台泥 (1101)-元大-鹿港券商分點個股進出

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－元大-鹿港券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-鹿港券商分點個股進出
元大-鹿港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
2024/12/11	1.2	33.39	10	33.35	33.30	-8.8	12,220	-0.07%
2024/12/10	17.1	33.17	2	33.08	33.15	15.1	12,121	0.12%
2024/12/09	10.1	33.75	0	0.00	33.55	10.1	12,053	0.08%
2024/12/06	3.1	33.60	10	33.58	33.70	-6.9	12,162	-0.06%
2024/12/05	3	33.60	0	0.00	33.60	3	12,216	0.02%
2024/12/03	3	33.65	0	0.00	33.80	3	12,514	0.02%
2024/12/02	8.1	33.45	0	0.00	33.30	8.1	12,577	0.06%
2024/11/29	4	33.30	0	0.00	33.50	4	12,524	0.03%
2024/11/28	2.1	33.54	0	0.00	33.40	2.1	12,525	0.02%
2024/11/27	0.8	33.67	2	33.65	33.40	-1.2	12,496	-0.01%
2024/11/26	1	34.00	11	33.84	33.80	-10	12,463	-0.08%
2024/11/25	3	34.08	2.3	33.86	33.90	0.7	12,335	0.01%
2024/11/21	0.1	33.20	0	0.00	33.20	0.1	11,730	0.00%
2024/11/20	0	33.45	6	33.51	33.50	-6	11,702	-0.05%
2024/11/19	0.2	33.45	6.5	33.45	33.50	-6.3	11,607	-0.05%
2024/11/18	14.1	33.33	9	33.52	33.25	5.1	11,508	0.04%
2024/11/15	0.3	33.05	25.2	33.07	33.15	-24.9	11,361	-0.22%
2024/11/14	14	32.48	6	32.55	32.35	8	11,129	0.07%
2024/11/13	0	0.00	38.2	32.49	32.45	-38.2	11,484	-0.33%
2024/11/12	11.1	32.32	2.2	32.57	32.45	8.9	12,041	0.07%
2024/11/11	0	0.00	15	32.12	32.25	-15	11,873	-0.13%
2024/11/08	5	32.05	1	32.15	31.90	4	11,905	0.03%
2024/11/07	5	32.03	21	32.10	31.95	-16	12,154	-0.13%
2024/11/06	4	32.29	26.2	32.21	32.05	-22.2	12,369	-0.18%
2024/11/04	0	0.00	1.2	32.40	32.45	-1.2	12,826	-0.01%
2024/11/01	4.3	31.80	7.5	32.08	32.10	-3.2	13,337	-0.02%
2024/10/30	6	32.08	0	0.00	31.95	6	13,447	0.04%
2024/10/29	8.1	31.98	0	0.00	32.10	8.1	13,575	0.06%
2024/10/28	3	32.00	0	0.00	32.15	3	13,522	0.02%
2024/10/25	7.1	32.04	0	0.00	32.05	7.1	13,669	0.05%
2024/10/24	6	32.01	0	0.00	32.00	6	13,883	0.04%
2024/10/23	0.1	32.15	8	32.11	32.20	-7.9	14,174	-0.06%
2024/10/22	1.2	32.12	1	32.10	32.15	0.2	14,384	0.00%
2024/10/21	10.6	32.43	0	0.00	32.30	10.6	14,602	0.07%
2024/10/18	0	0.00	3	32.70	32.75	-3	14,777	-0.02%
2024/10/17	2	32.50	0	0.00	32.50	2	15,205	0.01%
2024/10/16	14	32.25	3	32.25	32.15	11	15,372	0.07%
2024/10/15	6.1	32.50	3	32.60	32.50	3.1	15,375	0.02%
2024/10/14	1	32.55	0	0.00	32.55	1	15,463	0.01%
2024/10/11	4.1	32.51	0	0.00	32.50	4.1	15,732	0.03%
2024/10/09	2.2	32.76	516.1	32.46	32.45	-513.9	15,928	-3.23%	大賣/鉅額交易
2024/10/08	1.6	33.09	0	0.00	33.05	1.6	15,935	0.01%
2024/10/07	3	33.37	38	33.62	33.50	-35	16,042	-0.22%
2024/10/04	3.1	33.57	12	33.61	33.80	-8.9	16,129	-0.06%
2024/10/01	1.8	33.69	7.2	33.57	33.70	-5.4	16,113	-0.03%
2024/09/30	13	33.70	18	33.78	33.80	-5	16,135	-0.03%
2024/09/27	3	33.12	27.4	32.94	33.30	-24.4	15,693	-0.16%
2024/09/26	30.1	32.55	1	32.50	32.60	29.1	15,583	0.19%
2024/09/25	0	0.00	5.3	32.61	32.75	-5.3	15,737	-0.03%
2024/09/24	0.1	32.15	1	32.20	32.25	-0.9	15,931	-0.01%
2024/09/23	0	32.20	11	32.25	32.20	-11	16,145	-0.07%
2024/09/20	2	32.20	28	32.20	32.30	-26	16,232	-0.16%
2024/09/19	2	32.23	1	32.00	32.20	1	16,356	0.01%
2024/09/18	1.3	32.08	2	32.15	32.10	-0.7	16,498	0.00%
2024/09/16	1	32.15	5	32.25	32.20	-4	16,964	-0.02%
2024/09/13	1	31.80	1	31.70	31.80	0	17,004	0.00%
2024/09/12	0	0.00	1	31.50	31.50	-1	17,137	-0.01%
2024/09/11	1.1	31.51	0	0.00	31.30	1.1	17,159	0.01%
2024/09/10	9	31.55	0	0.00	31.45	9	17,248	0.05%
2024/09/09	3.1	31.57	1	31.70	31.55	2.1	17,458	0.01%
2024/09/06	0.1	31.80	2	31.55	31.75	-1.9	17,633	-0.01%
2024/09/05	13.3	31.64	2.1	31.64	31.55	11.2	17,789	0.06%
2024/09/04	18.9	31.56	9	31.75	31.75	9.9	17,823	0.06%
2024/09/03	22.6	32.38	9	32.20	32.15	13.6	17,552	0.08%
2024/09/02	0.2	32.89	0.1	32.90	32.75	0.1	17,423	0.00%
2024/08/30	5.2	32.95	0	0.00	32.95	5.2	17,444	0.03%
2024/08/29	3	32.95	7	33.04	32.95	-4	17,434	-0.02%
2024/08/28	10.3	32.80	0	0.00	32.90	10.3	17,440	0.06%
2024/08/27	2.2	32.86	0.2	33.05	33.05	2	17,656	0.01%
2024/08/26	6	33.13	1	33.05	33.15	5	17,873	0.03%
2024/08/23	7.2	32.96	0	0.00	32.95	7.2	18,214	0.04%
2024/08/22	4.2	32.88	1	33.05	33.05	3.2	18,324	0.02%
2024/08/21	4.2	32.75	0	0.00	32.80	4.2	18,453	0.02%
2024/08/20	7.8	32.77	3	32.85	32.80	4.8	18,562	0.03%
2024/08/19	5.1	32.74	17.2	32.76	32.70	-12.1	18,809	-0.06%
2024/08/16	41.1	33.05	4.4	32.99	32.85	36.7	19,420	0.19%
2024/08/15	18	32.92	2	32.90	32.90	16	19,474	0.08%
2024/08/14	25.4	33.48	18	33.58	33.60	7.4	19,114	0.04%
2024/08/13	10.1	34.47	3	34.48	34.60	7.1	18,640	0.04%
2024/08/12	0.1	34.45	3	34.35	34.45	-2.9	18,777	-0.02%
2024/08/09	1.2	34.43	7	34.58	34.50	-5.8	18,908	-0.03%
2024/08/08	4	33.71	10	34.28	34.00	-6	18,971	-0.03%
2024/08/07	2	33.75	230	33.80	33.80	-228	19,111	-1.19%	大賣/鉅額交易
2024/08/06	14	33.43	13.4	33.37	33.80	0.6	19,273	0.00%
2024/08/05	12.3	33.02	12	33.01	33.10	0.3	19,081	0.00%
2024/08/02	11.4	34.08	14.6	34.22	34.30	-3.3	18,640	-0.02%
2024/08/01	0.1	34.70	2	34.60	34.60	-1.9	18,651	-0.01%
2024/07/31	3	34.62	1	34.65	34.65	2	19,006	0.01%
2024/07/30	10.5	34.58	9	34.53	34.65	1.5	19,146	0.01%
2024/07/29	10.1	34.91	10	34.86	34.90	0.1	19,188	0.00%
2024/07/26	7.2	34.85	12.2	35.04	34.90	-5	19,146	-0.03%
2024/07/23	5	34.80	12	34.90	34.95	-7	19,040	-0.04%
2024/07/22	2.4	33.95	2	34.05	34.35	0.4	18,944	0.00%
2024/07/19	1.2	34.49	5	34.26	34.60	-3.8	18,891	-0.02%
2024/07/18	15	34.97	12.3	34.97	34.80	2.7	18,816	0.01%
2024/07/17	0.5	34.35	9	34.42	34.50	-8.5	18,575	-0.05%
2024/07/16	8	34.03	82	34.15	34.15	-74	18,617	-0.40%
2024/07/15	5.4	34.15	2	34.28	34.10	3.4	18,906	0.02%
2024/07/12	2.5	34.31	35.2	34.39	34.25	-32.7	19,001	-0.17%
2024/07/11	44.1	33.83	1	33.80	34.05	43.1	18,966	0.23%
2024/07/10	12.3	33.91	1	34.10	33.85	11.3	19,323	0.06%
2024/07/09	16.2	34.18	2	34.05	34.00	14.2	19,560	0.07%
2024/07/08	2.1	34.57	21	34.55	34.60	-19	19,534	-0.10%
2024/07/05	4	34.36	6.1	34.39	34.45	-2.1	19,401	-0.01%
2024/07/04	6	34.02	1	34.10	34.15	5	19,513	0.03%
2024/07/03	3	33.78	1.1	33.80	34.00	1.9	19,444	0.01%
2024/07/02	11.4	33.67	6	33.85	33.70	5.4	19,419	0.03%
2024/07/01	5.9	33.65	0	0.00	33.55	5.9	19,630	0.03%
2024/06/28	12	34.38	24.1	34.45	34.20	-12	19,424	-0.06%
2024/06/27	2.1	34.18	1	34.30	34.25	1.1	19,120	0.01%
2024/06/26	1.1	34.11	3	34.35	34.40	-1.9	19,040	-0.01%
2024/06/25	3.3	34.03	11.8	34.15	34.50	-8.5	19,006	-0.04%
2024/06/24	30.3	34.34	3.1	34.30	34.25	27.2	18,893	0.14%
2024/06/21	0.6	34.60	23.1	34.59	34.65	-22.5	18,790	-0.12%
2024/06/20	4	34.05	17	34.12	34.15	-13	18,385	-0.07%
2024/06/19	3	34.02	10	34.00	34.05	-7	18,482	-0.04%
2024/06/18	4.5	33.92	0.2	33.85	33.90	4.3	18,549	0.02%
2024/06/17	4	33.91	0	0.00	34.00	4	18,871	0.02%
2024/06/14	4	33.69	8	33.94	34.00	-4	19,045	-0.02%
2024/06/13	2.1	33.59	7	33.59	33.45	-4.9	18,976	-0.03%
2024/06/12	1.1	33.20	1	33.15	33.00	0.1	19,030	0.00%
2024/06/11	2.2	32.95	1	32.90	32.85	1.2	18,937	0.01%
2024/06/07	1.1	33.14	6	32.98	33.05	-5	18,986	-0.03%
2024/06/06	1	32.75	0	0.00	32.70	1	18,999	0.01%
2024/06/05	6.1	32.76	0.2	32.90	32.70	5.9	19,137	0.03%
2024/06/04	6.2	32.79	1	32.85	32.70	5.2	19,258	0.03%
2024/06/03	3.1	33.00	3	32.95	33.00	0.1	19,241	0.00%
2024/05/31	0.3	33.09	0	0.00	33.00	0.3	19,359	0.00%
2024/05/30	12.4	33.00	6	32.90	32.85	6.4	19,198	0.03%
2024/05/29	37	33.43	26.7	33.48	33.20	10.3	19,084	0.05%
2024/05/28	1	33.95	2.5	33.74	33.95	-1.5	18,880	-0.01%
2024/05/27	6.3	33.80	1	33.90	33.80	5.3	19,149	0.03%
2024/05/24	6.2	33.86	3	34.03	34.05	3.2	19,164	0.02%
2024/05/23	12.6	34.02	6.1	34.08	34.00	6.5	19,106	0.03%
2024/05/22	19.4	34.23	22.4	34.25	34.35	-3	18,882	-0.02%
2024/05/21	15.1	33.37	3	33.30	33.35	12.1	18,203	0.07%
2024/05/20	22.3	33.80	170.3	33.99	33.85	-148	18,043	-0.82%	大賣/鉅額交易
2024/05/17	16	33.89	17.5	33.87	33.90	-1.5	17,916	-0.01%
2024/05/16	5.1	33.56	5.1	33.60	33.60	0	17,836	0.00%
2024/05/15	7	33.46	28	33.36	33.30	-21	17,783	-0.12%
2024/05/14	15.5	33.34	1	33.30	33.35	14.5	17,869	0.08%
2024/05/13	7.1	33.70	13.5	33.68	33.70	-6.4	17,684	-0.04%
2024/05/10	2.2	32.85	26.5	33.21	33.30	-24.3	17,314	-0.14%
2024/05/09	17.5	32.75	6.5	32.73	32.65	11	17,094	0.06%
2024/05/08	3.6	33.09	6	33.06	33.10	-2.5	17,111	-0.01%
2024/05/07	3.3	33.02	25	33.09	33.20	-21.7	17,141	-0.13%
2024/05/06	18.1	33.00	27.4	32.88	33.00	-9.3	16,992	-0.05%
2024/05/03	14.8	32.56	2.3	32.56	32.40	12.5	16,551	0.08%
2024/05/02	1.1	32.21	3	32.33	32.30	-1.9	16,359	-0.01%
2024/04/30	10	32.12	1	32.20	32.05	9	16,171	0.06%
2024/04/29	14	32.20	2	32.28	32.35	12	16,038	0.07%
2024/04/26	13.2	31.88	1	32.00	31.80	12.2	15,880	0.08%
2024/04/25	10.1	31.94	1	31.85	32.00	9.1	15,849	0.06%
2024/04/24	14	32.17	0	0.00	32.15	14	15,799	0.09%
2024/04/23	26.1	32.65	1.1	32.45	32.35	25	16,021	0.16%
2024/04/22	13.7	32.33	4.1	32.56	32.60	9.6	15,974	0.06%
2024/04/19	20.1	32.05	5.2	32.15	32.00	14.9	15,756	0.09%
2024/04/18	13	32.59	2	32.83	32.70	11	15,379	0.07%
2024/04/17	7.3	32.53	2	32.58	32.65	5.3	15,172	0.03%
2024/04/16	13.1	32.82	21.6	32.75	32.45	-8.5	15,008	-0.06%
2024/04/15	3	32.90	27	32.80	32.35	-24	14,402	-0.17%
2024/04/12	14.6	31.94	2.1	32.07	32.20	12.5	14,063	0.09%
2024/04/11	2.4	32.41	1.1	32.41	32.40	1.3	13,848	0.01%
2024/04/10	25.4	32.77	27	32.83	32.70	-1.7	13,783	-0.01%
2024/04/09	16.2	32.38	5.1	32.30	32.45	11	13,609	0.08%
2024/04/08	2	32.31	13	32.41	32.30	-11	13,545	-0.08%
2024/04/03	11.3	32.43	4	32.60	32.00	7.3	13,436	0.05%
2024/04/02	14.5	31.95	1	31.95	31.95	13.5	13,046	0.10%
2024/04/01	3.1	32.12	1	32.20	32.15	2.1	13,124	0.02%
2024/03/29	0.2	32.05	24	31.89	32.15	-23.8	13,089	-0.18%
2024/03/28	14.1	31.74	0	0.00	31.70	14.1	12,963	0.11%
2024/03/27	5.1	31.68	2.2	31.83	31.70	2.9	12,844	0.02%
2024/03/26	13.2	31.46	7	31.51	31.55	6.2	12,765	0.05%
2024/03/25	42.5	31.15	0	0.00	31.10	42.5	12,723	0.33%
2024/03/22	29.6	31.14	19.1	31.14	31.15	10.5	12,702	0.08%
2024/03/21	8.2	31.54	1	31.60	31.50	7.2	12,514	0.06%
2024/03/20	47.2	31.08	18	30.94	30.90	29.2	12,516	0.23%
2024/03/19	34.9	31.47	2	31.40	31.40	32.9	12,198	0.27%
2024/03/18	53.3	31.68	2	31.78	31.70	51.3	11,945	0.43%
2024/03/15	4.1	32.01	6.5	32.08	31.95	-2.4	11,833	-0.02%
2024/03/14	1.5	31.75	1.1	31.90	32.00	0.4	11,512	0.00%
2024/03/13	20.3	31.73	7	31.72	31.70	13.3	11,518	0.12%
2024/03/12	11	31.90	1.2	31.98	32.00	9.8	11,388	0.09%
2024/03/11	31.4	31.73	6.7	31.74	31.80	24.7	11,415	0.22%
2024/03/08	24.4	31.99	2	32.05	31.85	22.4	11,531	0.19%
2024/03/07	21.8	31.91	2	32.03	32.00	19.8	11,664	0.17%
2024/03/06	14.2	31.97	5.3	32.00	32.00	8.9	12,022	0.07%
2024/03/05	14.1	32.08	2.2	32.11	32.00	11.9	13,502	0.09%
2024/03/04	8	32.07	8	32.09	32.05	0	13,771	0.00%
2024/03/01	8.5	32.01	0	0.00	32.05	8.5	14,657	0.06%
2024/02/29	14.9	32.17	0	0.00	32.10	14.9	14,759	0.10%
2024/02/27	18	31.93	0	32.20	31.85	18	14,610	0.12%
2024/02/26	7.6	32.28	1	32.10	32.15	6.6	14,608	0.05%
2024/02/23	9	32.51	8	32.40	32.40	1	14,694	0.01%
2024/02/22	3.4	32.44	3	32.42	32.55	0.4	15,103	0.00%
2024/02/21	3.1	32.47	1	32.45	32.50	2.1	15,202	0.01%
2024/02/20	4.5	32.61	0	0.00	32.65	4.5	15,222	0.03%
2024/02/19	5.5	32.48	20.1	32.50	32.80	-14.6	15,433	-0.09%
2024/02/16	34.8	31.84	0	31.85	31.90	34.8	15,704	0.22%
2024/02/15	31.9	31.90	10	31.85	32.00	21.9	15,670	0.14%
2024/02/05	308.4	32.13	4.8	32.05	32.15	303.7	15,497	1.96%	大買/鉅額交易
2024/02/02	5.4	32.24	3.2	32.29	32.25	2.2	15,452	0.01%
2024/02/01	3	31.95	3	32.40	32.45	0	15,591	0.00%
2024/01/31	19.2	31.83	0	0.00	31.90	19.2	15,628	0.12%
2024/01/30	9.7	32.09	1.4	32.09	32.00	8.3	15,538	0.05%
2024/01/29	10	32.41	1	32.40	32.35	9	15,511	0.06%
2024/01/26	5.1	32.63	0	0.00	32.60	5.1	15,632	0.03%
2024/01/25	3.2	32.62	2	32.65	32.70	1.2	15,730	0.01%
2024/01/24	7	32.66	0.2	32.80	32.60	6.8	15,865	0.04%
2024/01/23	3.1	32.52	0	0.00	32.70	3.1	16,153	0.02%
2024/01/22	5.2	32.41	1	32.50	32.30	4.2	16,296	0.03%
2024/01/19	4.1	31.95	0	0.00	32.40	4.1	16,355	0.03%
2024/01/18	7.5	32.09	0	0.00	32.05	7.5	16,380	0.05%
2024/01/17	30	32.35	0	0.00	32.20	30	16,459	0.18%
2024/01/16	41	33.00	1	33.20	32.90	40	16,356	0.24%
2024/01/15	3.8	33.65	0	0.00	33.65	3.8	16,277	0.02%
2024/01/12	3.1	33.65	3	33.68	33.75	0.1	16,716	0.00%
2024/01/11	11	33.65	0	0.00	33.70	11	17,605	0.06%
2024/01/10	13.2	33.77	15	33.81	33.70	-1.8	18,877	-0.01%
2024/01/09	4.1	34.13	0	0.00	34.05	4.1	19,006	0.02%
2024/01/08	1	34.30	0	0.00	34.25	1	19,126	0.01%
2024/01/05	0	0.00	8	34.33	34.35	-8	19,349	-0.04%
2024/01/04	7.1	34.19	0	0.00	34.20	7.1	19,609	0.04%
2024/01/03	14.3	34.32	0.6	34.70	34.20	13.7	19,771	0.07%
2024/01/02	1.1	34.75	5.5	34.83	34.70	-4.4	19,818	-0.02%
2023/12/29	2	34.75	1	34.80	34.85	1	19,953	0.01%
2023/12/28	0	0.00	9.1	34.85	34.90	-9.1	20,185	-0.05%
2023/12/27	3	34.80	2	34.73	34.90	1	20,197	0.00%
2023/12/26	0	0.00	2	34.65	34.65	-2	20,237	-0.01%
2023/12/25	6	34.55	1	34.55	34.50	5	20,449	0.02%
2023/12/22	0	0.00	19	34.25	34.30	-19	20,578	-0.09%
2023/12/21	5	34.17	13	34.29	34.25	-8	20,790	-0.04%
2023/12/20	0	34.40	22	34.32	34.50	-22	21,158	-0.10%
2023/12/19	4	34.26	5	34.30	34.35	-1	21,394	0.00%
2023/12/18	4	34.53	2	34.55	34.55	2	21,730	0.01%
2023/12/15	12	34.42	5.1	34.48	34.30	6.9	21,955	0.03%
2023/12/14	14.1	34.30	2.3	34.45	34.40	11.8	21,772	0.05%
2023/12/13	6.2	34.13	0	0.00	34.05	6.2	21,743	0.03%
2023/12/12	0	34.30	2	34.13	34.15	-2	21,824	-0.01%
2023/12/11	0.2	34.36	3.2	34.31	34.40	-3	21,878	-0.01%
2023/12/08	1	34.65	0	0.00	34.60	1	22,119	0.00%
2023/12/07	5.4	34.59	0.5	34.55	34.50	4.9	22,107	0.02%
2023/12/06	6.8	34.71	1.7	34.94	34.60	5.1	22,145	0.02%
2023/12/05	1	34.30	5.3	34.51	34.90	-4.3	22,206	-0.02%
2023/12/04	15.3	34.26	7.4	34.34	34.05	8	22,066	0.04%
2023/12/01	12.4	34.58	1	34.70	34.40	11.4	22,225	0.05%
2023/11/30	15.4	35.04	41.5	35.10	34.95	-26.1	21,892	-0.12%
2023/11/29	11.3	34.40	2.2	34.34	34.25	9.1	20,364	0.04%
2023/11/28	56.2	34.95	33.3	35.00	34.50	22.8	20,138	0.11%
2023/11/27	7	34.12	0.1	34.25	33.95	7	19,597	0.04%
2023/11/24	1.6	33.86	2.5	34.01	33.75	-0.9	19,408	0.00%
2023/11/22	9.1	34.06	3	34.03	33.85	6.1	19,049	0.03%
2023/11/21	8.7	34.09	13.7	34.11	34.20	-5	18,952	-0.03%
2023/11/20	11.1	33.48	29	33.56	33.60	-17.9	18,544	-0.10%
2023/11/17	1	33.05	0	0.00	33.20	1	18,469	0.01%
2023/11/16	20.1	33.13	10.1	33.05	33.05	10	18,400	0.05%
2023/11/15	0.1	33.00	3.8	33.03	33.15	-3.7	18,225	-0.02%
2023/11/14	3.1	32.54	0	0.00	32.50	3.1	18,089	0.02%
2023/11/13	10.2	32.80	0.1	32.90	32.80	10.1	18,187	0.06%
2023/11/10	0	32.95	0	0.00	32.85	0	18,374	0.00%
2023/11/09	2	32.90	1	32.90	32.90	1	18,388	0.01%
2023/11/08	0.1	32.95	11.5	32.97	32.90	-11.4	18,405	-0.06%
2023/11/07	5.1	32.55	1	32.55	32.55	4.1	18,432	0.02%
2023/11/06	8.6	32.88	2.2	32.84	32.80	6.4	18,394	0.03%
2023/11/03	5	32.76	8	32.74	32.90	-3	18,290	-0.02%
2023/11/02	12.1	32.38	10.1	32.36	32.35	2	18,196	0.01%
2023/11/01	4	32.25	2	32.28	32.10	2	18,166	0.01%
2023/10/31	3.2	32.30	4	32.18	32.25	-0.8	18,158	0.00%
2023/10/30	4	31.89	0	0.00	32.00	4	18,028	0.02%
2023/10/27	5	31.83	7	31.90	31.85	-2	17,917	-0.01%
2023/10/26	15.6	31.46	38	31.47	31.45	-22.4	17,975	-0.12%
2023/10/25	9.2	31.62	2	31.70	31.55	7.2	17,848	0.04%
2023/10/24	10.1	31.49	1	31.45	31.50	9.1	17,706	0.05%
2023/10/23	17.4	31.70	0	0.00	31.65	17.4	17,530	0.10%
2023/10/20	11.7	31.63	1	31.45	31.75	10.7	17,702	0.06%
2023/10/19	71.5	31.91	1	31.70	31.90	70.5	17,409	0.40%
2023/10/18	29.3	32.48	11	32.45	32.45	18.3	16,813	0.11%
2023/10/17	537.3	33.50	2	33.45	33.45	535.3	15,659	3.42%	大買/鉅額交易
2023/10/16	3.2	33.68	1	33.65	33.60	2.2	15,645	0.01%
2023/10/13	8	33.89	0	0.00	33.80	8	15,722	0.05%
2023/10/12	1.4	33.40	19.2	33.69	33.70	-17.8	15,681	-0.11%
2023/10/11	10.5	32.91	5	33.03	33.10	5.5	15,548	0.04%
2023/10/06	1	32.95	0	0.00	32.80	1	15,540	0.01%
2023/10/05	13	32.74	3	32.73	32.75	10	15,507	0.06%
2023/10/04	13.2	32.92	2	32.90	32.90	11.2	15,539	0.07%
2023/10/03	2.3	33.21	12.3	33.25	33.20	-10.1	15,625	-0.06%
2023/10/02	1.1	33.16	1	33.10	33.10	0.1	15,776	0.00%
2023/09/28	8.2	33.13	0	0.00	33.25	8.2	16,020	0.05%
2023/09/27	15.9	33.00	1	33.00	33.05	14.9	15,999	0.09%
2023/09/26	24.4	33.05	1	33.10	33.00	23.4	15,938	0.15%
2023/09/25	30.5	33.18	1	33.25	33.10	29.5	15,777	0.19%
2023/09/22	34.7	33.46	4	33.45	33.50	30.7	15,474	0.20%
2023/09/21	71.4	33.91	16	33.88	33.80	55.4	15,253	0.36%
2023/09/20	12.6	34.48	20.2	34.40	34.35	-7.6	15,082	-0.05%
2023/09/19	15.2	34.88	0	0.00	34.80	15.2	14,902	0.10%
2023/09/18	2.3	35.04	5	35.05	35.10	-2.7	14,938	-0.02%
2023/09/15	16.2	35.26	15.1	35.20	35.10	1.1	15,030	0.01%
2023/09/14	9	35.34	5	35.38	35.50	4	14,962	0.03%
2023/09/13	4.2	35.14	6	35.19	35.30	-1.8	14,972	-0.01%
2023/09/12	3.1	34.53	1	34.50	34.60	2.1	15,254	0.01%
2023/09/11	13.3	34.10	7	34.09	34.20	6.3	15,266	0.04%
2023/09/08	30.2	34.15	3	34.20	34.10	27.2	15,301	0.18%
2023/09/07	14	34.46	1.1	34.37	34.35	12.9	15,280	0.08%
2023/09/06	102.3	34.71	4	34.58	34.40	98.3	15,287	0.64%	大買/
2023/09/05	5.3	35.02	0	0.00	35.00	5.3	14,939	0.04%
2023/09/04	14.2	35.10	0.5	35.10	35.20	13.7	14,925	0.09%
2023/09/01	20.1	35.15	3	35.28	35.25	17.1	14,877	0.11%
2023/08/31	16.1	35.00	0	0.00	34.95	16.1	14,843	0.11%
2023/08/30	1.2	35.32	3	35.40	35.30	-1.8	14,684	-0.01%
2023/08/29	1	35.40	0	0.00	35.40	1	15,130	0.01%
2023/08/28	1.3	35.13	0	0.00	35.20	1.3	15,344	0.01%
2023/08/25	1.9	35.22	0	0.00	35.10	1.9	16,124	0.01%
2023/08/24	5.2	35.36	0.1	35.35	35.30	5.1	16,441	0.03%
2023/08/23	24.4	35.44	2	35.40	35.30	22.4	16,726	0.13%
2023/08/22	4.1	35.40	2	35.35	35.40	2.1	16,947	0.01%
2023/08/21	1.3	35.38	14	35.29	35.40	-12.7	17,344	-0.07%
2023/08/18	19.3	35.35	6.2	35.25	35.15	13.1	17,523	0.07%
2023/08/17	16.5	35.69	5	35.77	35.65	11.6	17,458	0.07%
2023/08/16	22.1	36.12	13.9	36.09	36.05	8.2	17,488	0.05%
2023/08/15	10.3	36.78	37	36.75	36.70	-26.7	17,473	-0.15%
2023/08/14	19.5	36.87	2	37.25	36.85	17.5	17,582	0.10%
2023/08/11	31	37.60	1	37.40	37.40	30	17,637	0.17%
2023/08/10	4.6	36.92	15.4	36.91	36.85	-10.7	17,644	-0.06%
2023/08/09	3	37.10	3	37.20	37.15	0	17,972	0.00%
2023/08/08	7.2	37.20	1	37.35	37.10	6.2	18,250	0.03%
2023/08/07	24.1	37.55	7.3	37.55	37.65	16.8	18,384	0.09%
2023/08/04	1.1	37.36	1.1	37.32	37.35	0	18,438	0.00%
2023/08/02	10.3	37.32	2	37.20	37.20	8.3	18,846	0.04%
2023/08/01	1.5	37.37	21	37.46	37.55	-19.5	19,015	-0.10%
2023/07/31	5.2	37.33	1	37.31	37.30	4.1	19,125	0.02%
2023/07/28	6.8	37.21	2	37.30	37.35	4.8	19,175	0.02%
2023/07/27	15	37.41	2.8	37.45	37.35	12.2	19,620	0.06%
2023/07/26	2	37.30	5	37.26	37.25	-3	20,584	-0.01%
2023/07/25	7	37.26	7.1	37.43	37.40	-0.1	20,798	0.00%
2023/07/24	6.7	36.56	1.4	36.73	36.50	5.3	20,874	0.03%
2023/07/21	17.4	36.34	4.3	36.44	36.10	13.2	21,180	0.06%
2023/07/20	14	36.60	4	36.62	36.55	10	21,667	0.05%
2023/07/19	11.6	36.74	3	36.73	36.60	8.6	22,718	0.04%
2023/07/18	13.5	36.61	2.1	36.78	37.10	11.4	23,504	0.05%
2023/07/17	46.2	36.78	20	36.78	36.75	26.2	23,411	0.11%
2023/07/14	13.4	37.00	0	0.00	37.00	13.4	23,348	0.06%
2023/07/13	16.5	36.84	5	36.90	36.80	11.5	23,366	0.05%
2023/07/12	5.3	36.56	3	36.53	36.60	2.3	23,564	0.01%
2023/07/11	38.7	36.72	1	37.00	36.55	37.7	23,517	0.16%
2023/07/10	38.2	37.01	0	0.00	36.85	38.2	23,394	0.16%
2023/07/07	21.7	37.13	0	0.00	37.30	21.7	23,264	0.09%
2023/07/06	49.5	37.32	1.1	37.26	37.25	48.4	23,393	0.21%
2023/07/05	21.4	37.98	30.2	38.10	37.80	-8.8	23,091	-0.04%
2023/07/04	9.6	38.10	2	38.15	38.05	7.6	22,913	0.03%
2023/07/03	7.1	38.16	18	38.19	38.25	-10.9	22,864	-0.05%
2023/06/30	9.6	38.10	2	38.13	38.05	7.6	22,907	0.03%
2023/06/29	1.1	38.15	2	38.10	38.05	-1	22,932	0.00%
2023/06/28	18.2	38.25	4	38.28	38.05	14.2	22,980	0.06%
2023/06/27	17.2	38.45	0	0.00	38.45	17.2	23,114	0.07%
2023/06/26	0.5	38.75	5.4	38.82	38.80	-4.9	23,371	-0.02%
2023/06/21	5.3	38.44	4.3	38.46	38.70	1	23,378	0.00%
2023/06/20	0.3	38.64	2	38.55	38.55	-1.8	23,375	-0.01%
2023/06/19	8	38.74	0.2	38.70	38.70	7.8	23,493	0.03%
2023/06/16	1.3	38.86	5	39.01	38.70	-3.7	23,472	-0.02%
2023/06/15	3	38.28	16	38.33	38.35	-13	23,007	-0.06%
2023/06/14	501.8	38.20	2	38.25	38.35	499.8	23,330	2.14%	大買/鉅額交易
2023/06/13	3.4	38.19	0	0.00	38.25	3.4	23,466	0.01%
2023/06/12	9.6	38.35	13	38.60	38.25	-3.4	23,491	-0.01%
2023/06/09	4.2	38.37	1.2	38.49	38.45	3	23,511	0.01%
2023/06/08	6.4	38.51	4	38.51	38.50	2.4	23,676	0.01%
2023/06/07	5.2	38.79	2.1	38.78	38.80	3.1	23,851	0.01%
2023/06/06	12.2	38.87	9	38.89	38.80	3.2	24,048	0.01%
2023/06/05	2.1	38.90	8.1	38.88	38.85	-6	24,210	-0.02%
2023/06/02	24	38.16	17.3	38.50	38.55	6.7	24,023	0.03%
2023/06/01	4.1	37.79	0.2	37.90	37.75	3.8	23,598	0.02%
2023/05/31	14.5	38.05	4.1	38.08	37.90	10.4	23,504	0.04%
2023/05/30	9.1	37.99	7.1	38.14	38.30	2	22,887	0.01%
2023/05/29	8.5	37.85	2	37.88	38.15	6.5	23,178	0.03%
2023/05/26	9	37.72	2	37.83	38.00	7	23,692	0.03%
2023/05/25	44.7	37.57	8.1	37.55	38.05	36.6	24,133	0.15%
2023/05/24	3.2	37.67	4.3	37.75	37.85	-1.1	23,953	0.00%
2023/05/23	4.6	37.98	2	38.00	37.90	2.6	23,751	0.01%
2023/05/22	4.2	38.12	6	37.89	38.25	-1.9	23,649	-0.01%
2023/05/19	10	37.82	3	37.88	37.85	7	23,556	0.03%
2023/05/18	7.1	37.81	0.1	37.90	37.85	7	23,437	0.03%
2023/05/17	6.2	37.95	7.1	37.98	37.90	-0.9	23,453	0.00%
2023/05/16	104.2	37.74	4.2	37.49	37.75	100	23,506	0.43%	大買/
2023/05/15	37.4	37.37	6.1	37.35	37.35	31.3	23,506	0.13%
2023/05/12	26.8	38.19	0	38.30	37.80	26.7	23,276	0.11%
2023/05/11	26.8	38.19	0	38.30	38.20	26.7	23,037	0.12%
2023/05/10	2.1	38.63	0.2	38.75	38.85	1.9	22,849	0.01%
2023/05/09	16	38.76	167.4	38.70	38.65	-151.4	22,795	-0.66%	大賣/鉅額交易
2023/05/08	3	39.53	2	39.70	39.60	1	22,479	0.00%
2023/05/05	18.4	39.38	29	39.28	39.30	-10.6	22,322	-0.05%
2023/05/04	8.1	39.52	1	39.45	39.45	7.1	22,305	0.03%
2023/05/03	19.4	39.61	11.3	39.71	39.50	8.1	22,236	0.04%
2023/05/02	12.7	39.85	49.7	39.89	39.90	-37	22,048	-0.17%
2023/04/28	17.2	38.64	1.5	38.75	38.70	15.7	21,538	0.07%
2023/04/27	3.9	38.87	3.2	39.24	38.65	0.7	21,481	0.00%
2023/04/26	4.3	38.74	47	38.92	39.10	-42.7	21,572	-0.20%
2023/04/25	23.2	38.83	24.7	38.86	38.50	-1.6	21,693	-0.01%
2023/04/24	67.8	39.24	57.6	39.32	39.55	10.1	21,265	0.05%
2023/04/21	22.2	38.40	72.9	38.44	38.30	-50.8	20,241	-0.25%
2023/04/20	3	37.25	0	37.30	37.20	3	19,358	0.02%
2023/04/19	10.1	37.24	7	37.16	37.10	3.1	19,409	0.02%
2023/04/18	12.2	37.74	0	0.00	37.45	12.2	19,425	0.06%
2023/04/17	22.1	37.92	21	38.00	37.95	1.1	19,656	0.01%
2023/04/14	1.1	37.36	3.2	37.41	37.55	-2.1	19,373	-0.01%
2023/04/13	1	37.45	8.3	37.57	37.55	-7.3	19,387	-0.04%
2023/04/12	8.1	37.54	14	37.58	37.45	-5.9	19,333	-0.03%
2023/04/11	5.1	37.24	39.3	37.49	37.45	-34.2	19,262	-0.18%
2023/04/10	3	36.43	2	36.43	36.60	1	19,042	0.01%
2023/04/07	1	36.40	1	36.45	36.40	0	19,060	0.00%
2023/04/06	2.3	36.36	3	36.35	36.45	-0.7	19,160	0.00%
2023/03/31	1.1	36.50	2	36.55	36.40	-0.9	19,407	0.00%
2023/03/30	11.1	36.11	1	36.10	36.20	10.1	20,415	0.05%
2023/03/29	9.9	36.18	3	36.28	36.35	6.9	21,328	0.03%
2023/03/28	50.6	36.29	1	36.25	36.20	49.6	22,230	0.22%
2023/03/27	23.9	36.75	6.2	36.84	36.65	17.7	23,097	0.08%
2023/03/24	6.1	37.49	5	37.53	37.60	1.1	23,872	0.00%
2023/03/23	0	0.00	1	37.25	37.35	-1	23,875	0.00%
2023/03/22	13.2	37.29	18	37.19	37.20	-4.8	23,957	-0.02%
2023/03/21	0.4	37.10	3	37.22	37.05	-2.6	24,027	-0.01%
2023/03/20	16	36.89	0	0.00	36.90	16	24,042	0.07%
2023/03/17	1.1	36.41	1	36.50	36.40	0.1	24,199	0.00%
2023/03/16	19.6	36.48	4	36.63	36.35	15.6	23,908	0.07%
2023/03/15	6	37.19	0.6	37.30	37.10	5.4	23,942	0.02%
2023/03/14	15.1	36.50	0.1	37.05	36.75	15	24,037	0.06%
2023/03/13	18.1	36.64	5	36.60	36.75	13.1	24,266	0.05%
2023/03/10	29	36.72	3.3	36.75	36.70	25.7	24,281	0.11%
2023/03/09	26.6	37.36	7.1	37.41	37.20	19.5	24,506	0.08%
2023/03/08	25.1	37.64	4	37.59	37.75	21.1	24,873	0.08%
2023/03/07	0	0.00	19	37.96	37.95	-19	24,885	-0.08%
2023/03/06	2.1	37.98	2	38.03	37.95	0.1	25,216	0.00%
2023/03/03	19.7	37.81	0	0.00	37.75	19.7	25,487	0.08%
2023/03/02	18.1	37.70	2	37.90	37.90	16.1	25,669	0.06%
2023/03/01	107.1	38.13	6	38.13	37.80	101.1	25,706	0.39%	大買/鉅額交易
2023/02/24	29.5	39.31	1.3	39.25	39.15	28.2	25,338	0.11%
2023/02/23	14.8	39.44	97.2	39.36	39.50	-82.4	24,816	-0.33%
2023/02/22	62.2	37.98	6.1	37.97	38.05	56.1	25,159	0.22%
2023/02/21	63.2	38.36	8.7	38.34	38.35	54.5	26,058	0.21%
2023/02/20	12.6	37.98	12.2	38.12	38.25	0.4	26,714	0.00%
2023/02/17	2.3	37.46	1	37.80	38.00	1.3	27,226	0.00%
2023/02/16	11.1	37.56	6.1	37.63	37.50	5	27,958	0.02%
2023/02/15	6	37.72	6.3	37.70	37.55	-0.4	28,051	0.00%
2023/02/14	13.2	37.43	43.2	37.33	37.25	-30	27,991	-0.11%
2023/02/13	6	37.00	7.2	36.96	37.00	-1.2	27,957	0.00%
2023/02/10	11.1	36.90	1.3	36.96	36.85	9.7	28,096	0.03%
2023/02/09	1.2	36.63	3	36.64	36.60	-1.9	28,114	-0.01%
2023/02/08	1.3	36.67	7.9	36.67	36.75	-6.6	28,188	-0.02%
2023/02/07	0.4	36.59	2	36.65	36.65	-1.6	28,269	-0.01%
2023/02/06	8.4	36.24	17.1	36.23	36.15	-8.7	28,252	-0.03%
2023/02/03	4.7	36.53	8	36.44	36.45	-3.3	28,142	-0.01%
2023/02/02	2.6	36.82	25	36.77	36.80	-22.4	28,165	-0.08%
2023/02/01	4.2	36.57	8.4	36.51	36.75	-4.2	28,193	-0.02%
2023/01/31	7.8	36.55	6	36.70	36.25	1.8	28,263	0.01%
2023/01/30	4.2	36.91	22.4	36.89	36.95	-18.2	28,195	-0.06%
2023/01/17	13.8	36.11	8	36.10	36.00	5.8	28,181	0.02%
2023/01/16	23.6	36.58	10	36.51	36.50	13.6	28,175	0.05%
2023/01/13	18.7	36.10	51.2	36.17	36.15	-32.5	27,855	-0.12%
2023/01/12	1	35.40	22.3	35.25	35.40	-21.3	27,913	-0.08%
2023/01/11	4.1	34.76	9.7	34.77	34.70	-5.6	28,119	-0.02%
2023/01/10	0.3	34.58	4	34.55	34.60	-3.7	28,426	-0.01%
2023/01/09	20.1	34.48	15	34.43	34.60	5.1	28,943	0.02%
2023/01/06	6.1	34.33	6	34.50	34.25	0.1	29,213	0.00%
2023/01/05	5.5	34.31	43.1	34.45	34.45	-37.6	29,670	-0.13%
2023/01/04	5	33.55	0	0.00	33.50	5	29,498	0.02%
2023/01/03	16	33.55	1	33.75	33.50	15	29,714	0.05%
2022/12/30	4.2	33.85	1.2	33.94	33.65	3	29,735	0.01%
2022/12/29	8.3	33.75	4	33.83	33.70	4.3	29,889	0.01%
2022/12/28	15.2	34.11	14	34.31	34.30	1.2	30,140	0.00%
2022/12/27	1.9	34.40	9	34.61	34.30	-7.1	30,373	-0.02%
2022/12/26	15.1	34.32	13.4	34.30	34.40	1.7	30,533	0.01%
2022/12/23	12	34.34	5	34.18	34.05	7	31,062	0.02%
2022/12/22	1.1	34.65	24	34.47	34.45	-22.9	31,982	-0.07%
2022/12/21	12.1	33.71	6	33.98	34.05	6.1	31,325	0.02%
2022/12/20	6.1	33.79	12.4	33.94	33.70	-6.3	30,705	-0.02%
2022/12/19	20	33.85	17.5	34.17	33.85	2.5	30,251	0.01%
2022/12/16	26.3	33.11	1.1	33.45	34.60	25.2	29,428	0.09%
2022/12/15	5.1	33.52	1.2	33.59	33.55	3.9	28,860	0.01%
2022/12/14	5.1	33.52	11.2	33.55	33.50	-6.1	29,170	-0.02%
2022/12/13	20.4	34.08	1	33.95	33.70	19.4	29,231	0.07%
2022/12/12	3	33.72	2	33.70	33.85	1	29,198	0.00%
2022/12/09	1	33.25	20.5	33.75	33.70	-19.5	29,684	-0.07%
2022/12/08	6.1	33.19	5	33.21	33.20	1.1	29,675	0.00%
2022/12/07	13	33.24	1	33.40	33.35	12	29,677	0.04%
2022/12/06	32.4	33.40	3	33.53	33.30	29.4	29,698	0.10%
2022/12/05	10.1	33.46	18.1	33.46	33.70	-8	29,562	-0.03%
2022/12/02	25.1	33.72	0	0.00	33.65	25.1	29,249	0.09%
2022/12/01	28.3	33.94	3.5	34.00	34.05	24.8	29,193	0.08%
2022/11/30	9.1	33.65	10	33.52	33.90	-0.9	29,003	0.00%
2022/11/29	7	33.04	9.1	33.08	33.55	-2.1	28,619	-0.01%
2022/11/28	13.7	32.99	7	33.01	33.00	6.7	28,640	0.02%
2022/11/25	8.5	33.30	9	33.47	33.55	-0.5	28,428	0.00%
2022/11/24	13.6	32.82	10	33.02	33.20	3.6	28,273	0.01%
2022/11/23	15	32.69	4	32.74	32.70	11	28,055	0.04%
2022/11/22	18.2	32.60	2.2	32.64	32.65	16	27,954	0.06%
2022/11/21	13.6	32.95	21	32.90	32.85	-7.5	27,730	-0.03%
2022/11/18	22.1	33.56	3.5	33.71	33.30	18.6	27,498	0.07%
2022/11/17	59.9	34.05	31.5	34.28	34.25	28.4	26,542	0.11%
2022/11/16	65.5	33.19	1	33.10	32.90	64.5	25,556	0.25%
2022/11/15	16.3	33.57	20	33.67	33.85	-3.7	24,950	-0.01%
2022/11/14	20.3	34.03	54.9	33.59	34.15	-34.6	24,375	-0.14%
2022/11/11	19.1	32.30	2	32.23	32.15	17.1	23,576	0.07%
2022/11/10	6.2	31.83	3	31.82	31.70	3.2	23,483	0.01%
2022/11/09	5.1	31.88	5	31.70	31.90	0.1	23,444	0.00%
2022/11/08	14.4	31.63	19.6	31.48	31.65	-5.2	23,282	-0.02%
2022/11/07	12.5	30.99	0.1	30.95	31.00	12.4	23,106	0.05%
2022/11/04	2.1	30.19	10	30.36	30.45	-7.9	23,191	-0.03%
2022/11/03	5.5	30.27	2	30.30	30.30	3.5	23,144	0.02%
2022/11/02	0.1	30.75	0	30.80	30.75	0	23,105	0.00%
2022/11/01	1.1	30.52	0.1	30.73	30.65	1	23,119	0.00%
2022/10/31	7.2	30.39	2	30.60	30.25	5.2	23,108	0.02%
2022/10/28	9.8	30.62	0	0.00	30.50	9.8	23,119	0.04%
2022/10/27	14.1	30.94	2.1	31.10	30.85	12	23,111	0.05%
2022/10/26	3.2	30.21	8.1	30.38	30.30	-4.9	23,119	-0.02%
2022/10/25	32.7	30.00	1	29.95	29.90	31.7	23,077	0.14%
2022/10/24	7.6	30.89	3	30.95	30.60	4.6	22,682	0.02%
2022/10/21	3.7	30.97	5	30.97	31.00	-1.3	22,562	-0.01%
2022/10/20	23.9	30.84	0	0.00	30.90	23.9	22,518	0.11%
2022/10/19	3.5	31.90	3	31.90	31.60	0.5	22,012	0.00%
2022/10/18	17.7	31.35	10	31.33	31.45	7.7	21,608	0.04%
2022/10/17	52	31.63	2	31.73	31.70	50	21,593	0.23%
2022/10/14	33	32.56	2	32.63	32.40	31	21,633	0.14%
2022/10/13	19.2	33.04	11	32.76	32.65	8.2	21,544	0.04%
2022/10/12	2.1	33.79	1	33.85	33.75	1.1	21,287	0.01%
2022/10/11	3.4	33.91	4	33.81	33.80	-0.6	21,345	0.00%
2022/10/07	24.5	34.23	0	0.00	34.25	24.5	21,291	0.11%
2022/10/06	8	34.31	5	34.25	34.30	3	21,266	0.01%
2022/10/05	27.3	34.31	2	34.28	34.15	25.3	21,277	0.12%
2022/10/04	9.4	33.80	2.3	33.89	33.85	7.1	21,025	0.03%
2022/10/03	14	33.73	3	33.70	33.65	11	20,773	0.05%
2022/09/30	22.1	33.74	15	33.71	33.80	7.1	20,658	0.03%
2022/09/29	55.3	34.12	7	34.35	34.15	48.3	20,144	0.24%
2022/09/28	37.1	35.06	4.3	35.10	34.90	32.8	19,056	0.17%
2022/09/27	22	35.78	23	35.90	35.80	-1	18,789	-0.01%
2022/09/26	62.7	36.03	1.2	36.12	35.85	61.5	18,599	0.33%
2022/09/23	36.3	37.06	0	0.00	37.00	36.3	18,381	0.20%
2022/09/22	22.1	37.44	6.1	37.45	37.55	16	18,250	0.09%
2022/09/21	59.1	38.16	1	38.05	38.10	58.1	17,880	0.32%
2022/09/20	35.3	38.73	4	38.70	38.55	31.2	17,513	0.18%
2022/09/19	0.2	38.88	4	38.88	38.80	-3.9	17,397	-0.02%
2022/09/16	52.4	38.96	0	0.00	38.60	52.4	17,332	0.30%
2022/09/15	12.2	39.48	10	39.43	39.55	2.2	16,939	0.01%
2022/09/14	0.2	39.74	2.3	39.82	39.65	-2.1	16,875	-0.01%
2022/09/13	3	39.83	3	39.87	39.90	0	16,925	0.00%
2022/09/12	6	39.81	0	0.00	39.80	6	16,977	0.04%
2022/09/08	1.4	39.71	2.5	39.75	39.85	-1.1	17,321	-0.01%
2022/09/07	3.1	39.66	1	39.70	39.70	2.1	17,462	0.01%
2022/09/06	6.1	39.74	27.2	39.67	39.85	-21.2	17,501	-0.12%
2022/09/05	17	38.57	23.3	39.03	39.10	-6.3	17,483	-0.04%
2022/09/02	11.9	38.66	1	38.55	38.50	10.9	17,570	0.06%
2022/09/01	28	38.93	0.2	39.10	38.90	27.8	17,325	0.16%
2022/08/31	1.3	39.35	16	39.25	39.30	-14.7	17,158	-0.09%
2022/08/30	1.1	39.22	10.2	39.41	39.25	-9.1	17,048	-0.05%
2022/08/29	11.5	39.13	16.5	39.21	39.35	-5	17,169	-0.03%
2022/08/26	3.4	39.56	4.6	39.57	39.65	-1.2	17,183	-0.01%
2022/08/25	2.1	39.45	2.2	39.42	39.55	0	17,263	0.00%
2022/08/24	2.6	39.15	2	39.15	39.25	0.6	17,398	0.00%
2022/08/23	13.5	39.28	4.3	39.17	39.35	9.2	17,816	0.05%
2022/08/22	24.6	39.12	12.5	39.30	39.65	12.1	17,936	0.07%
2022/08/19	21.5	39.45	0	0.00	39.45	21.5	18,065	0.12%
2022/08/18	6.2	39.61	2.2	39.59	39.80	4	18,153	0.02%
2022/08/17	0.7	39.46	5	39.49	40.00	-4.3	18,215	-0.02%
2022/08/16	2	39.43	5	39.35	39.35	-3	18,244	-0.02%
2022/08/15	1	39.20	2	39.10	39.30	-1	18,314	-0.01%
2022/08/12	11	39.15	1	39.15	39.30	10	18,719	0.05%
2022/08/11	12.5	39.01	7	38.99	39.35	5.5	18,846	0.03%
2022/08/10	4.1	38.45	3.1	38.59	38.75	1	18,945	0.01%
2022/08/09	19.4	38.45	10	38.58	38.75	9.4	19,108	0.05%
2022/08/08	2	38.60	1.1	38.56	38.70	0.9	19,258	0.00%
2022/08/05	7	38.91	0	0.00	38.85	7	19,436	0.04%
2022/08/04	7.2	38.80	0	0.00	38.75	7.2	19,943	0.04%
2022/08/03	19.2	39.02	4.1	38.93	39.10	15.1	20,186	0.07%
2022/08/02	4.2	39.21	8	39.14	39.15	-3.8	20,245	-0.02%
2022/08/01	4	39.18	10	39.30	39.50	-6	20,243	-0.03%
2022/07/29	15.1	38.51	5	38.53	38.75	10.1	20,205	0.05%
2022/07/28	4.2	38.11	2	38.20	38.20	2.2	20,134	0.01%
2022/07/27	2.5	37.83	2.1	37.86	37.85	0.4	20,075	0.00%
2022/07/26	2.8	37.86	3.3	37.80	37.80	-0.5	20,246	0.00%
2022/07/25	17.6	37.91	4.4	37.81	37.85	13.2	20,320	0.06%
2022/07/22	40	37.77	8	37.70	37.70	32	20,389	0.16%
2022/07/21	50.7	37.98	1	37.90	38.05	49.7	20,196	0.25%
2022/07/20	20.1	41.69	5	41.71	41.60	15.1	19,656	0.08%
2022/07/19	3.4	41.44	7	41.06	41.65	-3.6	19,510	-0.02%
2022/07/18	9.6	40.15	1	40.15	40.70	8.6	19,267	0.04%
2022/07/15	19.8	41.01	1	40.65	40.50	18.8	19,169	0.10%
2022/07/14	3	41.75	0	41.85	41.70	3	19,107	0.02%
2022/07/13	0.1	41.75	10.5	41.82	41.80	-10.5	19,230	-0.05%
2022/07/12	6.3	40.78	3	41.02	41.00	3.3	19,337	0.02%
2022/07/11	2.6	41.07	10	40.96	41.10	-7.4	19,484	-0.04%
2022/07/08	9.3	40.79	8	40.79	40.80	1.3	19,573	0.01%
2022/07/07	2.2	40.83	8	40.56	40.90	-5.8	19,674	-0.03%
2022/07/06	13.1	40.13	2	40.05	40.00	11.1	20,055	0.06%
2022/07/05	5	40.62	8	40.39	40.75	-3	19,967	-0.02%
2022/07/04	21.6	40.08	8.2	40.14	40.00	13.4	19,809	0.07%
2022/07/01	2.7	40.33	11.5	40.36	40.35	-8.8	19,681	-0.04%
2022/06/30	4.1	39.51	2	39.65	39.50	2.1	19,421	0.01%
2022/06/29	4.1	39.54	0	0.00	39.55	4.1	19,227	0.02%
2022/06/28	9.1	39.66	13	39.93	39.60	-3.9	19,218	-0.02%
2022/06/27	1.1	39.86	0	0.00	39.80	1.1	19,203	0.01%
2022/06/24	3	39.53	1.2	39.48	39.50	1.8	19,070	0.01%
2022/06/23	6.7	39.54	1	39.10	39.00	5.7	18,963	0.03%
2022/06/22	1	39.50	2	39.70	39.50	-1	18,809	-0.01%
2022/06/21	41.4	39.36	0	0.00	39.45	41.4	18,775	0.22%
2022/06/20	15.3	39.09	16.1	39.00	38.85	-0.8	18,695	0.00%
2022/06/17	37.2	39.63	6	39.63	39.60	31.2	18,440	0.17%
2022/06/16	71	40.22	2	40.70	40.00	69	18,279	0.38%
2022/06/15	14.2	40.10	0.5	40.25	40.05	13.7	18,452	0.07%
2022/06/14	24.6	40.22	3	40.13	40.10	21.6	18,363	0.12%
2022/06/13	51.3	40.81	0	0.00	40.80	51.3	18,122	0.28%
2022/06/10	12.1	41.42	0	0.00	41.40	12.1	17,840	0.07%
2022/06/09	2.3	41.61	0	0.00	41.55	2.3	17,831	0.01%
2022/06/08	4.4	41.74	0	0.00	41.75	4.4	17,785	0.02%
2022/06/07	24.2	41.44	6	41.45	41.35	18.2	17,736	0.10%
2022/06/06	15.4	41.59	0	0.00	41.55	15.4	17,502	0.09%
2022/06/02	3.3	41.77	0	0.00	41.70	3.3	17,511	0.02%
2022/06/01	5.1	42.34	0	0.00	42.10	5.1	17,534	0.03%
2022/05/31	6.1	42.80	12.1	42.72	42.60	-6	17,391	-0.03%
2022/05/30	11.5	42.89	2	43.00	42.80	9.5	16,918	0.06%
2022/05/27	3.3	42.23	1	42.20	42.20	2.3	16,696	0.01%
2022/05/26	19.2	41.97	1.5	42.28	41.70	17.7	16,596	0.11%
2022/05/25	34.7	41.75	6	41.74	41.65	28.7	16,538	0.17%
2022/05/24	16.1	41.18	1	41.15	41.20	15.1	16,462	0.09%
2022/05/23	9.1	41.35	0	0.00	41.20	9.1	16,294	0.06%
2022/05/20	6	41.55	3	41.70	41.15	3	16,186	0.02%
2022/05/19	10.2	41.17	0	0.00	41.10	10.2	15,717	0.06%
2022/05/18	12.8	41.36	5	41.44	41.60	7.8	15,532	0.05%
2022/05/17	6.3	41.48	2	41.58	41.50	4.3	15,250	0.03%
2022/05/16	7.3	41.22	0	0.00	41.25	7.3	15,019	0.05%
2022/05/13	8	41.57	0	0.00	41.60	8	14,715	0.05%
2022/05/12	25.6	41.14	5.4	41.39	40.80	20.2	14,482	0.14%
2022/05/11	36.6	42.69	1	42.90	42.65	35.6	13,898	0.26%
2022/05/10	11.3	43.85	3	43.80	43.85	8.3	13,469	0.06%
2022/05/09	11.3	44.28	0	0.00	44.25	11.3	13,279	0.08%
2022/05/06	3.7	45.17	2	45.18	45.10	1.7	13,113	0.01%
2022/05/05	3	45.62	1	45.55	45.60	2	13,152	0.02%
2022/05/04	2	45.33	0	0.00	45.50	2	13,127	0.02%
2022/05/03	17.2	45.35	9	45.30	45.35	8.2	13,228	0.06%
2022/04/29	17.1	46.04	5	46.11	45.90	12.1	12,942	0.09%
2022/04/28	2	45.95	0	0.00	46.10	2	12,785	0.02%
2022/04/27	6.1	45.87	0	0.00	45.80	6.1	12,580	0.05%
2022/04/26	15	46.14	0	0.00	46.20	15	12,312	0.12%
2022/04/25	7.2	46.14	3.1	46.20	46.10	4.1	12,241	0.03%
2022/04/22	4	46.53	0	0.00	46.55	4	12,099	0.03%
2022/04/21	14.1	46.68	12	46.98	46.80	2.1	12,074	0.02%
2022/04/20	15.1	46.46	0	0.00	46.60	15.1	12,063	0.12%
2022/04/19	13.3	46.35	3	46.45	46.35	10.3	11,970	0.09%
2022/04/18	15.8	46.66	1	46.90	46.50	14.8	11,843	0.12%
2022/04/15	7.1	47.29	0	0.00	47.10	7.1	11,628	0.06%
2022/04/14	12.1	47.78	2	47.95	47.70	10.1	11,442	0.09%
2022/04/13	22.7	47.92	2	47.98	48.00	20.7	11,348	0.18%
2022/04/12	45.6	48.16	83	48.42	48.00	-37.4	11,175	-0.34%
2022/04/11	3	49.47	2	49.65	49.45	1	10,764	0.01%
2022/04/08	1	49.68	3.2	49.63	49.80	-2.2	10,837	-0.02%
2022/04/07	2	49.68	1	49.95	49.55	1	10,806	0.01%
2022/04/06	12	49.79	13.1	50.12	50.20	-1.1	10,709	-0.01%
2022/04/01	0	0.00	3	49.80	49.75	-3	10,657	-0.03%
2022/03/31	0	0.00	66.1	49.97	49.90	-66.1	10,588	-0.62%
2022/03/30	2	49.78	146.2	49.91	49.85	-144.2	10,436	-1.38%	大賣/鉅額交易
2022/03/29	1	49.70	0	0.00	49.80	1	10,432	0.01%
2022/03/28	3	49.30	1	49.26	49.70	2	10,389	0.02%
2022/03/25	2.1	49.67	0	0.00	49.70	2.1	10,342	0.02%
2022/03/24	2.1	49.70	3	49.88	49.95	-1	10,385	-0.01%
2022/03/23	2	49.50	0	0.00	49.65	2	10,460	0.02%
2022/03/22	4.1	49.44	29	49.57	49.70	-25	10,377	-0.24%
2022/03/21	29	49.57	10.3	49.71	49.75	18.8	10,380	0.18%
2022/03/18	20.8	48.71	18.2	48.80	48.95	2.6	10,135	0.03%
2022/03/17	1	47.90	1	48.05	48.00	0	9,745	0.00%
2022/03/16	2.2	47.69	2	47.68	47.85	0.2	9,630	0.00%
2022/03/15	1.3	47.77	2	47.75	47.95	-0.7	9,597	-0.01%
2022/03/14	2	47.53	2	47.63	47.55	0	9,592	0.00%
2022/03/11	5.2	47.44	1	47.55	47.45	4.2	9,676	0.04%
2022/03/10	1.1	47.37	2	47.53	47.60	-0.9	9,818	-0.01%
2022/03/09	6.1	47.32	0	0.00	47.25	6.1	9,901	0.06%
2022/03/08	3	46.97	14	47.01	46.95	-11	10,051	-0.11%
2022/03/07	6	47.04	4.6	47.05	47.10	1.4	10,059	0.01%
2022/03/04	5.2	47.65	3	47.75	47.65	2.2	10,340	0.02%
2022/03/03	2.3	47.93	1	47.90	48.05	1.3	10,465	0.01%
2022/03/02	1.3	47.74	0	0.00	48.00	1.3	10,752	0.01%
2022/03/01	0.1	47.75	19	47.63	47.80	-19	10,862	-0.17%
2022/02/25	2.3	47.13	0	0.00	47.35	2.3	10,955	0.02%
2022/02/24	0.6	47.35	0	0.00	47.30	0.6	10,884	0.01%
2022/02/23	6.3	47.77	2	47.80	47.65	4.3	10,872	0.04%
2022/02/22	1.1	47.17	3.2	47.27	47.70	-2.1	10,974	-0.02%
2022/02/21	9	47.53	3	47.53	47.60	6	10,977	0.05%
2022/02/18	0	0.00	2	47.48	47.45	-2	11,056	-0.02%
2022/02/17	0.2	47.48	0.1	47.45	47.45	0.1	11,143	0.00%
2022/02/16	5.2	47.05	2	47.05	47.00	3.2	11,199	0.03%
2022/02/15	16	46.98	1	47.05	47.00	15	11,255	0.13%
2022/02/14	4.8	47.00	0	0.00	47.15	4.8	11,341	0.04%
2022/02/11	1.1	47.22	0	0.00	47.55	1.1	11,337	0.01%
2022/02/08	2.1	46.98	0	0.00	46.95	2.1	11,535	0.02%
2022/02/07	4.1	46.36	2	46.30	47.10	2.1	11,491	0.02%
2022/01/26	3.2	46.82	1.3	46.87	46.85	1.9	11,314	0.02%
2022/01/25	9.7	46.71	0	0.00	46.80	9.7	11,349	0.09%
2022/01/24	2	47.20	1	47.15	47.15	1	11,222	0.01%
2022/01/21	4.7	47.30	0	0.00	47.40	4.7	11,339	0.04%
2022/01/20	0	47.60	0	0.00	47.50	0	11,291	0.00%
2022/01/19	0.1	47.65	0	0.00	47.60	0.1	11,341	0.00%
2022/01/18	2.1	47.55	0	0.00	47.75	2.1	11,490	0.02%
2022/01/17	2.1	47.41	2.5	47.49	47.60	-0.4	11,598	0.00%
2022/01/14	7.1	47.55	0	0.00	47.60	7.1	11,605	0.06%
2022/01/13	2.3	47.57	6	47.68	47.95	-3.8	11,826	-0.03%
2022/01/12	1	47.10	0.2	47.45	47.50	0.9	12,070	0.01%
2022/01/11	0.4	47.23	5	47.20	47.50	-4.7	12,310	-0.04%
2022/01/10	6.4	47.19	0	0.00	47.30	6.4	12,274	0.05%
2022/01/07	9.7	47.29	0	0.00	47.45	9.7	12,237	0.08%
2022/01/05	4.1	47.14	5	47.10	47.15	-0.9	12,240	-0.01%
2022/01/04	13.2	47.13	0	0.00	47.30	13.2	12,299	0.11%
2022/01/03	4.2	47.68	5	47.95	47.45	-0.8	12,196	-0.01%
2021/12/30	9	48.08	0	0.00	48.00	9	12,155	0.07%
2021/12/29	12	48.09	1	48.15	48.15	11	12,270	0.09%
2021/12/28	6.2	48.03	1	48.10	48.15	5.2	12,350	0.04%
2021/12/27	3	48.03	12	47.99	48.10	-9	12,448	-0.07%
2021/12/24	1	47.80	42	47.90	47.90	-41	12,692	-0.32%
2021/12/23	0.2	47.67	0	0.00	47.70	0.2	12,853	0.00%
2021/12/22	0.1	47.35	0	0.00	47.40	0.1	12,914	0.00%
2021/12/21	0	0.00	1	47.25	47.25	-1	13,062	-0.01%
2021/12/20	1	47.20	11	47.32	47.40	-10	13,199	-0.08%
2021/12/17	6	47.56	35.6	47.57	47.45	-29.6	13,236	-0.22%
2021/12/16	2.1	46.95	0	0.00	46.90	2.1	13,161	0.02%
2021/12/15	3.1	47.02	1	46.95	46.95	2.1	13,398	0.02%
2021/12/14	1	47.05	6	47.10	47.00	-5	13,527	-0.04%
2021/12/13	0	0.00	1	47.15	47.10	-1	13,762	-0.01%
2021/12/10	0	0.00	1.5	47.38	47.30	-1.5	14,011	-0.01%
2021/12/09	3.6	47.51	0	0.00	47.40	3.6	14,718	0.02%
2021/12/08	2	47.60	1	47.70	47.70	1	15,007	0.01%
2021/12/07	2	47.13	1.2	47.44	47.55	0.8	15,100	0.01%
2021/12/06	3	47.02	2	47.20	47.30	1	15,059	0.01%
2021/12/03	3	46.45	2	46.58	46.40	1	15,012	0.01%
2021/12/02	3.3	46.46	0	0.00	46.30	3.3	14,910	0.02%
2021/12/01	7.7	46.43	7	46.44	46.60	0.7	14,885	0.00%
2021/11/30	17.1	46.41	14	47.19	46.00	3.1	14,816	0.02%
2021/11/29	7.1	46.50	0	0.00	46.50	7.1	14,386	0.05%
2021/11/26	36.7	46.61	1	46.55	46.50	35.7	14,324	0.25%
2021/11/25	14.3	47.11	6.1	47.15	47.15	8.2	14,217	0.06%
2021/11/24	19.3	47.49	4.3	47.50	47.45	15	14,124	0.11%
2021/11/23	9.9	47.81	3	47.78	47.80	6.9	13,953	0.05%
2021/11/22	12.8	47.92	2	47.85	47.90	10.8	13,999	0.08%
2021/11/19	8.2	48.08	0	0.00	48.30	8.2	13,936	0.06%
2021/11/18	2.1	48.33	0	0.00	48.30	2.1	13,882	0.02%
2021/11/17	0	48.55	0.9	48.60	48.55	-0.8	13,875	-0.01%
2021/11/16	2.2	48.42	2	48.60	48.65	0.2	13,977	0.00%
2021/11/15	4.2	48.50	1	48.50	48.60	3.2	14,174	0.02%
2021/11/12	2.1	48.50	3	48.53	48.70	-1	14,358	-0.01%
2021/11/11	4.5	48.63	1	48.60	48.80	3.5	14,578	0.02%
2021/11/10	1.1	48.51	1	48.60	48.70	0.1	14,843	0.00%
2021/11/09	23	48.55	10	48.85	48.80	13	15,088	0.09%
2021/11/08	2.1	48.47	16	48.59	48.95	-13.9	16,197	-0.09%
2021/11/05	27.4	47.92	2	47.95	48.15	25.4	16,989	0.15%
2021/11/04	1	48.10	0	0.00	48.10	1	17,324	0.01%
2021/11/03	2.1	48.11	0	0.00	48.15	2.1	17,764	0.01%
2021/11/02	3	48.27	3	48.55	48.15	0	18,197	0.00%
2021/11/01	4.1	48.19	0	0.00	48.25	4.1	18,674	0.02%
2021/10/29	5.1	48.29	0	0.00	48.25	5.1	18,923	0.03%
2021/10/28	0.3	48.80	1.2	48.63	48.50	-0.9	19,472	0.00%
2021/10/27	7.7	48.37	1	48.35	48.35	6.7	19,594	0.03%
2021/10/26	6.2	48.60	11	48.82	48.45	-4.8	19,646	-0.02%
2021/10/25	15	48.26	0	0.00	48.25	15	19,726	0.08%
2021/10/22	2.2	48.85	2	48.80	48.80	0.2	20,089	0.00%
2021/10/21	2.1	48.51	1	48.70	48.75	1.1	20,240	0.01%
2021/10/20	10.9	48.52	8	48.38	48.35	2.9	20,272	0.01%
2021/10/19	17.9	49.08	2	49.05	49.10	15.9	20,369	0.08%
2021/10/18	1.1	49.91	3	49.90	49.80	-2	20,223	-0.01%
2021/10/15	1.1	50.10	1	49.90	50.10	0.1	20,486	0.00%
2021/10/14	4	50.01	0	0.00	49.90	4	20,492	0.02%
2021/10/13	1	50.90	3	50.40	50.50	-2	20,515	-0.01%
2021/10/12	0.1	50.10	20	49.90	50.20	-19.9	20,491	-0.10%
2021/10/08	0	50.50	0	0.00	50.40	0	20,467	0.00%
2021/10/07	1	50.30	6.6	50.04	50.40	-5.6	20,717	-0.03%
2021/10/06	7.4	50.04	2.1	49.96	49.90	5.3	20,940	0.03%
2021/10/05	1	50.10	4	50.00	50.30	-3	21,193	-0.01%
2021/10/04	0.1	50.10	1	50.00	50.00	-0.9	21,654	0.00%
2021/10/01	5	50.00	5	50.74	50.20	0	22,316	0.00%
2021/09/30	1.1	51.00	15.5	50.99	51.00	-14.4	22,380	-0.06%
2021/09/29	2.2	50.53	12	50.48	50.60	-9.8	22,519	-0.04%
2021/09/28	3	50.60	8.2	50.89	51.00	-5.2	22,713	-0.02%
2021/09/27	0.2	51.05	11	50.80	51.10	-10.8	22,761	-0.05%
2021/09/24	2	51.35	0	0.00	51.30	2	22,881	0.01%
2021/09/23	2	51.15	37.5	51.17	51.20	-35.5	22,886	-0.16%
2021/09/22	8.1	49.92	4	49.88	50.70	4.1	22,838	0.02%
2021/09/17	4.1	51.23	1	51.70	50.70	3.1	22,742	0.01%
2021/09/16	7	51.23	16	51.44	51.70	-9	22,693	-0.04%
2021/09/15	2.3	51.10	13.7	50.93	51.20	-11.4	22,526	-0.05%
2021/09/14	29.5	51.07	22.3	51.28	51.40	7.2	22,421	0.03%
2021/09/13	5.2	49.65	7	49.81	50.10	-1.8	21,802	-0.01%
2021/09/10	2.7	48.73	6.3	48.71	49.00	-3.6	21,700	-0.02%
2021/09/09	3.1	48.04	5	48.05	48.20	-2	21,833	-0.01%
2021/09/08	6.3	48.55	0	0.00	48.55	6.3	21,908	0.03%
2021/09/07	3.2	48.74	0	0.00	48.75	3.2	21,992	0.01%
2021/09/06	0	0.00	10.1	48.62	48.80	-10.1	22,010	-0.05%
2021/09/03	0.1	48.50	8.2	48.48	48.50	-8.1	21,935	-0.04%
2021/09/02	6.2	47.98	0	0.00	47.90	6.2	21,889	0.03%
2021/09/01	7	48.14	7	48.38	48.40	0	21,952	0.00%
2021/08/31	1	48.15	7	48.29	48.45	-6	21,850	-0.03%
2021/08/30	5	47.32	0	0.00	47.60	5	21,749	0.02%
2021/08/27	0.4	47.45	5	47.42	47.45	-4.7	21,802	-0.02%
2021/08/26	6.6	46.83	0	0.00	46.95	6.6	22,042	0.03%
2021/08/25	11.1	46.85	2	47.05	47.20	9.1	22,198	0.04%
2021/08/24	7	46.62	1	47.00	46.75	6	22,216	0.03%
2021/08/23	0.1	47.00	0.2	46.90	46.80	-0.2	22,436	0.00%
2021/08/20	3	46.02	0	0.00	46.15	3	22,539	0.01%
2021/08/19	21.1	46.47	0	0.00	46.20	21.1	22,907	0.09%
2021/08/18	15.4	47.03	0	0.00	47.25	15.4	22,789	0.07%
2021/08/17	17.3	47.43	1	47.30	47.30	16.3	22,621	0.07%
2021/08/16	23.7	48.00	4	47.98	47.95	19.7	22,465	0.09%
2021/08/13	9	48.37	10	48.33	48.40	-1	22,509	0.00%
2021/08/12	34.6	46.92	3.3	47.16	47.60	31.3	22,621	0.14%
2021/08/11	66.7	51.08	29.1	51.01	51.10	37.6	21,868	0.17%
2021/08/10	12.2	51.93	3.9	51.90	51.90	8.3	21,421	0.04%
2021/08/09	25.1	51.97	23	52.20	52.40	2.1	21,726	0.01%
2021/08/06	20.1	52.62	4.5	52.71	52.90	15.7	21,805	0.07%
2021/08/05	10	53.01	7.2	53.16	52.70	2.8	22,168	0.01%
2021/08/04	10.1	53.80	22.2	53.94	53.80	-12	23,135	-0.05%
2021/08/03	5	53.78	65	53.70	53.90	-60	23,671	-0.25%
2021/08/02	2.5	52.68	1	52.70	52.80	1.5	23,444	0.01%
2021/07/30	10	52.70	3	52.77	52.60	7	23,936	0.03%
2021/07/29	2.5	52.70	4.2	52.63	52.90	-1.8	24,450	-0.01%
2021/07/28	32	52.03	10.5	52.51	52.40	21.5	24,837	0.09%
2021/07/27	4.4	52.79	14	52.83	53.00	-9.7	25,536	-0.04%
2021/07/26	16.3	53.37	5.1	53.42	53.20	11.2	26,205	0.04%
2021/07/23	9	52.58	152.2	52.64	53.00	-143.2	26,532	-0.54%	大賣/鉅額交易
2021/07/22	4	52.08	0.1	52.10	52.10	3.9	26,663	0.01%
2021/07/21	7	51.83	3.6	51.94	51.80	3.4	27,077	0.01%
2021/07/20	5	51.70	0	51.70	51.70	5	27,984	0.02%
2021/07/19	21	51.70	9.7	51.79	52.00	11.3	29,485	0.04%
2021/07/16	2	51.40	1	51.50	51.50	1	32,699	0.00%
2021/07/15	4	51.43	0	0.00	51.60	4	34,817	0.01%
2021/07/14	10.2	51.45	6	51.40	51.50	4.2	36,177	0.01%
2021/07/13	20.5	51.89	4	52.17	51.90	16.5	36,859	0.04%
2021/07/12	3.6	51.96	12.1	52.12	52.20	-8.5	37,265	-0.02%
2021/07/09	25.7	52.16	1.9	52.40	52.00	23.8	37,473	0.06%
2021/07/08	13	52.52	42	52.58	52.80	-29	37,291	-0.08%
2021/07/07	2	51.20	13	51.10	51.30	-11	36,928	-0.03%
2021/07/06	9	51.01	11	51.05	51.20	-2	36,823	-0.01%
2021/07/05	23.1	50.63	6.4	50.82	50.60	16.7	36,751	0.05%
2021/07/02	7.4	50.62	8.1	50.65	50.50	-0.7	36,605	0.00%
2021/07/01	10	50.72	3.2	50.84	50.60	6.8	36,533	0.02%
2021/06/30	14	51.09	6	51.00	51.00	8	36,744	0.02%
2021/06/29	1.1	51.10	2	51.00	51.20	-0.9	36,788	0.00%
2021/06/28	1	51.00	1	51.00	51.10	0	36,966	0.00%
2021/06/25	1	50.90	2	51.05	51.00	-1	36,992	0.00%
2021/06/24	41	51.01	0	0.00	51.10	41	37,241	0.11%
2021/06/23	2	50.75	0	0.00	51.00	2	37,676	0.01%
2021/06/22	2	50.80	5	51.00	50.90	-3	37,792	-0.01%
2021/06/21	7.1	50.65	1	50.80	50.70	6.1	37,889	0.02%
2021/06/18	10.1	51.07	0	0.00	51.00	10.1	38,189	0.03%
2021/06/17	7	51.60	4.1	51.53	51.50	3	39,486	0.01%
2021/06/16	1	52.00	2.5	51.68	51.90	-1.5	39,623	0.00%
2021/06/15	0.5	51.40	0	0.00	51.30	0.5	39,581	0.00%
2021/06/11	4	51.33	1	51.30	51.40	3	39,636	0.01%
2021/06/09	16.1	50.98	1	51.00	51.30	15.1	39,925	0.04%
2021/06/08	1	51.30	12	51.30	51.40	-11	40,039	-0.03%
2021/06/07	2.1	51.41	1.5	51.57	51.50	0.6	40,264	0.00%
2021/06/04	21.2	51.95	2.5	51.88	51.90	18.7	40,452	0.05%
2021/06/03	99.1	52.10	24.6	52.07	52.30	74.5	40,659	0.18%
2021/06/02	4	51.48	3.7	51.54	52.00	0.3	40,510	0.00%
2021/06/01	4.3	51.45	4	51.38	51.50	0.3	40,290	0.00%
2021/05/31	1.1	51.21	7	51.39	51.60	-6	40,457	-0.01%
2021/05/28	6	50.57	0.1	50.50	50.60	6	40,331	0.01%
2021/05/27	14.2	50.05	0	0.00	50.30	14.2	40,411	0.04%
2021/05/26	3.2	50.87	4	50.95	50.70	-0.8	40,254	0.00%
2021/05/25	2.5	51.26	9	51.30	51.10	-6.5	40,193	-0.02%
2021/05/24	1.2	51.30	38.2	51.28	51.30	-37	40,233	-0.09%
2021/05/21	10	51.74	8.3	51.56	51.20	1.7	40,408	0.00%
2021/05/20	3	50.53	13.1	50.73	50.80	-10.1	40,310	-0.03%
2021/05/19	37.1	49.88	6.6	50.03	50.50	30.5	40,085	0.08%
2021/05/18	23	49.23	20	49.70	50.00	3	39,915	0.01%
2021/05/17	16.6	48.09	93	48.02	47.90	-76.4	39,776	-0.19%
2021/05/14	9.3	49.70	29.2	49.59	49.60	-19.9	39,121	-0.05%
2021/05/13	19.3	48.56	12	49.20	49.20	7.3	38,782	0.02%
2021/05/12	69.5	49.54	203.2	50.06	49.60	-133.8	38,261	-0.35%	大賣/鉅額交易
2021/05/11	63.5	52.22	9.5	52.19	51.60	54.1	36,972	0.15%
2021/05/10	14.6	52.30	2	52.70	52.90	12.6	36,241	0.03%
2021/05/07	45	52.12	23.3	52.13	52.30	21.8	36,059	0.06%
2021/05/06	9	51.39	22	51.53	53.00	-13	35,706	-0.04%
2021/05/05	19.4	50.79	13	51.15	50.80	6.4	35,241	0.02%
2021/05/04	142.3	50.38	88.8	49.96	50.20	53.6	35,127	0.15%	大買/
2021/05/03	80	51.16	16.2	51.42	51.20	63.8	34,169	0.19%
2021/04/29	77.3	52.55	2	52.40	52.10	75.3	33,664	0.22%
2021/04/28	16.5	52.42	8	52.23	53.20	8.5	33,224	0.03%
2021/04/27	39.3	52.61	13.1	52.66	52.70	26.2	33,106	0.08%
2021/04/26	37.4	52.74	26	53.41	53.10	11.4	32,617	0.04%
2021/04/23	88.8	52.45	56.2	52.76	53.00	32.6	31,717	0.10%
2021/04/22	153.7	56.52	118.4	57.28	54.10	35.3	30,558	0.12%	大買/大賣/
2021/04/21	82.1	54.36	146.5	54.27	55.70	-64.4	27,491	-0.23%	大賣/
2021/04/20	95.7	52.80	48.2	51.86	52.00	47.5	25,459	0.19%
2021/04/19	53	50.01	31.8	50.10	50.40	21.2	24,106	0.09%
2021/04/16	16.4	48.09	12	48.64	49.00	4.4	23,301	0.02%
2021/04/15	4.5	48.12	8	47.96	47.90	-3.5	22,795	-0.02%
2021/04/14	2	47.10	10	46.78	47.00	-8	22,494	-0.04%
2021/04/13	16	47.26	11.4	47.46	47.20	4.6	22,362	0.02%
2021/04/12	26	46.78	2.4	46.83	46.85	23.6	22,111	0.11%
2021/04/09	2	46.85	3.6	46.86	46.70	-1.6	22,041	-0.01%
2021/04/08	7	46.76	5	46.84	46.90	2	21,910	0.01%
2021/04/07	3.1	46.77	4.1	46.76	46.80	-1	21,820	0.00%
2021/04/06	25.1	46.89	7	46.91	46.85	18.1	21,761	0.08%
2021/04/01	0.2	46.73	3.5	46.71	46.70	-3.3	21,372	-0.02%
2021/03/31	7	46.71	22	46.75	46.80	-15	21,256	-0.07%
2021/03/30	10	46.35	11	46.50	46.55	-1	21,044	0.00%
2021/03/29	33.2	46.40	5	46.46	46.50	28.2	20,945	0.13%
2021/03/26	19.2	46.04	42.1	46.14	46.15	-23	20,680	-0.11%
2021/03/25	11	45.49	34.1	45.48	45.55	-23	20,287	-0.11%
2021/03/24	111.6	45.63	9	45.58	45.55	102.6	20,110	0.51%	大買/鉅額交易
2021/03/23	14.2	45.78	45	45.70	45.70	-30.8	19,996	-0.15%
2021/03/22	54.1	45.67	38.1	46.09	45.80	16.1	19,589	0.08%
2021/03/19	6	42.90	0	0.00	42.70	6	18,122	0.03%
2021/03/18	12.1	43.10	3	43.10	43.10	9.1	17,888	0.05%
2021/03/17	6.1	42.90	2	42.93	42.85	4.1	17,899	0.02%
2021/03/16	2	42.50	1	42.60	42.60	1	17,904	0.01%
2021/03/15	35	42.51	11	42.69	42.35	24	17,936	0.13%
2021/03/12	6	42.63	2	42.75	42.70	4	17,781	0.02%
2021/03/11	7	42.89	11	42.90	42.85	-4	17,666	-0.02%
2021/03/10	14	43.02	13	43.00	43.00	1	17,600	0.01%
2021/03/09	7.9	42.96	21	43.10	43.40	-13.1	17,714	-0.07%
2021/03/08	7	42.78	10	42.69	42.65	-3	17,513	-0.02%
2021/03/05	0.1	42.45	2	42.45	42.50	-1.9	17,433	-0.01%
2021/03/04	22	42.33	2	42.48	42.50	20	17,847	0.11%
2021/03/03	11	42.55	8	42.42	42.55	3	17,835	0.02%
2021/03/02	23.1	42.31	0	0.00	42.10	23.1	17,744	0.13%
2021/02/26	11.1	42.21	8	42.28	42.00	3.1	17,589	0.02%
2021/02/25	0	0.00	1	42.80	42.90	-1	17,255	-0.01%
2021/02/24	8	42.59	20	42.54	42.55	-12	17,267	-0.07%
2021/02/23	5	42.18	9	42.33	42.45	-4	17,237	-0.02%
2021/02/22	19	41.75	9.1	41.94	41.80	9.9	17,008	0.06%
2021/02/19	13	41.53	1.1	41.12	41.60	12	16,970	0.07%
2021/02/18	7	41.50	2	41.58	41.35	5	16,894	0.03%
2021/02/17	5	41.12	6	41.03	41.25	-1	16,801	-0.01%
2021/02/05	2	40.65	0	0.00	40.85	2	16,576	0.01%
2021/02/04	9	40.49	0	0.00	40.40	9	16,647	0.05%
2021/02/03	4	40.53	0	0.00	40.55	4	17,019	0.02%
2021/02/02	12.4	40.91	0	0.00	40.75	12.4	16,937	0.07%
2021/02/01	28	40.49	0.3	40.40	40.80	27.7	16,812	0.16%
2021/01/29	3	40.27	1.4	40.33	40.15	1.6	16,789	0.01%
2021/01/28	10	40.28	1	40.45	40.25	9	16,597	0.05%
2021/01/27	12	40.39	0	0.00	40.35	12	16,362	0.07%
2021/01/26	22	40.43	0	0.00	40.35	22	16,223	0.14%
2021/01/25	16	40.87	1	40.65	40.90	15	15,710	0.10%
2021/01/22	28	40.62	1	40.55	40.60	27	15,509	0.17%
2021/01/21	16	40.96	0.1	41.05	40.80	15.9	15,191	0.10%
2021/01/20	17.8	40.96	0	0.00	40.95	17.8	15,029	0.12%
2021/01/19	9.2	41.82	0	0.00	41.75	9.2	14,598	0.06%
2021/01/18	7.3	41.48	3.4	41.53	41.60	3.9	14,547	0.03%
2021/01/15	11.7	42.08	4	42.31	41.95	7.7	14,248	0.05%
2021/01/14	23.4	42.58	2	42.60	42.55	21.4	13,868	0.15%
2021/01/13	11.3	42.68	0	0.00	42.70	11.3	13,709	0.08%
2021/01/12	7.4	42.83	2	42.80	42.70	5.4	13,599	0.04%
2021/01/11	8	42.86	1.1	42.91	43.10	6.9	13,516	0.05%
2021/01/08	0	42.95	3	42.85	42.95	-3	13,435	-0.02%
2021/01/07	1	42.85	0	43.00	42.85	1	13,366	0.01%
2021/01/06	4	42.99	2	42.98	42.95	2	13,172	0.02%
2021/01/05	5	43.19	0.3	43.29	43.10	4.7	13,036	0.04%
2021/01/04	2	43.25	1.6	43.30	43.20	0.4	12,974	0.00%
2020/12/31	0	0.00	1	43.25	43.20	-1	12,933	-0.01%
2020/12/30	2	42.95	17	43.17	43.25	-15	12,962	-0.12%
2020/12/29	9	42.97	1	42.90	43.00	8	12,916	0.06%
2020/12/28	16.3	42.98	0.1	43.00	43.00	16.3	12,907	0.13%
2020/12/25	11	42.80	1	42.80	42.80	10	12,961	0.08%
2020/12/24	3	42.80	0	0.00	42.70	3	13,055	0.02%
2020/12/23	2	42.70	0	0.00	42.80	2	13,075	0.02%
2020/12/22	9	43.12	3	42.97	42.95	6	13,149	0.05%
2020/12/21	2	43.45	0	0.00	43.50	2	13,438	0.01%
2020/12/18	1	42.81	6	42.90	42.95	-5	13,750	-0.04%
2020/12/17	6	42.72	5	43.00	42.65	1	13,865	0.01%
2020/12/16	3	43.18	9	43.15	43.05	-6	13,782	-0.04%
2020/12/15	6	42.65	0	0.00	42.50	6	13,764	0.04%
2020/12/14	4	42.75	0	0.00	42.80	4	13,726	0.03%
2020/12/11	2	43.13	3	43.10	42.90	-1	13,816	-0.01%
2020/12/10	3	43.27	3	43.28	43.25	0	13,749	0.00%
2020/12/09	2.9	43.45	0	0.00	43.35	2.9	13,778	0.02%
2020/12/08	0	43.40	1	43.55	43.60	-1	13,772	-0.01%
2020/12/07	5	43.40	0	0.00	43.55	5	13,759	0.04%
2020/12/04	13	43.75	1	43.50	43.65	12	13,838	0.09%
2020/12/03	3	43.68	5	43.86	43.50	-2	13,761	-0.01%
2020/12/02	5	43.10	8	43.10	43.20	-3	13,481	-0.02%
2020/12/01	2	42.75	0	0.00	43.15	2	13,676	0.01%
2020/11/30	0	0.00	3.6	43.42	42.90	-3.6	13,906	-0.03%
2020/11/27	5	43.23	0.1	43.10	43.30	4.9	13,694	0.04%
2020/11/26	0	0.00	8	42.99	42.95	-8	13,620	-0.06%
2020/11/25	5	42.78	0	0.00	42.60	5	13,772	0.04%
2020/11/24	1	42.85	2	43.00	42.75	-1	13,849	-0.01%
2020/11/23	0	0.00	2	43.00	43.00	-2	13,800	-0.01%
2020/11/20	2	42.70	1	42.60	42.70	1	13,790	0.01%
2020/11/19	2	42.88	34.1	42.89	42.90	-32.1	13,775	-0.23%
2020/11/18	6	42.78	0	0.00	42.70	6	13,816	0.04%
2020/11/17	0	0.00	37.1	42.61	42.75	-37.1	13,854	-0.27%
2020/11/16	6	42.41	3	42.33	42.35	3	14,202	0.02%
2020/11/13	0	0.00	3	42.30	42.25	-3	14,467	-0.02%
2020/11/12	1	42.45	2	42.65	42.40	-1	14,811	-0.01%
2020/11/11	3.1	42.27	7.1	42.45	42.65	-4	14,831	-0.03%
2020/11/10	0	0.00	4	41.46	41.55	-4	14,766	-0.03%
2020/11/09	2	41.08	4	41.18	41.15	-2	14,981	-0.01%
2020/11/06	2.2	40.86	1	40.90	40.85	1.2	16,178	0.01%
2020/11/05	0.4	41.05	0	0.00	41.05	0.4	16,546	0.00%
2020/11/04	1.1	40.81	0	0.00	40.90	1.1	16,842	0.01%
2020/11/03	10.1	40.70	0	0.00	40.95	10.1	17,212	0.06%
2020/11/02	1	40.55	1	40.60	40.60	0	17,662	0.00%
2020/10/30	2	40.43	0	0.00	40.55	2	18,262	0.01%
2020/10/29	1	40.26	0	0.00	40.35	1	18,465	0.01%
2020/10/28	1	40.55	2	40.60	40.55	-1	18,534	-0.01%
2020/10/27	0.1	40.65	7.3	40.49	40.50	-7.2	18,592	-0.04%
2020/10/26	2	40.50	0	0.00	40.50	2	18,606	0.01%
2020/10/23	2	40.63	0	0.00	40.65	2	18,750	0.01%
2020/10/22	0	0.00	2	41.00	41.00	-2	18,943	-0.01%
2020/10/21	1	40.35	0	0.00	40.30	1	19,040	0.01%
2020/10/20	4	40.31	0	0.00	40.35	4	19,061	0.02%
2020/10/19	4	40.56	1	40.50	40.45	3	19,122	0.02%
2020/10/16	1	40.45	0	0.00	40.30	1	19,278	0.01%
2020/10/15	7	40.38	0	0.00	40.30	7	19,671	0.04%
2020/10/14	2	40.65	55	40.85	40.50	-53	19,700	-0.27%
2020/10/13	15	40.46	100	40.53	40.50	-85	19,784	-0.43%
2020/10/12	2	40.88	0	0.00	40.95	2	20,214	0.01%
2020/10/08	1	41.25	0	0.00	41.15	1	20,431	0.00%
2020/10/07	1	41.00	0	0.00	41.15	1	20,445	0.00%
2020/10/06	1	41.40	0	0.00	41.40	1	20,441	0.00%
2020/10/05	2	41.08	0	0.00	41.00	2	20,601	0.01%
2020/09/30	1	41.50	1	41.60	41.40	0	20,812	0.00%
2020/09/28	39	40.79	0	0.00	40.95	39	21,043	0.19%
2020/09/25	3	40.58	2	40.58	40.55	1	21,224	0.00%
2020/09/24	15.1	40.28	2	40.18	40.05	13.1	21,293	0.06%
2020/09/23	20	41.19	1	40.95	41.00	19	21,057	0.09%
2020/09/22	6	41.88	0	0.00	41.80	6	20,759	0.03%
2020/09/21	3	42.28	0	0.00	42.25	3	20,638	0.01%
2020/09/17	2	42.70	0	42.80	42.55	2	20,727	0.01%
2020/09/16	0.1	42.90	0.2	42.90	42.85	-0.1	20,772	0.00%
2020/09/14	6	42.35	17	42.46	42.95	-11	20,963	-0.05%
2020/09/11	2	42.28	80	42.25	42.30	-78	20,893	-0.37%
2020/09/10	31	42.20	31	42.35	42.45	0	20,933	0.00%
2020/09/09	25	42.08	20	42.40	42.55	5	20,892	0.02%
2020/09/08	7	42.80	1	42.85	42.70	6	20,918	0.03%
2020/09/07	4	42.65	2	42.70	42.70	2	21,054	0.01%
2020/09/04	33	42.16	21	42.30	42.20	12	21,101	0.06%
2020/09/03	32	42.55	3	42.67	42.70	29	21,075	0.14%
2020/09/02	11	42.59	0	0.00	42.65	11	20,913	0.05%
2020/09/01	2	42.63	0	0.00	42.75	2	20,813	0.01%
2020/08/31	6	43.06	1.1	43.11	42.90	4.9	20,717	0.02%
2020/08/28	2	43.38	25	43.25	43.50	-23	20,610	-0.11%
2020/08/27	2	43.93	1	43.95	43.85	1	20,645	0.00%
2020/08/26	4	44.04	2.1	43.98	44.10	1.9	20,707	0.01%
2020/08/25	6	44.37	3	44.18	44.10	3	20,673	0.01%
2020/08/24	0	0.00	8	44.05	44.05	-8	21,049	-0.04%
2020/08/21	18	44.03	6	44.23	44.25	12	21,056	0.06%
2020/08/20	150	43.89	50	43.66	43.50	100	20,862	0.48%	大買/
2020/08/19	147	44.51	12	44.60	44.35	135	20,547	0.66%	大買/鉅額交易
2020/08/18	3	44.08	5	43.99	44.00	-2	20,240	-0.01%
2020/08/17	70	43.40	4	43.44	43.35	66	19,928	0.33%
2020/08/14	15	42.60	19	42.79	42.85	-4	19,825	-0.02%
2020/08/13	11	41.10	3	41.23	41.20	8	19,407	0.04%
2020/08/12	47	41.12	1	41.00	41.00	46	19,247	0.24%
2020/08/11	10	46.62	2	46.65	46.50	8	18,034	0.04%
2020/08/10	11	46.68	0	0.00	46.60	11	17,645	0.06%
2020/08/07	2	46.98	1	47.25	47.10	1	17,455	0.01%
2020/08/06	0.9	46.90	4	46.95	47.15	-3.1	17,219	-0.02%
2020/08/05	1	46.35	14.2	46.37	46.45	-13.2	16,833	-0.08%
2020/08/04	3	45.33	3	45.23	45.40	0	16,369	0.00%
2020/08/03	3.2	44.83	3	44.95	44.95	0.2	16,214	0.00%
2020/07/31	2	45.13	0	0.00	45.00	2	16,141	0.01%
2020/07/30	0	0.00	1	45.20	45.35	-1	16,127	-0.01%
2020/07/29	1.1	45.00	0	0.00	45.05	1.1	16,204	0.01%
2020/07/28	0.1	44.50	5	44.70	44.50	-4.9	16,213	-0.03%
2020/07/27	2.1	44.62	0	0.00	44.60	2.1	16,216	0.01%
2020/07/24	4	45.25	2	45.25	45.00	2	16,217	0.01%
2020/07/23	3.1	45.30	8	45.60	45.60	-4.9	16,183	-0.03%
2020/07/22	1.1	45.36	0.1	45.45	45.50	1	16,181	0.01%
2020/07/21	3.1	45.59	1	45.70	45.55	2.1	16,060	0.01%
2020/07/20	13.2	45.14	0	0.00	45.10	13.2	15,811	0.08%
2020/07/17	1	44.90	4	44.88	44.80	-3	15,774	-0.02%
2020/07/16	21	44.49	40	44.50	44.50	-19	15,824	-0.12%
2020/07/15	1	45.45	3	45.60	45.60	-2	15,384	-0.01%
2020/07/14	0	0.00	6	45.30	45.30	-6	15,181	-0.04%
2020/07/13	0	0.00	293	44.99	45.20	-293	15,199	-1.93%	大賣/鉅額交易
2020/07/10	2	45.20	3	45.08	44.95	-1	15,301	-0.01%
2020/07/09	1	45.25	25	45.39	45.30	-24	15,268	-0.16%
2020/07/08	3	44.53	26	45.04	45.15	-23	15,002	-0.15%
2020/07/07	3	44.30	2	44.40	44.50	1	14,733	0.01%
2020/07/06	1	44.10	6	44.33	44.40	-5	14,649	-0.03%
2020/07/03	0	0.00	2.4	43.93	43.95	-2.4	14,624	-0.02%
2020/07/02	2	43.50	1	43.60	43.60	1	14,576	0.01%
2020/07/01	1	42.80	1	42.90	43.10	0	14,481	0.00%
2020/06/29	1	42.60	0	0.00	42.65	1	14,485	0.01%
2020/06/24	11	42.94	0	0.00	42.85	11	14,456	0.08%
2020/06/23	5	42.90	0	0.00	42.70	5	14,452	0.03%
2020/06/19	2	42.63	0	0.00	42.55	2	14,595	0.01%
2020/06/18	6	42.73	3	42.70	42.70	3	14,575	0.02%
2020/06/17	8	42.72	5	42.57	42.85	3	14,913	0.02%
2020/06/16	2	42.85	0	0.00	42.85	2	15,214	0.01%
2020/06/15	33	42.58	6	42.73	42.50	27	15,627	0.17%
2020/06/12	6	42.69	5	42.90	42.90	1	15,929	0.01%
2020/06/11	11	43.75	5	43.41	43.30	6	16,268	0.04%
2020/06/10	13.3	43.90	6.4	43.95	44.00	6.9	16,336	0.04%
2020/06/08	18	43.72	11	43.73	43.95	7	16,884	0.04%
2020/06/05	20	43.50	0	0.00	43.65	20	16,879	0.12%
2020/06/04	16.1	43.43	5	43.51	43.40	11.1	17,038	0.07%
2020/06/03	19	43.69	2	43.70	43.65	17	17,164	0.10%
2020/06/02	2	43.23	1.1	43.25	43.30	0.9	17,071	0.01%
2020/06/01	0	0.00	8.2	43.06	43.10	-8.2	17,036	-0.05%
2020/05/29	21	42.41	0	0.00	42.55	21	16,970	0.12%
2020/05/28	24	42.45	0	0.00	42.35	24	16,591	0.14%
2020/05/27	2	42.90	16	42.89	42.85	-14	16,655	-0.08%
2020/05/26	0	0.00	1	43.10	43.00	-1	16,717	-0.01%
2020/05/25	5	42.25	5	42.44	42.65	0	16,826	0.00%
2020/05/22	1	42.80	1	42.60	42.65	0	16,923	0.00%
2020/05/21	1	43.10	0	0.00	43.00	1	16,923	0.01%
2020/05/19	0	0.00	2	43.10	43.00	-2	16,886	-0.01%
2020/05/18	1	42.25	4	42.05	42.35	-3	16,725	-0.02%
2020/05/15	1	42.40	5	42.50	42.30	-4	16,700	-0.02%
2020/05/14	2	42.35	3.1	42.41	42.60	-1.1	16,720	-0.01%
2020/05/13	11	42.52	0	0.00	42.90	11	16,615	0.07%
2020/05/12	20	42.90	2	42.88	42.95	18	16,648	0.11%
2020/05/11	0	0.00	3	43.25	43.15	-3	16,683	-0.02%
2020/05/07	0	0.00	1	43.00	42.70	-1	16,749	-0.01%
2020/05/06	13	42.57	0	0.00	42.60	13	16,822	0.08%
2020/05/05	1	42.70	1	42.90	42.85	0	16,875	0.00%
2020/05/04	13	42.22	0	0.00	42.20	13	16,886	0.08%
2020/04/30	7	42.99	5	43.30	43.20	2	16,928	0.01%
2020/04/29	2	42.40	3	42.45	42.55	-1	16,995	-0.01%
2020/04/28	2	41.90	0	0.00	42.25	2	17,208	0.01%
2020/04/27	1	42.15	0	0.00	42.00	1	18,115	0.01%
2020/04/23	1	42.10	3	42.10	42.15	-2	18,025	-0.01%
2020/04/21	0	0.00	1.2	41.93	41.80	-1.2	18,175	-0.01%
2020/04/20	2	42.30	0	0.00	42.35	2	18,223	0.01%
2020/04/17	0	0.00	2	42.30	42.00	-2	18,450	-0.01%
2020/04/16	1	42.05	12	41.59	41.85	-11	18,435	-0.06%
2020/04/15	0	0.00	5	41.80	41.80	-5	18,514	-0.03%
2020/04/14	6.2	41.05	14.7	41.25	41.65	-8.5	18,414	-0.05%
2020/04/13	1	40.80	1	40.85	40.80	0	18,392	0.00%
2020/04/10	10	40.95	0.2	41.00	41.00	9.8	18,530	0.05%
2020/04/09	2.2	40.63	15	40.55	40.55	-12.8	18,714	-0.07%
2020/04/08	55.1	41.13	0	0.00	41.00	55.1	18,786	0.29%
2020/04/07	4	39.99	2	39.90	39.95	2	18,599	0.01%
2020/04/06	4	38.85	3	39.00	39.05	1	18,657	0.01%
2020/04/01	9.1	39.14	7	39.19	39.00	2.1	18,611	0.01%
2020/03/31	2	39.15	3	39.27	39.50	-1	18,495	-0.01%
2020/03/30	1	39.00	2.3	38.87	39.15	-1.3	18,316	-0.01%
2020/03/27	0.3	39.00	2	39.00	38.95	-1.7	18,246	-0.01%
2020/03/26	3	38.80	1	39.10	38.60	2	18,248	0.01%
2020/03/25	6	39.05	1	39.40	38.80	5	18,249	0.03%
2020/03/24	0	0.00	4	38.15	38.25	-4	18,117	-0.02%
2020/03/23	3	35.78	2	36.58	36.10	1	17,961	0.01%
2020/03/20	8	35.28	18.4	36.66	36.95	-10.4	17,655	-0.06%
2020/03/19	4	33.91	7	34.34	33.60	-3	17,337	-0.02%
2020/03/18	3	36.93	2	37.45	36.00	1	17,069	0.01%
2020/03/17	34.1	37.62	1	38.10	37.60	33.1	16,688	0.20%
2020/03/16	3	39.43	1	38.85	38.85	2	16,138	0.01%
2020/03/13	4	38.71	6	38.86	40.25	-2	15,911	-0.01%
2020/03/12	9	41.24	0	0.00	40.75	9	15,439	0.06%
2020/03/11	3	41.83	0	0.00	41.80	3	15,048	0.02%
2020/03/10	1	41.70	2	41.58	41.60	-1	14,955	-0.01%
2020/03/09	4	41.95	0	0.00	41.85	4	14,818	0.03%
2020/03/06	2	42.70	0	0.00	42.85	2	14,613	0.01%
2020/03/05	0	0.00	7	43.02	43.30	-7	14,608	-0.05%
2020/03/04	3	42.73	1	42.85	42.85	2	14,772	0.01%
2020/03/03	2	42.65	7	42.84	42.65	-5	14,783	-0.03%
2020/03/02	1	41.75	26.4	42.22	42.25	-25.4	14,678	-0.17%
2020/02/27	4	42.18	7	42.35	42.25	-3	14,824	-0.02%
2020/02/26	2	42.33	4	42.15	42.20	-2	14,772	-0.01%
2020/02/25	2	42.48	5	42.90	42.70	-3	14,628	-0.02%
2020/02/24	6	43.00	0	0.00	43.00	6	14,574	0.04%
2020/02/21	0	0.00	12	43.16	43.25	-12	14,887	-0.08%
2020/02/20	10	43.25	1	43.65	43.15	9	15,079	0.06%
2020/02/19	0	0.00	7	43.39	43.40	-7	15,251	-0.05%
2020/02/17	0	0.00	9	43.06	43.00	-9	15,522	-0.06%
2020/02/14	0.2	43.15	0	0.00	43.20	0.2	15,690	0.00%
2020/02/13	0	0.00	1	43.05	43.15	-1	15,652	-0.01%
2020/02/12	6	42.85	1	42.80	42.80	5	15,560	0.03%
2020/02/11	1	42.75	31	42.76	42.60	-30	15,533	-0.19%
2020/02/10	0	0.00	1	41.90	42.40	-1	15,477	-0.01%
2020/02/07	4	42.30	19	42.32	42.50	-15	15,428	-0.10%
2020/02/06	1	43.05	27	43.05	43.00	-26	15,478	-0.17%
2020/02/05	1.1	42.35	0	0.00	42.35	1.1	15,557	0.01%
2020/02/04	3	42.52	0	0.00	42.40	3	15,460	0.02%
2020/02/03	1	41.55	9.7	41.31	41.55	-8.7	15,348	-0.06%
2020/01/31	13	42.30	5	42.29	42.05	8	15,299	0.05%
2020/01/30	106	42.75	30	41.91	41.85	76	15,164	0.50%	大買/
2020/01/20	41	44.90	0	0.00	44.95	41	14,282	0.29%
2020/01/17	1.1	44.75	16	44.83	44.90	-14.9	14,487	-0.10%
2020/01/16	0	0.00	39	44.60	44.75	-39	14,575	-0.27%
2020/01/15	0	0.00	9	44.55	44.55	-9	14,636	-0.06%
2020/01/14	100	44.38	2	44.40	44.55	98	14,537	0.67%
2020/01/13	62	44.18	3	43.88	44.25	59	14,595	0.40%
2020/01/10	0	0.00	5.1	43.45	43.50	-5.1	15,006	-0.03%
2020/01/09	9	43.39	12	43.48	43.45	-3	15,008	-0.02%
2020/01/08	9	43.20	259	43.40	43.40	-250	14,943	-1.67%	大賣/鉅額交易
2020/01/07	10	43.28	4	43.60	43.60	6	14,877	0.04%
2020/01/03	0	0.00	28	43.99	43.95	-28	14,911	-0.19%
2020/01/02	2.1	43.98	10	44.06	44.10	-7.9	14,838	-0.05%
2019/12/31	1	43.60	0	0.00	43.70	1	14,647	0.01%
2019/12/30	7	43.80	2	43.73	43.65	5	14,673	0.03%
2019/12/27	0	0.00	4	43.09	43.25	-4	14,540	-0.03%
2019/12/26	1	43.00	0	0.00	43.05	1	14,635	0.01%
2019/12/25	4	43.11	5	43.11	43.10	-1	14,801	-0.01%
2019/12/24	0	0.00	0.3	43.05	43.15	-0.3	14,907	0.00%
2019/12/23	0	0.00	11	43.04	43.25	-11	14,952	-0.07%
2019/12/20	3	43.00	14	42.85	42.95	-11	14,978	-0.07%
2019/12/19	0	0.00	19.4	42.92	43.00	-19.4	14,997	-0.13%
2019/12/18	4	42.96	1	42.90	43.00	3	15,064	0.02%
2019/12/17	3	42.85	5	42.85	42.95	-2	15,039	-0.01%
2019/12/16	0	0.00	7.8	42.84	42.80	-7.8	14,936	-0.05%
2019/12/13	1	42.55	7	42.68	42.55	-6	14,945	-0.04%
2019/12/12	3	42.35	1	42.35	42.30	2	14,920	0.01%
2019/12/11	0	0.00	21	42.18	42.15	-21	14,985	-0.14%
2019/12/10	18	42.00	21	42.15	42.10	-3	15,068	-0.02%
2019/12/09	2	41.95	3.6	41.99	42.05	-1.6	15,165	-0.01%
2019/12/05	6	41.66	0	0.00	41.65	6	15,354	0.04%
2019/12/04	2	41.53	60	41.65	41.75	-58	15,645	-0.37%
2019/12/03	11	41.65	0	0.00	41.85	11	15,733	0.07%
2019/12/02	6	41.22	38	41.29	41.35	-32	15,733	-0.20%
2019/11/29	19	41.54	3	41.40	41.40	16	15,719	0.10%
2019/11/28	5	42.05	1	42.00	42.00	4	15,662	0.03%
2019/11/27	1	41.80	0	0.00	41.95	1	15,837	0.01%
2019/11/26	2	42.05	0	0.00	41.80	2	15,863	0.01%
2019/11/25	17	41.99	3	41.95	41.95	14	15,528	0.09%
2019/11/22	3	42.00	0	0.00	42.10	3	15,556	0.02%
2019/11/21	17	42.24	15	42.35	42.35	2	15,639	0.01%
2019/11/20	22	42.65	24	42.50	42.65	-2	15,535	-0.01%
2019/11/19	4	41.83	30	41.78	42.10	-26	15,188	-0.17%
2019/11/18	5	41.96	1	42.00	42.10	4	15,006	0.03%
2019/11/15	1	41.70	6.4	41.56	41.70	-5.4	14,790	-0.04%
2019/11/14	5	40.94	10	41.12	41.15	-5	14,612	-0.03%
2019/11/13	9	40.98	12	41.13	41.00	-3	14,577	-0.02%
2019/11/12	1	40.50	0	0.00	40.65	1	14,491	0.01%
2019/11/11	12	40.51	0	0.00	40.35	12	14,806	0.08%
2019/11/08	0	0.00	1	40.95	40.90	-1	15,386	-0.01%
2019/11/06	1	40.85	0	0.00	40.80	1	16,088	0.01%
2019/11/05	1	40.95	1	41.05	40.90	0	16,203	0.00%
2019/11/04	5	40.85	2	40.85	40.95	3	16,285	0.02%
2019/11/01	0	0.00	1	40.45	40.55	-1	16,295	-0.01%
2019/10/31	25	40.45	1	40.50	40.45	24	16,600	0.14%
2019/10/30	8	40.30	0	0.00	40.35	8	16,869	0.05%
2019/10/29	4	40.56	2	40.45	40.65	2	16,765	0.01%
2019/10/28	4	40.71	3.3	40.75	40.75	0.7	16,612	0.00%
2019/10/25	1	40.75	8	40.85	40.85	-7	16,652	-0.04%
2019/10/24	6	40.93	1.5	40.86	41.00	4.5	16,478	0.03%
2019/10/22	6	41.33	7	41.26	41.40	-1	16,532	-0.01%
2019/10/21	4	41.38	9.1	41.34	41.50	-5.1	16,453	-0.03%
2019/10/18	6	40.81	47.4	40.92	40.95	-41.4	16,356	-0.25%
2019/10/17	0	0.00	5	40.06	40.10	-5	15,849	-0.03%
2019/10/15	0	0.00	0.3	39.95	40.00	-0.3	15,916	0.00%
2019/10/14	0	0.00	2.1	39.90	39.95	-2.1	16,255	-0.01%
2019/10/09	13	39.63	9	39.70	39.50	4	16,418	0.02%
2019/10/08	1	39.65	1	39.70	39.75	0	16,714	0.00%
2019/10/07	44	39.24	1	39.20	39.30	43	17,140	0.25%
2019/10/04	3	38.93	0	0.00	38.90	3	17,320	0.02%
2019/10/03	7	38.90	0	0.00	39.00	7	17,304	0.04%
2019/10/02	29.8	39.49	8	39.61	39.25	21.8	17,315	0.13%
2019/10/01	2	39.55	3.6	39.65	39.65	-1.6	17,356	-0.01%
2019/09/27	2	39.65	0	0.00	39.65	2	17,381	0.01%
2019/09/26	10	39.90	20	39.90	39.90	-10	17,415	-0.06%
2019/09/25	17	39.72	0	0.00	39.60	17	17,535	0.10%
2019/09/24	3	39.73	2	39.80	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	0.00	1.5	40.20	40.20	-1.5	17,563	-0.01%
2019/09/19	5	39.74	1	39.80	39.80	4	17,483	0.02%
2019/09/17	16	39.61	24.1	39.54	39.50	-8.1	17,619	-0.05%
2019/09/16	4	40.08	0	0.00	40.10	4	17,629	0.02%
2019/09/12	2	40.03	0	0.00	40.05	2	17,599	0.01%
2019/09/11	3	39.80	1	39.85	40.00	2	17,752	0.01%
2019/09/10	1	39.90	0	0.00	39.95	1	17,949	0.01%
2019/09/09	6	39.92	2	40.10	40.00	4	18,140	0.02%
2019/09/06	9	39.54	2	39.50	39.85	7	18,038	0.04%
2019/09/05	39	38.85	4	38.95	39.00	35	17,798	0.20%
2019/09/04	0	0.00	3	38.38	38.45	-3	17,818	-0.02%
2019/09/02	9	38.26	3	38.10	38.25	6	18,146	0.03%
2019/08/30	4	38.00	1	38.10	38.45	3	18,113	0.02%
2019/08/29	9	37.58	0	0.00	37.80	9	18,035	0.05%
2019/08/28	1	37.60	8	37.65	37.70	-7	18,261	-0.04%
2019/08/26	12	37.60	13	37.65	37.70	-1	18,481	-0.01%
2019/08/23	56	37.98	17	37.86	38.20	39	18,473	0.21%
2019/08/22	39	37.85	4	37.85	37.85	35	18,541	0.19%
2019/08/21	6	38.02	0	0.00	37.95	6	18,734	0.03%
2019/08/20	4	38.20	4	38.15	38.15	0	18,731	0.00%
2019/08/19	8	38.22	1	38.05	38.10	7	18,777	0.04%
2019/08/16	5	37.97	3	37.95	37.95	2	18,796	0.01%
2019/08/15	13	37.95	2	37.85	38.00	11	18,773	0.06%
2019/08/14	42	37.89	6	38.22	38.30	36	18,819	0.19%
2019/08/13	33	37.28	2	37.53	37.25	31	18,656	0.17%
2019/08/12	30	43.98	3	43.95	43.95	27	18,080	0.15%
2019/08/08	30	43.97	29	43.96	43.90	1	17,741	0.01%
2019/08/07	3	43.47	0	0.00	43.35	3	17,601	0.02%
2019/08/06	0	0.00	2	43.05	43.30	-2	17,750	-0.01%
2019/08/05	5	43.52	0	0.00	43.55	5	17,728	0.03%
2019/08/02	4	43.53	2	43.78	43.55	2	17,716	0.01%
2019/08/01	8	44.35	2	44.05	44.05	6	17,596	0.03%
2019/07/31	10	44.77	0	0.00	44.70	10	17,513	0.06%
2019/07/30	2	44.85	1	44.85	44.80	1	17,651	0.01%
2019/07/29	0	0.00	0	45.00	44.85	0	17,948	0.00%
2019/07/26	0	0.00	4	44.20	44.65	-4	18,163	-0.02%
2019/07/25	22	44.56	18	44.38	44.30	4	18,228	0.02%
2019/07/24	1	44.90	0	0.00	44.80	1	18,091	0.01%
2019/07/23	10	44.83	11	45.03	45.05	-1	18,053	-0.01%
2019/07/22	7	44.85	0	0.00	44.90	7	18,025	0.04%
2019/07/19	14	44.74	15	44.68	44.80	-1	17,949	-0.01%
2019/07/18	10	44.65	11	44.55	44.60	-1	17,921	-0.01%
2019/07/17	22	44.54	15	44.57	44.70	7	18,132	0.04%
2019/07/16	26	44.08	26	44.37	44.75	0	18,306	0.00%
2019/07/15	30	44.07	26	44.05	44.05	4	18,126	0.02%
2019/07/12	19	44.70	18	44.63	44.35	1	18,091	0.01%
2019/07/11	21	45.33	13	44.86	44.80	8	18,028	0.04%
2019/07/10	5	45.88	3	46.05	45.85	2	17,637	0.01%
2019/07/09	19	46.15	15	46.15	46.00	4	17,645	0.02%
2019/07/08	15	46.20	18	46.22	46.20	-3	17,825	-0.02%
2019/07/05	10	46.05	10	46.18	46.15	0	17,949	0.00%
2019/07/04	14	46.18	29	45.89	45.90	-15	18,032	-0.08%
2019/07/03	10	46.15	10	46.18	46.25	0	18,223	0.00%
2019/07/02	15	46.13	15	46.29	46.35	0	18,452	0.00%
2019/07/01	0	0.00	2	45.85	46.15	-2	18,483	-0.01%
2019/06/28	11	45.75	10	45.74	46.05	1	18,562	0.01%
2019/06/27	0	0.00	2	45.95	45.95	-2	18,801	-0.01%
2019/06/26	10	45.60	10	45.53	45.55	0	18,891	0.00%
2019/06/25	10	45.60	22	45.46	45.60	-12	19,323	-0.06%
2019/06/24	10	45.15	41	45.45	45.60	-31	19,560	-0.16%
2019/06/21	24	45.29	6	45.17	45.15	18	19,765	0.09%
2019/06/20	11	45.12	11	45.31	45.40	0	20,696	0.00%
2019/06/19	14	45.37	8	45.10	45.30	6	20,682	0.03%
2019/06/18	19	45.20	21	45.10	45.20	-2	20,639	-0.01%
2019/06/17	2	44.80	1	44.50	44.70	1	20,457	0.00%
2019/06/14	0	0.00	9	43.95	43.95	-9	20,318	-0.04%
2019/06/13	1	43.80	0	0.00	43.85	1	20,846	0.00%
2019/06/12	6	43.91	10	43.55	43.75	-4	20,917	-0.02%
2019/06/11	22	43.66	21	43.85	44.00	1	20,838	0.00%
2019/06/10	0	0.00	2	43.68	43.85	-2	20,740	-0.01%
2019/06/06	7	42.94	6	43.03	43.15	1	20,602	0.00%
2019/06/05	1	43.35	55	42.97	43.00	-54	20,525	-0.26%
2019/06/04	81	43.66	11	43.82	43.10	70	20,408	0.34%
2019/06/03	6	43.11	1	43.30	43.40	5	20,223	0.02%
2019/05/31	3	42.55	0	0.00	42.90	3	20,045	0.01%
2019/05/29	2.7	42.39	1	42.20	42.50	1.7	19,853	0.01%
2019/05/28	1	42.40	0	0.00	42.30	1	19,894	0.01%
2019/05/27	1	42.40	10	42.84	42.40	-9	19,814	-0.05%
2019/05/24	0	0.00	20	42.50	42.35	-20	19,902	-0.10%
2019/05/23	20	42.40	0	0.00	42.35	20	19,954	0.10%
2019/05/22	11	42.80	23	42.70	42.70	-12	20,360	-0.06%
2019/05/21	9	42.55	0	0.00	42.85	9	20,460	0.04%
2019/05/20	15	42.50	17	42.51	42.35	-2	20,442	-0.01%
2019/05/17	37	42.18	1	42.25	42.25	36	20,401	0.18%
2019/05/16	25	41.86	25	42.11	42.00	0	20,412	0.00%
2019/05/15	5	41.84	1	41.90	41.75	4	20,302	0.02%
2019/05/14	15	41.45	18	41.51	41.55	-3	20,272	-0.01%
2019/05/13	15	42.02	60	42.45	42.00	-45	19,984	-0.23%
2019/05/10	2	42.83	39	42.75	42.50	-37	19,903	-0.19%
2019/05/09	19	42.67	6	42.59	42.50	13	19,795	0.07%
2019/05/08	1	43.10	33	42.96	43.00	-32	19,622	-0.16%
2019/05/06	6	42.32	17	42.29	42.30	-11	19,257	-0.06%
2019/05/03	42	42.80	33	42.53	42.85	9	18,942	0.05%
2019/05/02	0	0.00	7	42.26	42.20	-7	18,615	-0.04%
2019/04/30	12	42.00	8	42.15	42.00	4	18,472	0.02%
2019/04/29	1	42.00	3	41.95	42.10	-2	18,476	-0.01%
2019/04/26	0	0.00	2	41.75	41.75	-2	18,369	-0.01%
2019/04/25	1	41.55	0	0.00	41.80	1	18,375	0.01%
2019/04/24	3	41.45	4	41.40	41.55	-1	18,358	-0.01%
2019/04/23	54	40.86	2	40.93	41.60	52	18,316	0.28%
2019/04/22	8	41.23	24	41.31	41.00	-16	18,243	-0.09%
2019/04/19	0	0.00	4	41.70	41.70	-4	17,929	-0.02%
2019/04/18	10	41.56	1	42.00	41.60	9	17,806	0.05%
2019/04/17	1	42.00	24	42.01	41.95	-23	17,616	-0.13%
2019/04/16	4	42.35	3	42.27	42.30	1	17,377	0.01%
2019/04/15	22	42.20	18	42.39	42.50	4	17,356	0.02%
2019/04/12	2	42.15	14	41.99	42.00	-12	17,209	-0.07%
2019/04/11	31	42.11	27	42.12	42.05	4	17,030	0.02%
2019/04/10	23	42.03	1	42.00	42.00	22	16,791	0.13%
2019/04/09	18	42.15	15	42.07	42.15	3	16,545	0.02%
2019/04/08	6	42.08	1	42.20	42.30	5	16,200	0.03%
2019/04/03	50	41.60	8	41.70	41.70	42	15,817	0.27%
2019/04/02	2	41.53	2	41.60	41.40	0	15,641	0.00%
2019/04/01	8	41.39	12	41.65	41.35	-4	15,380	-0.03%
2019/03/29	5	41.25	19	41.27	41.25	-14	14,937	-0.09%
2019/03/28	3	41.07	9.5	41.08	41.00	-6.5	14,770	-0.04%
2019/03/27	17	40.63	4	40.70	40.55	13	14,397	0.09%
2019/03/26	11.1	40.39	0	0.00	40.45	11.1	14,149	0.08%
2019/03/25	211	40.17	73	40.38	40.50	138	13,906	0.99%	大買/鉅額交易
2019/03/22	11	38.67	8	38.66	38.70	3	12,921	0.02%
2019/03/21	2	38.75	20	38.72	38.85	-18	12,975	-0.14%
2019/03/20	0	0.00	13	38.19	38.05	-13	12,847	-0.10%
2019/03/19	4	38.15	17	37.90	38.10	-13	12,820	-0.10%
2019/03/18	25	38.01	1	37.90	37.80	24	12,718	0.19%
2019/03/15	0	0.00	14	38.68	38.65	-14	12,123	-0.12%
2019/03/14	2	38.50	0	0.00	38.60	2	12,005	0.02%
2019/03/13	6	38.48	4	38.53	38.50	2	12,137	0.02%
2019/03/12	0	0.00	1.1	38.54	38.40	-1.1	12,190	-0.01%
2019/03/11	1	37.90	0	0.00	37.85	1	12,358	0.01%
2019/03/08	14	38.03	0	0.00	38.00	14	12,634	0.11%
2019/03/07	2.1	38.29	2	38.25	38.00	0.1	12,816	0.00%
2019/03/05	0	0.00	5	38.00	38.00	-5	13,299	-0.04%
2019/03/04	2	38.15	0	0.00	38.20	2	14,411	0.01%
2019/02/27	12	38.34	20	38.34	38.40	-8	14,337	-0.06%
2019/02/26	1	38.25	0	0.00	38.20	1	14,246	0.01%
2019/02/25	15	38.44	0	0.00	38.45	15	14,362	0.10%
2019/02/22	21	38.87	1	38.70	38.70	20	14,472	0.14%
2019/02/21	2	39.10	26	39.15	39.30	-24	14,492	-0.17%
2019/02/20	11	37.97	3	37.93	37.85	8	14,013	0.06%
2019/02/19	1	37.25	11	37.35	37.55	-10	13,849	-0.07%
2019/02/18	3	37.05	0	0.00	36.90	3	13,696	0.02%
2019/02/15	0	0.00	10	37.20	37.45	-10	13,766	-0.07%
2019/02/14	16	37.53	5	37.90	37.50	11	13,833	0.08%
2019/02/13	2	37.60	0	0.00	37.65	2	13,710	0.01%
2019/02/12	5	37.75	2	37.80	37.70	3	13,617	0.02%
2019/02/11	2	37.65	3	37.65	37.65	-1	13,612	-0.01%
2019/01/29	1	37.00	2	36.98	37.10	-1	13,530	-0.01%
2019/01/25	40	36.61	15.1	36.60	36.60	24.9	13,691	0.18%
2019/01/24	1	36.20	0	0.00	36.40	1	13,820	0.01%
2019/01/23	1	36.30	3	36.40	36.45	-2	13,992	-0.01%
2019/01/21	7	36.19	1	36.30	36.25	6	14,309	0.04%
2019/01/18	4	35.81	1	36.00	36.00	3	14,490	0.02%
2019/01/17	3	35.47	0	0.00	35.45	3	14,775	0.02%
2019/01/16	10	35.65	0	0.00	35.60	10	15,381	0.07%
2019/01/15	1	35.60	0	0.00	35.70	1	15,547	0.01%
2019/01/14	4	35.51	0	0.00	35.60	4	15,440	0.03%
2019/01/10	0	0.00	1	36.60	36.55	-1	15,388	-0.01%
2019/01/09	2	36.20	0	0.00	36.35	2	15,371	0.01%
2019/01/07	0	0.00	9	36.08	36.00	-9	15,385	-0.06%
2019/01/04	1	35.00	0	0.00	35.45	1	15,411	0.01%
2019/01/03	3	35.27	0	0.00	35.15	3	15,897	0.02%
2019/01/02	1	35.60	0	0.00	35.50	1	15,978	0.01%
2018/12/28	0	0.00	2	35.50	35.60	-2	16,040	-0.01%
2018/12/27	1	35.55	0	0.00	35.40	1	16,117	0.01%
2018/12/25	0	0.00	1	35.60	35.85	-1	16,296	-0.01%
2018/12/24	2	35.63	0	0.00	35.80	2	16,416	0.01%
2018/12/22	0	0.00	1	35.35	35.45	-1	16,528	-0.01%
2018/12/20	52	36.07	0	0.00	35.40	52	16,974	0.31%
2018/12/19	2	36.00	6.2	35.95	36.00	-4.2	16,914	-0.02%
2018/12/18	25	36.10	0	0.00	35.65	25	16,943	0.15%
2018/12/17	10	35.70	9	36.07	36.00	1	17,319	0.01%
2018/12/14	0	0.00	7	35.66	35.75	-7	17,273	-0.04%
2018/12/13	5	35.00	0	0.00	35.50	5	17,362	0.03%
2018/12/12	2	34.85	1	34.95	34.95	1	17,290	0.01%
2018/12/11	1	35.00	2	35.08	34.80	-1	17,234	-0.01%
2018/12/10	1	34.75	1	34.75	34.75	0	17,308	0.00%
2018/12/07	0	0.00	1	35.25	35.05	-1	17,487	-0.01%
2018/12/06	12	34.78	1	34.65	34.65	11	17,576	0.06%
2018/12/05	3	34.73	5	35.05	34.85	-2	17,823	-0.01%
2018/12/04	6	34.97	2	35.55	35.05	4	18,345	0.02%
2018/12/03	4	35.33	14	35.77	35.85	-10	18,146	-0.06%
2018/11/30	2	34.60	0	0.00	34.50	2	17,903	0.01%
2018/11/29	2	34.20	13	34.38	34.05	-11	17,779	-0.06%
2018/11/28	8	33.54	3	33.93	34.05	5	17,765	0.03%
2018/11/27	30	33.34	0	0.00	33.50	30	17,583	0.17%
2018/11/26	3	35.28	0	0.00	35.35	3	16,748	0.02%
2018/11/23	2	34.65	0	0.00	34.70	2	17,213	0.01%
2018/11/22	2	35.13	0	0.00	34.85	2	17,290	0.01%
2018/11/21	12	35.76	9	35.71	35.70	3	17,165	0.02%
2018/11/20	10	36.70	5	36.69	36.65	5	17,025	0.03%
2018/11/16	0	0.00	1	36.45	36.45	-1	17,140	-0.01%
2018/11/15	1	36.15	0	0.00	36.15	1	17,325	0.01%
2018/11/14	2	36.30	0	0.00	36.35	2	17,409	0.01%
2018/11/13	1	36.20	5	36.08	36.40	-4	17,458	-0.02%
2018/11/06	4	35.28	2	35.60	35.10	2	19,646	0.01%
2018/11/05	12	35.50	2	35.50	35.35	10	19,895	0.05%
2018/11/02	0	0.00	1	36.35	36.45	-1	20,127	0.00%
2018/11/01	0	0.00	5	35.57	35.65	-5	20,426	-0.02%
2018/10/31	0	0.00	2	34.70	34.70	-2	20,564	-0.01%
2018/10/30	2	34.00	0	0.00	34.10	2	20,695	0.01%
2018/10/29	0	0.00	1	33.45	33.90	-1	20,980	0.00%
2018/10/26	13	33.48	4	33.30	33.50	9	21,504	0.04%
2018/10/25	7	33.41	2	33.30	34.00	5	22,325	0.02%
2018/10/24	16	34.36	21	34.65	34.15	-5	23,157	-0.02%
2018/10/23	6	35.98	0	0.00	36.00	6	22,836	0.03%
2018/10/19	1	37.15	0	0.00	37.25	1	24,086	0.00%
2018/10/18	1	38.30	1	37.95	38.00	0	24,280	0.00%
2018/10/16	4	38.14	1	37.80	38.20	3	25,323	0.01%
2018/10/15	0	0.00	5	38.55	38.50	-5	25,455	-0.02%
2018/10/12	3	38.20	8	38.53	39.00	-5	25,600	-0.02%
2018/10/11	12	37.75	2	37.90	37.60	10	25,654	0.04%
2018/10/09	0	0.00	2	40.10	40.05	-2	25,282	-0.01%
2018/10/08	5	39.65	2	39.75	39.75	3	25,339	0.01%
2018/10/05	16	39.70	1	39.75	39.70	15	25,579	0.06%
2018/10/04	2	39.58	4	40.10	39.80	-2	25,683	-0.01%
2018/10/03	5	40.24	0	0.00	40.20	5	25,833	0.02%
2018/10/02	8	40.26	0	0.00	40.30	8	26,052	0.03%
2018/10/01	6	41.16	0	0.00	41.05	6	26,235	0.02%
2018/09/28	5	41.18	6	41.50	41.10	-1	26,430	0.00%
2018/09/21	2	40.80	5	40.79	40.40	-3	27,049	-0.01%
2018/09/20	1	39.95	0	0.00	40.10	1	26,888	0.00%
2018/09/19	0	0.00	2	40.25	40.15	-2	26,972	-0.01%
2018/09/18	0	0.00	1	39.60	39.70	-1	27,031	0.00%
2018/09/17	2	38.90	1	39.35	39.30	1	27,184	0.00%
2018/09/14	1	39.75	1	39.75	39.65	0	27,256	0.00%
2018/09/13	6	39.38	1	39.10	39.10	5	27,301	0.02%
2018/09/11	2	37.88	3	37.92	38.00	-1	27,244	0.00%
2018/09/10	13	38.30	8	38.28	37.95	5	27,027	0.02%
2018/09/07	0	0.00	1	41.30	41.30	-1	26,616	0.00%
2018/09/06	1	41.65	4	41.80	41.80	-3	26,592	-0.01%
2018/09/05	2	41.55	2	41.68	41.55	0	26,581	0.00%
2018/09/04	2	41.38	2	41.63	42.10	0	26,593	0.00%
2018/09/03	1	41.25	0	0.00	41.35	1	26,409	0.00%
2018/08/31	1	41.60	0	0.00	42.35	1	26,343	0.00%
2018/08/30	54	41.73	36	41.91	42.00	18	26,050	0.07%
2018/08/29	2	43.35	4	43.21	43.40	-2	25,625	-0.01%
2018/08/28	1	43.50	26.7	43.22	43.30	-25.7	25,698	-0.10%
2018/08/27	0	0.00	3	43.35	43.30	-3	25,815	-0.01%
2018/08/24	2	42.90	1	42.80	42.80	1	25,756	0.00%
2018/08/23	11	43.18	2	43.05	43.10	9	25,948	0.03%
2018/08/22	3	42.75	6	42.97	42.95	-3	26,075	-0.01%
2018/08/21	3	42.55	3	42.77	42.90	0	26,120	0.00%
2018/08/17	26	42.34	4	42.48	42.05	22	26,177	0.08%
2018/08/16	11	41.46	19	41.74	42.00	-8	26,134	-0.03%
2018/08/15	7	42.95	9	42.43	42.35	-2	26,225	-0.01%
2018/08/14	20	43.09	9	43.49	43.30	11	25,975	0.04%
2018/08/13	22	42.61	18	43.22	42.15	4	25,677	0.02%
2018/08/10	2	40.75	10	41.43	41.50	-8	24,798	-0.03%
2018/08/09	1	40.60	0	0.00	40.50	1	24,741	0.00%
2018/08/08	5	40.63	4	40.84	40.60	1	25,207	0.00%
2018/08/07	4	40.23	2	40.25	40.15	2	25,092	0.01%
2018/08/06	6	40.45	0	0.00	40.35	6	25,024	0.02%
2018/08/03	12	41.06	0	0.00	40.45	12	24,795	0.05%
2018/08/02	3	40.85	1	40.75	40.60	2	24,490	0.01%
2018/08/01	2	39.70	5	40.88	41.05	-3	23,866	-0.01%
2018/07/31	7	39.39	0	0.00	39.35	7	22,946	0.03%
2018/07/30	0	0.00	2	41.10	40.70	-2	22,017	-0.01%
2018/07/27	3	40.67	0	0.00	40.30	3	21,668	0.01%
2018/07/26	2	40.50	1	40.45	40.50	1	21,333	0.00%
2018/07/25	0	0.00	2	45.00	45.10	-2	20,460	-0.01%
2018/07/24	0	0.00	34	44.49	45.50	-34	20,173	-0.17%
2018/07/23	30	42.45	1	42.65	42.65	29	19,368	0.15%
2018/07/20	1	42.20	1	42.30	42.30	0	19,251	0.00%
2018/07/19	1	42.60	2	42.60	42.75	-1	19,164	-0.01%
2018/07/18	0	0.00	1	42.60	42.25	-1	19,412	-0.01%
2018/07/17	2	42.25	0	0.00	42.15	2	19,164	0.01%
2018/07/16	4	42.55	0	0.00	42.50	4	19,102	0.02%
2018/07/13	1	43.50	2	43.50	43.50	-1	19,058	-0.01%
2018/07/12	0	0.00	2	43.05	42.70	-2	18,723	-0.01%
2018/07/11	3	42.17	0	0.00	42.15	3	18,533	0.02%
2018/07/10	0	0.00	2	43.10	43.25	-2	18,222	-0.01%
2018/07/09	2	42.80	0	0.00	42.75	2	17,897	0.01%
2018/06/29	1	42.45	1	42.15	42.35	0	16,147	0.00%
2018/06/28	2	42.45	0	0.00	42.40	2	15,725	0.01%
2018/06/26	7	43.88	0	0.00	43.70	7	15,155	0.05%
2018/06/22	0	0.00	2	44.75	44.60	-2	14,764	-0.01%
2018/06/19	3	44.10	2	44.00	43.85	1	14,290	0.01%
2018/06/12	1	44.50	0	0.00	44.50	1	13,514	0.01%
2018/06/08	20	44.80	0	0.00	45.00	20	13,315	0.15%
2018/06/06	0	0.00	0.4	44.80	44.80	-0.4	13,226	0.00%
2018/06/04	1	45.20	2	45.33	45.65	-1	12,867	-0.01%
2018/06/01	0	0.00	5	44.00	43.75	-5	12,533	-0.04%
2018/05/31	6	43.65	1	44.10	43.60	5	12,403	0.04%
2018/05/30	0	0.00	4	44.05	43.75	-4	12,061	-0.03%
2018/05/29	1	43.00	0	0.00	43.40	1	11,777	0.01%
2018/05/25	2	44.75	2	44.20	43.90	0	11,405	0.00%
2018/05/23	0	0.00	1	43.80	44.10	-1	10,986	-0.01%
2018/05/22	5	45.80	6	45.63	45.60	-1	10,678	-0.01%
2018/05/21	0	0.00	2	45.90	46.00	-2	10,604	-0.02%
2018/05/18	0	0.00	1	45.95	45.55	-1	10,386	-0.01%
2018/05/17	13	46.04	9	45.75	45.65	4	10,246	0.04%
2018/05/16	2	45.80	1	46.50	45.90	1	9,922	0.01%
2018/05/15	5	42.75	2	43.35	43.50	3	9,122	0.03%
2018/05/14	3	42.78	3	42.62	43.15	0	9,082	0.00%
2018/05/11	6	41.16	16	41.13	41.25	-10	8,797	-0.11%
2018/05/10	0	0.00	7	41.14	41.10	-7	8,681	-0.08%
2018/05/09	5	40.70	3	40.55	40.60	2	8,472	0.02%
2018/05/07	2	40.93	2	40.98	40.40	0	8,247	0.00%
2018/05/04	1	40.00	10	39.80	39.55	-9	7,995	-0.11%
2018/05/03	10	39.20	1	39.35	39.40	9	8,040	0.11%
2018/05/02	2	41.10	3	40.95	40.85	-1	7,860	-0.01%
2018/04/30	15	40.38	11	40.37	40.85	4	7,745	0.05%
2018/04/27	2	40.58	1	40.65	40.30	1	7,743	0.01%
2018/04/26	2	40.48	11	40.55	40.50	-9	7,705	-0.12%
2018/04/25	28	40.47	1	40.10	40.20	27	7,573	0.36%
2018/04/24	6	40.43	23	40.69	40.85	-17	7,530	-0.23%
2018/04/23	0	0.00	3	38.85	38.90	-3	7,116	-0.04%
2018/04/20	0	0.00	1	39.20	38.75	-1	7,184	-0.01%
2018/04/19	2	38.73	4	38.69	39.00	-2	7,137	-0.03%
2018/04/18	0	0.00	2	38.00	38.20	-2	7,203	-0.03%
2018/04/17	1	37.85	0	0.00	38.00	1	7,686	0.01%
2018/04/11	0	38.25	0	0.00	38.45	0	8,816	0.00%
2018/04/10	0	0.00	22.1	38.03	38.20	-22.1	8,908	-0.25%
2018/04/03	0	0.00	1	36.70	36.95	-1	9,075	-0.01%
2018/03/31	0	36.55	0	0.00	36.55	0	9,273	0.00%
2018/03/29	1	36.55	3	36.60	36.55	-2	9,612	-0.02%
2018/03/26	3	36.62	0	0.00	36.60	3	10,164	0.03%
2018/03/21	0	0.00	0.3	37.35	37.35	-0.3	10,321	0.00%
2018/03/20	2	37.25	0	0.00	37.35	2	10,409	0.02%
2018/03/19	0	0.00	0.1	37.50	37.55	-0.1	10,391	0.00%
2018/03/16	0	0.00	2	37.55	37.60	-2	10,402	-0.02%
2018/03/15	0	0.00	10	37.65	37.60	-10	10,284	-0.10%
2018/03/14	0	0.00	3	37.60	37.50	-3	10,242	-0.03%
2018/03/09	0	0.00	2	36.50	36.65	-2	10,563	-0.02%
2018/03/06	1	36.55	0	0.00	36.50	1	10,762	0.01%
2018/03/02	3	36.90	1	36.85	36.90	2	11,178	0.02%
2018/03/01	0	0.00	1	37.00	37.00	-1	11,286	-0.01%
2018/02/26	5	36.85	0	0.00	36.55	5	11,206	0.04%
2018/02/23	0	0.00	1	36.65	36.85	-1	11,245	-0.01%
2018/02/22	1	36.40	0	0.00	36.50	1	11,272	0.01%
2018/02/21	0	0.00	2	37.00	37.20	-2	11,246	-0.02%
2018/02/12	4	35.56	1	35.85	35.95	3	11,186	0.03%
2018/02/09	4	35.26	1	35.60	35.60	3	11,191	0.03%
2018/02/08	1	36.80	0	0.00	36.75	1	11,101	0.01%
2018/02/07	1	36.10	8	36.42	36.40	-7	11,348	-0.06%
2018/02/06	16	36.26	2.3	35.65	35.50	13.7	11,176	0.12%
2018/02/05	1	37.25	23	37.16	37.80	-22	10,868	-0.20%
2018/01/31	2	37.65	3	37.85	37.65	-1	10,778	-0.01%
2018/01/30	1	37.85	0	0.00	37.90	1	10,744	0.01%
2018/01/29	2	37.78	1	38.20	37.95	1	10,715	0.01%
2018/01/26	0.3	38.10	0	0.00	38.20	0.3	10,632	0.00%
2018/01/25	0	0.00	5	37.55	37.60	-5	10,496	-0.05%
2018/01/23	0	0.00	1	37.25	37.30	-1	10,370	-0.01%
2018/01/22	20	37.90	20	37.75	37.85	0	10,192	0.00%
2018/01/19	0	0.00	1	38.00	37.90	-1	10,101	-0.01%
2018/01/18	1	38.45	21	38.30	37.85	-20	10,032	-0.20%
2018/01/17	30	38.40	12.1	38.35	38.50	17.9	9,868	0.18%
2018/01/11	0	0.00	8	38.01	37.50	-8	9,356	-0.09%
2018/01/10	0	0.00	17	38.32	38.45	-17	8,870	-0.19%
2018/01/09	2	38.30	15	38.27	38.30	-13	8,715	-0.15%
2018/01/08	10	37.70	3	37.92	38.20	7	8,456	0.08%
2018/01/05	2	37.50	0	0.00	37.30	2	8,145	0.02%
2018/01/04	30	37.40	9	37.13	37.20	21	7,623	0.28%
2018/01/03	1	37.00	23	37.11	37.35	-22	7,533	-0.29%
2018/01/02	10	36.50	25	36.45	36.55	-15	7,250	-0.21%