08/26	0	0.00	3	47.03	46.95	-3	22,042	-0.01%
2021/08/25	4	46.91	0	0.00	47.20	4	22,198	0.02%
2021/08/24	7	46.71	3	46.60	46.75	4	22,216	0.02%
2021/08/23	0.2	47.10	2	47.00	46.80	-1.8	22,436	-0.01%
2021/08/20	6.2	46.41	0	0.00	46.15	6.2	22,539	0.03%
2021/08/19	3	46.30	1.6	46.67	46.20	1.4	22,907	0.01%
2021/08/18	2	46.98	2	47.23	47.25	0	22,789	0.00%
2021/08/17	0.1	47.50	0	0.00	47.30	0.1	22,621	0.00%
2021/08/16	0	0.00	13	47.84	47.95	-13	22,465	-0.06%
2021/08/13	3	48.33	10	48.40	48.40	-7	22,509	-0.03%
2021/08/12	7	47.01	1	47.70	47.60	6	22,621	0.03%
2021/08/11	9.1	51.08	2	51.05	51.10	7.1	21,868	0.03%
2021/08/10	8	51.94	9.4	51.97	51.90	-1.4	21,421	-0.01%
2021/08/09	3	52.30	29.4	52.14	52.40	-26.4	21,726	-0.12%
2021/08/06	23.1	52.62	0	0.00	52.90	23.1	21,805	0.11%
2021/08/05	8	53.03	31	52.85	52.70	-23	22,168	-0.10%
2021/08/04	7	53.86	3	54.37	53.80	4	23,135	0.02%
2021/08/03	4	53.85	42	53.70	53.90	-38	23,671	-0.16%
2021/08/02	22	52.52	5	52.78	52.80	17	23,444	0.07%
2021/07/30	1	52.90	2	52.85	52.60	-1	23,936	0.00%
2021/07/29	1	52.40	0	0.00	52.90	1	24,450	0.00%
2021/07/28	9	52.19	0	0.00	52.40	9	24,837	0.04%
2021/07/27	2	52.75	1	52.90	53.00	1	25,536	0.00%
2021/07/26	0	0.00	4	53.43	53.20	-4	26,205	-0.02%
2021/07/23	2	52.75	13.6	52.73	53.00	-11.6	26,532	-0.04%
2021/07/22	3	52.03	0	0.00	52.10	3	26,663	0.01%
2021/07/21	1	51.80	1	52.30	51.80	0	27,077	0.00%
2021/07/20	0	0.00	1	51.60	51.70	-1	27,984	0.00%
2021/07/19	8.1	51.40	1	51.60	52.00	7.1	29,485	0.02%
2021/07/16	39	51.49	1	51.50	51.50	38	32,699	0.12%
2021/07/15	1	51.50	2.1	51.56	51.60	-1.1	34,817	0.00%
2021/07/14	457.2	51.43	0	0.00	51.50	457.2	36,177	1.26%	大買/鉅額交易
2021/07/13	7	52.16	37	52.48	51.90	-30	36,859	-0.08%
2021/07/12	0.2	52.20	437	52.00	52.20	-436.8	37,265	-1.17%	大賣/鉅額交易
2021/07/09	24	51.93	0	0.00	52.00	24	37,473	0.06%
2021/07/08	1	52.80	71.3	52.68	52.80	-70.3	37,291	-0.19%
2021/07/07	37	51.20	0	0.00	51.30	37	36,928	0.10%
2021/07/06	1	51.00	4	51.13	51.20	-3	36,823	-0.01%
2021/07/05	30	50.85	0	0.00	50.60	30	36,751	0.08%
2021/07/02	2	50.55	0	0.00	50.50	2	36,605	0.01%
2021/07/01	14	50.66	13	50.86	50.60	1	36,533	0.00%
2021/06/30	2	51.00	0.1	51.10	51.00	2	36,744	0.01%
2021/06/28	1	51.00	0	0.00	51.10	1	36,966	0.00%
2021/06/25	1	51.00	0	0.00	51.00	1	36,992	0.00%
2021/06/23	2	50.70	2	50.90	51.00	0	37,676	0.00%
2021/06/21	2	50.60	3	50.70	50.70	-1	37,889	0.00%
2021/06/18	2.3	51.04	0	0.00	51.00	2.3	38,189	0.01%
2021/06/16	4	51.80	10.1	51.76	51.90	-6.1	39,623	-0.02%
2021/06/15	22	51.20	0	0.00	51.30	22	39,581	0.06%
2021/06/11	4.2	51.28	25	51.48	51.40	-20.8	39,636	-0.05%
2021/06/09	25.1	50.98	43	51.01	51.30	-17.9	39,925	-0.04%
2021/06/08	398	51.30	0	0.00	51.40	398	40,039	0.99%	大買/鉅額交易
2021/06/07	5	51.20	0	0.00	51.50	5	40,264	0.01%
2021/06/04	3.1	51.96	10	51.70	51.90	-6.9	40,452	-0.02%
2021/06/03	2	52.05	412	52.01	52.30	-410	40,659	-1.01%	大賣/鉅額交易
2021/06/02	10	51.62	9	51.60	52.00	1	40,510	0.00%
2021/06/01	1	51.30	1	51.30	51.50	0	40,290	0.00%
2021/05/31	0	0.00	4	51.28	51.60	-4	40,457	-0.01%
2021/05/28	16	50.41	8	50.46	50.60	8	40,331	0.02%
2021/05/27	8	50.03	5	50.10	50.30	3	40,411	0.01%
2021/05/26	1	50.80	2	50.90	50.70	-1	40,254	0.00%
2021/05/25	12	51.23	1	51.20	51.10	11	40,193	0.03%
2021/05/24	1	51.20	10	50.95	51.30	-9	40,233	-0.02%
2021/05/21	2.1	51.74	2.2	53.68	51.20	-0.2	40,408	0.00%
2021/05/20	0	0.00	2	50.85	50.80	-2	40,310	0.00%
2021/05/19	17.1	50.43	6	49.98	50.50	11.1	40,085	0.03%
2021/05/18	5	49.82	7	49.66	50.00	-2	39,915	-0.01%
2021/05/17	12	48.09	46	47.92	47.90	-34	39,776	-0.09%
2021/05/14	11	49.78	18	49.56	49.60	-7	39,121	-0.02%
2021/05/13	1	49.90	32	49.15	49.20	-31	38,782	-0.08%
2021/05/12	13	49.71	13	49.90	49.60	0	38,261	0.00%
2021/05/11	5.2	51.78	27	52.70	51.60	-21.8	36,972	-0.06%
2021/05/10	17	52.81	23	52.69	52.90	-6	36,241	-0.02%
2021/05/07	22	52.33	22	52.62	52.30	0	36,059	0.00%
2021/05/06	6	51.87	11.6	51.82	53.00	-5.6	35,706	-0.02%
2021/05/05	38	50.26	2	51.20	50.80	36	35,241	0.10%
2021/05/04	20	50.54	44	49.90	50.20	-24	35,127	-0.07%
2021/05/03	39.9	51.19	34	51.63	51.20	5.9	34,169	0.02%
2021/04/29	30.7	52.32	29	52.61	52.10	1.7	33,664	0.00%
2021/04/28	27	52.71	10	52.80	53.20	17	33,224	0.05%
2021/04/27	15.3	52.67	5	52.70	52.70	10.3	33,106	0.03%
2021/04/26	47.3	53.08	24	53.23	53.10	23.3	32,617	0.07%
2021/04/23	38	52.53	72.2	52.63	53.00	-34.2	31,717	-0.11%
2021/04/22	135.3	57.11	49	55.41	54.10	86.3	30,558	0.28%	大買/
2021/04/21	84	54.78	55.1	54.71	55.70	28.9	27,491	0.11%
2021/04/20	40.3	52.75	55.1	52.81	52.00	-14.8	25,459	-0.06%
2021/04/19	10	50.12	26.4	50.08	50.40	-16.4	24,106	-0.07%
2021/04/16	3	48.70	25.3	48.58	49.00	-22.3	23,301	-0.10%
2021/04/15	15	48.08	5	47.20	47.90	10	22,795	0.04%
2021/04/14	8	46.94	3	46.97	47.00	5	22,494	0.02%
2021/04/13	14.3	47.23	25	47.24	47.20	-10.8	22,362	-0.05%
2021/04/12	20.2	46.79	3	46.82	46.85	17.2	22,111	0.08%
2021/04/09	7	46.79	18	46.78	46.70	-11	22,041	-0.05%
2021/04/08	4	46.81	22	46.68	46.90	-18	21,910	-0.08%
2021/04/07	1	46.75	8	46.77	46.80	-7	21,820	-0.03%
2021/04/06	6	46.86	15	46.78	46.85	-9	21,761	-0.04%
2021/04/01	13	46.73	12	46.66	46.70	1	21,372	0.00%
2021/03/31	18	46.72	3.1	46.70	46.80	14.9	21,256	0.07%
2021/03/30	11	46.36	13	46.32	46.55	-2	21,044	-0.01%
2021/03/26	27	45.64	43	46.01	46.15	-16	20,680	-0.08%
2021/03/25	26.9	45.57	0	0.00	45.55	26.9	20,287	0.13%
2021/03/24	15	45.60	9	45.63	45.55	6	20,110	0.03%
2021/03/23	30	45.73	74	45.72	45.70	-44	19,996	-0.22%
2021/03/22	46.8	45.90	166	45.86	45.80	-119.2	19,589	-0.61%	大賣/鉅額交易
2021/03/19	36	42.74	0	0.00	42.70	36	18,122	0.20%
2021/03/18	1	43.05	1	43.20	43.10	0	17,888	0.00%
2021/03/17	10	42.70	4	42.88	42.85	6	17,899	0.03%
2021/03/16	8	42.65	4	42.55	42.60	4	17,904	0.02%
2021/03/15	22	42.48	2	42.38	42.35	20	17,936	0.11%
2021/03/12	10.2	42.77	0	0.00	42.70	10.2	17,781	0.06%
2021/03/11	17.2	42.97	1	42.85	42.85	16.2	17,666	0.09%
2021/03/10	63	43.04	6.1	42.99	43.00	57	17,600	0.32%
2021/03/09	15	43.05	1	43.20	43.40	14	17,714	0.08%
2021/03/08	16	42.64	8	42.67	42.65	8	17,513	0.05%
2021/03/05	2	42.35	0	0.00	42.50	2	17,433	0.01%
2021/03/04	21	42.33	0	0.00	42.50	21	17,847	0.12%
2021/03/03	15	42.40	2	42.43	42.55	13	17,835	0.07%
2021/03/02	4	42.16	5	42.40	42.10	-1	17,744	-0.01%
2021/02/26	2	42.55	6.2	42.55	42.00	-4.2	17,589	-0.02%
2021/02/25	0	0.00	10	42.80	42.90	-10	17,255	-0.06%
2021/02/24	0.1	42.65	22	42.77	42.55	-21.9	17,267	-0.13%
2021/02/23	8	42.51	20	42.51	42.45	-12	17,237	-0.07%
2021/02/22	13	41.79	6	41.86	41.80	7	17,008	0.04%
2021/02/19	4	41.40	5	41.20	41.60	-1	16,970	-0.01%
2021/02/18	73.1	41.44	7	41.58	41.35	66.1	16,894	0.39%
2021/02/17	25.2	41.15	12	41.13	41.25	13.2	16,801	0.08%
2021/02/05	6	40.65	5	40.81	40.85	1	16,576	0.01%
2021/02/04	7	40.48	1	40.45	40.40	6	16,647	0.04%
2021/02/03	14	40.57	0	0.00	40.55	14	17,019	0.08%
2021/02/02	5	40.92	0	0.00	40.75	5	16,937	0.03%
2021/02/01	2	40.78	1	40.65	40.80	1	16,812	0.01%
2021/01/29	10	40.22	0	0.00	40.15	10	16,789	0.06%
2021/01/28	13	40.34	0	0.00	40.25	13	16,597	0.08%
2021/01/27	11.1	40.40	0	0.00	40.35	11.1	16,362	0.07%
2021/01/26	36	40.33	11	40.30	40.35	25	16,223	0.15%
2021/01/25	13	40.96	0	0.00	40.90	13	15,710	0.08%
2021/01/22	11	40.59	0	0.00	40.60	11	15,509	0.07%
2021/01/21	11	40.93	0.1	41.05	40.80	10.9	15,191	0.07%
2021/01/20	13	40.88	0	0.00	40.95	13	15,029	0.09%
2021/01/19	10	41.90	2.7	41.73	41.75	7.3	14,598	0.05%
2021/01/18	4	41.54	2	41.45	41.60	2	14,547	0.01%
2021/01/15	7	42.12	4	42.11	41.95	3	14,248	0.02%
2021/01/13	5	42.71	0	0.00	42.70	5	13,709	0.04%
2021/01/12	3	42.83	0	0.00	42.70	3	13,599	0.02%
2021/01/11	1.2	42.98	9	42.86	43.10	-7.8	13,516	-0.06%
2021/01/08	2	42.88	0	0.00	42.95	2	13,435	0.01%
2021/01/07	8	42.96	6	42.90	42.85	2	13,366	0.01%
2021/01/06	3	42.90	4	43.00	42.95	-1	13,172	-0.01%
2021/01/05	2	43.07	30	43.18	43.10	-28.1	13,036	-0.22%
2021/01/04	3	43.30	3	43.10	43.20	0	12,974	0.00%
2020/12/31	0.1	43.20	33	43.33	43.20	-32.9	12,933	-0.25%
2020/12/29	6.1	43.08	0	0.00	43.00	6.1	12,916	0.05%
2020/12/28	3	42.95	2	42.95	43.00	1	12,907	0.01%
2020/12/25	1	42.80	1	42.90	42.80	0	12,961	0.00%
2020/12/24	0	0.00	5	42.80	42.70	-5	13,055	-0.04%
2020/12/23	15	42.75	6	42.70	42.80	9	13,075	0.07%
2020/12/22	2	43.08	2	43.20	42.95	0	13,149	0.00%
2020/12/21	25.1	43.44	2	43.35	43.50	23.1	13,438	0.17%
2020/12/18	6	42.82	6.5	42.83	42.95	-0.5	13,750	0.00%
2020/12/17	0	0.00	2	42.95	42.65	-2	13,865	-0.01%
2020/12/16	50.1	43.16	0	0.00	43.05	50.1	13,782	0.36%
2020/12/15	3	42.57	2	42.55	42.50	1	13,764	0.01%
2020/12/14	1	42.85	5	42.90	42.80	-4	13,726	-0.03%
2020/12/11	10.2	43.24	1	42.95	42.90	9.2	13,816	0.07%
2020/12/10	3	43.25	1	43.35	43.25	2	13,749	0.01%
2020/12/09	0	0.00	10	43.40	43.35	-10	13,778	-0.07%
2020/12/08	5	43.27	1	43.60	43.60	4	13,772	0.03%
2020/12/07	0	0.00	1	43.45	43.55	-1	13,759	-0.01%
2020/12/04	25	43.65	3	43.73	43.65	22	13,838	0.16%
2020/12/03	84	43.70	78	43.90	43.50	6	13,761	0.04%
2020/12/02	2	43.00	24.1	43.11	43.20	-22.1	13,481	-0.16%
2020/12/01	4.1	42.76	10	42.85	43.15	-5.9	13,676	-0.04%
2020/11/30	2	43.45	1	43.50	42.90	1	13,906	0.01%
2020/11/27	2	43.13	18	43.23	43.30	-16	13,694	-0.12%
2020/11/26	1	42.95	1.5	42.98	42.95	-0.5	13,620	0.00%
2020/11/25	2.1	42.90	0	0.00	42.60	2.1	13,772	0.02%
2020/11/24	1	42.90	1	43.00	42.75	0	13,849	0.00%
2020/11/23	1.1	43.05	3	43.03	43.00	-1.9	13,800	-0.01%
2020/11/18	4	42.76	6	42.87	42.70	-2	13,816	-0.01%
2020/11/17	0	0.00	7	42.50	42.75	-7	13,854	-0.05%
2020/11/16	24	42.25	0	0.00	42.35	24	14,202	0.17%
2020/11/13	2	42.25	3	42.40	42.25	-1	14,467	-0.01%
2020/11/12	0	42.40	0	0.00	42.40	0	14,811	0.00%
2020/11/11	23.3	42.52	12	42.52	42.65	11.3	14,831	0.08%
2020/11/10	1	41.45	0	0.00	41.55	1	14,766	0.01%
2020/11/09	0	0.00	4	41.20	41.15	-4	14,981	-0.03%
2020/11/05	0	0.00	1	41.05	41.05	-1	16,546	-0.01%
2020/11/04	1	40.85	4	40.95	40.90	-3	16,842	-0.02%
2020/11/03	1	40.75	6.6	40.74	40.95	-5.6	17,212	-0.03%
2020/11/02	0	0.00	5	40.60	40.60	-5	17,662	-0.03%
2020/10/30	2.1	40.41	46	40.51	40.55	-43.9	18,262	-0.24%
2020/10/29	0.1	40.55	0	0.00	40.35	0.1	18,465	0.00%
2020/10/28	5.6	40.61	4	40.63	40.55	1.6	18,534	0.01%
2020/10/26	3.3	40.51	2	40.55	40.50	1.3	18,606	0.01%
2020/10/23	3	40.70	0	0.00	40.65	3	18,750	0.02%
2020/10/22	0.1	41.05	0	0.00	41.00	0.1	18,943	0.00%
2020/10/21	0	0.00	6	40.53	40.30	-6	19,040	-0.03%
2020/10/20	0	0.00	5	40.35	40.35	-5	19,061	-0.03%
2020/10/19	5	40.45	2	40.65	40.45	3	19,122	0.02%
2020/10/16	1	40.35	0	0.00	40.30	1	19,278	0.01%
2020/10/15	14	40.21	0	0.00	40.30	14	19,671	0.07%
2020/10/14	13	40.50	2	40.90	40.50	11	19,700	0.06%
2020/10/13	3	40.50	0	0.00	40.50	3	19,784	0.02%
2020/10/12	9.1	40.93	0	0.00	40.95	9.1	20,214	0.05%
2020/10/08	0	0.00	15.1	41.20	41.15	-15.1	20,431	-0.07%
2020/10/06	1	41.30	0	0.00	41.40	1	20,441	0.00%
2020/10/05	23.3	41.10	0	0.00	41.00	23.3	20,601	0.11%
2020/09/30	0	0.00	3	41.60	41.40	-3	20,812	-0.01%
2020/09/29	1	41.30	4	41.20	41.20	-3	20,975	-0.01%
2020/09/28	1	40.70	2	40.85	40.95	-1	21,043	0.00%
2020/09/25	1	40.40	9	40.59	40.55	-8	21,224	-0.04%
2020/09/24	11	40.14	0	0.00	40.05	11	21,293	0.05%
2020/09/23	25	41.00	3.2	41.08	41.00	21.8	21,057	0.10%
2020/09/22	1	41.85	0	0.00	41.80	1	20,759	0.00%
2020/09/21	2	42.35	0.1	42.50	42.25	2	20,638	0.01%
2020/09/18	0	0.00	1	42.50	42.50	-1	20,706	0.00%
2020/09/17	1.1	42.80	2	42.70	42.55	-0.9	20,727	0.00%
2020/09/16	5.9	42.87	0	0.00	42.85	5.9	20,772	0.03%
2020/09/15	3	42.65	0	0.00	42.70	3	20,736	0.01%
2020/09/14	10	42.58	10	42.60	42.95	0	20,963	0.00%
2020/09/11	0.1	42.45	15	42.27	42.30	-14.9	20,893	-0.07%
2020/09/10	1	42.30	0	0.00	42.45	1	20,933	0.00%
2020/09/09	1	42.15	60	42.43	42.55	-59	20,892	-0.28%
2020/09/08	20	42.91	0	0.00	42.70	20	20,918	0.10%
2020/09/07	1	42.60	0	0.00	42.70	1	21,054	0.00%
2020/09/04	12.3	42.12	0	0.00	42.20	12.3	21,101	0.06%
2020/09/03	1	42.50	0	0.00	42.70	1	21,075	0.00%
2020/09/02	9	42.52	1	42.45	42.65	8	20,913	0.04%
2020/09/01	8	42.69	0	0.00	42.75	8	20,813	0.04%
2020/08/31	8	43.39	85	43.80	42.90	-77	20,717	-0.37%
2020/08/28	3	43.55	4	43.30	43.50	-1	20,610	0.00%
2020/08/27	1	43.70	0	0.00	43.85	1	20,645	0.00%
2020/08/26	2	43.95	1	43.95	44.10	1	20,707	0.00%
2020/08/25	3	44.10	5	44.20	44.10	-2	20,673	-0.01%
2020/08/24	3	44.00	20	44.05	44.05	-17	21,049	-0.08%
2020/08/21	164.1	44.24	16	44.29	44.25	148.1	21,056	0.70%	大買/鉅額交易
2020/08/20	32	43.66	24	43.67	43.50	8	20,862	0.04%
2020/08/19	4	44.59	7	44.55	44.35	-3	20,547	-0.01%
2020/08/18	10	44.11	7	43.92	44.00	3	20,240	0.01%
2020/08/17	24	43.52	1	43.25	43.35	23	19,928	0.12%
2020/08/14	5	41.85	22	42.68	42.85	-17	19,825	-0.09%
2020/08/13	3	41.10	1	41.20	41.20	2	19,407	0.01%
2020/08/12	45.3	41.11	2	41.00	41.00	43.3	19,247	0.22%
2020/08/11	3.2	46.63	0	0.00	46.50	3.2	18,034	0.02%
2020/08/10	4.9	46.61	15	46.90	46.60	-10.1	17,645	-0.06%
2020/08/07	0	0.00	3.4	47.44	47.10	-3.4	17,455	-0.02%
2020/08/05	3	46.55	9.1	46.51	46.45	-6.1	16,833	-0.04%
2020/08/04	0.1	45.30	3	45.45	45.40	-2.9	16,369	-0.02%
2020/08/03	1	44.80	1	44.85	44.95	0	16,214	0.00%
2020/07/28	1	44.80	5.3	44.59	44.50	-4.3	16,213	-0.03%
2020/07/27	0	44.60	0	0.00	44.60	0	16,216	0.00%
2020/07/24	0	0.00	4	45.31	45.00	-4	16,217	-0.02%
2020/07/21	4.2	45.59	8	45.61	45.55	-3.8	16,060	-0.02%
2020/07/17	0	0.00	1.7	44.90	44.80	-1.7	15,774	-0.01%
2020/07/16	18	44.76	5.6	44.70	44.50	12.4	15,824	0.08%
2020/07/15	2	45.40	1	45.50	45.60	1	15,384	0.01%
2020/07/13	1.1	45.04	10.1	45.05	45.20	-8.9	15,199	-0.06%
2020/07/10	4	45.05	5	45.10	44.95	-1	15,301	-0.01%
2020/07/08	0	0.00	2	45.00	45.15	-2	15,002	-0.01%
2020/07/07	0	0.00	10	44.31	44.50	-10	14,733	-0.07%
2020/07/06	0	0.00	2	44.28	44.40	-2	14,649	-0.01%
2020/07/03	0	0.00	26	43.93	43.95	-26	14,624	-0.18%
2020/07/02	0.9	43.60	2	43.35	43.60	-1.1	14,576	-0.01%
2020/07/01	5	43.05	2	43.13	43.10	3	14,481	0.02%
2020/06/24	1	42.80	0	0.00	42.85	1	14,456	0.01%
2020/06/23	0	42.80	10.2	42.75	42.70	-10.2	14,452	-0.07%
2020/06/22	0.2	42.90	0	0.00	42.90	0.2	14,506	0.00%
2020/06/19	1	42.90	5	43.15	42.55	-4	14,595	-0.03%
2020/06/17	5.1	42.65	0	0.00	42.85	5.1	14,913	0.03%
2020/06/16	4	42.90	5	42.85	42.85	-1	15,214	-0.01%
2020/06/15	1	42.60	0	0.00	42.50	1	15,627	0.01%
2020/06/12	22	42.80	4	42.69	42.90	18	15,929	0.11%
2020/06/11	1.1	43.30	11	43.90	43.30	-9.9	16,268	-0.06%
2020/06/10	0	0.00	29	43.82	44.00	-29	16,336	-0.18%
2020/06/09	3	43.77	0	0.00	43.90	3	16,626	0.02%
2020/06/08	16	43.62	1	43.60	43.95	15	16,884	0.09%
2020/06/05	1	43.50	2	43.60	43.65	-1	16,879	-0.01%
2020/06/04	6	43.40	2	44.00	43.40	4	17,038	0.02%
2020/06/03	6	43.63	3	43.73	43.65	3	17,164	0.02%
2020/06/02	14	43.21	0	0.00	43.30	14	17,071	0.08%
2020/06/01	0.1	43.10	0	0.00	43.10	0.1	17,036	0.00%
2020/05/29	1	42.55	1	42.60	42.55	0	16,970	0.00%
2020/05/28	12	42.50	0	0.00	42.35	12	16,591	0.07%
2020/05/27	6.4	42.83	0	0.00	42.85	6.4	16,655	0.04%
2020/05/26	3	43.00	8	43.08	43.00	-5	16,717	-0.03%
2020/05/22	0	42.75	0	0.00	42.65	0	16,923	0.00%
2020/05/21	1.1	43.00	0	0.00	43.00	1.1	16,923	0.01%
2020/05/20	2	42.90	3	43.20	42.90	-1	16,891	-0.01%
2020/05/19	4	43.01	6	43.05	43.00	-2	16,886	-0.01%
2020/05/18	2	42.10	1	42.45	42.35	1	16,725	0.01%
2020/05/15	1	42.60	0	0.00	42.30	1	16,700	0.01%
2020/05/14	12	42.33	2	42.60	42.60	10	16,720	0.06%
2020/05/13	8	42.71	0	0.00	42.90	8	16,615	0.05%
2020/05/12	3	42.95	0	0.00	42.95	3	16,648	0.02%
2020/05/11	1.1	43.19	6	43.22	43.15	-4.9	16,683	-0.03%
2020/05/08	1	42.90	0	0.00	43.00	1	16,728	0.01%
2020/05/07	0	0.00	2	42.98	42.70	-2	16,749	-0.01%
2020/05/06	4	42.56	0	0.00	42.60	4	16,822	0.02%
2020/05/05	4.1	42.53	3	42.85	42.85	1.1	16,875	0.01%
2020/05/04	16	42.36	2	42.28	42.20	14	16,886	0.08%
2020/04/29	2	42.50	3	42.55	42.55	-1	16,995	-0.01%
2020/04/27	5	42.05	2	42.08	42.00	3	18,115	0.02%
2020/04/24	1	41.80	0	0.00	42.00	1	18,025	0.01%
2020/04/23	5	42.15	0	0.00	42.15	5	18,025	0.03%
2020/04/22	1	41.55	0.1	41.65	41.60	0.9	17,994	0.01%
2020/04/21	3.2	41.91	33	41.95	41.80	-29.8	18,175	-0.16%
2020/04/20	35	42.25	2	42.40	42.35	33	18,223	0.18%
2020/04/17	0	0.00	5	42.33	42.00	-5	18,450	-0.03%
2020/04/16	3	41.65	0	0.00	41.85	3	18,435	0.02%
2020/04/15	6	41.93	2	41.95	41.80	4	18,514	0.02%
2020/04/14	1.1	40.91	2	41.48	41.65	-0.9	18,414	0.00%
2020/04/13	0.1	40.95	8	40.94	40.80	-7.9	18,392	-0.04%
2020/04/09	4	40.78	6	40.61	40.55	-2	18,714	-0.01%
2020/04/08	15.1	40.88	4	40.98	41.00	11.1	18,786	0.06%
2020/04/07	8	39.83	6	39.92	39.95	2	18,599	0.01%
2020/04/06	0	0.00	1	39.10	39.05	-1	18,657	-0.01%
2020/04/01	1	39.20	1	39.05	39.00	0	18,611	0.00%
2020/03/31	3	39.20	0	0.00	39.50	3	18,495	0.02%
2020/03/30	11	38.65	12	38.95	39.15	-1	18,316	-0.01%
2020/03/27	2.2	39.41	2	39.00	38.95	0.2	18,246	0.00%
2020/03/26	0	0.00	11	39.12	38.60	-11	18,248	-0.06%
2020/03/25	3	39.12	2	39.20	38.80	1	18,249	0.01%
2020/03/24	2.2	38.48	27.2	38.30	38.25	-25	18,117	-0.14%
2020/03/23	9.1	36.32	19	36.30	36.10	-9.9	17,961	-0.05%
2020/03/20	52	35.40	26.2	35.70	36.95	25.8	17,655	0.15%
2020/03/19	13	34.27	71	33.99	33.60	-58	17,337	-0.33%
2020/03/18	2	36.60	0	0.00	36.00	2	17,069	0.01%
2020/03/17	3	37.55	8.8	37.61	37.60	-5.8	16,688	-0.03%
2020/03/16	0	0.00	10	39.05	38.85	-10	16,138	-0.06%
2020/03/13	2.4	38.86	2	38.68	40.25	0.4	15,911	0.00%
2020/03/12	3	40.85	0	0.00	40.75	3	15,439	0.02%
2020/03/11	0.1	41.85	2	41.95	41.80	-1.9	15,048	-0.01%
2020/03/10	0	0.00	5.4	41.61	41.60	-5.4	14,955	-0.04%
2020/03/09	1	41.85	2	41.85	41.85	-1	14,818	-0.01%
2020/03/05	1	43.15	21	43.20	43.30	-20	14,608	-0.14%
2020/03/04	2.5	42.84	1	42.90	42.85	1.5	14,772	0.01%
2020/03/03	2	42.70	2	42.78	42.65	0	14,783	0.00%
2020/03/02	0.1	42.25	2	42.55	42.25	-1.9	14,678	-0.01%
2020/02/27	2	42.18	2	42.30	42.25	0	14,824	0.00%
2020/02/25	0	0.00	1	42.95	42.70	-1	14,628	-0.01%
2020/02/24	3	43.00	0	0.00	43.00	3	14,574	0.02%
2020/02/21	0.2	43.20	0	0.00	43.25	0.2	14,887	0.00%
2020/02/20	0	0.00	22	43.60	43.15	-22	15,079	-0.15%
2020/02/18	1	43.00	0	0.00	43.05	1	15,442	0.01%
2020/02/14	5	43.35	0	0.00	43.20	5	15,690	0.03%
2020/02/13	10	43.30	0	0.00	43.15	10	15,652	0.06%
2020/02/12	0	0.00	0.1	42.80	42.80	-0.1	15,560	0.00%
2020/02/11	0.2	42.60	1.8	42.63	42.60	-1.6	15,533	-0.01%
2020/02/10	1	41.95	1	42.35	42.40	0	15,477	0.00%
2020/02/07	2	42.35	38	42.37	42.50	-36	15,428	-0.23%
2020/02/06	0.1	43.00	1	43.00	43.00	-0.9	15,478	-0.01%
2020/02/05	2	42.00	2.1	42.45	42.35	-0.1	15,557	0.00%
2020/02/04	12.5	42.34	0	0.00	42.40	12.5	15,460	0.08%
2020/02/03	0.1	41.60	31.4	41.53	41.55	-31.3	15,348	-0.20%
2020/01/31	1	42.30	17	42.37	42.05	-16	15,299	-0.10%
2020/01/30	5.1	42.34	26.6	42.68	41.85	-21.5	15,164	-0.14%
2020/01/17	7	44.75	0	0.00	44.90	7	14,487	0.05%
2020/01/16	5	44.90	15	44.82	44.75	-10	14,575	-0.07%
2020/01/15	0	0.00	11	44.55	44.55	-11	14,636	-0.08%
2020/01/14	3	44.38	10	44.55	44.55	-7	14,537	-0.05%
2020/01/13	5.2	44.00	21	44.15	44.25	-15.8	14,595	-0.11%
2020/01/10	0	0.00	0	43.45	43.50	0	15,006	0.00%
2020/01/09	2	43.35	10	43.50	43.45	-8	15,008	-0.05%
2020/01/08	3	43.35	19	43.35	43.40	-16	14,943	-0.11%
2020/01/07	0	0.00	12	43.36	43.60	-12	14,877	-0.08%
2020/01/06	0	0.00	2	43.35	43.45	-2	14,973	-0.01%
2020/01/03	1	43.60	16	44.11	43.95	-15	14,911	-0.10%
2020/01/02	35.1	43.99	0	0.00	44.10	35.1	14,838	0.24%
2019/12/31	9	43.66	1	43.70	43.70	8	14,647	0.05%
2019/12/30	6	43.59	11	43.74	43.65	-5	14,673	-0.03%
2019/12/26	0	0.00	1.8	43.00	43.05	-1.8	14,635	-0.01%
2019/12/25	1	43.05	3.1	43.16	43.10	-2.1	14,801	-0.01%
2019/12/24	1	43.25	2.3	43.23	43.15	-1.3	14,907	-0.01%
2019/12/23	0.2	43.05	10	43.10	43.25	-9.8	14,952	-0.07%
2019/12/20	0	0.00	2	43.05	42.95	-2	14,978	-0.01%
2019/12/19	12	42.90	0	0.00	43.00	12	14,997	0.08%
2019/12/18	0	0.00	6	42.96	43.00	-6	15,064	-0.04%
2019/12/17	10	42.75	7	42.76	42.95	3	15,039	0.02%
2019/12/16	0	0.00	5	42.88	42.80	-5	14,936	-0.03%
2019/12/13	0	0.00	11.4	42.63	42.55	-11.4	14,945	-0.08%
2019/12/12	0	42.10	1	42.35	42.30	-1	14,920	-0.01%
2019/12/11	0.6	42.05	4	42.16	42.15	-3.4	14,985	-0.02%
2019/12/10	7	42.15	1	42.10	42.10	6	15,068	0.04%
2019/12/09	0	0.00	0.1	42.00	42.05	-0.1	15,165	0.00%
2019/12/06	2	41.75	0	0.00	41.75	2	15,175	0.01%
2019/12/05	0	0.00	10	41.80	41.65	-10	15,354	-0.07%
2019/12/02	18	41.33	0	0.00	41.35	18	15,733	0.11%
2019/11/29	5	41.84	1	41.40	41.40	4	15,719	0.03%
2019/11/28	0	0.00	39.2	41.95	42.00	-39.2	15,662	-0.25%
2019/11/27	10	41.85	0	0.00	41.95	10	15,837	0.06%
2019/11/26	27	42.11	21	42.14	41.80	6	15,863	0.04%
2019/11/25	791	42.00	20	42.10	41.95	771	15,528	4.97%	大買/鉅額交易
2019/11/22	0	42.10	32	42.09	42.10	-32	15,556	-0.21%
2019/11/21	2.2	42.30	0	0.00	42.35	2.2	15,639	0.01%
2019/11/20	7	42.31	7.4	42.63	42.65	-0.4	15,535	0.00%
2019/11/19	20	41.63	12	41.88	42.10	8	15,188	0.05%
2019/11/18	0	0.00	20	41.90	42.10	-20	15,006	-0.13%
2019/11/15	15	41.40	3	41.65	41.70	12	14,790	0.08%
2019/11/14	0	0.00	6	40.98	41.15	-6	14,612	-0.04%
2019/11/12	5.1	40.65	0	0.00	40.65	5.1	14,491	0.04%
2019/11/11	0	0.00	4	40.65	40.35	-4	14,806	-0.03%
2019/11/08	0	0.00	3	40.90	40.90	-3	15,386	-0.02%
2019/11/06	10	40.90	0	0.00	40.80	10	16,088	0.06%
2019/11/05	5	40.68	0	0.00	40.90	5	16,203	0.03%
2019/11/04	1	41.05	0	0.00	40.95	1	16,285	0.01%
2019/11/01	3	40.45	0	0.00	40.55	3	16,295	0.02%
2019/10/31	1	40.45	0	0.00	40.45	1	16,600	0.01%
2019/10/30	3	40.37	1	40.35	40.35	2	16,869	0.01%
2019/10/28	1	40.70	0	0.00	40.75	1	16,612	0.01%
2019/10/25	2	40.75	0	0.00	40.85	2	16,652	0.01%
2019/10/22	0	41.25	1.1	41.20	41.40	-1.1	16,532	-0.01%
2019/10/21	3.2	41.62	1	41.50	41.50	2.2	16,453	0.01%
2019/10/18	6	40.91	16	40.72	40.95	-10	16,356	-0.06%
2019/10/17	10	40.05	1	40.05	40.10	9	15,849	0.06%
2019/10/16	1	39.90	1	39.95	40.00	0	15,811	0.00%
2019/10/15	0	39.95	0	0.00	40.00	0	15,916	0.00%
2019/10/14	0.1	39.90	1	39.95	39.95	-0.9	16,255	-0.01%
2019/10/08	2	39.65	2	39.70	39.75	0	16,714	0.00%
2019/10/03	1	38.95	10	38.95	39.00	-9	17,304	-0.05%
2019/10/02	11	39.31	0	0.00	39.25	11	17,315	0.06%
2019/10/01	2	39.65	1	39.90	39.65	1	17,356	0.01%
2019/09/27	2	39.65	0	0.00	39.65	2	17,381	0.01%
2019/09/26	0	0.00	50	39.90	39.90	-50	17,415	-0.29%
2019/09/25	2	39.80	4	39.65	39.60	-2	17,535	-0.01%
2019/09/24	0.4	39.90	0	0.00	39.80	0.4	17,583	0.00%
2019/09/23	0.2	40.00	0	0.00	39.75	0.2	17,507	0.00%
2019/09/20	1	39.65	0	0.00	40.20	1	17,563	0.01%
2019/09/18	3	39.87	2	39.90	39.80	1	17,574	0.01%
2019/09/17	17	39.87	0.7	40.00	39.50	16.3	17,619	0.09%
2019/09/16	1.1	40.15	11	40.18	40.10	-9.9	17,629	-0.06%
2019/09/12	6.6	40.10	0	0.00	40.05	6.6	17,599	0.04%
2019/09/11	7	39.87	0	0.00	40.00	7	17,752	0.04%
2019/09/10	2	40.05	0.5	40.10	39.95	1.5	17,949	0.01%
2019/09/09	10	39.98	5	39.85	40.00	5	18,140	0.03%
2019/09/06	26	39.29	3	39.35	39.85	23	18,038	0.13%
2019/09/05	1	39.00	27	38.92	39.00	-26	17,798	-0.15%
2019/09/04	91	38.42	1.5	38.65	38.45	89.5	17,818	0.50%
2019/09/03	23	38.37	1	38.45	38.35	22	17,972	0.12%
2019/09/02	5	38.18	1	38.45	38.25	4	18,146	0.02%
2019/08/30	3	38.05	5	38.12	38.45	-2	18,113	-0.01%
2019/08/29	1	37.55	2	37.83	37.80	-1	18,035	-0.01%
2019/08/28	1	37.55	0	0.00	37.70	1	18,261	0.01%
2019/08/27	1	37.55	0	0.00	37.65	1	18,435	0.01%
2019/08/26	6	37.58	0	0.00	37.70	6	18,481	0.03%
2019/08/23	0	0.00	2	37.80	38.20	-2	18,473	-0.01%
2019/08/22	1	37.95	10	37.90	37.85	-9	18,541	-0.05%
2019/08/21	4.1	38.09	0	0.00	37.95	4.1	18,734	0.02%
2019/08/20	2	38.18	4	38.19	38.15	-2	18,731	-0.01%
2019/08/16	0	0.00	1	38.00	37.95	-1	18,796	-0.01%
2019/08/15	0	0.00	1	37.90	38.00	-1	18,773	-0.01%
2019/08/14	0	0.00	3	37.85	38.30	-3	18,819	-0.02%
2019/08/13	13	37.50	5	37.85	37.25	8	18,656	0.04%
2019/08/12	67	44.02	4	44.05	43.95	63	18,080	0.35%
2019/08/08	4	44.00	0	0.00	43.90	4	17,741	0.02%
2019/08/07	5	43.52	1	43.45	43.35	4	17,601	0.02%
2019/08/06	12	43.18	0	0.00	43.30	12	17,750	0.07%
2019/08/05	0	0.00	13	43.53	43.55	-13	17,728	-0.07%
2019/08/02	10	43.54	0	0.00	43.55	10	17,716	0.06%
2019/08/01	17	44.06	0	0.00	44.05	17	17,596	0.10%
2019/07/31	5	44.75	0	0.00	44.70	5	17,513	0.03%
2019/07/30	11	44.80	5	44.85	44.80	6	17,651	0.03%
2019/07/29	13.2	44.91	0.5	45.00	44.85	12.7	17,948	0.07%
2019/07/26	5	44.35	0	0.00	44.65	5	18,163	0.03%
2019/07/25	14	44.41	1	44.40	44.30	13	18,228	0.07%
2019/07/24	14	44.89	5	44.90	44.80	9	18,091	0.05%
2019/07/23	0	0.00	6	45.03	45.05	-6	18,053	-0.03%
2019/07/22	1	45.10	6.2	44.98	44.90	-5.2	18,025	-0.03%
2019/07/19	10	44.63	10	44.65	44.80	0	17,949	0.00%
2019/07/17	19	44.54	2	44.65	44.70	17	18,132	0.09%
2019/07/16	13	44.57	1	44.40	44.75	12	18,306	0.07%
2019/07/15	13	43.96	1	43.95	44.05	12	18,126	0.07%
2019/07/12	15	44.48	5	44.40	44.35	10	18,091	0.06%
2019/07/11	42	44.80	1	44.75	44.80	41	18,028	0.23%
2019/07/08	0	0.00	4.4	46.20	46.20	-4.4	17,825	-0.02%
2019/07/05	21	46.17	2	46.03	46.15	19	17,949	0.11%
2019/07/04	3	46.00	10	45.95	45.90	-7	18,032	-0.04%
2019/07/03	1	46.05	1	46.45	46.25	0	18,223	0.00%
2019/07/02	1	46.35	12	46.50	46.35	-11	18,452	-0.06%
2019/06/27	1	45.60	0	0.00	45.95	1	18,801	0.01%
2019/06/26	0	0.00	1.2	45.59	45.55	-1.2	18,891	-0.01%
2019/06/24	10	45.60	0	0.00	45.60	10	19,560	0.05%
2019/06/20	0	0.00	5	45.15	45.40	-5	20,696	-0.02%
2019/06/19	11	45.07	5	45.00	45.30	6	20,682	0.03%
2019/06/18	0	0.00	1	45.15	45.20	-1	20,639	0.00%
2019/06/17	10	44.90	0	0.00	44.70	10	20,457	0.05%
2019/06/14	3	43.88	0	0.00	43.95	3	20,318	0.01%
2019/06/13	20	43.85	0	0.00	43.85	20	20,846	0.10%
2019/06/12	2	43.63	10	43.60	43.75	-8	20,917	-0.04%
2019/06/11	3.1	43.74	10	43.85	44.00	-6.9	20,838	-0.03%
2019/06/10	21	43.49	2	43.48	43.85	19	20,740	0.09%
2019/06/06	8	42.94	14	42.88	43.15	-6	20,602	-0.03%
2019/06/05	11	43.08	0	0.00	43.00	11	20,525	0.05%
2019/06/04	3	43.85	0	0.00	43.10	3	20,408	0.01%
2019/06/03	0	0.00	2	42.85	43.40	-2	20,223	-0.01%
2019/05/31	17	42.71	1	42.90	42.90	16	20,045	0.08%
2019/05/30	1	42.70	3	42.45	42.80	-2	19,910	-0.01%
2019/05/29	2	42.30	0	0.00	42.50	2	19,853	0.01%
2019/05/28	6	42.48	0	0.00	42.30	6	19,894	0.03%
2019/05/27	2	42.45	0	0.00	42.40	2	19,814	0.01%
2019/05/24	0	0.00	11	42.55	42.35	-11	19,902	-0.06%
2019/05/22	10	42.55	1	42.45	42.70	9	20,360	0.04%
2019/05/21	0	0.00	4	42.70	42.85	-4	20,460	-0.02%
2019/05/20	11	42.48	10	42.35	42.35	1	20,442	0.00%
2019/05/17	15.1	42.10	11	42.35	42.25	4.1	20,401	0.02%
2019/05/16	1	42.00	5	42.22	42.00	-4	20,412	-0.02%
2019/05/15	3	41.75	0	0.00	41.75	3	20,302	0.01%
2019/05/14	5	41.44	0	0.00	41.55	5	20,272	0.02%
2019/05/13	3	42.00	16	42.68	42.00	-13	19,984	-0.07%
2019/05/10	0	0.00	23	42.72	42.50	-23	19,903	-0.12%
2019/05/09	8	42.61	0	0.00	42.50	8	19,795	0.04%
2019/05/08	5	42.90	4	42.86	43.00	1	19,622	0.01%
2019/05/07	1	42.75	6	42.75	42.90	-5	19,430	-0.03%
2019/05/06	32	42.56	8	42.46	42.30	24	19,257	0.12%
2019/05/03	20	42.79	0	0.00	42.85	20	18,942	0.11%
2019/05/02	9	42.28	2	42.20	42.20	7	18,615	0.04%
2019/04/30	5	42.15	0	0.00	42.00	5	18,472	0.03%
2019/04/29	5	42.10	18.5	42.04	42.10	-13.5	18,476	-0.07%
2019/04/26	0.2	41.80	0	0.00	41.75	0.2	18,369	0.00%
2019/04/25	0	0.00	4	41.66	41.80	-4	18,375	-0.02%
2019/04/23	19	40.69	6	41.21	41.60	13	18,316	0.07%
2019/04/22	4	41.40	0	0.00	41.00	4	18,243	0.02%
2019/04/19	2	41.65	1.7	41.58	41.70	0.3	17,929	0.00%
2019/04/18	0	0.00	10	41.90	41.60	-10	17,806	-0.06%
2019/04/16	5	42.20	1	42.20	42.30	4	17,377	0.02%
2019/04/12	0.6	42.00	0	0.00	42.00	0.6	17,209	0.00%
2019/04/11	10	42.00	0	0.00	42.05	10	17,030	0.06%
2019/04/10	0	0.00	0	42.10	42.00	0	16,791	0.00%
2019/04/09	12	42.15	7	42.00	42.15	5	16,545	0.03%
2019/04/08	6	42.02	16	42.00	42.30	-10	16,200	-0.06%
2019/04/03	14	41.57	0	0.00	41.70	14	15,817	0.09%
2019/04/02	21	41.45	30	41.50	41.40	-9	15,641	-0.06%
2019/04/01	27	41.48	12	41.35	41.35	15	15,380	0.10%
2019/03/29	6	41.25	22	41.25	41.25	-16	14,937	-0.11%
2019/03/28	18	40.99	22	41.01	41.00	-4	14,770	-0.03%
2019/03/27	17	40.66	0	0.00	40.55	17	14,397	0.12%
2019/03/26	62.1	40.44	10	40.30	40.45	52.1	14,149	0.37%
2019/03/25	54	40.25	22	40.16	40.50	32	13,906	0.23%
2019/03/22	2	38.55	23	38.61	38.70	-21	12,921	-0.16%
2019/03/21	0	0.00	14	38.67	38.85	-14	12,975	-0.11%
2019/03/20	3	38.05	3	38.10	38.05	0	12,847	0.00%
2019/03/18	25	37.73	0	0.00	37.80	25	12,718	0.20%
2019/03/13	3	38.50	0	0.00	38.50	3	12,137	0.02%
2019/03/12	10	38.50	0	0.00	38.40	10	12,190	0.08%
2019/03/11	10	38.00	0	0.00	37.85	10	12,358	0.08%
2019/03/07	1	38.40	33	38.06	38.00	-32	12,816	-0.25%
2019/03/06	0	0.00	15	38.20	38.25	-15	12,966	-0.12%
2019/03/05	3	38.00	1	37.95	38.00	2	13,299	0.02%
2019/02/27	0.1	38.40	73	38.38	38.40	-72.9	14,337	-0.51%
2019/02/26	10	38.30	28	38.25	38.20	-18	14,246	-0.13%
2019/02/25	35	38.47	18	38.50	38.45	17	14,362	0.12%
2019/02/21	11.1	38.39	14	38.43	39.30	-2.9	14,492	-0.02%
2019/02/20	0	0.00	5	37.93	37.85	-5	14,013	-0.04%
2019/02/19	1.1	37.28	6	37.38	37.55	-4.9	13,849	-0.04%
2019/02/18	1	37.05	0	0.00	36.90	1	13,696	0.01%
2019/02/15	1	37.10	21.1	37.49	37.45	-20.1	13,766	-0.15%
2019/01/29	2	37.00	2	37.05	37.10	0	13,530	0.00%
2019/01/28	0	0.00	8	36.90	37.00	-8	13,669	-0.06%
2019/01/25	0	0.00	1	36.60	36.60	-1	13,691	-0.01%
2019/01/24	0	0.00	10	36.35	36.40	-10	13,820	-0.07%
2019/01/23	0	0.00	62	36.45	36.45	-62	13,992	-0.44%
2019/01/21	3	36.25	0	0.00	36.25	3	14,309	0.02%
2019/01/18	1	35.75	0	0.00	36.00	1	14,490	0.01%
2019/01/16	0	0.00	1	35.60	35.60	-1	15,381	-0.01%
2019/01/14	1	35.95	0	0.00	35.60	1	15,440	0.01%
2019/01/11	0	0.00	8	36.43	36.40	-8	15,449	-0.05%
2019/01/10	1	36.60	0	0.00	36.55	1	15,388	0.01%
2019/01/09	0	0.00	2	36.20	36.35	-2	15,371	-0.01%
2019/01/07	0	0.00	40	36.00	36.00	-40	15,385	-0.26%
2019/01/03	30	35.42	0	0.00	35.15	30	15,897	0.19%
2019/01/02	5	35.50	0	0.00	35.50	5	15,978	0.03%
2018/12/27	1	35.70	101	35.62	35.40	-100	16,117	-0.62%	大賣/
2018/12/20	20	35.35	0	0.00	35.40	20	16,974	0.12%
2018/12/18	0	0.00	7	36.05	35.65	-7	16,943	-0.04%
2018/12/17	28	35.73	9	36.11	36.00	19	17,319	0.11%
2018/12/14	0	0.00	17	35.71	35.75	-17	17,273	-0.10%
2018/12/13	1.6	35.50	1	35.10	35.50	0.6	17,362	0.00%
2018/12/12	2	34.85	0	0.00	34.95	2	17,290	0.01%
2018/12/10	1	34.75	0	0.00	34.75	1	17,308	0.01%
2018/12/07	0	0.00	1	35.30	35.05	-1	17,487	-0.01%
2018/12/06	1	34.75	11	34.74	34.65	-10	17,576	-0.06%
2018/12/05	2	34.83	0	0.00	34.85	2	17,823	0.01%
2018/12/04	70	35.34	0	0.00	35.05	70	18,345	0.38%
2018/12/03	3	35.90	16	35.39	35.85	-13	18,146	-0.07%
2018/11/30	1	34.50	0	0.00	34.50	1	17,903	0.01%
2018/11/29	10	34.35	3	34.40	34.05	7	17,779	0.04%
2018/11/28	96	33.86	3	33.73	34.05	93	17,765	0.52%
2018/11/27	84	33.34	56	33.36	33.50	28	17,583	0.16%
2018/11/26	0	0.00	1	35.30	35.35	-1	16,748	-0.01%
2018/11/23	23	34.67	0	0.00	34.70	23	17,213	0.13%
2018/11/22	10	34.98	0	0.00	34.85	10	17,290	0.06%
2018/11/21	10	35.70	6	35.77	35.70	4	17,165	0.02%
2018/11/20	6	36.80	2	36.95	36.65	4	17,025	0.02%
2018/11/19	0	0.00	3	36.45	36.50	-3	17,037	-0.02%
2018/11/16	2	36.10	0	0.00	36.45	2	17,140	0.01%
2018/11/15	0	0.00	1	36.20	36.15	-1	17,325	-0.01%
2018/11/14	8	36.38	14	36.46	36.35	-6	17,409	-0.03%
2018/11/13	0	0.00	1	36.15	36.40	-1	17,458	-0.01%
2018/11/12	0	0.00	3	35.38	35.60	-3	17,488	-0.02%
2018/11/09	3	35.00	0	0.00	34.90	3	17,688	0.02%
2018/11/08	3	35.38	2	35.48	35.50	1	18,029	0.01%
2018/11/07	14	35.49	0	0.00	35.50	14	18,509	0.08%
2018/11/06	0.1	35.35	0	0.00	35.10	0.1	19,646	0.00%
2018/11/05	15	35.47	0	0.00	35.35	15	19,895	0.08%
2018/11/02	10	36.05	13	36.16	36.45	-3	20,127	-0.01%
2018/11/01	20	35.60	10	35.68	35.65	10	20,426	0.05%
2018/10/31	0	0.00	2	34.75	34.70	-2	20,564	-0.01%
2018/10/30	5	34.30	0	0.00	34.10	5	20,695	0.02%
2018/10/29	2	33.75	0	0.00	33.90	2	20,980	0.01%
2018/10/26	1	33.10	3	34.05	33.50	-2	21,504	-0.01%
2018/10/25	10.2	33.18	0	0.00	34.00	10.2	22,325	0.05%
2018/10/24	29	34.21	47	33.97	34.15	-18	23,157	-0.08%
2018/10/23	5.3	35.92	1	36.20	36.00	4.3	22,836	0.02%
2018/10/22	30	37.80	0	0.00	37.55	30	23,078	0.13%
2018/10/19	4.6	37.27	0	0.00	37.25	4.6	24,086	0.02%
2018/10/17	0	0.00	20	38.50	38.25	-20	25,131	-0.08%
2018/10/16	30	38.06	0	0.00	38.20	30	25,323	0.12%
2018/10/12	1	37.75	2	38.30	39.00	-1	25,600	0.00%
2018/10/11	11.5	37.60	2	37.55	37.60	9.5	25,654	0.04%
2018/10/09	0	0.00	4	40.15	40.05	-4	25,282	-0.02%
2018/10/08	0	0.00	1	39.70	39.75	-1	25,339	0.00%
2018/10/05	1	40.00	9	39.79	39.70	-8	25,579	-0.03%
2018/10/04	6	39.57	0	0.00	39.80	6	25,683	0.02%
2018/10/03	6	39.99	1	40.20	40.20	5	25,833	0.02%
2018/10/02	1.1	40.55	0	0.00	40.30	1.1	26,052	0.00%
2018/10/01	11	41.16	6	41.02	41.05	5	26,235	0.02%
2018/09/28	2	41.45	13	41.15	41.10	-11	26,430	-0.04%
2018/09/27	0	0.00	8	40.06	40.25	-8	26,273	-0.03%
2018/09/26	8	40.13	0	0.00	39.90	8	26,482	0.03%
2018/09/25	0	0.00	1	40.60	40.20	-1	26,920	0.00%
2018/09/21	0	0.00	15	40.70	40.40	-15	27,049	-0.06%
2018/09/20	6	39.94	0	0.00	40.10	6	26,888	0.02%
2018/09/19	0	0.00	5	40.50	40.15	-5	26,972	-0.02%
2018/09/14	0	0.00	9	39.61	39.65	-9	27,256	-0.03%
2018/09/13	0	0.00	20	39.15	39.10	-20	27,301	-0.07%
2018/09/11	22	37.30	5	37.22	38.00	17	27,244	0.06%
2018/09/10	20	38.28	30	39.90	37.95	-10	27,027	-0.04%
2018/09/03	1	41.25	0	0.00	41.35	1	26,409	0.00%
2018/08/31	30	41.62	4	41.80	42.35	26	26,343	0.10%
2018/08/30	26	41.89	4	41.74	42.00	22	26,050	0.08%
2018/08/29	1	43.40	0.5	43.20	43.40	0.5	25,625	0.00%
2018/08/28	0	0.00	15	43.30	43.30	-15	25,698	-0.06%
2018/08/27	1	43.20	7	43.28	43.30	-6	25,815	-0.02%
2018/08/24	0	0.00	10	42.60	42.80	-10	25,756	-0.04%
2018/08/23	0	0.00	5	43.30	43.10	-5	25,948	-0.02%
2018/08/17	0	0.00	10	42.70	42.05	-10	26,177	-0.04%
2018/08/16	44	41.69	0	0.00	42.00	44	26,134	0.17%
2018/08/15	0	0.00	9	43.02	42.35	-9	26,225	-0.03%
2018/08/14	3	42.40	23	43.05	43.30	-20	25,975	-0.08%
2018/08/13	6	42.24	38	42.28	42.15	-32	25,677	-0.12%
2018/08/10	11	41.30	0	0.00	41.50	11	24,798	0.04%
2018/08/09	16	40.40	0	0.00	40.50	16	24,741	0.06%
2018/08/08	0	0.00	5	40.60	40.60	-5	25,207	-0.02%
2018/08/07	1	40.20	0	0.00	40.15	1	25,092	0.00%
2018/08/03	9	40.64	0	0.00	40.45	9	24,795	0.04%
2018/08/02	1	40.50	20	40.85	40.60	-19	24,490	-0.08%
2018/08/01	10	40.71	10	40.91	41.05	0	23,866	0.00%
2018/07/31	67	39.35	50	39.44	39.35	17	22,946	0.07%
2018/07/27	4	41.13	3	41.45	40.30	1	21,668	0.00%
2018/07/26	8	41.45	17	41.35	40.50	-9	21,333	-0.04%
2018/07/25	41	45.00	7.5	44.91	45.10	33.6	20,460	0.16%
2018/07/24	9	44.62	5	45.46	45.50	4	20,173	0.02%
2018/07/23	0.1	42.65	4.9	42.49	42.65	-4.8	19,368	-0.02%
2018/07/19	5	42.55	0	0.00	42.75	5	19,164	0.03%
2018/07/16	5	42.50	0	0.00	42.50	5	19,102	0.03%
2018/07/13	0.1	43.50	0	0.00	43.50	0.1	19,058	0.00%
2018/07/11	1	42.15	0	0.00	42.15	1	18,533	0.01%
2018/07/05	0	0.00	5	42.00	42.05	-5	17,264	-0.03%
2018/07/04	5	41.75	2	41.80	42.00	3	17,216	0.02%
2018/07/03	5	42.30	0	0.00	42.75	5	16,918	0.03%
2018/06/29	2	42.00	0	0.00	42.35	2	16,147	0.01%
2018/06/28	1	42.50	0	0.00	42.40	1	15,725	0.01%
2018/06/27	1	43.05	0	0.00	43.00	1	15,500	0.01%
2018/06/26	1	44.30	0	0.00	43.70	1	15,155	0.01%
2018/06/20	0	0.00	8	43.35	44.75	-8	14,521	-0.06%
2018/06/13	0	0.00	1	44.90	45.45	-1	13,540	-0.01%
2018/06/11	1	44.60	0	0.00	44.60	1	13,386	0.01%
2018/06/07	0	0.00	11	45.11	44.75	-11	13,245	-0.08%
2018/06/04	1	45.65	0	0.00	45.65	1	12,867	0.01%
2018/06/01	15	43.78	0	0.00	43.75	15	12,533	0.12%
2018/05/31	56	43.82	0	0.00	43.60	56	12,403	0.45%
2018/05/30	0	0.00	5	43.50	43.75	-5	12,061	-0.04%
2018/05/29	5	43.00	0	0.00	43.40	5	11,777	0.04%
2018/05/24	0	0.00	50	43.90	44.75	-50	11,186	-0.45%
2018/05/23	3	44.20	5	43.90	44.10	-2	10,986	-0.02%
2018/05/22	4	45.70	0	0.00	45.60	4	10,678	0.04%
2018/05/18	0	0.00	1	46.00	45.55	-1	10,386	-0.01%
2018/05/17	0	0.00	2	46.10	45.65	-2	10,246	-0.02%
2018/05/16	6	46.38	39	45.83	45.90	-33	9,922	-0.33%
2018/05/15	0.1	43.30	74	43.01	43.50	-73.9	9,122	-0.81%
2018/05/14	0	0.00	8	42.93	43.15	-8	9,082	-0.09%
2018/05/11	9	41.29	0	0.00	41.25	9	8,797	0.10%
2018/05/10	0	0.00	2	41.20	41.10	-2	8,681	-0.02%
2018/05/07	20	41.10	5	40.40	40.40	15	8,247	0.18%
2018/05/04	5	39.60	82	39.78	39.55	-77	7,995	-0.96%
2018/05/03	10	39.78	4	40.08	39.40	6	8,040	0.07%
2018/05/02	21	40.95	15	41.20	40.85	6	7,860	0.08%
2018/04/26	0	0.00	18	40.80	40.50	-18	7,705	-0.23%
2018/04/24	63	39.55	28.1	40.84	40.85	34.9	7,530	0.46%
2018/04/19	0	0.00	2	38.33	39.00	-2	7,137	-0.03%
2018/04/17	1	37.80	0	0.00	38.00	1	7,686	0.01%
2018/04/16	0	0.00	2	38.10	38.25	-2	7,756	-0.03%
2018/04/11	0	0.00	1	38.45	38.45	-1	8,816	-0.01%
2018/04/10	0	0.00	38	38.15	38.20	-38	8,908	-0.43%
2018/04/02	35	36.50	0	0.00	36.65	35	9,194	0.38%
2018/03/29	51	36.60	0	0.00	36.55	51	9,612	0.53%
2018/03/28	1	36.90	0	0.00	37.00	1	9,764	0.01%
2018/03/27	0	0.00	18	37.14	37.15	-18	10,137	-0.18%
2018/03/26	1	36.45	0	0.00	36.60	1	10,164	0.01%
2018/03/23	1	36.75	0	0.00	37.00	1	10,302	0.01%
2018/03/22	0	0.00	6	37.57	37.55	-6	10,341	-0.06%
2018/03/16	1	37.05	0	0.00	37.60	1	10,402	0.01%
2018/03/15	0	0.00	2	37.65	37.60	-2	10,284	-0.02%
2018/03/13	0	0.00	2	37.45	37.50	-2	10,211	-0.02%
2018/03/08	0.4	36.40	0	0.00	36.40	0.4	10,654	0.00%
2018/03/05	1	36.30	0	0.00	36.30	1	11,150	0.01%
2018/02/27	0	0.00	5	36.70	37.00	-5	11,254	-0.04%
2018/02/26	2	36.60	0	0.00	36.55	2	11,206	0.02%
2018/02/23	1	36.65	0	0.00	36.85	1	11,245	0.01%
2018/02/22	3	36.50	0	0.00	36.50	3	11,272	0.03%
2018/02/21	0	0.00	2	37.15	37.20	-2	11,246	-0.02%
2018/02/09	1	35.20	1	35.90	35.60	0	11,191	0.00%
2018/02/07	0	0.00	1	36.25	36.40	-1	11,348	-0.01%
2018/02/06	4	36.20	6	35.58	35.50	-2	11,176	-0.02%
2018/02/05	1	37.20	0	0.00	37.80	1	10,868	0.01%
2018/01/26	0	0.00	2.2	37.92	38.20	-2.2	10,632	-0.02%
2018/01/24	15	37.15	0	0.00	37.30	15	10,438	0.14%
2018/01/23	5	37.25	0	0.00	37.30	5	10,370	0.05%
2018/01/16	0	0.00	1	38.10	38.10	-1	9,731	-0.01%
2018/01/15	1	37.80	0	0.00	37.85	1	9,652	0.01%
2018/01/12	10	37.65	0	0.00	37.60	10	9,583	0.10%
2018/01/11	6	37.95	0	0.00	37.50	6	9,356	0.06%
2018/01/10	0	0.00	2	38.38	38.45	-2	8,870	-0.02%
2018/01/08	7	37.91	18.1	38.03	38.20	-11.1	8,456	-0.13%
2018/01/05	52	37.34	2	37.45	37.30	50	8,145	0.61%
2018/01/04	0	0.00	7	37.16	37.20	-7	7,623	-0.09%
2018/01/03	0	0.00	1	36.75	37.35	-1	7,533	-0.01%