台泥 (1101)-永豐金-員林券商分點個股進出

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

台泥

(1101)

可現股當沖

股價
33.35
漲跌
▼0.35
漲幅
-1.04%
成交量
24,354張
產業
上市水泥類股
2640人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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－永豐金-員林券商分點個股進出

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

永豐金-員林券商分點個股進出
永豐金-員林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
2024/05/13	6	33.72	20.4	33.72	33.70	-14.4	17,684	-0.08%
2024/05/10	4	32.98	14	33.00	33.30	-10	17,314	-0.06%
2024/05/09	7	32.76	0	33.00	32.65	7	17,094	0.04%
2024/05/08	8.1	33.16	4.3	33.16	33.10	3.8	17,111	0.02%
2024/05/07	17	33.01	2	33.20	33.20	15	17,141	0.09%
2024/05/06	2.2	32.85	15.6	32.97	33.00	-13.4	16,992	-0.08%
2024/05/03	4	32.56	3	32.65	32.40	1	16,551	0.01%
2024/05/02	7	32.31	5	32.34	32.30	2	16,359	0.01%
2024/04/30	11	32.27	2	32.23	32.05	9	16,171	0.06%
2024/04/29	2	32.13	23	32.26	32.35	-21	16,038	-0.13%
2024/04/26	3	31.85	0	0.00	31.80	3	15,880	0.02%
2024/04/25	5	31.94	0	0.00	32.00	5	15,849	0.03%
2024/04/24	6	32.23	0	0.00	32.15	6	15,799	0.04%
2024/04/23	6	32.58	0	0.00	32.35	6	16,021	0.04%
2024/04/22	21	32.40	2	32.60	32.60	19	15,974	0.12%
2024/04/19	2.1	32.17	0	0.00	32.00	2.1	15,756	0.01%
2024/04/18	26	32.50	1	32.85	32.70	25	15,379	0.16%
2024/04/17	6.2	32.56	0.1	32.65	32.65	6.1	15,172	0.04%
2024/04/16	16.6	32.66	13.7	32.77	32.45	2.9	15,008	0.02%
2024/04/15	42.6	32.55	5	32.52	32.35	37.6	14,402	0.26%
2024/04/12	6	31.95	5	32.08	32.20	1	14,063	0.01%
2024/04/11	6.3	32.48	0	0.00	32.40	6.3	13,848	0.05%
2024/04/10	7.2	32.70	5.1	32.82	32.70	2.2	13,783	0.02%
2024/04/09	3	32.20	2	32.37	32.45	1	13,609	0.01%
2024/04/08	7.3	32.29	1	32.30	32.30	6.3	13,545	0.05%
2024/04/03	27	32.38	4.5	32.66	32.00	22.5	13,436	0.17%
2024/04/02	1.1	31.96	5	31.96	31.95	-3.9	13,046	-0.03%
2024/04/01	2.2	32.12	1.3	32.12	32.15	1	13,124	0.01%
2024/03/29	30	31.88	10.3	31.80	32.15	19.7	13,089	0.15%
2024/03/28	10	31.75	7.4	31.81	31.70	2.6	12,963	0.02%
2024/03/27	2	31.85	5	31.75	31.70	-3	12,844	-0.02%
2024/03/26	1	31.55	10	31.49	31.55	-9	12,765	-0.07%
2024/03/25	3.8	31.11	8.4	31.11	31.10	-4.6	12,723	-0.04%
2024/03/22	6.2	31.11	1	31.10	31.15	5.2	12,702	0.04%
2024/03/21	13.4	31.53	2	31.50	31.50	11.4	12,514	0.09%
2024/03/20	26.3	30.99	51	30.92	30.90	-24.7	12,516	-0.20%
2024/03/19	27.4	31.47	43	31.45	31.40	-15.6	12,198	-0.13%
2024/03/18	23.1	31.71	0	0.00	31.70	23.1	11,945	0.19%
2024/03/15	5	31.95	1	32.00	31.95	4	11,833	0.03%
2024/03/14	3.2	31.83	2	31.80	32.00	1.2	11,512	0.01%
2024/03/13	1.5	31.78	0	0.00	31.70	1.5	11,518	0.01%
2024/03/12	1	32.00	0	0.00	32.00	1	11,388	0.01%
2024/03/11	5	31.73	20	31.70	31.80	-15	11,415	-0.13%
2024/03/08	3.1	31.90	0	0.00	31.85	3.1	11,531	0.03%
2024/03/07	0	0.00	3	31.88	32.00	-3	11,664	-0.03%
2024/03/06	7.4	31.95	5	32.00	32.00	2.4	12,022	0.02%
2024/03/05	1.2	32.11	30	32.08	32.00	-28.8	13,502	-0.21%
2024/03/04	4	32.06	13	32.10	32.05	-9	13,771	-0.07%
2024/03/01	25.1	32.02	0	0.00	32.05	25.1	14,657	0.17%
2024/02/29	6.1	32.15	1	32.50	32.10	5.1	14,759	0.03%
2024/02/27	1	31.90	62.5	32.05	31.85	-61.5	14,610	-0.42%
2024/02/26	10.2	32.33	19	32.38	32.15	-8.8	14,608	-0.06%
2024/02/23	27.1	32.42	10	32.40	32.40	17.1	14,694	0.12%
2024/02/21	17	32.50	2	32.45	32.50	15	15,202	0.10%
2024/02/20	8	32.62	35.3	32.64	32.65	-27.3	15,222	-0.18%
2024/02/19	1.1	32.35	12	32.53	32.80	-10.9	15,433	-0.07%
2024/02/16	2.2	31.85	16.7	31.85	31.90	-14.5	15,704	-0.09%
2024/02/15	11.1	31.85	28.2	31.87	32.00	-17.1	15,670	-0.11%
2024/02/05	1	32.05	17	32.03	32.15	-16	15,497	-0.10%
2024/02/02	1	32.25	0	0.00	32.25	1	15,452	0.01%
2024/02/01	5.2	32.33	5.7	32.07	32.45	-0.4	15,591	0.00%
2024/01/31	6	31.88	1	32.10	31.90	5	15,628	0.03%
2024/01/30	11.2	32.08	0	0.00	32.00	11.2	15,538	0.07%
2024/01/29	13	32.47	0	0.00	32.35	13	15,511	0.08%
2024/01/26	3.1	32.65	10	32.70	32.60	-6.9	15,632	-0.04%
2024/01/25	1	32.60	1	32.65	32.70	0	15,730	0.00%
2024/01/24	2	32.65	0	0.00	32.60	2	15,865	0.01%
2024/01/23	1	32.35	0	0.00	32.70	1	16,153	0.01%
2024/01/22	2	32.38	1	32.35	32.30	1	16,296	0.01%
2024/01/19	8.3	31.97	2	32.25	32.40	6.3	16,355	0.04%
2024/01/18	8.1	32.10	0	0.00	32.05	8.1	16,380	0.05%
2024/01/17	20.2	32.31	11	32.32	32.20	9.2	16,459	0.06%
2024/01/16	21.1	33.09	24	32.96	32.90	-2.9	16,356	-0.02%
2024/01/15	6	33.66	4	33.75	33.65	2	16,277	0.01%
2024/01/12	4	33.70	0	33.80	33.75	4	16,716	0.02%
2024/01/11	2	33.65	5.1	33.75	33.70	-3.1	17,605	-0.02%
2024/01/10	2.1	33.84	0	0.00	33.70	2.1	18,877	0.01%
2024/01/09	0	0.00	7	34.06	34.05	-7	19,006	-0.04%
2024/01/08	1	34.40	2	34.43	34.25	-1	19,126	-0.01%
2024/01/05	1	34.25	1	34.30	34.35	0	19,349	0.00%
2024/01/04	2	34.15	0	0.00	34.20	2	19,609	0.01%
2024/01/03	11	34.29	21	34.25	34.20	-10	19,771	-0.05%
2024/01/02	5	34.80	2	34.75	34.70	3	19,818	0.02%
2023/12/29	1	34.80	3	34.80	34.85	-2	19,953	-0.01%
2023/12/28	5	34.74	12	34.75	34.90	-7	20,185	-0.03%
2023/12/27	10	34.70	4.3	34.78	34.90	5.7	20,197	0.03%
2023/12/26	0	0.00	1	34.70	34.65	-1	20,237	0.00%
2023/12/25	0	0.00	17	34.41	34.50	-17	20,449	-0.08%
2023/12/22	1.1	34.25	0.1	34.30	34.30	1	20,578	0.00%
2023/12/21	3.1	34.17	1	34.20	34.25	2.1	20,790	0.01%
2023/12/20	1	34.50	1.2	34.50	34.50	-0.2	21,158	0.00%
2023/12/19	2	34.25	1	34.30	34.35	1	21,394	0.00%
2023/12/18	9	34.46	7	34.51	34.55	2	21,730	0.01%
2023/12/15	5	34.39	1	34.45	34.30	4	21,955	0.02%
2023/12/14	9.4	34.36	5	34.48	34.40	4.4	21,772	0.02%
2023/12/13	0.1	34.20	2	34.15	34.05	-1.9	21,743	-0.01%
2023/12/12	8	34.17	0	0.00	34.15	8	21,824	0.04%
2023/12/11	31.2	34.46	0	0.00	34.40	31.2	21,878	0.14%
2023/12/08	6	34.66	3.8	34.71	34.60	2.2	22,119	0.01%
2023/12/07	7	34.56	3	34.47	34.50	4	22,107	0.02%
2023/12/06	5.1	34.64	1	34.95	34.60	4.1	22,145	0.02%
2023/12/05	13	34.85	54	34.64	34.90	-41	22,206	-0.18%
2023/12/04	12.3	34.27	1	34.20	34.05	11.3	22,066	0.05%
2023/12/01	13.5	34.57	4	34.45	34.40	9.5	22,225	0.04%
2023/11/30	14.1	34.91	22.1	34.93	34.95	-8	21,892	-0.04%
2023/11/29	19.5	34.34	3	34.75	34.25	16.5	20,364	0.08%
2023/11/28	26.6	35.07	69.5	34.92	34.50	-42.9	20,138	-0.21%
2023/11/27	5	34.30	20	34.13	33.95	-15	19,597	-0.08%
2023/11/24	4	33.98	16	34.05	33.75	-12	19,408	-0.06%
2023/11/22	8.3	33.95	5	33.91	33.85	3.3	19,049	0.02%
2023/11/21	1	33.95	13	34.08	34.20	-12	18,952	-0.06%
2023/11/20	1	33.60	6.1	33.58	33.60	-5.1	18,544	-0.03%
2023/11/17	3	33.20	2	33.25	33.20	1	18,469	0.01%
2023/11/16	1	33.20	1	33.35	33.05	0	18,400	0.00%
2023/11/15	2	32.90	8.1	33.01	33.15	-6.1	18,225	-0.03%
2023/11/14	3.2	32.55	10	32.55	32.50	-6.9	18,089	-0.04%
2023/11/13	3	32.75	20	32.70	32.80	-17	18,187	-0.09%
2023/11/10	2	32.93	0.4	33.00	32.85	1.6	18,374	0.01%
2023/11/09	1	32.95	1	33.00	32.90	0	18,388	0.00%
2023/11/08	0	32.95	2.6	32.84	32.90	-2.6	18,405	-0.01%
2023/11/07	3	32.53	2	32.50	32.55	1	18,432	0.01%
2023/11/06	4	32.86	1	32.90	32.80	3	18,394	0.02%
2023/11/03	7	32.74	7	32.79	32.90	0	18,290	0.00%
2023/11/02	1	32.40	0	0.00	32.35	1	18,196	0.01%
2023/11/01	3	32.15	3	32.30	32.10	0	18,166	0.00%
2023/10/31	4	32.24	12	32.17	32.25	-8	18,158	-0.04%
2023/10/30	0	32.00	0	0.00	32.00	0	18,028	0.00%
2023/10/27	2	31.90	1	31.90	31.85	1	17,917	0.01%
2023/10/26	4.4	31.50	26	31.47	31.45	-21.6	17,975	-0.12%
2023/10/25	3.7	31.57	0	0.00	31.55	3.7	17,848	0.02%
2023/10/24	25.1	31.57	0.1	31.65	31.50	25	17,706	0.14%
2023/10/23	4	31.65	0	0.00	31.65	4	17,530	0.02%
2023/10/20	20.8	31.65	5	31.64	31.75	15.8	17,702	0.09%
2023/10/19	21.7	31.87	0	0.00	31.90	21.7	17,409	0.12%
2023/10/18	34.2	32.49	5	32.69	32.45	29.2	16,813	0.17%
2023/10/17	5.3	33.44	0	0.00	33.45	5.3	15,659	0.03%
2023/10/16	2.1	33.77	5	33.60	33.60	-3	15,645	-0.02%
2023/10/13	13.3	34.04	0	0.00	33.80	13.3	15,722	0.08%
2023/10/12	0	0.00	10	33.57	33.70	-10	15,681	-0.06%
2023/10/11	2	33.05	1	32.95	33.10	1	15,548	0.01%
2023/10/06	5.1	32.83	1	33.00	32.80	4.1	15,540	0.03%
2023/10/05	5.2	32.73	1	32.90	32.75	4.2	15,507	0.03%
2023/10/04	7.3	32.90	0	0.00	32.90	7.3	15,539	0.05%
2023/10/03	3.5	33.16	18	33.25	33.20	-14.5	15,625	-0.09%
2023/10/02	16	33.10	0	0.00	33.10	16	15,776	0.10%
2023/09/28	1	33.15	0	0.00	33.25	1	16,020	0.01%
2023/09/27	18.1	32.99	1	33.20	33.05	17.1	15,999	0.11%
2023/09/26	7.1	33.02	0	0.00	33.00	7.1	15,938	0.04%
2023/09/25	29.4	33.18	1	33.20	33.10	28.4	15,777	0.18%
2023/09/22	23.4	33.47	0	0.00	33.50	23.4	15,474	0.15%
2023/09/21	21.4	33.93	5	33.95	33.80	16.4	15,253	0.11%
2023/09/20	11.5	34.43	0	0.00	34.35	11.5	15,082	0.08%
2023/09/19	24.2	34.91	0	0.00	34.80	24.2	14,902	0.16%
2023/09/18	6	35.00	0	0.00	35.10	6	14,938	0.04%
2023/09/15	2.3	35.24	2	35.25	35.10	0.3	15,030	0.00%
2023/09/14	1.1	35.31	1	35.40	35.50	0.1	14,962	0.00%
2023/09/13	2	35.10	6.3	35.23	35.30	-4.3	14,972	-0.03%
2023/09/12	10.1	34.50	1	34.65	34.60	9.1	15,254	0.06%
2023/09/11	6.4	34.10	1	34.10	34.20	5.4	15,266	0.04%
2023/09/08	3.8	34.14	1	34.10	34.10	2.8	15,301	0.02%
2023/09/07	7.3	34.33	0	0.00	34.35	7.3	15,280	0.05%
2023/09/06	30.1	34.50	1.1	34.43	34.40	29.1	15,287	0.19%
2023/09/05	1.1	35.01	2	35.00	35.00	-0.9	14,939	-0.01%
2023/09/04	3.1	35.00	0	0.00	35.20	3.1	14,925	0.02%
2023/09/01	3	35.32	4.8	35.19	35.25	-1.8	14,877	-0.01%
2023/08/31	17.5	35.11	0	0.00	34.95	17.5	14,843	0.12%
2023/08/30	2.1	35.28	2	35.58	35.30	0.1	14,684	0.00%
2023/08/29	0.6	35.34	100	35.25	35.40	-99.4	15,130	-0.66%
2023/08/28	2	35.13	6	35.10	35.20	-4	15,344	-0.03%
2023/08/25	28.1	35.19	0	0.00	35.10	28.1	16,124	0.17%
2023/08/24	3	35.30	0	0.00	35.30	3	16,441	0.02%
2023/08/23	3	35.32	0	0.00	35.30	3	16,726	0.02%
2023/08/22	10.1	35.34	0	0.00	35.40	10.1	16,947	0.06%
2023/08/21	6	35.25	0	0.00	35.40	6	17,344	0.03%
2023/08/18	13.4	35.28	0	0.00	35.15	13.4	17,523	0.08%
2023/08/17	19.5	35.67	1	35.50	35.65	18.5	17,458	0.11%
2023/08/16	32.4	36.12	1	36.15	36.05	31.4	17,488	0.18%
2023/08/15	17.1	36.72	10	36.60	36.70	7.1	17,473	0.04%
2023/08/14	5.1	36.95	1	37.05	36.85	4.1	17,582	0.02%
2023/08/11	2	37.45	14	37.48	37.40	-12	17,637	-0.07%
2023/08/10	9	36.86	0	0.00	36.85	9	17,644	0.05%
2023/08/09	2	37.18	0	0.00	37.15	2	17,972	0.01%
2023/08/08	7.1	37.20	0	0.00	37.10	7.1	18,250	0.04%
2023/08/07	1	37.55	3	37.53	37.65	-2	18,384	-0.01%
2023/08/04	1.1	37.31	3	37.40	37.35	-1.9	18,438	-0.01%
2023/08/02	2	37.28	1	37.65	37.20	1	18,846	0.01%
2023/08/01	3	37.30	8	37.54	37.55	-5	19,015	-0.03%
2023/07/31	2.2	37.30	4	37.44	37.30	-1.8	19,125	-0.01%
2023/07/28	2.1	37.33	6.1	37.30	37.35	-4	19,175	-0.02%
2023/07/27	4	37.34	16	37.40	37.35	-12	19,620	-0.06%
2023/07/26	9.1	37.34	1	37.30	37.25	8.1	20,584	0.04%
2023/07/25	27.5	37.35	10.4	37.35	37.40	17.1	20,798	0.08%
2023/07/24	26	36.71	1.2	36.47	36.50	24.8	20,874	0.12%
2023/07/21	10.8	36.19	3	36.60	36.10	7.8	21,180	0.04%
2023/07/20	6.2	36.62	0	0.00	36.55	6.2	21,667	0.03%
2023/07/19	18	36.68	0	0.00	36.60	18	22,718	0.08%
2023/07/18	16.2	36.70	1	37.10	37.10	15.2	23,504	0.06%
2023/07/17	13.9	36.81	1.2	36.95	36.75	12.7	23,411	0.05%
2023/07/14	5.2	36.98	0.6	37.01	37.00	4.6	23,348	0.02%
2023/07/13	1.1	36.99	1	36.85	36.80	0.1	23,366	0.00%
2023/07/12	10.4	36.58	42	36.60	36.60	-31.6	23,564	-0.13%
2023/07/11	25.2	36.79	0	0.00	36.55	25.2	23,517	0.11%
2023/07/10	18.8	37.08	5	36.95	36.85	13.8	23,394	0.06%
2023/07/07	17.2	37.24	2	37.33	37.30	15.2	23,264	0.07%
2023/07/06	25.8	37.36	0	0.00	37.25	25.8	23,393	0.11%
2023/07/05	43.1	38.01	0	0.00	37.80	43.1	23,091	0.19%
2023/07/04	5	38.15	8	38.15	38.05	-3	22,913	-0.01%
2023/07/03	6	38.16	56	38.20	38.25	-50	22,864	-0.22%
2023/06/30	28	38.09	0	0.00	38.05	28	22,907	0.12%
2023/06/29	8	38.10	8	38.15	38.05	0	22,932	0.00%
2023/06/28	16.2	38.10	14	38.13	38.05	2.2	22,980	0.01%
2023/06/27	1.9	38.59	24	38.55	38.45	-22.1	23,114	-0.10%
2023/06/26	10	38.80	8	38.88	38.80	2	23,371	0.01%
2023/06/21	11.2	38.40	1	38.65	38.70	10.2	23,378	0.04%
2023/06/20	5.1	38.53	0.3	38.70	38.55	4.8	23,375	0.02%
2023/06/19	6.8	38.74	55	38.71	38.70	-48.2	23,493	-0.21%
2023/06/16	11.3	38.91	62.1	38.88	38.70	-50.8	23,472	-0.22%
2023/06/15	1.1	38.30	0.1	38.35	38.35	1	23,007	0.00%
2023/06/14	2	38.20	3	38.40	38.35	-1	23,330	0.00%
2023/06/13	7.1	38.16	0	0.00	38.25	7.1	23,466	0.03%
2023/06/12	8.3	38.32	5.2	38.70	38.25	3.1	23,491	0.01%
2023/06/09	2.2	38.43	3	38.45	38.45	-0.8	23,511	0.00%
2023/06/08	6	38.44	14.1	38.65	38.50	-8.1	23,676	-0.03%
2023/06/07	80	38.80	0	0.00	38.80	80	23,851	0.34%
2023/06/06	2	38.98	4	38.83	38.80	-2	24,048	-0.01%
2023/06/05	6	38.97	29	38.99	38.85	-23	24,210	-0.10%
2023/06/02	11	38.28	16	38.47	38.55	-5	24,023	-0.02%
2023/06/01	31	37.82	6	37.78	37.75	25	23,598	0.11%
2023/05/31	14.9	37.96	0	0.00	37.90	14.9	23,504	0.06%
2023/05/30	13	38.06	2	38.30	38.30	11	22,887	0.05%
2023/05/29	8.1	37.91	2	37.92	38.15	6.1	23,178	0.03%
2023/05/26	5	37.74	2	37.95	38.00	3.1	23,692	0.01%
2023/05/25	3.1	37.60	1	37.60	38.05	2.1	24,133	0.01%
2023/05/24	12.1	37.82	19	37.75	37.85	-6.9	23,953	-0.03%
2023/05/23	17	38.08	0	0.00	37.90	17	23,751	0.07%
2023/05/22	44.2	38.04	10.1	38.18	38.25	34.1	23,649	0.14%
2023/05/19	1	37.71	37	37.84	37.85	-36	23,556	-0.15%
2023/05/18	6	37.83	10	37.85	37.85	-4	23,437	-0.02%
2023/05/17	5.1	38.00	6	38.08	37.90	-0.9	23,453	0.00%
2023/05/16	2	37.65	1	37.65	37.75	1	23,506	0.00%
2023/05/15	17.4	37.31	2	37.40	37.35	15.4	23,506	0.07%
2023/05/12	15.1	38.25	6.4	38.52	37.80	8.8	23,276	0.04%
2023/05/11	15.1	38.25	6.4	38.52	38.20	8.8	23,037	0.04%
2023/05/10	1	38.55	0	0.00	38.85	1	22,849	0.00%
2023/05/09	133.2	38.70	166	39.00	38.65	-32.9	22,795	-0.14%	大買/大賣/
2023/05/08	18	39.54	7	39.61	39.60	11	22,479	0.05%
2023/05/05	87	39.25	14	39.28	39.30	73	22,322	0.33%
2023/05/04	43.1	39.53	11	39.34	39.45	32.1	22,305	0.14%
2023/05/03	24.1	39.70	6.1	39.63	39.50	18	22,236	0.08%
2023/05/02	39	39.70	276.6	39.78	39.90	-237.6	22,048	-1.08%	大賣/鉅額交易
2023/04/28	5.9	38.84	31	38.76	38.70	-25.1	21,538	-0.12%
2023/04/27	18	39.08	1	38.75	38.65	17	21,481	0.08%
2023/04/26	25.1	38.74	18	38.66	39.10	7.1	21,572	0.03%
2023/04/25	24.2	38.69	21	38.78	38.50	3.2	21,693	0.01%
2023/04/24	171	39.19	54	39.35	39.55	117	21,265	0.55%	大買/鉅額交易
2023/04/21	115	38.22	51.3	38.37	38.30	63.7	20,241	0.31%	大買/
2023/04/20	12	37.25	0	0.00	37.20	12	19,358	0.06%
2023/04/19	19	37.26	0	0.00	37.10	19	19,409	0.10%
2023/04/18	4	37.50	0	0.00	37.45	4	19,425	0.02%
2023/04/17	22	38.00	35.9	38.03	37.95	-13.8	19,656	-0.07%
2023/04/13	0	37.50	4	37.54	37.55	-4	19,387	-0.02%
2023/04/12	9	37.66	7.1	37.70	37.45	1.9	19,333	0.01%
2023/04/11	32	37.35	17.1	37.30	37.45	14.9	19,262	0.08%
2023/04/10	0.3	36.52	13	36.38	36.60	-12.7	19,042	-0.07%
2023/04/07	0	0.00	10	36.40	36.40	-10	19,060	-0.05%
2023/04/06	2	36.30	0	0.00	36.45	2	19,160	0.01%
2023/03/31	0	0.00	2	36.45	36.40	-2	19,407	-0.01%
2023/03/30	18	36.12	1	36.10	36.20	17	20,415	0.08%
2023/03/29	17.4	36.20	6	36.23	36.35	11.4	21,328	0.05%
2023/03/28	18.3	36.34	7	36.29	36.20	11.3	22,230	0.05%
2023/03/27	16.1	36.78	4	36.85	36.65	12.1	23,097	0.05%
2023/03/24	1	37.35	0.9	37.65	37.60	0.1	23,872	0.00%
2023/03/23	6	37.28	4	37.36	37.35	2	23,875	0.01%
2023/03/22	81	37.29	0.3	37.35	37.20	80.7	23,957	0.34%
2023/03/21	0.3	37.20	10	37.26	37.05	-9.8	24,027	-0.04%
2023/03/20	10	36.95	3.4	36.80	36.90	6.6	24,042	0.03%
2023/03/17	12.1	36.48	0	0.00	36.40	12.1	24,199	0.05%
2023/03/16	12.1	36.50	0	0.00	36.35	12.1	23,908	0.05%
2023/03/15	1.6	37.12	0	0.00	37.10	1.6	23,942	0.01%
2023/03/14	5.1	36.69	0	0.00	36.75	5.1	24,037	0.02%
2023/03/13	18.1	36.45	26	36.43	36.75	-7.9	24,266	-0.03%
2023/03/10	10.5	36.73	6	36.66	36.70	4.5	24,281	0.02%
2023/03/09	23.2	37.32	11	37.20	37.20	12.2	24,506	0.05%
2023/03/08	13.2	37.60	0	0.00	37.75	13.2	24,873	0.05%
2023/03/07	2	37.98	0.2	38.10	37.95	1.8	24,885	0.01%
2023/03/06	1	37.95	2.7	38.04	37.95	-1.7	25,216	-0.01%
2023/03/03	3.1	37.76	10	37.88	37.75	-6.9	25,487	-0.03%
2023/03/02	5.1	37.86	24	37.50	37.90	-18.9	25,669	-0.07%
2023/03/01	21.2	37.95	5	38.14	37.80	16.2	25,706	0.06%
2023/02/24	19.1	39.30	0.5	39.30	39.15	18.6	25,338	0.07%
2023/02/23	21.4	39.26	42.2	39.40	39.50	-20.9	24,816	-0.08%
2023/02/22	14.2	38.05	5	37.95	38.05	9.2	25,159	0.04%
2023/02/21	2.9	38.36	19	38.35	38.35	-16.1	26,058	-0.06%
2023/02/20	3.1	38.01	16.1	38.07	38.25	-13	26,714	-0.05%
2023/02/17	0	0.00	23	37.72	38.00	-23	27,226	-0.08%
2023/02/16	13.1	37.55	80	37.66	37.50	-66.9	27,958	-0.24%
2023/02/15	19.1	37.58	12.2	37.69	37.55	6.9	28,051	0.02%
2023/02/14	9	37.49	19	37.49	37.25	-10	27,991	-0.04%
2023/02/13	4	37.08	3	37.07	37.00	1	27,957	0.00%
2023/02/10	2	36.90	8	36.55	36.85	-6	28,096	-0.02%
2023/02/09	18	36.69	10	36.63	36.60	8	28,114	0.03%
2023/02/08	5	36.70	5.1	36.60	36.75	-0.1	28,188	0.00%
2023/02/07	6	36.49	17	36.56	36.65	-11	28,269	-0.04%
2023/02/06	15.8	36.15	16	36.11	36.15	-0.2	28,252	0.00%
2023/02/03	12.1	36.52	0	0.00	36.45	12.1	28,142	0.04%
2023/02/02	11	36.78	4	36.64	36.80	7	28,165	0.02%
2023/02/01	0	0.00	3	36.47	36.75	-3	28,193	-0.01%
2023/01/31	10.6	36.32	0	0.00	36.25	10.6	28,263	0.04%
2023/01/30	16	36.69	4.3	36.81	36.95	11.7	28,195	0.04%
2023/01/17	39.3	36.06	2	36.15	36.00	37.3	28,181	0.13%
2023/01/16	24.1	36.48	11.5	36.53	36.50	12.6	28,175	0.04%
2023/01/13	12.1	36.22	25.5	36.16	36.15	-13.4	27,855	-0.05%
2023/01/12	7	35.20	29.2	35.33	35.40	-22.2	27,913	-0.08%
2023/01/11	5	34.67	1.3	34.79	34.70	3.7	28,119	0.01%
2023/01/10	4.1	34.56	1.5	34.58	34.60	2.7	28,426	0.01%
2023/01/09	7	34.44	20.2	34.45	34.60	-13.2	28,943	-0.05%
2023/01/06	7.1	34.32	1	34.10	34.25	6.1	29,213	0.02%
2023/01/05	15	34.41	61.1	34.52	34.45	-46.1	29,670	-0.16%
2023/01/04	3	33.63	0	0.00	33.50	3	29,498	0.01%
2023/01/03	0	0.00	2	33.60	33.50	-2	29,714	-0.01%
2022/12/30	2.1	33.76	0	0.00	33.65	2.1	29,735	0.01%
2022/12/29	4	33.76	10	33.70	33.70	-6	29,889	-0.02%
2022/12/28	1	34.05	10	34.11	34.30	-9	30,140	-0.03%
2022/12/27	12.5	34.64	0	0.00	34.30	12.5	30,373	0.04%
2022/12/26	7	34.35	13	34.25	34.40	-6	30,533	-0.02%
2022/12/23	3.1	34.19	6	34.26	34.05	-2.9	31,062	-0.01%
2022/12/22	7	34.71	24	34.41	34.45	-17	31,982	-0.05%
2022/12/21	8.1	33.92	3	34.10	34.05	5.1	31,325	0.02%
2022/12/20	4.1	33.81	1	34.00	33.70	3.1	30,705	0.01%
2022/12/19	8.1	33.92	1	33.95	33.85	7.1	30,251	0.02%
2022/12/16	4.3	33.35	3	33.30	34.60	1.3	29,428	0.00%
2022/12/14	3	33.52	8	33.52	33.50	-5	29,170	-0.02%
2022/12/13	7.1	33.99	15	33.92	33.70	-7.9	29,231	-0.03%
2022/12/12	12.2	33.67	7	33.80	33.85	5.2	29,198	0.02%
2022/12/09	28	33.76	15	33.75	33.70	13	29,684	0.04%
2022/12/08	2	33.23	2	33.15	33.20	0	29,675	0.00%
2022/12/07	0.1	33.35	0	0.00	33.35	0.1	29,677	0.00%
2022/12/06	11.1	33.35	2	33.43	33.30	9.1	29,698	0.03%
2022/12/05	18.1	33.52	0	0.00	33.70	18.1	29,562	0.06%
2022/12/02	21	33.66	1.7	33.85	33.65	19.4	29,249	0.07%
2022/12/01	22	34.00	16	34.14	34.05	6	29,193	0.02%
2022/11/30	8.3	33.64	9.1	33.74	33.90	-0.8	29,003	0.00%
2022/11/29	1	33.30	8	33.38	33.55	-7	28,619	-0.02%
2022/11/28	12	32.90	6	33.36	33.00	6	28,640	0.02%
2022/11/25	3	33.40	9	33.45	33.55	-6	28,428	-0.02%
2022/11/24	33	32.81	4	33.18	33.20	29	28,273	0.10%
2022/11/23	18	32.86	69.1	32.78	32.70	-51.1	28,055	-0.18%
2022/11/22	41.2	32.60	41	32.75	32.65	0.2	27,954	0.00%
2022/11/21	31.1	32.93	13	32.87	32.85	18.1	27,730	0.07%
2022/11/18	46.2	33.45	233	33.74	33.30	-186.8	27,498	-0.68%	大賣/鉅額交易
2022/11/17	332.5	34.12	12	34.06	34.25	320.5	26,542	1.21%	大買/鉅額交易
2022/11/16	24.1	33.15	5	32.94	32.90	19.1	25,556	0.07%
2022/11/15	39.2	33.61	53	33.32	33.85	-13.8	24,950	-0.06%
2022/11/14	42	33.41	32	32.96	34.15	10	24,375	0.04%
2022/11/11	2.5	32.12	16	32.33	32.15	-13.5	23,576	-0.06%
2022/11/10	18.2	31.81	1	32.05	31.70	17.2	23,483	0.07%
2022/11/09	13.1	31.97	13	32.02	31.90	0.1	23,444	0.00%
2022/11/08	6	31.55	9	31.67	31.65	-3	23,282	-0.01%
2022/11/07	7	30.80	2	30.65	31.00	5	23,106	0.02%
2022/11/04	7.3	30.28	2	30.25	30.45	5.3	23,191	0.02%
2022/11/03	14	30.36	0	0.00	30.30	14	23,144	0.06%
2022/11/02	5	30.72	0	0.00	30.75	5	23,105	0.02%
2022/11/01	0	0.00	4	30.56	30.65	-4	23,119	-0.02%
2022/10/31	10.1	30.56	10	30.45	30.25	0.1	23,108	0.00%
2022/10/28	14.1	30.78	0	0.00	30.50	14.1	23,119	0.06%
2022/10/27	13	31.03	14	30.82	30.85	-1	23,111	0.00%
2022/10/26	3	30.03	9	30.42	30.30	-6	23,119	-0.03%
2022/10/25	39.7	30.00	3	29.95	29.90	36.7	23,077	0.16%
2022/10/24	8	30.84	5	31.35	30.60	3	22,682	0.01%
2022/10/21	1	30.95	2	31.20	31.00	-1	22,562	0.00%
2022/10/20	27.1	30.89	10	30.70	30.90	17.1	22,518	0.08%
2022/10/19	14	31.80	1	31.70	31.60	13	22,012	0.06%
2022/10/18	15.1	31.52	5.9	31.51	31.45	9.2	21,608	0.04%
2022/10/17	29.7	31.79	0	0.00	31.70	29.7	21,593	0.14%
2022/10/14	22.4	32.64	0	0.00	32.40	22.4	21,633	0.10%
2022/10/13	19.7	33.17	3	32.80	32.65	16.7	21,544	0.08%
2022/10/12	2	33.86	0	0.00	33.75	2	21,287	0.01%
2022/10/11	5.4	33.83	3	33.80	33.80	2.4	21,345	0.01%
2022/10/06	1.1	34.45	7	34.33	34.30	-5.9	21,266	-0.03%
2022/10/05	8.8	34.25	7	34.33	34.15	1.8	21,277	0.01%
2022/10/04	6.7	33.71	1.7	33.73	33.85	5	21,025	0.02%
2022/10/03	15	33.72	1	33.75	33.65	14	20,773	0.07%
2022/09/30	9.1	33.73	7	33.71	33.80	2.1	20,658	0.01%
2022/09/29	24.2	34.15	4	34.25	34.15	20.2	20,144	0.10%
2022/09/28	32.1	35.26	12	35.00	34.90	20.1	19,056	0.11%
2022/09/27	6	35.77	2	35.80	35.80	4	18,789	0.02%
2022/09/26	27	36.05	2	35.88	35.85	25	18,599	0.13%
2022/09/23	12.5	37.07	0	0.00	37.00	12.5	18,381	0.07%
2022/09/22	18.7	37.46	3	37.40	37.55	15.7	18,250	0.09%
2022/09/21	14.6	38.11	1	38.05	38.10	13.6	17,880	0.08%
2022/09/20	20	38.69	3	38.63	38.55	17	17,513	0.10%
2022/09/19	4.2	38.89	0	0.00	38.80	4.2	17,397	0.02%
2022/09/16	26.9	38.84	6	38.80	38.60	20.9	17,332	0.12%
2022/09/15	5.3	39.55	3	39.45	39.55	2.3	16,939	0.01%
2022/09/14	0	39.85	0	0.00	39.65	0	16,875	0.00%
2022/09/13	3.1	39.70	5	39.76	39.90	-1.9	16,925	-0.01%
2022/09/12	31.7	39.78	14	39.79	39.80	17.7	16,977	0.10%
2022/09/08	17	39.65	6.7	39.71	39.85	10.3	17,321	0.06%
2022/09/07	6	39.59	0.2	39.70	39.70	5.9	17,462	0.03%
2022/09/06	1	39.60	6.5	39.74	39.85	-5.5	17,501	-0.03%
2022/09/05	0.2	38.95	4	39.05	39.10	-3.8	17,483	-0.02%
2022/09/02	23.3	38.54	1	38.55	38.50	22.3	17,570	0.13%
2022/09/01	9	38.88	0	0.00	38.90	9	17,325	0.05%
2022/08/31	9.3	39.21	0	0.00	39.30	9.3	17,158	0.05%
2022/08/30	21.8	39.30	0	0.00	39.25	21.8	17,048	0.13%
2022/08/29	0.1	39.37	0	0.00	39.35	0.1	17,169	0.00%
2022/08/26	2.3	39.61	0.1	39.65	39.65	2.2	17,183	0.01%
2022/08/25	1	39.55	3.4	39.40	39.55	-2.4	17,263	-0.01%
2022/08/24	0.7	39.36	20	39.20	39.25	-19.3	17,398	-0.11%
2022/08/23	2.6	39.26	6	39.32	39.35	-3.4	17,816	-0.02%
2022/08/22	2.1	39.18	10.3	39.10	39.65	-8.2	17,936	-0.05%
2022/08/19	1.2	39.38	0	0.00	39.45	1.2	18,065	0.01%
2022/08/18	1.1	39.65	1	39.75	39.80	0.1	18,153	0.00%
2022/08/17	2	39.35	1	39.50	40.00	1	18,215	0.01%
2022/08/16	1	39.40	2.1	39.35	39.35	-1.1	18,244	-0.01%
2022/08/15	1.1	39.18	5	39.29	39.30	-3.9	18,314	-0.02%
2022/08/12	1.1	39.13	0	0.00	39.30	1.1	18,719	0.01%
2022/08/11	1.1	39.06	3	39.12	39.35	-2	18,846	-0.01%
2022/08/08	1.1	38.41	2	38.70	38.70	-0.9	19,258	0.00%
2022/08/05	0.1	38.90	1	39.00	38.85	-1	19,436	0.00%
2022/08/04	5.2	38.81	1	38.95	38.75	4.2	19,943	0.02%
2022/08/03	5	39.10	0	0.00	39.10	5	20,186	0.02%
2022/08/02	7	39.10	2	39.05	39.15	5	20,245	0.02%
2022/08/01	2	39.28	4	39.03	39.50	-2	20,243	-0.01%
2022/07/29	1	38.40	3.2	38.58	38.75	-2.1	20,205	-0.01%
2022/07/28	3	38.00	7	38.13	38.20	-4	20,134	-0.02%
2022/07/27	5.1	37.83	0	0.00	37.85	5.1	20,075	0.03%
2022/07/26	0.1	38.00	6	37.87	37.80	-5.9	20,246	-0.03%
2022/07/25	2.1	37.90	2	37.80	37.85	0.1	20,320	0.00%
2022/07/22	12.2	37.71	0	0.00	37.70	12.2	20,389	0.06%
2022/07/21	27.2	37.94	2	37.95	38.05	25.2	20,196	0.12%
2022/07/20	32	41.70	14	41.67	41.60	18	19,656	0.09%
2022/07/19	3.1	40.97	15	41.33	41.65	-11.9	19,510	-0.06%
2022/07/18	9.5	40.23	3	40.60	40.70	6.5	19,267	0.03%
2022/07/15	10.2	41.02	3	40.87	40.50	7.2	19,169	0.04%
2022/07/14	1.1	41.77	0	0.00	41.70	1.1	19,107	0.01%
2022/07/13	11	41.76	21	42.00	41.80	-10	19,230	-0.05%
2022/07/12	0.1	40.82	2	40.95	41.00	-1.9	19,337	-0.01%
2022/07/11	11	41.10	1	40.90	41.10	10	19,484	0.05%
2022/07/08	1	40.85	1	40.55	40.80	0	19,573	0.00%
2022/07/07	1	40.85	4.7	40.78	40.90	-3.7	19,674	-0.02%
2022/07/06	1.1	40.19	3	40.25	40.00	-1.9	20,055	-0.01%
2022/07/05	0	40.85	51.4	40.50	40.75	-51.4	19,967	-0.26%
2022/07/04	55.6	40.09	3.8	40.04	40.00	51.8	19,809	0.26%
2022/07/01	3	40.40	4.3	40.36	40.35	-1.2	19,681	-0.01%
2022/06/30	15.2	39.53	0	0.00	39.50	15.2	19,421	0.08%
2022/06/29	0.4	39.60	0	0.00	39.55	0.4	19,227	0.00%
2022/06/28	1.3	39.68	2	39.65	39.60	-0.8	19,218	0.00%
2022/06/27	0.2	40.00	2.2	39.97	39.80	-2	19,203	-0.01%
2022/06/24	2	39.40	1.1	39.55	39.50	0.9	19,070	0.00%
2022/06/23	4	39.20	0	0.00	39.00	4	18,963	0.02%
2022/06/22	2	39.77	1	39.65	39.50	1	18,809	0.01%
2022/06/21	1.3	39.36	0	0.00	39.45	1.3	18,775	0.01%
2022/06/20	16.1	39.08	5	39.15	38.85	11.1	18,695	0.06%
2022/06/17	11.1	39.65	4	39.63	39.60	7.1	18,440	0.04%
2022/06/16	20.1	40.25	0	0.00	40.00	20.1	18,279	0.11%
2022/06/15	2.5	40.14	0.2	40.20	40.05	2.3	18,452	0.01%
2022/06/14	5.4	40.19	11	40.19	40.10	-5.6	18,363	-0.03%
2022/06/13	8.6	40.86	0	0.00	40.80	8.6	18,122	0.05%
2022/06/10	0.1	41.45	0	0.00	41.40	0.1	17,840	0.00%
2022/06/09	2	41.60	15	41.63	41.55	-13	17,831	-0.07%
2022/06/08	2	41.78	0.1	41.90	41.75	1.9	17,785	0.01%
2022/06/07	3	41.38	0	0.00	41.35	3	17,736	0.02%
2022/06/06	2.1	41.65	0	0.00	41.55	2.1	17,502	0.01%
2022/06/02	2	41.73	0	0.00	41.70	2	17,511	0.01%
2022/06/01	1.1	42.29	0.8	42.70	42.10	0.3	17,534	0.00%
2022/05/31	4.1	42.50	4.1	42.85	42.60	0	17,391	0.00%
2022/05/30	13	42.93	1.1	42.86	42.80	12	16,918	0.07%
2022/05/27	8	42.34	0	0.00	42.20	8	16,696	0.05%
2022/05/26	0.1	42.19	0	0.00	41.70	0.1	16,596	0.00%
2022/05/25	4	41.74	1	41.70	41.65	3	16,538	0.02%
2022/05/24	3.4	41.25	3	41.25	41.20	0.4	16,462	0.00%
2022/05/23	3	41.23	0	0.00	41.20	3	16,294	0.02%
2022/05/20	1.9	41.38	1.1	41.77	41.15	0.8	16,186	0.00%
2022/05/19	4	41.20	0	0.00	41.10	4	15,717	0.03%
2022/05/18	5.6	41.46	0	0.00	41.60	5.6	15,532	0.04%
2022/05/17	0.9	41.53	2	41.55	41.50	-1.1	15,250	-0.01%
2022/05/16	3.1	41.26	0	0.00	41.25	3.1	15,019	0.02%
2022/05/13	3.1	41.49	0	0.00	41.60	3.1	14,715	0.02%
2022/05/12	20.2	41.31	1	40.90	40.80	19.2	14,482	0.13%
2022/05/11	5.6	42.71	3	42.70	42.65	2.6	13,898	0.02%
2022/05/10	6.1	43.82	0	0.00	43.85	6.1	13,469	0.05%
2022/05/09	4.3	44.31	0.1	44.45	44.25	4.2	13,279	0.03%
2022/05/06	6.1	45.16	0	0.00	45.10	6.1	13,113	0.05%
2022/05/05	18	45.66	0	0.00	45.60	18	13,152	0.14%
2022/05/04	4.2	45.32	0	0.00	45.50	4.2	13,127	0.03%
2022/05/03	11.6	45.30	0	0.00	45.35	11.6	13,228	0.09%
2022/04/29	17.1	46.05	0	0.00	45.90	17.1	12,942	0.13%
2022/04/28	3	45.77	1	45.80	46.10	2	12,785	0.02%
2022/04/27	7.1	45.82	0	0.00	45.80	7.1	12,580	0.06%
2022/04/26	5	46.14	0	0.00	46.20	5	12,312	0.04%
2022/04/25	2.1	46.16	12	46.18	46.10	-9.9	12,241	-0.08%
2022/04/22	11.4	46.53	0.1	46.65	46.55	11.3	12,099	0.09%
2022/04/21	12.1	46.79	15	46.66	46.80	-2.9	12,074	-0.02%
2022/04/20	4	46.46	1	46.50	46.60	3	12,063	0.02%
2022/04/19	11	46.38	3	46.45	46.35	8	11,970	0.07%
2022/04/18	18.4	46.63	3	46.47	46.50	15.4	11,843	0.13%
2022/04/15	13.3	47.22	0	0.00	47.10	13.3	11,628	0.11%
2022/04/14	13	47.71	10	47.65	47.70	3	11,442	0.03%
2022/04/13	20	48.09	7.1	48.06	48.00	13	11,348	0.11%
2022/04/12	16.1	48.12	3	48.23	48.00	13.1	11,175	0.12%
2022/04/11	0.1	49.80	0	0.00	49.45	0.1	10,764	0.00%
2022/04/08	2.1	49.41	0	0.00	49.80	2.1	10,837	0.02%
2022/04/07	2	49.75	2	49.55	49.55	0	10,806	0.00%
2022/04/06	1	49.99	3	49.92	50.20	-2	10,709	-0.02%
2022/04/01	11	49.67	0	0.00	49.75	11	10,657	0.10%
2022/03/31	6	50.01	8	50.10	49.90	-2	10,588	-0.02%
2022/03/30	2	49.78	0	0.00	49.85	2	10,436	0.02%
2022/03/29	5	49.66	10	49.80	49.80	-5	10,432	-0.05%
2022/03/28	2	49.40	11	49.33	49.70	-9	10,389	-0.09%
2022/03/25	5.1	49.65	0	0.00	49.70	5.1	10,342	0.05%
2022/03/24	1	49.90	4	49.93	49.95	-3	10,385	-0.03%
2022/03/23	0.3	49.56	0	0.00	49.65	0.3	10,460	0.00%
2022/03/22	1.1	49.56	1	49.40	49.70	0.1	10,377	0.00%
2022/03/21	10	49.17	11.4	49.63	49.75	-1.4	10,380	-0.01%
2022/03/18	3.2	48.58	2	48.55	48.95	1.2	10,135	0.01%
2022/03/17	2	47.85	0	0.00	48.00	2	9,745	0.02%
2022/03/16	0	47.90	3	47.78	47.85	-3	9,630	-0.03%
2022/03/15	5	47.70	10	47.80	47.95	-5	9,597	-0.05%
2022/03/14	1	47.60	1	47.40	47.55	0	9,592	0.00%
2022/03/11	0	0.00	1	47.50	47.45	-1	9,676	-0.01%
2022/03/10	3	47.35	2	47.60	47.60	1	9,818	0.01%
2022/03/09	1	47.25	0	0.00	47.25	1	9,901	0.01%
2022/03/08	5.1	46.90	0	0.00	46.95	5.1	10,051	0.05%
2022/03/07	17	47.10	10	47.15	47.10	7	10,059	0.07%
2022/03/04	8	47.71	0	0.00	47.65	8	10,340	0.08%
2022/03/03	0	48.00	0	0.00	48.05	0	10,465	0.00%
2022/03/02	1	47.70	2	47.83	48.00	-1	10,752	-0.01%
2022/03/01	0	0.00	11	47.80	47.80	-11	10,862	-0.10%
2022/02/25	12.1	47.14	1	47.40	47.35	11.2	10,955	0.10%
2022/02/24	2	47.28	6	47.18	47.30	-4	10,884	-0.04%
2022/02/23	1	47.70	5	47.73	47.65	-4	10,872	-0.04%
2022/02/22	4.1	47.29	0	0.00	47.70	4.1	10,974	0.04%
2022/02/21	2	47.55	10	47.57	47.60	-8	10,977	-0.07%
2022/02/18	2	47.26	0	0.00	47.45	2	11,056	0.02%
2022/02/17	11	47.48	1	47.40	47.45	10	11,143	0.09%
2022/02/16	1	47.00	0.1	47.25	47.00	0.9	11,199	0.01%
2022/02/15	0.1	47.20	0	0.00	47.00	0.1	11,255	0.00%
2022/02/14	1.2	47.04	2	47.05	47.15	-0.8	11,341	-0.01%
2022/02/11	0	0.00	30	47.15	47.55	-30	11,337	-0.26%
2022/02/10	0.1	47.25	4.1	47.15	47.55	-4	11,361	-0.04%
2022/02/09	1	47.10	0	0.00	47.30	1	11,433	0.01%
2022/02/08	3	46.97	0	0.00	46.95	3	11,535	0.03%
2022/02/07	34.2	46.81	0	0.00	47.10	34.2	11,491	0.30%
2022/01/26	3	46.65	2	46.98	46.85	1	11,314	0.01%
2022/01/25	5.4	46.70	2	46.70	46.80	3.4	11,349	0.03%
2022/01/24	4.1	47.14	12	47.11	47.15	-8	11,222	-0.07%
2022/01/21	2	47.30	2.4	47.48	47.40	-0.4	11,339	0.00%
2022/01/20	1	47.50	1.2	47.60	47.50	-0.2	11,291	0.00%
2022/01/19	3	47.57	1	47.60	47.60	2	11,341	0.02%
2022/01/18	1.3	47.53	1	47.70	47.75	0.3	11,490	0.00%
2022/01/17	4	47.60	3	47.65	47.60	1	11,598	0.01%
2022/01/14	12	47.55	0.5	47.70	47.60	11.5	11,605	0.10%
2022/01/13	0	0.00	3.2	47.77	47.95	-3.2	11,826	-0.03%
2022/01/12	0	0.00	0.1	47.45	47.50	-0.1	12,070	0.00%
2022/01/10	2.1	47.25	0	0.00	47.30	2.1	12,274	0.02%
2022/01/07	1	47.20	0	0.00	47.45	1	12,237	0.01%
2022/01/05	0.6	47.16	0	0.00	47.15	0.6	12,240	0.00%
2022/01/04	2	47.20	0	0.00	47.30	2	12,299	0.02%
2022/01/03	1.1	47.93	1	48.05	47.45	0.1	12,196	0.00%
2021/12/30	0.3	48.15	0	0.00	48.00	0.3	12,155	0.00%
2021/12/28	1.6	48.10	0	0.00	48.15	1.6	12,350	0.01%
2021/12/27	2	47.93	23.2	48.00	48.10	-21.2	12,448	-0.17%
2021/12/24	2	47.90	0.1	47.88	47.90	1.9	12,692	0.02%
2021/12/23	1	47.55	11	47.61	47.70	-10	12,853	-0.08%
2021/12/22	1	47.25	10	47.30	47.40	-9	12,914	-0.07%
2021/12/21	0.1	47.45	0	0.00	47.25	0.1	13,062	0.00%
2021/12/20	10	47.13	0	0.00	47.40	10	13,199	0.08%
2021/12/17	1	46.95	3	47.00	47.45	-2	13,236	-0.02%
2021/12/16	3	46.97	0	0.00	46.90	3	13,161	0.02%
2021/12/15	2	46.90	0	0.00	46.95	2	13,398	0.01%
2021/12/14	2	47.03	65	47.08	47.00	-63	13,527	-0.47%
2021/12/13	12	47.21	5	47.10	47.10	7	13,762	0.05%
2021/12/10	0	0.00	2.1	47.21	47.30	-2.1	14,011	-0.01%
2021/12/09	3	47.24	0.1	47.80	47.40	3	14,718	0.02%
2021/12/08	1	47.50	0	0.00	47.70	1	15,007	0.01%
2021/12/07	0	47.15	0.2	47.40	47.55	-0.1	15,100	0.00%
2021/12/06	0	0.00	1.2	46.83	47.30	-1.2	15,059	-0.01%
2021/12/03	2	46.48	5.1	46.45	46.40	-3.1	15,012	-0.02%
2021/12/02	1.1	46.46	2	46.40	46.30	-1	14,910	-0.01%
2021/12/01	4.2	46.26	2.3	46.77	46.60	2	14,885	0.01%
2021/11/30	12.1	46.49	5.2	47.05	46.00	6.9	14,816	0.05%
2021/11/29	7	46.23	0.5	46.69	46.50	6.6	14,386	0.05%
2021/11/26	6.1	46.60	0.4	46.80	46.50	5.6	14,324	0.04%
2021/11/25	15.1	47.14	0	0.00	47.15	15.1	14,217	0.11%
2021/11/24	23.9	47.47	1.3	47.48	47.45	22.6	14,124	0.16%
2021/11/23	2.2	47.83	2	47.85	47.80	0.2	13,953	0.00%
2021/11/22	2	47.98	0	0.00	47.90	2	13,999	0.01%
2021/11/19	7.8	48.10	3	48.10	48.30	4.8	13,936	0.03%
2021/11/18	2	48.30	0	0.00	48.30	2	13,882	0.01%
2021/11/17	1.1	48.36	0	0.00	48.55	1.1	13,875	0.01%
2021/11/16	5	48.45	0	0.00	48.65	5	13,977	0.04%
2021/11/12	3.1	48.51	0.2	48.85	48.70	2.9	14,358	0.02%
2021/11/11	2	48.63	1.9	48.88	48.80	0.1	14,578	0.00%
2021/11/10	4	48.65	1.2	48.68	48.70	2.8	14,843	0.02%
2021/11/09	4.2	48.54	3	48.55	48.80	1.2	15,088	0.01%
2021/11/08	1	48.70	1	48.90	48.95	0	16,197	0.00%
2021/11/05	3	47.97	0	0.00	48.15	3	16,989	0.02%
2021/11/04	1	48.25	0	0.00	48.10	1	17,324	0.01%
2021/11/03	1	48.10	2	48.15	48.15	-1	17,764	-0.01%
2021/11/02	1.1	48.27	1	48.45	48.15	0.1	18,197	0.00%
2021/11/01	5	48.10	3	48.17	48.25	2	18,674	0.01%
2021/10/29	1	48.25	0	0.00	48.25	1	18,923	0.01%
2021/10/28	4	48.65	0	0.00	48.50	4	19,472	0.02%
2021/10/27	0	0.00	0.2	48.65	48.35	-0.2	19,594	0.00%
2021/10/26	3	48.58	1.2	48.81	48.45	1.8	19,646	0.01%
2021/10/25	19.1	48.22	0	0.00	48.25	19.1	19,726	0.10%
2021/10/21	1	48.40	0	0.00	48.75	1	20,240	0.00%
2021/10/20	28.3	48.44	0	0.00	48.35	28.3	20,272	0.14%
2021/10/19	24.3	49.26	0	0.00	49.10	24.3	20,369	0.12%
2021/10/18	8.3	49.91	0	0.00	49.80	8.3	20,223	0.04%
2021/10/15	12.1	49.90	0	0.00	50.10	12.1	20,486	0.06%
2021/10/14	5.2	49.96	2	50.30	49.90	3.2	20,492	0.02%
2021/10/13	0	0.00	1	50.80	50.50	-1	20,515	0.00%
2021/10/12	4	49.95	0	0.00	50.20	4	20,491	0.02%
2021/10/08	0.2	50.40	1	50.40	50.40	-0.8	20,467	0.00%
2021/10/06	3.1	49.97	0	0.00	49.90	3.1	20,940	0.01%
2021/10/05	1.1	50.10	0	0.00	50.30	1.1	21,193	0.00%
2021/10/04	3.1	50.10	2	50.00	50.00	1.1	21,654	0.00%
2021/10/01	6.1	50.17	2	50.00	50.20	4.1	22,316	0.02%
2021/09/30	0	0.00	3	51.00	51.00	-3	22,380	-0.01%
2021/09/29	5.1	50.56	102	50.40	50.60	-96.9	22,519	-0.43%	大賣/
2021/09/28	102.2	51.14	20	50.80	51.00	82.2	22,713	0.36%	大買/
2021/09/27	2	50.80	10	51.00	51.10	-8	22,761	-0.04%
2021/09/24	1	51.40	0	0.00	51.30	1	22,881	0.00%
2021/09/22	5	49.62	21.5	50.41	50.70	-16.5	22,838	-0.07%
2021/09/17	6	51.00	6	51.27	50.70	0	22,742	0.00%
2021/09/16	0	0.00	2	51.50	51.70	-2	22,693	-0.01%
2021/09/15	10	51.38	9	51.00	51.20	1	22,526	0.00%
2021/09/14	7	51.09	43.6	51.45	51.40	-36.6	22,421	-0.16%
2021/09/13	0	0.00	4.1	50.06	50.10	-4.1	21,802	-0.02%
2021/09/10	10	48.08	13	48.69	49.00	-3	21,700	-0.01%
2021/09/09	3	47.98	0	0.00	48.20	3	21,833	0.01%
2021/09/08	1.3	48.50	0	0.00	48.55	1.3	21,908	0.01%
2021/09/07	0	0.00	24	48.77	48.75	-24	21,992	-0.11%
2021/09/06	20	48.50	6	48.90	48.80	14	22,010	0.06%
2021/09/03	1	48.45	31.1	48.40	48.50	-30.1	21,935	-0.14%
2021/09/02	11.1	47.98	0	0.00	47.90	11.1	21,889	0.05%
2021/09/01	23	47.99	0.1	48.20	48.40	22.9	21,952	0.10%
2021/08/31	0.1	47.55	3	47.45	48.45	-3	21,850	-0.01%
2021/08/27	2	47.40	2	47.43	47.45	0	21,802	0.00%
2021/08/26	2.1	46.93	1	46.80	46.95	1.1	22,042	0.00%
2021/08/25	7	47.03	2	47.08	47.20	5	22,198	0.02%
2021/08/24	3.2	46.66	0	0.00	46.75	3.2	22,216	0.01%
2021/08/23	1.3	46.80	0	0.00	46.80	1.3	22,436	0.01%
2021/08/20	3	46.20	4	46.11	46.15	-1	22,539	0.00%
2021/08/19	5.3	46.32	0	0.00	46.20	5.3	22,907	0.02%
2021/08/18	2.1	46.96	3	46.93	47.25	-0.9	22,789	0.00%
2021/08/17	6.1	47.43	3	47.30	47.30	3.1	22,621	0.01%
2021/08/16	4	47.93	0	0.00	47.95	4	22,465	0.02%
2021/08/13	6	48.36	4	48.40	48.40	2	22,509	0.01%
2021/08/12	41.2	47.01	1	46.75	47.60	40.2	22,621	0.18%
2021/08/11	8.3	51.12	19	51.01	51.10	-10.7	21,868	-0.05%
2021/08/10	9	51.91	2	51.85	51.90	7	21,421	0.03%
2021/08/09	9	52.14	3	52.10	52.40	6	21,726	0.03%
2021/08/06	2.3	52.67	1	52.70	52.90	1.3	21,805	0.01%
2021/08/05	5.3	52.78	44	53.08	52.70	-38.7	22,168	-0.17%
2021/08/04	8.3	53.81	1.5	53.90	53.80	6.8	23,135	0.03%
2021/08/03	2	53.60	13.1	53.59	53.90	-11.1	23,671	-0.05%
2021/08/02	1	52.60	0	0.00	52.80	1	23,444	0.00%
2021/07/30	0	0.00	2.1	52.66	52.60	-2.1	23,936	-0.01%
2021/07/29	0	0.00	9	52.87	52.90	-9	24,450	-0.04%
2021/07/28	5	52.18	2	52.20	52.40	3	24,837	0.01%
2021/07/27	0.2	52.90	5	53.00	53.00	-4.8	25,536	-0.02%
2021/07/26	3	53.33	24	53.49	53.20	-21	26,205	-0.08%
2021/07/23	24	52.98	115	52.44	53.00	-91	26,532	-0.34%	大賣/
2021/07/22	85	52.27	41	52.04	52.10	44	26,663	0.17%
2021/07/21	12	51.71	17	52.18	51.80	-5	27,077	-0.02%
2021/07/20	1.2	51.62	1	51.70	51.70	0.2	27,984	0.00%
2021/07/19	0	0.00	1	51.50	52.00	-1	29,485	0.00%
2021/07/16	22	51.50	0	0.00	51.50	22	32,699	0.07%
2021/07/15	0	0.00	2	51.60	51.60	-2	34,817	-0.01%
2021/07/14	2.1	51.36	11	51.44	51.50	-8.9	36,177	-0.02%
2021/07/13	0	0.00	14	51.96	51.90	-14	36,859	-0.04%
2021/07/12	6.1	52.11	5.4	52.07	52.20	0.7	37,265	0.00%
2021/07/09	23.7	52.04	4	52.20	52.00	19.7	37,473	0.05%
2021/07/08	4	52.43	32.1	52.40	52.80	-28.1	37,291	-0.08%
2021/07/07	10	51.07	1	51.20	51.30	9	36,928	0.02%
2021/07/06	17	51.08	4	51.15	51.20	13	36,823	0.04%
2021/07/05	34.5	50.68	1.3	50.85	50.60	33.2	36,751	0.09%
2021/07/02	2	50.50	6.1	50.69	50.50	-4.1	36,605	-0.01%
2021/07/01	4	50.63	0	0.00	50.60	4	36,533	0.01%
2021/06/30	1	51.10	3	51.20	51.00	-2	36,744	-0.01%
2021/06/29	1	51.00	2	51.15	51.20	-1	36,788	0.00%
2021/06/28	9	51.07	0	0.00	51.10	9	36,966	0.02%
2021/06/25	1	50.90	0	0.00	51.00	1	36,992	0.00%
2021/06/24	2	51.00	11	51.09	51.10	-9	37,241	-0.02%
2021/06/23	6	50.83	0	0.00	51.00	6	37,676	0.02%
2021/06/22	1	51.10	14	50.97	50.90	-13	37,792	-0.03%
2021/06/21	0	0.00	15	50.63	50.70	-15	37,889	-0.04%
2021/06/18	3.4	51.12	5	51.08	51.00	-1.6	38,189	0.00%
2021/06/17	1	51.50	0.1	51.90	51.50	0.9	39,486	0.00%
2021/06/16	0	0.00	8	51.54	51.90	-8	39,623	-0.02%
2021/06/15	5	51.12	0	0.00	51.30	5	39,581	0.01%
2021/06/09	2	51.00	1	51.20	51.30	1	39,925	0.00%
2021/06/08	5	51.28	21	51.20	51.40	-16	40,039	-0.04%
2021/06/07	5.5	51.21	0	0.00	51.50	5.5	40,264	0.01%
2021/06/04	1	52.00	2	51.90	51.90	-1	40,452	0.00%
2021/06/02	12.1	51.52	5	51.72	52.00	7.1	40,510	0.02%
2021/06/01	0	0.00	7	51.34	51.50	-7	40,290	-0.02%
2021/05/31	2	50.65	75	51.28	51.60	-73	40,457	-0.18%
2021/05/28	2.1	50.36	8.5	50.51	50.60	-6.4	40,331	-0.02%
2021/05/27	51	50.02	1	50.20	50.30	50	40,411	0.12%
2021/05/26	14	50.83	1	50.90	50.70	13	40,254	0.03%
2021/05/25	34.4	51.23	5	51.28	51.10	29.4	40,193	0.07%
2021/05/24	0	0.00	2	51.20	51.30	-2	40,233	0.00%
2021/05/21	23	51.82	16	52.81	51.20	7	40,408	0.02%
2021/05/20	7	50.50	8	50.75	50.80	-1	40,310	0.00%
2021/05/19	31	50.62	1	49.85	50.50	30	40,085	0.07%
2021/05/18	1	49.95	15	49.10	50.00	-14	39,915	-0.04%
2021/05/17	18.1	48.26	18	48.33	47.90	0.1	39,776	0.00%
2021/05/14	11.1	49.69	3.2	49.65	49.60	7.9	39,121	0.02%
2021/05/13	17.1	48.32	60	49.09	49.20	-42.9	38,782	-0.11%
2021/05/12	21.3	48.99	29	49.50	49.60	-7.7	38,261	-0.02%
2021/05/11	22.1	52.22	10	52.05	51.60	12.1	36,972	0.03%
2021/05/10	19.1	52.73	30	52.71	52.90	-10.9	36,241	-0.03%
2021/05/07	11.1	51.95	2	52.70	52.30	9.1	36,059	0.03%
2021/05/06	8.1	51.43	32.5	52.25	53.00	-24.4	35,706	-0.07%
2021/05/05	19	50.73	6	51.20	50.80	13	35,241	0.04%
2021/05/04	72.2	50.18	17	50.21	50.20	55.2	35,127	0.16%
2021/05/03	22.1	51.31	47.2	51.16	51.20	-25.1	34,169	-0.07%
2021/04/29	16.1	52.38	3.1	52.43	52.10	13	33,664	0.04%
2021/04/28	20.7	52.50	14	52.35	53.20	6.7	33,224	0.02%
2021/04/27	11.1	52.75	4	52.90	52.70	7.1	33,106	0.02%
2021/04/26	47.3	53.18	49.1	53.44	53.10	-1.8	32,617	-0.01%
2021/04/23	58.2	52.78	47	52.59	53.00	11.2	31,717	0.04%
2021/04/22	142.7	57.03	202.1	57.23	54.10	-59.4	30,558	-0.19%	大買/大賣/
2021/04/21	49.1	53.79	74.8	54.50	55.70	-25.7	27,491	-0.09%
2021/04/20	34.4	52.09	26.3	52.39	52.00	8.1	25,459	0.03%
2021/04/19	17.3	50.02	4	50.02	50.40	13.2	24,106	0.05%
2021/04/16	13.4	48.42	7	48.76	49.00	6.4	23,301	0.03%
2021/04/15	7	48.13	66	47.81	47.90	-59	22,795	-0.26%
2021/04/14	24	47.05	25.2	47.18	47.00	-1.2	22,494	-0.01%
2021/04/13	4	47.40	4	47.34	47.20	0	22,362	0.00%
2021/04/12	2	46.80	1	46.80	46.85	1	22,111	0.00%
2021/04/09	39	46.78	1	46.75	46.70	38	22,041	0.17%
2021/04/08	3	46.83	1	46.90	46.90	2	21,910	0.01%
2021/04/07	3	46.77	6	46.80	46.80	-3	21,820	-0.01%
2021/04/06	3	46.70	3	46.77	46.85	0	21,761	0.00%
2021/04/01	14	46.66	5	46.70	46.70	9	21,372	0.04%
2021/03/31	10	46.75	16	46.71	46.80	-6	21,256	-0.03%
2021/03/30	29	46.32	6	46.32	46.55	23	21,044	0.11%
2021/03/29	4	46.36	0.6	46.45	46.50	3.4	20,945	0.02%
2021/03/26	16	45.82	24.1	46.05	46.15	-8.1	20,680	-0.04%
2021/03/25	9	45.51	0	0.00	45.55	9	20,287	0.04%
2021/03/24	19.1	45.57	2	45.55	45.55	17.1	20,110	0.08%
2021/03/23	24	45.73	9	45.84	45.70	15	19,996	0.08%
2021/03/22	34	45.62	39.3	46.09	45.80	-5.3	19,589	-0.03%
2021/03/19	8.4	42.74	0	0.00	42.70	8.4	18,122	0.05%
2021/03/18	9	43.06	3	43.07	43.10	6	17,888	0.03%
2021/03/17	23	42.82	26	42.85	42.85	-3	17,899	-0.02%
2021/03/16	12	42.53	1	42.55	42.60	11	17,904	0.06%
2021/03/15	25	42.50	1	42.40	42.35	24	17,936	0.13%
2021/03/12	4	42.69	1	42.60	42.70	3	17,781	0.02%
2021/03/11	9	42.89	0	0.00	42.85	9	17,666	0.05%
2021/03/10	12	42.96	15	43.05	43.00	-3	17,600	-0.02%
2021/03/09	1	42.90	16.1	43.04	43.40	-15.1	17,714	-0.09%
2021/03/08	0	0.00	2	42.70	42.65	-2	17,513	-0.01%
2021/03/05	1	42.45	0	0.00	42.50	1	17,433	0.01%
2021/03/04	1	42.30	9	42.43	42.50	-8	17,847	-0.04%
2021/03/03	1	42.55	7	42.36	42.55	-6	17,835	-0.03%
2021/03/02	7	42.39	12	42.36	42.10	-5	17,744	-0.03%
2021/02/26	21	42.31	0	0.00	42.00	21	17,589	0.12%
2021/02/25	0	0.00	3.1	42.78	42.90	-3.1	17,255	-0.02%
2021/02/24	9	42.55	9	42.64	42.55	0	17,267	0.00%
2021/02/23	2	42.23	38	42.42	42.45	-36	17,237	-0.21%
2021/02/22	8	41.74	5.1	41.80	41.80	2.9	17,008	0.02%
2021/02/19	16	41.20	0	0.00	41.60	16	16,970	0.09%
2021/02/18	4	41.43	1	41.50	41.35	3	16,894	0.02%
2021/02/17	6	40.94	1	41.15	41.25	5	16,801	0.03%
2021/02/05	4	40.74	3	40.77	40.85	1	16,576	0.01%
2021/02/04	3	40.47	0	0.00	40.40	3	16,647	0.02%
2021/02/03	18.1	40.54	0	0.00	40.55	18.1	17,019	0.11%
2021/02/02	2	40.90	0	0.00	40.75	2	16,937	0.01%
2021/02/01	1.2	40.78	45	40.66	40.80	-43.8	16,812	-0.26%
2021/01/29	25	40.25	14	40.24	40.15	11	16,789	0.07%
2021/01/28	16	40.29	1	40.25	40.25	15	16,597	0.09%
2021/01/27	22.1	40.40	0	0.00	40.35	22.1	16,362	0.14%
2021/01/26	75	40.46	1	40.55	40.35	74	16,223	0.46%
2021/01/25	6	40.87	3	41.00	40.90	3	15,710	0.02%
2021/01/22	14.6	40.56	0	0.00	40.60	14.6	15,509	0.09%
2021/01/21	11	40.94	0	0.00	40.80	11	15,191	0.07%
2021/01/20	17	41.09	0	0.00	40.95	17	15,029	0.11%
2021/01/19	3	41.87	1	41.95	41.75	2	14,598	0.01%
2021/01/18	29.5	41.50	0	0.00	41.60	29.5	14,547	0.20%
2021/01/15	25	42.11	0	0.00	41.95	25	14,248	0.18%
2021/01/14	23	42.58	6	42.70	42.55	17	13,868	0.12%
2021/01/13	11	42.65	0	0.00	42.70	11	13,709	0.08%
2021/01/12	6	42.79	0	0.00	42.70	6	13,599	0.04%
2021/01/11	1	42.85	5	42.86	43.10	-4	13,516	-0.03%
2021/01/08	3	42.85	3	42.90	42.95	0	13,435	0.00%
2021/01/07	34	42.94	0	0.00	42.85	34	13,366	0.25%
2021/01/06	5	42.92	2	42.93	42.95	3	13,172	0.02%
2021/01/05	12	43.06	0	0.00	43.10	12	13,036	0.09%
2021/01/04	6.9	43.30	0	0.00	43.20	6.9	12,974	0.05%
2020/12/31	3	43.30	12	43.58	43.20	-9	12,933	-0.07%
2020/12/30	0	0.00	2	43.13	43.25	-2	12,962	-0.02%
2020/12/29	20	43.03	0	0.00	43.00	20	12,916	0.15%
2020/12/28	0	0.00	7	43.00	43.00	-7	12,907	-0.05%
2020/12/23	3	42.70	0	0.00	42.80	3	13,075	0.02%
2020/12/22	3	43.07	0.2	43.00	42.95	2.8	13,149	0.02%
2020/12/21	1	43.30	0	0.00	43.50	1	13,438	0.01%
2020/12/18	10	42.90	2	42.95	42.95	8	13,750	0.06%
2020/12/17	1	42.70	1	42.85	42.65	0	13,865	0.00%
2020/12/16	1	43.10	5	43.13	43.05	-4	13,782	-0.03%
2020/12/15	5	42.56	0	0.00	42.50	5	13,764	0.04%
2020/12/14	10	42.75	2	42.80	42.80	8	13,726	0.06%
2020/12/10	9.1	43.24	0	0.00	43.25	9.1	13,749	0.07%
2020/12/09	6.1	43.43	1	43.40	43.35	5.1	13,778	0.04%
2020/12/08	1.5	43.30	0	0.00	43.60	1.5	13,772	0.01%
2020/12/07	1	43.40	0	0.00	43.55	1	13,759	0.01%
2020/12/04	0	0.00	10	43.80	43.65	-10	13,838	-0.07%
2020/12/03	4	43.70	3	43.78	43.50	1	13,761	0.01%
2020/12/01	1	42.95	0	0.00	43.15	1	13,676	0.01%
2020/11/30	5	43.39	1	43.55	42.90	4	13,906	0.03%
2020/11/27	0	0.00	3	43.23	43.30	-3	13,694	-0.02%
2020/11/26	0.3	42.95	1	42.90	42.95	-0.7	13,620	-0.01%
2020/11/25	0	0.00	1	43.00	42.60	-1	13,772	-0.01%
2020/11/24	0.8	43.00	0	0.00	42.75	0.8	13,849	0.01%
2020/11/23	0	0.00	2	42.98	43.00	-2	13,800	-0.01%
2020/11/20	1	42.60	1	42.70	42.70	0	13,790	0.00%
2020/11/19	0	0.00	10	42.85	42.90	-10	13,775	-0.07%
2020/11/18	7	42.74	3	42.78	42.70	4	13,816	0.03%
2020/11/17	1	42.40	1	42.60	42.75	0	13,854	0.00%
2020/11/16	6	42.28	0.4	42.30	42.35	5.6	14,202	0.04%
2020/11/13	1	42.25	4	42.30	42.25	-3	14,467	-0.02%
2020/11/12	10	42.60	1	42.45	42.40	9	14,811	0.06%
2020/11/11	0	0.00	31.3	42.34	42.65	-31.3	14,831	-0.21%
2020/11/10	0	0.00	18	41.30	41.55	-18	14,766	-0.12%
2020/11/09	0	0.00	3	41.10	41.15	-3	14,981	-0.02%
2020/11/06	1	40.80	0	0.00	40.85	1	16,178	0.01%
2020/11/05	2	40.98	16	41.08	41.05	-14	16,546	-0.08%
2020/11/04	10	40.80	1	40.80	40.90	9	16,842	0.05%
2020/10/30	0.5	40.70	12	40.54	40.55	-11.5	18,262	-0.06%
2020/10/29	2	40.38	11	40.37	40.35	-9	18,465	-0.05%
2020/10/28	0.8	40.65	0	0.00	40.55	0.8	18,534	0.00%
2020/10/27	6	40.38	0	0.00	40.50	6	18,592	0.03%
2020/10/26	5	40.52	0	0.00	40.50	5	18,606	0.03%
2020/10/23	23	40.65	0	0.00	40.65	23	18,750	0.12%
2020/10/22	0	0.00	10.1	41.00	41.00	-10.1	18,943	-0.05%
2020/10/20	2	40.30	0	0.00	40.35	2	19,061	0.01%
2020/10/19	0	0.00	1	40.65	40.45	-1	19,122	-0.01%
2020/10/16	0	0.00	1	40.45	40.30	-1	19,278	-0.01%
2020/10/15	6	40.25	1	40.35	40.30	5	19,671	0.03%
2020/10/14	6	40.62	0.1	40.80	40.50	5.9	19,700	0.03%
2020/10/13	0	40.70	0	0.00	40.50	0	19,784	0.00%
2020/10/12	3	40.83	0	0.00	40.95	3	20,214	0.01%
2020/10/08	15.1	41.06	1	41.20	41.15	14.1	20,431	0.07%
2020/10/07	20	41.13	0	0.00	41.15	20	20,445	0.10%
2020/10/06	20	41.20	0	0.00	41.40	20	20,441	0.10%
2020/10/05	2	41.10	0	0.00	41.00	2	20,601	0.01%
2020/09/30	0	0.00	2	41.60	41.40	-2	20,812	-0.01%
2020/09/29	0.4	41.45	0	0.00	41.20	0.4	20,975	0.00%
2020/09/28	2	40.75	0	0.00	40.95	2	21,043	0.01%
2020/09/25	7	40.55	1	40.65	40.55	6	21,224	0.03%
2020/09/24	11	40.15	2	40.10	40.05	9	21,293	0.04%
2020/09/23	38	41.13	0	0.00	41.00	38	21,057	0.18%
2020/09/22	8	41.83	0	0.00	41.80	8	20,759	0.04%
2020/09/21	1	42.30	0	0.00	42.25	1	20,638	0.00%
2020/09/18	0	0.00	5.6	42.48	42.50	-5.6	20,706	-0.03%
2020/09/17	2	42.65	1.4	42.59	42.55	0.6	20,727	0.00%
2020/09/16	0	0.00	1.2	42.86	42.85	-1.2	20,772	-0.01%
2020/09/15	1	42.60	0	0.00	42.70	1	20,736	0.00%
2020/09/14	1	42.35	5	42.65	42.95	-4	20,963	-0.02%
2020/09/11	1	42.25	2	42.28	42.30	-1	20,893	0.00%
2020/09/10	1.1	42.33	1	42.40	42.45	0.1	20,933	0.00%
2020/09/09	5	42.10	1	42.55	42.55	4	20,892	0.02%
2020/09/08	3	42.73	5	43.00	42.70	-2	20,918	-0.01%
2020/09/07	2	42.40	10	42.65	42.70	-8	21,054	-0.04%
2020/09/04	9	42.15	0	0.00	42.20	9	21,101	0.04%
2020/09/03	2	42.43	0	0.00	42.70	2	21,075	0.01%
2020/09/02	5	42.71	10	42.50	42.65	-5	20,913	-0.02%
2020/09/01	5	42.73	0	0.00	42.75	5	20,813	0.02%
2020/08/31	15	43.58	2	43.80	42.90	13	20,717	0.06%
2020/08/28	4	43.41	0	0.00	43.50	4	20,610	0.02%
2020/08/26	2	43.85	0	0.00	44.10	2	20,707	0.01%
2020/08/24	1	44.00	4	44.20	44.05	-3	21,049	-0.01%
2020/08/21	4	44.06	2	44.30	44.25	2	21,056	0.01%
2020/08/20	2	43.53	1	44.20	43.50	1	20,862	0.00%
2020/08/19	11	44.04	17	44.57	44.35	-6	20,547	-0.03%
2020/08/18	0	0.00	1	43.80	44.00	-1	20,240	0.00%
2020/08/17	3	43.32	1	43.45	43.35	2	19,928	0.01%
2020/08/14	10	42.25	24	41.89	42.85	-14	19,825	-0.07%
2020/08/13	18	41.13	0	0.00	41.20	18	19,407	0.09%
2020/08/12	39	41.09	5	41.00	41.00	34	19,247	0.18%
2020/08/11	2	46.58	43	46.56	46.50	-41	18,034	-0.23%
2020/08/07	0	0.00	5	47.22	47.10	-5	17,455	-0.03%
2020/08/06	2	46.90	26	46.99	47.15	-24	17,219	-0.14%
2020/08/05	16	46.32	15	46.09	46.45	1	16,833	0.01%
2020/08/04	0	0.00	11	45.45	45.40	-11	16,369	-0.07%
2020/08/03	4	44.85	1	45.00	44.95	3	16,214	0.02%
2020/07/30	1	45.05	0	0.00	45.35	1	16,127	0.01%
2020/07/29	0	0.00	0.8	45.00	45.05	-0.8	16,204	0.00%
2020/07/28	1	44.85	1	44.50	44.50	0	16,213	0.00%
2020/07/27	1	44.60	0	0.00	44.60	1	16,216	0.01%
2020/07/24	2	45.30	0	0.00	45.00	2	16,217	0.01%
2020/07/23	0	0.00	1	45.55	45.60	-1	16,183	-0.01%
2020/07/21	0	0.00	3	45.38	45.55	-3	16,060	-0.02%
2020/07/20	0	0.00	1	45.15	45.10	-1	15,811	-0.01%
2020/07/17	0	0.00	3	45.00	44.80	-3	15,774	-0.02%
2020/07/16	9	44.83	0	0.00	44.50	9	15,824	0.06%
2020/07/15	0	0.00	7	45.59	45.60	-7	15,384	-0.05%
2020/07/14	0	0.00	7	45.35	45.30	-7	15,181	-0.05%
2020/07/13	0	0.00	8	45.16	45.20	-8	15,199	-0.05%
2020/07/09	1	45.30	6	45.38	45.30	-5	15,268	-0.03%
2020/07/08	10	45.15	10	45.07	45.15	0	15,002	0.00%
2020/07/06	0	0.00	50	44.41	44.40	-50	14,649	-0.34%
2020/07/03	11	43.90	7	43.98	43.95	4	14,624	0.03%
2020/07/02	0	0.00	4	43.55	43.60	-4	14,576	-0.03%
2020/06/30	1	42.75	0	0.00	42.75	1	14,409	0.01%
2020/06/29	5	42.71	0.9	42.90	42.65	4.1	14,485	0.03%
2020/06/22	2	42.73	0	0.00	42.90	2	14,506	0.01%
2020/06/19	11	42.60	20	42.94	42.55	-9	14,595	-0.06%
2020/06/18	30	42.76	0	0.00	42.70	30	14,575	0.21%
2020/06/17	13	42.60	0	0.00	42.85	13	14,913	0.09%
2020/06/16	1	42.80	22	42.93	42.85	-21	15,214	-0.14%
2020/06/15	10	42.65	0	0.00	42.50	10	15,627	0.06%
2020/06/12	16	42.64	10	42.95	42.90	6	15,929	0.04%
2020/06/11	15	43.58	0	0.00	43.30	15	16,268	0.09%
2020/06/10	10	43.65	34	44.00	44.00	-24	16,336	-0.15%
2020/06/09	14	43.68	10	43.85	43.90	4	16,626	0.02%
2020/06/08	4.4	43.66	21	43.82	43.95	-16.7	16,884	-0.10%
2020/06/05	2	43.45	0	0.00	43.65	2	16,879	0.01%
2020/06/04	28	43.48	0	0.00	43.40	28	17,038	0.16%
2020/06/03	0	0.00	7	43.74	43.65	-7	17,164	-0.04%
2020/06/02	35	43.14	22	43.23	43.30	13	17,071	0.08%
2020/05/29	1	42.40	16	42.60	42.55	-15	16,970	-0.09%
2020/05/28	32	42.64	0	0.00	42.35	32	16,591	0.19%
2020/05/27	2	42.75	0	0.00	42.85	2	16,655	0.01%
2020/05/26	0	43.00	2	43.15	43.00	-2	16,717	-0.01%
2020/05/25	0	0.00	4.1	42.21	42.65	-4.1	16,826	-0.02%
2020/05/22	4	42.80	0	0.00	42.65	4	16,923	0.02%
2020/05/19	0	0.00	11	42.99	43.00	-11	16,886	-0.07%
2020/05/18	0	0.00	10	42.63	42.35	-10	16,725	-0.06%
2020/05/15	1	42.30	0	0.00	42.30	1	16,700	0.01%
2020/05/13	1	42.50	0	0.00	42.90	1	16,615	0.01%
2020/05/12	3	42.98	1	42.95	42.95	2	16,648	0.01%
2020/05/11	0	0.00	1	43.20	43.15	-1	16,683	-0.01%
2020/05/08	0	0.00	1	42.95	43.00	-1	16,728	-0.01%
2020/05/07	10	42.60	0	0.00	42.70	10	16,749	0.06%
2020/05/06	2	42.70	0	0.00	42.60	2	16,822	0.01%
2020/04/30	3	42.80	1	43.10	43.20	2	16,928	0.01%
2020/04/28	2	42.08	3	42.08	42.25	-1	17,208	-0.01%
2020/04/27	0	0.00	2	42.10	42.00	-2	18,115	-0.01%
2020/04/24	10	41.75	25	42.11	42.00	-15	18,025	-0.08%
2020/04/22	10	41.50	0	0.00	41.60	10	17,994	0.06%
2020/04/21	1	41.60	0	0.00	41.80	1	18,175	0.01%
2020/04/20	1	42.30	0	0.00	42.35	1	18,223	0.01%
2020/04/16	0	0.00	7	42.04	41.85	-7	18,435	-0.04%
2020/04/15	0	0.00	17	41.94	41.80	-17	18,514	-0.09%
2020/04/14	5	41.70	5	41.70	41.65	0	18,414	0.00%
2020/04/13	10	40.90	0	0.00	40.80	10	18,392	0.05%
2020/04/10	0	0.00	1	40.90	41.00	-1	18,530	-0.01%
2020/04/09	2	41.00	0	0.00	40.55	2	18,714	0.01%
2020/04/08	2	40.60	2	41.00	41.00	0	18,786	0.00%
2020/04/07	0.5	40.00	6	39.93	39.95	-5.5	18,599	-0.03%
2020/04/01	2	39.25	0	0.00	39.00	2	18,611	0.01%
2020/03/31	3	39.30	0	0.00	39.50	3	18,495	0.02%
2020/03/30	10	38.10	10	38.50	39.15	0	18,316	0.00%
2020/03/25	1	38.90	0	0.00	38.80	1	18,249	0.01%
2020/03/24	0	0.00	12	38.19	38.25	-12	18,117	-0.07%
2020/03/23	8	35.76	0	0.00	36.10	8	17,961	0.04%
2020/03/20	3	35.88	13.1	36.80	36.95	-10.1	17,655	-0.06%
2020/03/19	43	34.13	2	33.93	33.60	41	17,337	0.24%
2020/03/18	6	36.82	0	0.00	36.00	6	17,069	0.04%
2020/03/17	20	37.70	2.6	37.76	37.60	17.4	16,688	0.10%
2020/03/13	2	38.63	3	38.35	40.25	-1	15,911	-0.01%
2020/03/12	0	0.00	19.1	41.35	40.75	-19.1	15,439	-0.12%
2020/03/11	2	42.15	0	0.00	41.80	2	15,048	0.01%
2020/03/10	2	41.50	2.1	41.32	41.60	-0.1	14,955	0.00%
2020/03/09	14	41.99	2	41.85	41.85	12	14,818	0.08%
2020/03/06	5	42.90	1	42.90	42.85	4	14,613	0.03%
2020/03/04	0	0.00	10	42.85	42.85	-10	14,772	-0.07%
2020/03/03	0	0.00	11	42.80	42.65	-11	14,783	-0.07%
2020/03/02	0	0.00	5	42.25	42.25	-5	14,678	-0.03%
2020/02/27	2	42.20	2	42.25	42.25	0	14,824	0.00%
2020/02/26	1	42.10	0	0.00	42.20	1	14,772	0.01%
2020/02/25	1	42.40	0	0.00	42.70	1	14,628	0.01%
2020/02/24	4	43.00	0	0.00	43.00	4	14,574	0.03%
2020/02/20	3	43.28	0	0.00	43.15	3	15,079	0.02%
2020/02/19	0	0.00	5	43.25	43.40	-5	15,251	-0.03%
2020/02/17	0.5	43.00	0	0.00	43.00	0.5	15,522	0.00%
2020/02/14	0	0.00	15	43.20	43.20	-15	15,690	-0.10%
2020/02/13	0	0.00	4	43.13	43.15	-4	15,652	-0.03%
2020/02/12	14	42.65	0	0.00	42.80	14	15,560	0.09%
2020/02/11	1	42.60	2	42.65	42.60	-1	15,533	-0.01%
2020/02/10	0	0.00	2	42.35	42.40	-2	15,477	-0.01%
2020/02/07	10	42.10	11	42.48	42.50	-1	15,428	-0.01%
2020/02/06	0	0.00	13	42.90	43.00	-13	15,478	-0.08%
2020/02/05	1	42.00	0.1	42.40	42.35	0.9	15,557	0.01%
2020/02/04	0	0.00	42	42.04	42.40	-42	15,460	-0.27%
2020/02/03	3	40.53	0	0.00	41.55	3	15,348	0.02%
2020/01/31	6	42.22	6	42.30	42.05	0	15,299	0.00%
2020/01/30	30	42.41	0	0.00	41.85	30	15,164	0.20%
2020/01/17	0	0.00	2	44.75	44.90	-2	14,487	-0.01%
2020/01/16	40	44.74	13	44.72	44.75	27	14,575	0.19%
2020/01/15	0	0.00	2	44.45	44.55	-2	14,636	-0.01%
2020/01/14	0	0.00	1.1	44.53	44.55	-1.1	14,537	-0.01%
2020/01/13	0	0.00	2	43.85	44.25	-2	14,595	-0.01%
2020/01/10	5	43.42	0.1	43.45	43.50	4.9	15,006	0.03%
2020/01/09	1	43.35	10	43.40	43.45	-9	15,008	-0.06%
2020/01/08	0	0.00	11	43.20	43.40	-11	14,943	-0.07%
2020/01/07	3	43.25	3	43.40	43.60	0	14,877	0.00%
2020/01/06	1	43.50	2.1	43.52	43.45	-1.1	14,973	-0.01%
2020/01/03	0	0.00	3	43.88	43.95	-3	14,911	-0.02%
2020/01/02	0	0.00	1	44.15	44.10	-1	14,838	-0.01%
2019/12/31	0	0.00	5	43.60	43.70	-5	14,647	-0.03%
2019/12/30	6	43.57	43.8	43.59	43.65	-37.8	14,673	-0.26%
2019/12/27	1	43.10	2	43.15	43.25	-1	14,540	-0.01%
2019/12/26	1	42.95	0	0.00	43.05	1	14,635	0.01%
2019/12/25	1	43.00	1	42.95	43.10	0	14,801	0.00%
2019/12/23	0	0.00	2	43.25	43.25	-2	14,952	-0.01%
2019/12/19	0	0.00	3	42.87	43.00	-3	14,997	-0.02%
2019/12/18	0	0.00	3	42.97	43.00	-3	15,064	-0.02%
2019/12/17	0	0.00	12.1	42.92	42.95	-12.1	15,039	-0.08%
2019/12/16	5	42.90	51	42.80	42.80	-46	14,936	-0.31%
2019/12/13	0	0.00	0	42.35	42.55	0	14,945	0.00%
2019/12/12	1	42.30	12	42.35	42.30	-11	14,920	-0.07%
2019/12/11	2	42.20	0.1	42.05	42.15	1.9	14,985	0.01%
2019/12/10	0	0.00	0.4	42.00	42.10	-0.4	15,068	0.00%
2019/12/09	0	0.00	33	41.98	42.05	-33	15,165	-0.22%
2019/12/06	5	41.75	1	41.75	41.75	4	15,175	0.03%
2019/12/05	0	0.00	1	41.65	41.65	-1	15,354	-0.01%
2019/12/04	0	0.00	1.1	41.66	41.75	-1.1	15,645	-0.01%
2019/12/03	3	41.60	2	41.83	41.85	1	15,733	0.01%
2019/12/02	1	41.35	0	0.00	41.35	1	15,733	0.01%
2019/11/29	3	41.75	1	41.40	41.40	2	15,719	0.01%
2019/11/28	0	0.00	1	42.00	42.00	-1	15,662	-0.01%
2019/11/27	1	41.80	21	41.95	41.95	-20	15,837	-0.13%
2019/11/26	1	41.95	85	42.30	41.80	-84	15,863	-0.53%
2019/11/25	0	0.00	15.1	41.90	41.95	-15.1	15,528	-0.10%
2019/11/22	1.3	42.25	0.3	42.10	42.10	1	15,556	0.01%
2019/11/21	0	0.00	1	42.25	42.35	-1	15,639	-0.01%
2019/11/20	171	42.63	8	42.44	42.65	163	15,535	1.05%	大買/鉅額交易
2019/11/19	50	41.80	5	41.65	42.10	45	15,188	0.30%
2019/11/18	0	0.00	2	42.10	42.10	-2	15,006	-0.01%
2019/11/15	4	41.60	62	41.45	41.70	-58	14,790	-0.39%
2019/11/14	3	41.10	1	41.15	41.15	2	14,612	0.01%
2019/11/13	10	41.15	0	0.00	41.00	10	14,577	0.07%
2019/11/11	1	40.35	5	40.50	40.35	-4	14,806	-0.03%
2019/11/08	12	40.95	0	0.00	40.90	12	15,386	0.08%
2019/11/07	11	40.80	2	40.78	40.95	9	15,890	0.06%
2019/11/06	10	40.85	0	0.00	40.80	10	16,088	0.06%
2019/11/04	14	41.05	11	40.88	40.95	3	16,285	0.02%
2019/11/01	5	40.35	0	0.00	40.55	5	16,295	0.03%
2019/10/31	12	40.42	0	0.00	40.45	12	16,600	0.07%
2019/10/30	10	40.30	0	0.00	40.35	10	16,869	0.06%
2019/10/29	2	40.48	0	0.00	40.65	2	16,765	0.01%
2019/10/28	5	40.65	0	0.00	40.75	5	16,612	0.03%
2019/10/25	0	0.00	3	40.90	40.85	-3	16,652	-0.02%
2019/10/24	3.2	40.94	0	0.00	41.00	3.2	16,478	0.02%
2019/10/23	9.1	40.92	1	40.95	40.95	8.1	16,533	0.05%
2019/10/22	23.1	41.17	0	0.00	41.40	23.1	16,532	0.14%
2019/10/21	0.1	41.45	1	41.50	41.50	-0.9	16,453	-0.01%
2019/10/18	0.1	40.80	52	40.90	40.95	-51.9	16,356	-0.32%
2019/10/17	0.1	40.05	10	40.00	40.10	-9.9	15,849	-0.06%
2019/10/16	0	0.00	4	39.95	40.00	-4	15,811	-0.03%
2019/10/15	11	39.85	30.9	39.90	40.00	-19.9	15,916	-0.12%
2019/10/14	12	39.99	10	40.00	39.95	2	16,255	0.01%
2019/10/09	3	39.70	1	39.60	39.50	2	16,418	0.01%
2019/10/08	0	0.00	10	39.73	39.75	-10	16,714	-0.06%
2019/10/07	11	39.20	1	39.30	39.30	10	17,140	0.06%
2019/10/04	1	39.00	0	0.00	38.90	1	17,320	0.01%
2019/10/03	2	38.93	1	38.85	39.00	1	17,304	0.01%
2019/10/02	11	39.30	1	39.25	39.25	10	17,315	0.06%
2019/10/01	7	39.59	1	39.90	39.65	6	17,356	0.03%
2019/09/27	1	39.85	0	0.00	39.65	1	17,381	0.01%
2019/09/26	0	0.00	2.1	39.95	39.90	-2.1	17,415	-0.01%
2019/09/25	9	39.74	0	0.00	39.60	9	17,535	0.05%
2019/09/24	10	39.70	4.2	39.66	39.80	5.8	17,583	0.03%
2019/09/23	10	39.85	0	0.00	39.75	10	17,507	0.06%
2019/09/20	4	39.80	0	0.00	40.20	4	17,563	0.02%
2019/09/19	13	39.77	0	0.00	39.80	13	17,483	0.07%
2019/09/18	3	39.92	5	40.00	39.80	-2	17,574	-0.01%
2019/09/17	6	39.53	0	0.00	39.50	6	17,619	0.03%
2019/09/16	0	0.00	0.4	40.15	40.10	-0.4	17,629	0.00%
2019/09/12	0.3	40.05	0.1	40.05	40.05	0.2	17,599	0.00%
2019/09/11	12.3	39.90	3	39.90	40.00	9.3	17,752	0.05%
2019/09/10	1	39.95	1	40.00	39.95	0	17,949	0.00%
2019/09/09	0	0.00	5	40.12	40.00	-5	18,140	-0.03%
2019/09/06	5	39.52	37	39.89	39.85	-32	18,038	-0.18%
2019/09/05	1	38.70	39	38.89	39.00	-38	17,798	-0.21%
2019/09/04	3	38.32	0	0.00	38.45	3	17,818	0.02%
2019/09/03	5	38.38	1	38.35	38.35	4	17,972	0.02%
2019/09/02	6	38.15	2	38.35	38.25	4	18,146	0.02%
2019/08/30	2	37.90	0	0.00	38.45	2	18,113	0.01%
2019/08/29	20	37.60	0	0.00	37.80	20	18,035	0.11%
2019/08/27	1	37.55	0	0.00	37.65	1	18,435	0.01%
2019/08/26	1.1	37.48	0	0.00	37.70	1.1	18,481	0.01%
2019/08/22	4	37.90	0	0.00	37.85	4	18,541	0.02%
2019/08/21	5	38.00	1	38.00	37.95	4	18,734	0.02%
2019/08/20	1	38.10	1	38.15	38.15	0	18,731	0.00%
2019/08/16	0	0.00	10	37.95	37.95	-10	18,796	-0.05%
2019/08/15	3	37.83	1	37.80	38.00	2	18,773	0.01%
2019/08/14	2	37.78	1	38.30	38.30	1	18,819	0.01%
2019/08/13	5	37.45	0	0.00	37.25	5	18,656	0.03%
2019/08/12	20.5	43.98	3	43.95	43.95	17.5	18,080	0.10%
2019/08/08	10	43.95	0	0.00	43.90	10	17,741	0.06%
2019/08/07	32	43.52	0	0.00	43.35	32	17,601	0.18%
2019/08/05	3	43.58	0	0.00	43.55	3	17,728	0.02%
2019/08/02	2	43.58	0	0.00	43.55	2	17,716	0.01%
2019/07/30	10	44.80	0	0.00	44.80	10	17,651	0.06%
2019/07/29	7	44.98	1	44.85	44.85	6	17,948	0.03%
2019/07/26	1	44.20	0	0.00	44.65	1	18,163	0.01%
2019/07/25	2	44.35	4	44.30	44.30	-2	18,228	-0.01%
2019/07/24	15	44.87	10	44.90	44.80	5	18,091	0.03%
2019/07/23	10	45.05	2	44.95	45.05	8	18,053	0.04%
2019/07/22	3	44.85	0	0.00	44.90	3	18,025	0.02%
2019/07/18	61	44.58	0	0.00	44.60	61	17,921	0.34%
2019/07/17	0	0.00	2	44.70	44.70	-2	18,132	-0.01%
2019/07/16	2	44.05	1	44.75	44.75	1	18,306	0.01%
2019/07/15	3	44.00	0	0.00	44.05	3	18,126	0.02%
2019/07/12	5	44.49	0	0.00	44.35	5	18,091	0.03%
2019/07/11	5	44.99	6	44.77	44.80	-1	18,028	-0.01%
2019/07/10	1	45.90	0	0.00	45.85	1	17,637	0.01%
2019/07/05	1	46.40	0	0.00	46.15	1	17,949	0.01%
2019/07/04	12	45.90	1	45.85	45.90	11	18,032	0.06%
2019/07/03	1	46.05	1	46.05	46.25	0	18,223	0.00%
2019/06/28	0	0.00	1	45.85	46.05	-1	18,562	-0.01%
2019/06/27	0	0.00	3	45.93	45.95	-3	18,801	-0.02%
2019/06/26	1	45.65	0	0.00	45.55	1	18,891	0.01%
2019/06/24	0	0.00	7.2	45.47	45.60	-7.2	19,560	-0.04%
2019/06/21	2	45.20	0	0.00	45.15	2	19,765	0.01%
2019/06/20	0	0.00	1	45.15	45.40	-1	20,696	0.00%
2019/06/19	0	0.00	1	45.50	45.30	-1	20,682	0.00%
2019/06/18	0	0.00	5	45.10	45.20	-5	20,639	-0.02%
2019/06/17	0	0.00	3	44.77	44.70	-3	20,457	-0.01%
2019/06/14	0	0.00	0.4	43.95	43.95	-0.4	20,318	0.00%
2019/06/13	6	43.61	1	43.80	43.85	5	20,846	0.02%
2019/06/12	0	0.00	1	43.60	43.75	-1	20,917	0.00%
2019/06/11	0	0.00	4	44.00	44.00	-4	20,838	-0.02%
2019/06/10	0	0.00	6	43.79	43.85	-6	20,740	-0.03%
2019/06/04	2	43.53	4	44.00	43.10	-2	20,408	-0.01%
2019/06/03	0	0.00	10	42.77	43.40	-10	20,223	-0.05%
2019/05/31	1	42.80	5	42.70	42.90	-4	20,045	-0.02%
2019/05/28	0	0.00	4	42.45	42.30	-4	19,894	-0.02%
2019/05/27	11	42.54	7	42.66	42.40	4	19,814	0.02%
2019/05/24	1	42.35	0	0.00	42.35	1	19,902	0.01%
2019/05/23	1	42.35	1	42.75	42.35	0	19,954	0.00%
2019/05/20	0	0.00	1	42.55	42.35	-1	20,442	0.00%
2019/05/17	1	42.30	0	0.00	42.25	1	20,401	0.00%
2019/05/16	1	42.00	0	0.00	42.00	1	20,412	0.00%
2019/05/15	5	41.90	2	41.90	41.75	3	20,302	0.01%
2019/05/14	5	41.62	1	41.30	41.55	4	20,272	0.02%
2019/05/13	4	42.58	0	0.00	42.00	4	19,984	0.02%
2019/05/10	2	42.80	2	42.95	42.50	0	19,903	0.00%
2019/05/09	2	42.53	5	42.60	42.50	-3	19,795	-0.02%
2019/05/08	0	0.00	3	43.02	43.00	-3	19,622	-0.02%
2019/05/07	1	42.75	2	42.93	42.90	-1	19,430	-0.01%
2019/05/06	4	42.51	0	0.00	42.30	4	19,257	0.02%
2019/05/03	0	0.00	3	42.68	42.85	-3	18,942	-0.02%
2019/04/29	1	41.95	10	42.00	42.10	-9	18,476	-0.05%
2019/04/24	1	41.50	0	0.00	41.55	1	18,358	0.01%
2019/04/23	0	0.00	6	40.91	41.60	-6	18,316	-0.03%
2019/04/22	3	41.18	0	0.00	41.00	3	18,243	0.02%
2019/04/18	11	41.59	0	0.00	41.60	11	17,806	0.06%
2019/04/17	20	41.96	2	41.98	41.95	18	17,616	0.10%
2019/04/12	12	42.10	1	42.20	42.00	11	17,209	0.06%
2019/04/11	4	42.15	0	0.00	42.05	4	17,030	0.02%
2019/04/10	8	41.99	0	0.00	42.00	8	16,791	0.05%
2019/04/09	5	42.00	0	0.00	42.15	5	16,545	0.03%
2019/04/08	0	0.00	3	42.12	42.30	-3	16,200	-0.02%
2019/04/01	2	41.55	7	41.41	41.35	-5	15,380	-0.03%
2019/03/29	1	41.25	4	41.26	41.25	-3	14,937	-0.02%
2019/03/28	5	41.21	1	41.10	41.00	4	14,770	0.03%
2019/03/27	6	40.60	1	40.70	40.55	5	14,397	0.03%
2019/03/26	6.5	40.30	2	40.35	40.45	4.5	14,149	0.03%
2019/03/25	16	40.08	40	40.32	40.50	-24	13,906	-0.17%
2019/03/22	3	38.65	0	0.00	38.70	3	12,921	0.02%
2019/03/21	0	0.00	0.4	38.80	38.85	-0.4	12,975	0.00%
2019/03/20	0	0.00	1	38.10	38.05	-1	12,847	-0.01%
2019/03/19	0	0.00	5	37.98	38.10	-5	12,820	-0.04%
2019/03/18	8	37.69	1	37.95	37.80	7	12,718	0.06%
2019/03/12	0	0.00	5	38.50	38.40	-5	12,190	-0.04%
2019/03/05	1	38.15	0	0.00	38.00	1	13,299	0.01%
2019/03/04	1	38.00	0	0.00	38.20	1	14,411	0.01%
2019/02/26	3	38.35	0	0.00	38.20	3	14,246	0.02%
2019/02/22	4	38.95	0	0.00	38.70	4	14,472	0.03%
2019/02/20	14	37.98	0	0.00	37.85	14	14,013	0.10%
2019/02/18	5	36.98	0	0.00	36.90	5	13,696	0.04%
2019/02/15	14	37.09	0	0.00	37.45	14	13,766	0.10%
2019/02/13	0	0.00	1	37.70	37.65	-1	13,710	-0.01%
2019/02/11	1	37.60	0	0.00	37.65	1	13,612	0.01%
2019/01/28	0	0.00	6	36.88	37.00	-6	13,669	-0.04%
2019/01/25	0	0.00	6	36.60	36.60	-6	13,691	-0.04%
2019/01/23	0	0.00	104	36.39	36.45	-104	13,992	-0.74%	大賣/鉅額交易
2019/01/22	0	0.00	100	36.20	36.25	-100	14,159	-0.71%
2019/01/18	0	0.00	40	35.94	36.00	-40	14,490	-0.28%
2019/01/16	2	35.60	0	0.00	35.60	2	15,381	0.01%
2019/01/15	18	35.68	21	35.66	35.70	-3	15,547	-0.02%
2019/01/14	1	35.40	0	0.00	35.60	1	15,440	0.01%
2019/01/10	1	36.55	0	0.00	36.55	1	15,388	0.01%
2019/01/04	0	0.00	3	35.35	35.45	-3	15,411	-0.02%
2018/12/24	2	35.68	2	35.80	35.80	0	16,416	0.00%
2018/12/20	20	35.98	0	0.00	35.40	20	16,974	0.12%
2018/12/19	0	0.00	30	36.00	36.00	-30	16,914	-0.18%
2018/12/14	1	35.75	0	0.00	35.75	1	17,273	0.01%
2018/12/10	0	0.00	0.1	34.95	34.75	-0.1	17,308	0.00%
2018/12/07	0	0.00	6	35.15	35.05	-6	17,487	-0.03%
2018/12/05	0	0.00	1	35.15	34.85	-1	17,823	-0.01%
2018/12/04	1	35.30	0	0.00	35.05	1	18,345	0.01%
2018/12/03	0	0.00	7	35.71	35.85	-7	18,146	-0.04%
2018/11/30	0	0.00	1	34.45	34.50	-1	17,903	-0.01%
2018/11/29	0	0.00	1	34.10	34.05	-1	17,779	-0.01%
2018/11/28	5	33.60	6	34.03	34.05	-1	17,765	-0.01%
2018/11/27	80	33.37	3	33.40	33.50	77	17,583	0.44%
2018/11/26	0	0.00	3	35.00	35.35	-3	16,748	-0.02%
2018/11/23	3	34.55	0	0.00	34.70	3	17,213	0.02%
2018/11/22	7	35.11	5	35.50	34.85	2	17,290	0.01%
2018/11/21	35	35.64	0	0.00	35.70	35	17,165	0.20%
2018/11/20	0	0.00	11	36.73	36.65	-11	17,025	-0.06%
2018/11/19	0	0.00	1	36.50	36.50	-1	17,037	-0.01%
2018/11/16	10	36.15	0	0.00	36.45	10	17,140	0.06%
2018/11/15	2	36.15	1	36.25	36.15	1	17,325	0.01%
2018/11/14	1	36.40	2	36.98	36.35	-1	17,409	-0.01%
2018/11/13	6	36.38	12	35.93	36.40	-6	17,458	-0.03%
2018/11/12	0	0.00	3	35.47	35.60	-3	17,488	-0.02%
2018/11/09	10	34.90	3	34.88	34.90	7	17,688	0.04%
2018/11/08	34	35.33	1	35.30	35.50	33	18,029	0.18%
2018/11/07	13	35.46	0	0.00	35.50	13	18,509	0.07%
2018/11/06	11	34.90	0	0.00	35.10	11	19,646	0.06%
2018/11/05	12	35.02	0	0.00	35.35	12	19,895	0.06%
2018/11/02	10	36.15	8	36.32	36.45	2	20,127	0.01%
2018/11/01	2	35.50	0	0.00	35.65	2	20,426	0.01%
2018/10/29	15	33.60	0	0.00	33.90	15	20,980	0.07%
2018/10/26	0	0.00	8	33.29	33.50	-8	21,504	-0.04%
2018/10/25	10	33.20	0	0.00	34.00	10	22,325	0.04%
2018/10/24	13	34.35	1	34.60	34.15	12	23,157	0.05%
2018/10/23	13	35.82	2	35.65	36.00	11	22,836	0.05%
2018/10/22	0	0.00	15	37.73	37.55	-15	23,078	-0.06%
2018/10/19	10	37.20	3	37.35	37.25	7	24,086	0.03%
2018/10/17	5	38.70	0	0.00	38.25	5	25,131	0.02%
2018/10/16	25	38.10	30	37.80	38.20	-5	25,323	-0.02%
2018/10/15	5	38.50	0	0.00	38.50	5	25,455	0.02%
2018/10/11	24	37.23	0	0.00	37.60	24	25,654	0.09%
2018/10/09	2	39.83	25	40.15	40.05	-23	25,282	-0.09%
2018/10/05	1	39.65	0	0.00	39.70	1	25,579	0.00%
2018/10/04	23	39.61	0	0.00	39.80	23	25,683	0.09%
2018/10/03	15	40.15	0	0.00	40.20	15	25,833	0.06%
2018/10/02	27	40.29	0	0.00	40.30	27	26,052	0.10%
2018/10/01	20	41.08	0	0.00	41.05	20	26,235	0.08%
2018/09/28	0	0.00	56	41.47	41.10	-56	26,430	-0.21%
2018/09/27	1	40.25	9	39.93	40.25	-8	26,273	-0.03%
2018/09/26	1	39.90	0	0.00	39.90	1	26,482	0.00%
2018/09/21	0	0.00	4	40.68	40.40	-4	27,049	-0.01%
2018/09/20	13	39.95	7	40.23	40.10	6	26,888	0.02%
2018/09/19	17	40.23	25	40.42	40.15	-8	26,972	-0.03%
2018/09/18	0	0.00	3	39.70	39.70	-3	27,031	-0.01%
2018/09/14	2	39.55	0	0.00	39.65	2	27,256	0.01%
2018/09/13	9	39.20	0	0.00	39.10	9	27,301	0.03%
2018/09/11	5	37.28	4	37.60	38.00	1	27,244	0.00%
2018/09/10	31.4	38.12	0	0.00	37.95	31.4	27,027	0.12%
2018/09/07	1.4	41.35	2	41.35	41.30	-0.6	26,616	0.00%
2018/09/06	0	0.00	15	41.75	41.80	-15	26,592	-0.06%
2018/09/05	2	41.60	0	0.00	41.55	2	26,581	0.01%
2018/09/04	0	0.00	5	41.89	42.10	-5	26,593	-0.02%
2018/09/03	23	41.47	0.1	41.35	41.35	22.9	26,409	0.09%
2018/08/31	26	41.58	1	41.70	42.35	25	26,343	0.09%
2018/08/30	12	41.71	0	0.00	42.00	12	26,050	0.05%
2018/08/29	0	0.00	6	43.30	43.40	-6	25,625	-0.02%
2018/08/28	1	43.05	16.5	43.25	43.30	-15.5	25,698	-0.06%
2018/08/27	2	43.25	0	43.10	43.30	2	25,815	0.01%
2018/08/24	14	42.79	0	0.00	42.80	14	25,756	0.05%
2018/08/23	0	0.00	1	43.00	43.10	-1	25,948	0.00%
2018/08/22	0	0.00	3	42.88	42.95	-3	26,075	-0.01%
2018/08/21	5	42.14	4	42.15	42.90	1	26,120	0.00%
2018/08/20	10	42.50	0	0.00	42.00	10	26,216	0.04%
2018/08/17	10	42.50	27	42.80	42.05	-17	26,177	-0.06%
2018/08/16	44	41.92	0	0.00	42.00	44	26,134	0.17%
2018/08/15	10	42.74	4	43.55	42.35	6	26,225	0.02%
2018/08/14	11	43.14	42	43.30	43.30	-31	25,975	-0.12%
2018/08/13	10	41.95	11	43.63	42.15	-1	25,677	0.00%
2018/08/10	5	41.25	3	41.50	41.50	2	24,798	0.01%
2018/08/09	0	0.00	40	40.70	40.50	-40	24,741	-0.16%
2018/08/07	1	40.15	11.3	40.29	40.15	-10.3	25,092	-0.04%
2018/08/06	18	40.41	0	0.00	40.35	18	25,024	0.07%
2018/08/03	6	40.90	0	0.00	40.45	6	24,795	0.02%
2018/08/02	11	40.61	1	40.95	40.60	10	24,490	0.04%
2018/08/01	3	40.05	14	41.01	41.05	-11	23,866	-0.05%
2018/07/31	35	39.40	1	39.45	39.35	34	22,946	0.15%
2018/07/30	11	41.06	4	41.10	40.70	7	22,017	0.03%
2018/07/27	34	40.74	0	0.00	40.30	34	21,668	0.16%
2018/07/26	4	41.48	8	41.82	40.50	-4	21,333	-0.02%
2018/07/25	1	45.05	55	45.00	45.10	-54	20,460	-0.26%
2018/07/24	7	43.50	27	44.84	45.50	-20	20,173	-0.10%
2018/07/23	52	42.69	0	0.00	42.65	52	19,368	0.27%
2018/07/20	2	42.48	0	0.00	42.30	2	19,251	0.01%
2018/07/19	1.1	42.61	0	0.00	42.75	1.1	19,164	0.01%
2018/07/18	6	42.41	0	0.00	42.25	6	19,412	0.03%
2018/07/17	6	42.15	0	0.00	42.15	6	19,164	0.03%
2018/07/16	0	0.00	1	42.90	42.50	-1	19,102	-0.01%
2018/07/13	1	43.30	0	0.00	43.50	1	19,058	0.01%
2018/07/11	5	42.14	1	42.25	42.15	4	18,533	0.02%
2018/07/10	4	42.95	4	42.95	43.25	0	18,222	0.00%
2018/07/06	3	41.33	7	41.56	41.60	-4	17,544	-0.02%
2018/07/05	8	42.03	0	0.00	42.05	8	17,264	0.05%
2018/07/04	1	41.85	0	0.00	42.00	1	17,216	0.01%
2018/07/03	8	42.36	2	42.53	42.75	6	16,918	0.04%
2018/07/02	2	41.60	4	42.03	41.85	-2	16,442	-0.01%
2018/06/29	1	42.10	0	0.00	42.35	1	16,147	0.01%
2018/06/28	2	42.93	2	42.68	42.40	0	15,725	0.00%
2018/06/27	9	43.42	0	0.00	43.00	9	15,500	0.06%
2018/06/26	3	43.82	1	44.65	43.70	2	15,155	0.01%
2018/06/25	0	0.00	1	44.45	44.70	-1	14,905	-0.01%
2018/06/22	3	44.67	3	44.67	44.60	0	14,764	0.00%
2018/06/21	2	44.65	0	0.00	44.75	2	14,558	0.01%
2018/06/20	0	0.00	30	44.58	44.75	-30	14,521	-0.21%
2018/06/19	5	44.05	0	0.00	43.85	5	14,290	0.03%
2018/06/13	3	45.30	13	45.17	45.45	-10	13,540	-0.07%
2018/06/12	4	44.50	0	0.00	44.50	4	13,514	0.03%
2018/06/11	6	44.61	0	0.00	44.60	6	13,386	0.04%
2018/06/08	3	44.55	12	44.97	45.00	-9	13,315	-0.07%
2018/06/07	5	44.70	5	45.10	44.75	0	13,245	0.00%
2018/06/06	20	44.60	0	0.00	44.80	20	13,226	0.15%
2018/06/05	20	45.10	10	45.70	45.20	10	13,105	0.08%
2018/06/04	0	0.00	11	44.41	45.65	-11	12,867	-0.09%
2018/06/01	3	43.60	0	0.00	43.75	3	12,533	0.02%
2018/05/31	2	43.60	0	0.00	43.60	2	12,403	0.02%
2018/05/30	1	43.80	8	43.76	43.75	-7	12,061	-0.06%
2018/05/29	13	43.33	2	43.38	43.40	11	11,777	0.09%
2018/05/28	3	43.97	1	43.85	43.95	2	11,560	0.02%
2018/05/25	9	44.05	0	0.00	43.90	9	11,405	0.08%
2018/05/24	3	44.00	3	44.45	44.75	0	11,186	0.00%
2018/05/23	10	44.95	0	0.00	44.10	10	10,986	0.09%
2018/05/22	0	0.00	3	45.80	45.60	-3	10,678	-0.03%
2018/05/21	2	45.85	0	45.80	46.00	2	10,604	0.02%
2018/05/18	2	45.30	4	45.85	45.55	-2	10,386	-0.02%
2018/05/17	2	46.05	4	46.15	45.65	-2	10,246	-0.02%
2018/05/16	1	46.25	30	46.19	45.90	-29	9,922	-0.29%
2018/05/15	0	0.00	0	43.30	43.50	0	9,122	0.00%
2018/05/14	1	42.40	1	42.95	43.15	0	9,082	0.00%
2018/05/11	1	41.10	0	0.00	41.25	1	8,797	0.01%
2018/05/09	25	40.65	0	0.00	40.60	25	8,472	0.30%
2018/05/08	10	40.10	11	40.97	40.80	-1	8,411	-0.01%
2018/05/07	1	40.30	17	41.06	40.40	-16	8,247	-0.19%
2018/05/02	0	0.00	1	41.35	40.85	-1	7,860	-0.01%
2018/04/30	0	0.00	0	40.75	40.85	0	7,745	0.00%
2018/04/27	0	0.00	1	40.20	40.30	-1	7,743	-0.01%
2018/04/26	1	40.55	2.2	40.53	40.50	-1.2	7,705	-0.02%
2018/04/25	10	40.00	1	40.20	40.20	9	7,573	0.12%
2018/04/24	5	40.67	15	40.90	40.85	-10	7,530	-0.13%
2018/04/20	0	0.00	6	39.28	38.75	-6	7,184	-0.08%
2018/04/19	1	39.00	0	0.00	39.00	1	7,137	0.01%
2018/04/18	0	38.10	0	0.00	38.20	0	7,203	0.00%
2018/04/16	0	0.00	10	38.15	38.25	-10	7,756	-0.13%
2018/04/12	0	38.00	5	38.30	38.10	-5	8,316	-0.06%
2018/04/11	5	38.45	0	0.00	38.45	5	8,816	0.06%
2018/04/10	0	0.00	19	37.58	38.20	-19	8,908	-0.21%
2018/04/09	0	0.00	0	37.30	37.35	0	8,975	0.00%
2018/04/03	2	36.20	0	0.00	36.95	2	9,075	0.02%
2018/03/31	0	36.55	0	0.00	36.55	0	9,273	0.00%
2018/03/30	0	0.00	0.5	36.60	36.60	-0.5	9,384	-0.01%
2018/03/29	5	36.40	0	0.00	36.55	5	9,612	0.05%
2018/03/26	10	36.60	0	0.00	36.60	10	10,164	0.10%
2018/03/23	0	0.00	2	37.00	37.00	-2	10,302	-0.02%
2018/03/22	0	0.00	5	37.50	37.55	-5	10,341	-0.05%
2018/03/19	0	0.00	0.1	37.50	37.55	-0.1	10,391	0.00%
2018/03/16	0.5	37.45	0	0.00	37.60	0.5	10,402	0.00%
2018/03/14	2	37.60	0	0.00	37.50	2	10,242	0.02%
2018/02/26	0	0.00	0.1	36.60	36.55	-0.1	11,206	0.00%
2018/02/22	1	36.40	0	0.00	36.50	1	11,272	0.01%
2018/02/21	1	36.60	0	0.00	37.20	1	11,246	0.01%
2018/02/08	10	36.75	2	36.80	36.75	8	11,101	0.07%
2018/02/07	0	0.00	2	36.40	36.40	-2	11,348	-0.02%
2018/02/06	0.1	35.65	0	0.00	35.50	0.1	11,176	0.00%
2018/02/02	0	0.00	4	38.00	37.90	-4	10,815	-0.04%
2018/01/26	0.6	38.10	0	0.00	38.20	0.6	10,632	0.01%
2018/01/25	0	0.00	1	37.60	37.60	-1	10,496	-0.01%
2018/01/23	1	37.20	1	37.30	37.30	0	10,370	0.00%
2018/01/22	0	0.00	2	37.88	37.85	-2	10,192	-0.02%
2018/01/17	0	0.00	5	38.43	38.50	-5	9,868	-0.05%
2018/01/15	3	37.60	0	0.00	37.85	3	9,652	0.03%
2018/01/12	10.1	37.82	0	0.00	37.60	10.1	9,583	0.11%
2018/01/11	0	0.00	1	37.60	37.50	-1	9,356	-0.01%
2018/01/10	0	0.00	1	38.45	38.45	-1	8,870	-0.01%
2018/01/09	0	0.00	7.3	38.34	38.30	-7.3	8,715	-0.08%
2018/01/08	0	0.00	8.1	37.70	38.20	-8.1	8,456	-0.10%
2018/01/04	0	0.00	1	37.15	37.20	-1	7,623	-0.01%
2018/01/03	0	0.00	2	37.20	37.35	-2	7,533	-0.03%