台泥 (1101)-富邦-新營券商分點個股進出

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
32.05
漲跌
▼0.30
漲幅
-0.93%
成交量
15,177張
產業
上市水泥類股
2636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－富邦-新營券商分點個股進出

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

富邦-新營券商分點個股進出
富邦-新營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
2024/04/30	3.2	32.13	0	0.00	32.05	3.2	16,171	0.02%
2024/04/29	3	32.05	11	32.28	32.35	-8	16,038	-0.05%
2024/04/26	1.4	31.95	10	31.80	31.80	-8.6	15,880	-0.05%
2024/04/25	4.2	31.98	0	0.00	32.00	4.2	15,849	0.03%
2024/04/24	0.1	32.30	2.4	32.30	32.15	-2.3	15,799	-0.01%
2024/04/23	9.2	32.40	0	0.00	32.35	9.2	16,021	0.06%
2024/04/19	21	32.15	14	32.04	32.00	7	15,756	0.04%
2024/04/18	5.2	32.40	0	0.00	32.70	5.2	15,379	0.03%
2024/04/17	11.1	32.56	6.1	32.68	32.65	5	15,172	0.03%
2024/04/16	12.1	32.65	9	32.75	32.45	3.1	15,008	0.02%
2024/04/15	2	32.70	3	32.78	32.35	-1	14,402	-0.01%
2024/04/12	20	31.94	0	0.00	32.20	20	14,063	0.14%
2024/04/11	2	32.43	8	32.43	32.40	-6	13,848	-0.04%
2024/04/10	9.2	32.76	3.7	32.80	32.70	5.5	13,783	0.04%
2024/04/09	16.1	32.30	2	32.35	32.45	14.1	13,609	0.10%
2024/04/08	25	32.31	1	32.50	32.30	24	13,545	0.18%
2024/04/03	8.2	32.30	6.1	32.35	32.00	2.1	13,436	0.02%
2024/04/02	1.9	31.95	0	0.00	31.95	1.9	13,046	0.01%
2024/04/01	3	32.12	1	32.10	32.15	2	13,124	0.02%
2024/03/29	1.1	31.88	3	31.90	32.15	-1.9	13,089	-0.01%
2024/03/28	0	0.00	0	31.85	31.70	0	12,963	0.00%
2024/03/27	1	31.45	0.4	31.80	31.70	0.6	12,844	0.00%
2024/03/26	1	31.50	0	0.00	31.55	1	12,765	0.01%
2024/03/25	8	31.14	20	31.10	31.10	-12	12,723	-0.09%
2024/03/22	4.5	31.18	0	0.00	31.15	4.5	12,702	0.04%
2024/03/21	4.4	31.48	6.2	31.56	31.50	-1.8	12,514	-0.01%
2024/03/20	9.3	30.97	5	30.88	30.90	4.3	12,516	0.03%
2024/03/19	14.2	31.47	0.8	31.50	31.40	13.4	12,198	0.11%
2024/03/18	15.1	31.70	1	31.70	31.70	14.1	11,945	0.12%
2024/03/15	15	31.98	2	31.90	31.95	13	11,833	0.11%
2024/03/14	4.4	31.85	0.3	31.90	32.00	4.1	11,512	0.04%
2024/03/13	7.2	31.76	13	31.74	31.70	-5.8	11,518	-0.05%
2024/03/12	16.1	31.91	0	0.00	32.00	16.1	11,388	0.14%
2024/03/11	3.9	31.71	0	0.00	31.80	3.9	11,415	0.03%
2024/03/08	37.1	31.90	6	31.94	31.85	31.1	11,531	0.27%
2024/03/07	20.3	31.97	9.6	31.94	32.00	10.8	11,664	0.09%
2024/03/06	3.1	32.01	5	31.93	32.00	-1.9	12,022	-0.02%
2024/03/05	2.1	32.05	0.5	32.05	32.00	1.6	13,502	0.01%
2024/03/04	3.2	32.04	0	0.00	32.05	3.2	13,771	0.02%
2024/03/01	5.2	32.00	3	32.02	32.05	2.2	14,657	0.02%
2024/02/29	21	32.22	14	32.24	32.10	7	14,759	0.05%
2024/02/27	3	31.92	0	0.00	31.85	3	14,610	0.02%
2024/02/26	1	32.35	2	32.23	32.15	-1	14,608	-0.01%
2024/02/23	1	32.40	5	32.41	32.40	-4	14,694	-0.03%
2024/02/22	0	0.00	22	32.45	32.55	-22	15,103	-0.15%
2024/02/21	1.3	32.48	0	0.00	32.50	1.3	15,202	0.01%
2024/02/20	5	32.61	5.4	32.59	32.65	-0.4	15,222	0.00%
2024/02/19	0	32.75	8	32.47	32.80	-8	15,433	-0.05%
2024/02/16	4.7	31.83	9	31.80	31.90	-4.3	15,704	-0.03%
2024/02/15	15	31.99	0	0.00	32.00	15	15,670	0.10%
2024/02/05	9.2	31.99	0	0.00	32.15	9.2	15,497	0.06%
2024/02/02	21.1	32.40	1	32.40	32.25	20.1	15,452	0.13%
2024/02/01	1.1	32.30	48	32.38	32.45	-46.9	15,591	-0.30%
2024/01/31	16.6	31.86	7	31.99	31.90	9.6	15,628	0.06%
2024/01/30	3	32.05	0	0.00	32.00	3	15,538	0.02%
2024/01/29	36	32.48	0	0.00	32.35	36	15,511	0.23%
2024/01/25	1.1	32.61	0	0.00	32.70	1.1	15,730	0.01%
2024/01/24	1	32.65	0	32.80	32.60	1	15,865	0.01%
2024/01/23	12	32.52	1	32.40	32.70	11	16,153	0.07%
2024/01/22	20	32.39	1	32.35	32.30	19	16,296	0.12%
2024/01/19	2	31.88	0	0.00	32.40	2	16,355	0.01%
2024/01/18	9.4	32.14	0	0.00	32.05	9.4	16,380	0.06%
2024/01/17	2.3	32.29	0	0.00	32.20	2.3	16,459	0.01%
2024/01/16	4	33.08	2	32.95	32.90	2	16,356	0.01%
2024/01/15	2.4	33.64	10	33.60	33.65	-7.6	16,277	-0.05%
2024/01/12	2	33.65	0	0.00	33.75	2	16,716	0.01%
2024/01/11	1	33.70	2	33.70	33.70	-1	17,605	-0.01%
2024/01/10	4	33.93	11	33.80	33.70	-7	18,877	-0.04%
2024/01/09	0	0.00	2	34.15	34.05	-2	19,006	-0.01%
2024/01/05	15	34.28	6	34.27	34.35	9	19,349	0.05%
2024/01/04	26	34.20	5	34.20	34.20	21	19,609	0.11%
2024/01/03	25.5	34.32	0.2	34.35	34.20	25.3	19,771	0.13%
2024/01/02	0.1	34.80	1	34.75	34.70	-0.9	19,818	0.00%
2023/12/29	8.1	34.77	0	0.00	34.85	8.1	19,953	0.04%
2023/12/28	0.2	34.80	1	34.75	34.90	-0.9	20,185	0.00%
2023/12/27	21	34.77	7	34.86	34.90	14	20,197	0.07%
2023/12/26	0.1	34.65	2	34.63	34.65	-1.9	20,237	-0.01%
2023/12/25	1	34.60	0	0.00	34.50	1	20,449	0.00%
2023/12/21	0	0.00	17	34.20	34.25	-17	20,790	-0.08%
2023/12/20	10	34.50	2	34.38	34.50	8	21,158	0.04%
2023/12/19	1.1	34.35	0	0.00	34.35	1.1	21,394	0.00%
2023/12/18	0	0.00	14	34.53	34.55	-14	21,730	-0.06%
2023/12/15	11	34.40	0	0.00	34.30	11	21,955	0.05%
2023/12/14	0	0.00	6	34.43	34.40	-6	21,772	-0.03%
2023/12/13	4.2	34.15	4	34.15	34.05	0.2	21,743	0.00%
2023/12/12	0.1	34.30	8.3	34.15	34.15	-8.2	21,824	-0.04%
2023/12/11	0.1	34.55	2	34.30	34.40	-1.9	21,878	-0.01%
2023/12/08	0.4	34.75	0	0.00	34.60	0.4	22,119	0.00%
2023/12/07	0.5	34.75	1	34.50	34.50	-0.5	22,107	0.00%
2023/12/06	5.1	34.71	4	34.75	34.60	1.1	22,145	0.00%
2023/12/05	1	34.80	8	34.62	34.90	-7	22,206	-0.03%
2023/12/04	19.6	34.21	16	34.28	34.05	3.6	22,066	0.02%
2023/12/01	8.1	34.56	0	0.00	34.40	8.1	22,225	0.04%
2023/11/30	18.5	34.86	25	35.18	34.95	-6.5	21,892	-0.03%
2023/11/29	11.7	34.35	0	34.70	34.25	11.6	20,364	0.06%
2023/11/28	20.6	34.95	8.5	35.05	34.50	12.1	20,138	0.06%
2023/11/27	5	34.28	10	34.13	33.95	-5	19,597	-0.03%
2023/11/24	4	33.90	0	0.00	33.75	4	19,408	0.02%
2023/11/22	7.1	33.99	1	34.05	33.85	6.1	19,049	0.03%
2023/11/21	11	34.04	14	34.06	34.20	-3	18,952	-0.02%
2023/11/20	2.1	33.21	2	33.60	33.60	0	18,544	0.00%
2023/11/17	1.1	33.26	7	33.30	33.20	-5.9	18,469	-0.03%
2023/11/16	15.1	33.15	0	0.00	33.05	15.1	18,400	0.08%
2023/11/15	1	33.05	3.3	33.01	33.15	-2.3	18,225	-0.01%
2023/11/14	2.1	32.65	2	32.65	32.50	0.1	18,089	0.00%
2023/11/13	121.1	32.65	0	0.00	32.80	121.1	18,187	0.67%	大買/鉅額交易
2023/11/10	2.2	32.83	0	0.00	32.85	2.2	18,374	0.01%
2023/11/09	1	32.95	0	0.00	32.90	1	18,388	0.01%
2023/11/08	0	0.00	131	32.90	32.90	-131	18,405	-0.71%	大賣/鉅額交易
2023/11/07	7.3	32.58	1.4	32.58	32.55	5.9	18,432	0.03%
2023/11/06	10	32.87	1	32.95	32.80	9	18,394	0.05%
2023/11/03	18	32.77	2	32.85	32.90	16	18,290	0.09%
2023/11/02	3	32.40	1	32.45	32.35	2	18,196	0.01%
2023/11/01	1.1	32.44	1	32.10	32.10	0.1	18,166	0.00%
2023/10/31	27	32.22	3	32.24	32.25	24	18,158	0.13%
2023/10/30	28	31.81	1	32.00	32.00	27	18,028	0.15%
2023/10/27	3	31.93	0	0.00	31.85	3	17,917	0.02%
2023/10/26	6	31.45	0	0.00	31.45	6	17,975	0.03%
2023/10/25	6	31.62	1	31.65	31.55	5	17,848	0.03%
2023/10/24	2.1	31.53	0.7	31.60	31.50	1.4	17,706	0.01%
2023/10/23	5	31.74	0	0.00	31.65	5	17,530	0.03%
2023/10/20	1.2	31.77	2	31.50	31.75	-0.8	17,702	0.00%
2023/10/19	16.7	31.83	0	0.00	31.90	16.7	17,409	0.10%
2023/10/18	13.6	32.49	0	0.00	32.45	13.6	16,813	0.08%
2023/10/17	1.1	33.51	6	33.45	33.45	-4.9	15,659	-0.03%
2023/10/16	7.1	33.83	0	0.00	33.60	7.1	15,645	0.05%
2023/10/13	1	34.10	5.6	34.07	33.80	-4.6	15,722	-0.03%
2023/10/12	1	33.55	1	33.75	33.70	0	15,681	0.00%
2023/10/06	4	32.90	0	0.00	32.80	4	15,540	0.03%
2023/10/05	3.2	32.80	0	0.00	32.75	3.2	15,507	0.02%
2023/10/04	1.9	32.97	4	32.90	32.90	-2.1	15,539	-0.01%
2023/10/03	5.1	33.24	1.1	33.20	33.20	4	15,625	0.03%
2023/10/02	2.1	33.13	7	33.11	33.10	-5	15,776	-0.03%
2023/09/28	1.1	33.11	0	0.00	33.25	1.1	16,020	0.01%
2023/09/27	2.2	33.06	0	0.00	33.05	2.2	15,999	0.01%
2023/09/26	6.7	33.05	0	0.00	33.00	6.7	15,938	0.04%
2023/09/25	20.3	33.08	0	0.00	33.10	20.3	15,777	0.13%
2023/09/22	9.6	33.46	0	0.00	33.50	9.6	15,474	0.06%
2023/09/21	11.3	33.95	0	34.05	33.80	11.3	15,253	0.07%
2023/09/20	8.5	34.46	0	0.00	34.35	8.5	15,082	0.06%
2023/09/19	1.3	34.95	0	0.00	34.80	1.3	14,902	0.01%
2023/09/18	4.2	35.04	0	0.00	35.10	4.2	14,938	0.03%
2023/09/15	2.1	35.15	0	0.00	35.10	2.1	15,030	0.01%
2023/09/14	5	35.36	51	35.40	35.50	-46	14,962	-0.31%
2023/09/13	5.5	35.15	4	35.10	35.30	1.5	14,972	0.01%
2023/09/12	19.1	34.50	0	0.00	34.60	19.1	15,254	0.13%
2023/09/11	1	34.05	0	0.00	34.20	1	15,266	0.01%
2023/09/08	6.2	34.16	0	0.00	34.10	6.2	15,301	0.04%
2023/09/07	11.2	34.27	0	0.00	34.35	11.2	15,280	0.07%
2023/09/06	22.2	34.52	0.3	34.50	34.40	21.9	15,287	0.14%
2023/09/05	7.1	35.00	0	0.00	35.00	7.1	14,939	0.05%
2023/09/04	6.1	35.08	4	34.96	35.20	2.1	14,925	0.01%
2023/09/01	8	35.29	0	0.00	35.25	8	14,877	0.05%
2023/08/31	10.1	34.99	0	0.00	34.95	10.1	14,843	0.07%
2023/08/30	4.4	35.33	0	0.00	35.30	4.4	14,684	0.03%
2023/08/28	2	35.13	0	0.00	35.20	2	15,344	0.01%
2023/08/25	0	35.25	0	0.00	35.10	0	16,124	0.00%
2023/08/24	4.2	35.33	10	35.30	35.30	-5.8	16,441	-0.04%
2023/08/23	10	35.40	6	35.30	35.30	4	16,726	0.02%
2023/08/22	1.1	35.36	0	35.55	35.40	1.1	16,947	0.01%
2023/08/21	0.1	35.45	0	0.00	35.40	0.1	17,344	0.00%
2023/08/18	7.3	35.21	0	0.00	35.15	7.3	17,523	0.04%
2023/08/17	13.1	35.64	0	0.00	35.65	13.1	17,458	0.08%
2023/08/16	29.3	36.08	5	36.05	36.05	24.3	17,488	0.14%
2023/08/15	4	36.71	0	0.00	36.70	4	17,473	0.02%
2023/08/14	0.1	37.06	0	0.00	36.85	0.1	17,582	0.00%
2023/08/11	0.1	37.41	3	37.47	37.40	-2.9	17,637	-0.02%
2023/08/10	2	36.83	2	36.85	36.85	0	17,644	0.00%
2023/08/09	3	37.12	0	0.00	37.15	3	17,972	0.02%
2023/08/08	5	37.19	1	37.40	37.10	4	18,250	0.02%
2023/08/07	0	0.00	4	37.53	37.65	-4	18,384	-0.02%
2023/08/04	1	37.40	1	37.45	37.35	0	18,438	0.00%
2023/08/02	3	37.40	4	37.45	37.20	-1	18,846	-0.01%
2023/08/01	4.1	37.53	2	37.50	37.55	2.1	19,015	0.01%
2023/07/31	2	37.47	2	37.50	37.30	0	19,125	0.00%
2023/07/28	10	37.30	0	37.40	37.35	10	19,175	0.05%
2023/07/27	5.1	37.30	3	37.50	37.35	2.1	19,620	0.01%
2023/07/26	11	37.35	5	37.35	37.25	6	20,584	0.03%
2023/07/25	4.3	37.27	12	37.38	37.40	-7.7	20,798	-0.04%
2023/07/24	2	36.60	1	36.70	36.50	1	20,874	0.00%
2023/07/21	11.2	36.35	0	0.00	36.10	11.2	21,180	0.05%
2023/07/20	0.7	36.71	2	36.60	36.55	-1.3	21,667	-0.01%
2023/07/19	1.2	36.60	0	0.00	36.60	1.2	22,718	0.01%
2023/07/18	3.2	36.63	6	36.81	37.10	-2.8	23,504	-0.01%
2023/07/17	5.1	36.74	0	0.00	36.75	5.1	23,411	0.02%
2023/07/14	20	37.06	1	37.00	37.00	19	23,348	0.08%
2023/07/13	5	37.00	1	36.85	36.80	4	23,366	0.02%
2023/07/12	2.1	36.58	1.7	36.63	36.60	0.4	23,564	0.00%
2023/07/11	3.2	36.75	1	36.85	36.55	2.2	23,517	0.01%
2023/07/10	26.6	36.99	0	0.00	36.85	26.6	23,394	0.11%
2023/07/07	5.1	37.04	0	0.00	37.30	5.1	23,264	0.02%
2023/07/06	13.6	37.40	6	37.43	37.25	7.6	23,393	0.03%
2023/07/05	4.2	37.91	7.5	38.09	37.80	-3.4	23,091	-0.01%
2023/07/04	1.1	38.15	7	38.11	38.05	-5.9	22,913	-0.03%
2023/07/03	1	38.20	0	0.00	38.25	1	22,864	0.00%
2023/06/30	1	38.10	0	0.00	38.05	1	22,907	0.00%
2023/06/29	3	38.13	0	0.00	38.05	3	22,932	0.01%
2023/06/28	6.2	38.13	15	38.40	38.05	-8.8	22,980	-0.04%
2023/06/27	0.2	38.55	2	38.50	38.45	-1.8	23,114	-0.01%
2023/06/26	0	38.80	1	38.85	38.80	-1	23,371	0.00%
2023/06/21	0.2	38.51	1.1	38.43	38.70	-0.9	23,378	0.00%
2023/06/20	4.2	38.52	0	0.00	38.55	4.2	23,375	0.02%
2023/06/19	2	38.65	1	38.85	38.70	1	23,493	0.00%
2023/06/16	22	39.00	60.4	38.80	38.70	-38.4	23,472	-0.16%
2023/06/15	3	38.27	16.1	38.30	38.35	-13.1	23,007	-0.06%
2023/06/14	11.1	38.21	0	0.00	38.35	11.1	23,330	0.05%
2023/06/13	1	38.25	20	38.22	38.25	-19	23,466	-0.08%
2023/06/12	2.1	38.33	0	0.00	38.25	2.1	23,491	0.01%
2023/06/09	0.1	38.45	14.2	38.44	38.45	-14.1	23,511	-0.06%
2023/06/08	4.2	38.49	3.4	38.56	38.50	0.8	23,676	0.00%
2023/06/07	2	38.80	2	38.80	38.80	0	23,851	0.00%
2023/06/06	3.1	38.90	1	39.00	38.80	2.1	24,048	0.01%
2023/06/05	4.4	39.01	3.2	38.96	38.85	1.2	24,210	0.00%
2023/06/02	1	38.65	52.1	38.60	38.55	-51.1	24,023	-0.21%
2023/06/01	7.6	37.81	5	37.80	37.75	2.6	23,598	0.01%
2023/05/31	5.2	38.04	5	38.08	37.90	0.2	23,504	0.00%
2023/05/30	18.1	38.01	30	38.22	38.30	-11.9	22,887	-0.05%
2023/05/29	9	37.85	0	0.00	38.15	9	23,178	0.04%
2023/05/26	0.2	37.90	1	37.75	38.00	-0.9	23,692	0.00%
2023/05/25	6.1	37.55	0	0.00	38.05	6.1	24,133	0.03%
2023/05/24	9.1	37.65	3	37.65	37.85	6.1	23,953	0.03%
2023/05/23	1.1	37.97	0	0.00	37.90	1.1	23,751	0.00%
2023/05/22	0	0.00	1	38.10	38.25	-1	23,649	0.00%
2023/05/19	5.2	37.79	10	37.80	37.85	-4.9	23,556	-0.02%
2023/05/18	0.1	37.85	14	37.82	37.85	-13.9	23,437	-0.06%
2023/05/17	2	38.03	0	0.00	37.90	2	23,453	0.01%
2023/05/16	2	37.60	1	37.75	37.75	1	23,506	0.00%
2023/05/15	10.5	37.29	0	0.00	37.35	10.5	23,506	0.04%
2023/05/12	6.3	38.16	1	38.30	37.80	5.3	23,276	0.02%
2023/05/11	6.3	38.16	1	38.30	38.20	5.3	23,037	0.02%
2023/05/10	0.1	38.85	1.1	38.76	38.85	-1	22,849	0.00%
2023/05/09	11.3	38.67	14.5	38.87	38.65	-3.2	22,795	-0.01%
2023/05/08	17	39.64	3	39.65	39.60	14	22,479	0.06%
2023/05/05	4.2	39.43	21	39.35	39.30	-16.8	22,322	-0.08%
2023/05/04	12	39.64	6	39.53	39.45	6	22,305	0.03%
2023/05/03	25.1	39.90	3	39.70	39.50	22.1	22,236	0.10%
2023/05/02	9	39.58	21.2	39.82	39.90	-12.2	22,048	-0.06%
2023/04/28	8	38.93	2	38.70	38.70	6	21,538	0.03%
2023/04/27	7.1	39.01	0	39.10	38.65	7.1	21,481	0.03%
2023/04/26	0	0.00	3	38.93	39.10	-3	21,572	-0.01%
2023/04/25	1.1	38.50	6	38.53	38.50	-5	21,693	-0.02%
2023/04/24	33	39.33	21	39.44	39.55	12	21,265	0.06%
2023/04/21	30	38.40	20	38.43	38.30	10	20,241	0.05%
2023/04/20	1	37.30	0	0.00	37.20	1	19,358	0.01%
2023/04/19	1.1	37.12	0	0.00	37.10	1.1	19,409	0.01%
2023/04/18	9.3	37.61	3	37.47	37.45	6.3	19,425	0.03%
2023/04/17	20.6	38.05	4	37.93	37.95	16.6	19,656	0.08%
2023/04/14	0.1	37.50	0	0.00	37.55	0.1	19,373	0.00%
2023/04/13	3	37.47	2	37.58	37.55	1	19,387	0.01%
2023/04/12	9	37.57	1.4	37.57	37.45	7.6	19,333	0.04%
2023/04/11	1	37.45	5	37.22	37.45	-4	19,262	-0.02%
2023/04/10	1.4	36.44	0	0.00	36.60	1.4	19,042	0.01%
2023/04/07	4	36.39	4	36.45	36.40	0	19,060	0.00%
2023/04/06	1.1	36.36	0	0.00	36.45	1.1	19,160	0.01%
2023/03/31	2.1	36.50	0	0.00	36.40	2.1	19,407	0.01%
2023/03/30	2.1	36.16	3.2	36.31	36.20	-1.1	20,415	-0.01%
2023/03/29	4.5	36.22	0	0.00	36.35	4.5	21,328	0.02%
2023/03/28	14.7	36.35	3	36.20	36.20	11.7	22,230	0.05%
2023/03/27	10.4	36.79	0.5	36.85	36.65	9.9	23,097	0.04%
2023/03/24	1.1	37.41	4	37.63	37.60	-2.9	23,872	-0.01%
2023/03/23	3.2	37.33	1	37.35	37.35	2.2	23,875	0.01%
2023/03/22	4.1	37.25	0	0.00	37.20	4.1	23,957	0.02%
2023/03/21	0.1	37.15	18	37.11	37.05	-18	24,027	-0.07%
2023/03/20	3.1	36.85	1.2	36.92	36.90	2	24,042	0.01%
2023/03/17	6.1	36.59	1	36.50	36.40	5.1	24,199	0.02%
2023/03/16	16.8	36.57	1	36.65	36.35	15.8	23,908	0.07%
2023/03/15	0.1	37.25	1	37.15	37.10	-0.9	23,942	0.00%
2023/03/14	4.1	36.66	2	36.95	36.75	2.1	24,037	0.01%
2023/03/13	8.4	36.48	4	36.63	36.75	4.4	24,266	0.02%
2023/03/10	31.7	36.70	2.3	36.74	36.70	29.3	24,281	0.12%
2023/03/09	6.2	37.26	3	37.35	37.20	3.2	24,506	0.01%
2023/03/08	10.3	37.61	3.1	37.62	37.75	7.2	24,873	0.03%
2023/03/07	11.1	38.00	0	0.00	37.95	11.1	24,885	0.04%
2023/03/06	6.2	37.98	2	37.95	37.95	4.2	25,216	0.02%
2023/03/03	3.1	37.85	1	37.75	37.75	2.1	25,487	0.01%
2023/03/02	4	37.73	0.1	38.00	37.90	3.9	25,669	0.02%
2023/03/01	62.6	38.57	29	37.82	37.80	33.6	25,706	0.13%
2023/02/24	6.2	39.24	0	0.00	39.15	6.2	25,338	0.02%
2023/02/23	11.7	39.37	25.3	39.37	39.50	-13.6	24,816	-0.05%
2023/02/22	7.1	37.97	4.1	38.12	38.05	3	25,159	0.01%
2023/02/21	6	38.40	4	38.35	38.35	2	26,058	0.01%
2023/02/20	2.1	37.88	5	38.10	38.25	-3	26,714	-0.01%
2023/02/17	1	37.90	2	37.93	38.00	-1	27,226	0.00%
2023/02/16	3	37.52	7	37.74	37.50	-4	27,958	-0.01%
2023/02/15	1	37.50	3	37.70	37.55	-2	28,051	-0.01%
2023/02/14	11	37.25	5	37.46	37.25	6	27,991	0.02%
2023/02/13	2	36.88	0.5	36.85	37.00	1.5	27,957	0.01%
2023/02/10	8	36.92	0	0.00	36.85	8	28,096	0.03%
2023/02/09	2	36.75	0	0.00	36.60	2	28,114	0.01%
2023/02/08	0	0.00	1	36.70	36.75	-1	28,188	0.00%
2023/02/07	2	36.55	1	36.65	36.65	1	28,269	0.00%
2023/02/06	2.1	36.16	0	0.00	36.15	2.1	28,252	0.01%
2023/02/03	5.1	36.41	1.6	36.41	36.45	3.5	28,142	0.01%
2023/02/02	1	36.70	2.1	36.75	36.80	-1.1	28,165	0.00%
2023/02/01	6	36.53	10	36.68	36.75	-4	28,193	-0.01%
2023/01/31	4.1	36.64	2	36.43	36.25	2.1	28,263	0.01%
2023/01/30	3.6	36.64	8.1	36.92	36.95	-4.5	28,195	-0.02%
2023/01/17	10.3	36.03	0	36.25	36.00	10.2	28,181	0.04%
2023/01/16	8	36.39	8.3	36.59	36.50	-0.3	28,175	0.00%
2023/01/13	2	35.83	27.6	36.14	36.15	-25.6	27,855	-0.09%
2023/01/12	1.3	35.39	23	35.29	35.40	-21.7	27,913	-0.08%
2023/01/11	0	34.80	15	34.61	34.70	-15	28,119	-0.05%
2023/01/10	2.1	34.40	5.1	34.55	34.60	-3	28,426	-0.01%
2023/01/06	3.2	34.29	1	34.45	34.25	2.2	29,213	0.01%
2023/01/05	3.2	34.44	26	34.50	34.45	-22.8	29,670	-0.08%
2023/01/04	5	33.58	2	33.50	33.50	3	29,498	0.01%
2023/01/03	2.1	33.40	0	0.00	33.50	2.1	29,714	0.01%
2022/12/30	2.1	33.76	1	33.75	33.65	1.1	29,735	0.00%
2022/12/29	4	33.76	1	34.05	33.70	3	29,889	0.01%
2022/12/28	1	34.00	1	34.30	34.30	0	30,140	0.00%
2022/12/27	1	34.50	1.1	34.55	34.30	-0.1	30,373	0.00%
2022/12/26	0.1	34.35	5.1	34.20	34.40	-5.1	30,533	-0.02%
2022/12/23	0.5	34.25	6.2	34.25	34.05	-5.7	31,062	-0.02%
2022/12/22	18	34.54	7	34.50	34.45	11	31,982	0.03%
2022/12/21	3	33.83	1	34.00	34.05	2	31,325	0.01%
2022/12/20	4	33.63	1.3	33.91	33.70	2.7	30,705	0.01%
2022/12/19	3	33.80	1	33.90	33.85	2	30,251	0.01%
2022/12/16	13.1	33.07	1	33.40	34.60	12.1	29,428	0.04%
2022/12/15	0	0.00	15	33.45	33.55	-15	28,860	-0.05%
2022/12/14	3.1	33.54	1	33.50	33.50	2.1	29,170	0.01%
2022/12/13	1	33.75	1	34.00	33.70	0	29,231	0.00%
2022/12/12	3	33.72	0	0.00	33.85	3	29,198	0.01%
2022/12/09	1	33.30	18	33.78	33.70	-17	29,684	-0.06%
2022/12/08	1.5	33.22	1	33.15	33.20	0.5	29,675	0.00%
2022/12/07	4	33.16	2	33.20	33.35	2	29,677	0.01%
2022/12/06	1.1	33.36	5	33.50	33.30	-4	29,698	-0.01%
2022/12/05	1.3	33.70	10	33.43	33.70	-8.7	29,562	-0.03%
2022/12/02	4.4	33.71	1	33.75	33.65	3.4	29,249	0.01%
2022/12/01	6	33.89	4.1	34.04	34.05	1.9	29,193	0.01%
2022/11/30	1	33.50	3	33.85	33.90	-2	29,003	-0.01%
2022/11/29	2	33.18	7.3	33.05	33.55	-5.3	28,619	-0.02%
2022/11/28	16	32.97	5	33.18	33.00	11	28,640	0.04%
2022/11/25	3	33.40	0.5	33.40	33.55	2.5	28,428	0.01%
2022/11/24	5	32.84	0.3	32.95	33.20	4.7	28,273	0.02%
2022/11/23	4	32.74	0	0.00	32.70	4	28,055	0.01%
2022/11/22	19.3	32.62	4	32.55	32.65	15.3	27,954	0.05%
2022/11/21	7	32.87	6	32.88	32.85	1	27,730	0.00%
2022/11/18	20.4	33.64	0	0.00	33.30	20.4	27,498	0.07%
2022/11/17	26	34.12	13	34.25	34.25	13	26,542	0.05%
2022/11/16	17.4	33.18	3	33.05	32.90	14.4	25,556	0.06%
2022/11/15	30.1	33.51	7.4	33.69	33.85	22.7	24,950	0.09%
2022/11/14	7	33.86	21	33.29	34.15	-14	24,375	-0.06%
2022/11/11	6	32.15	19	32.00	32.15	-13	23,576	-0.06%
2022/11/10	3	31.72	0	0.00	31.70	3	23,483	0.01%
2022/11/09	10.1	31.77	3	31.80	31.90	7.1	23,444	0.03%
2022/11/08	2.6	31.59	3.2	31.58	31.65	-0.6	23,282	0.00%
2022/11/07	7	30.91	1	30.85	31.00	6	23,106	0.03%
2022/11/04	14.2	30.31	0	0.00	30.45	14.2	23,191	0.06%
2022/11/03	8	30.24	1	30.25	30.30	7	23,144	0.03%
2022/11/02	5.1	30.74	0	0.00	30.75	5.1	23,105	0.02%
2022/11/01	3.1	30.47	0	0.00	30.65	3.1	23,119	0.01%
2022/10/31	4.6	30.52	0	0.00	30.25	4.6	23,108	0.02%
2022/10/28	2.5	30.94	0	0.00	30.50	2.5	23,119	0.01%
2022/10/27	4.5	30.94	4.1	30.89	30.85	0.4	23,111	0.00%
2022/10/26	6.6	30.39	12	30.10	30.30	-5.4	23,119	-0.02%
2022/10/25	7.1	29.98	4	29.96	29.90	3.1	23,077	0.01%
2022/10/24	1.4	30.83	0	0.00	30.60	1.4	22,682	0.01%
2022/10/21	1	30.80	0	0.00	31.00	1	22,562	0.00%
2022/10/20	3.2	31.06	2.2	31.03	30.90	1	22,518	0.00%
2022/10/19	19.7	31.77	30.1	31.85	31.60	-10.4	22,012	-0.05%
2022/10/18	9.7	31.46	41	31.36	31.45	-31.3	21,608	-0.14%
2022/10/17	12.3	31.67	12	31.48	31.70	0.3	21,593	0.00%
2022/10/14	15.4	32.55	2	32.55	32.40	13.4	21,633	0.06%
2022/10/13	3.9	32.89	3	32.75	32.65	0.9	21,544	0.00%
2022/10/12	1	33.90	0	0.00	33.75	1	21,287	0.00%
2022/10/11	4.2	33.96	1	34.10	33.80	3.2	21,345	0.01%
2022/10/07	4	34.16	0	0.00	34.25	4	21,291	0.02%
2022/10/06	1.1	34.26	5	34.33	34.30	-3.9	21,266	-0.02%
2022/10/05	10	34.27	0	0.00	34.15	10	21,277	0.05%
2022/10/04	1.2	33.73	0	0.00	33.85	1.2	21,025	0.01%
2022/10/03	4.9	33.67	0	0.00	33.65	4.9	20,773	0.02%
2022/09/30	7.1	33.77	0	0.00	33.80	7.1	20,658	0.03%
2022/09/29	20.4	34.19	0	0.00	34.15	20.4	20,144	0.10%
2022/09/28	5.1	35.16	1	35.05	34.90	4.1	19,056	0.02%
2022/09/27	2.7	35.86	1	35.70	35.80	1.7	18,789	0.01%
2022/09/26	6.5	35.93	0	0.00	35.85	6.5	18,599	0.03%
2022/09/23	14.2	37.05	3.4	37.12	37.00	10.7	18,381	0.06%
2022/09/22	16.2	37.36	1	37.50	37.55	15.2	18,250	0.08%
2022/09/21	1.9	38.47	0	0.00	38.10	1.9	17,880	0.01%
2022/09/20	7.1	38.65	0	0.00	38.55	7.1	17,513	0.04%
2022/09/19	12.9	38.81	0	0.00	38.80	12.9	17,397	0.07%
2022/09/16	9.2	38.85	3	38.80	38.60	6.2	17,332	0.04%
2022/09/15	3	39.45	1	39.55	39.55	2	16,939	0.01%
2022/09/14	2	39.68	0	0.00	39.65	2	16,875	0.01%
2022/09/13	0.6	39.86	17	39.89	39.90	-16.4	16,925	-0.10%
2022/09/12	0.9	39.90	4.1	39.78	39.80	-3.2	16,977	-0.02%
2022/09/08	0	0.00	1	39.70	39.85	-1	17,321	-0.01%
2022/09/07	1	39.80	0.6	39.70	39.70	0.4	17,462	0.00%
2022/09/06	6	39.71	4.1	39.69	39.85	1.9	17,501	0.01%
2022/09/05	1.2	38.61	6.1	39.00	39.10	-4.9	17,483	-0.03%
2022/09/02	4.1	38.51	0	0.00	38.50	4.1	17,570	0.02%
2022/09/01	5	39.00	1.3	38.89	38.90	3.7	17,325	0.02%
2022/08/31	1.7	39.24	0	0.00	39.30	1.7	17,158	0.01%
2022/08/30	1	39.30	50	39.20	39.25	-49	17,048	-0.29%
2022/08/29	2.2	39.13	1	39.40	39.35	1.2	17,169	0.01%
2022/08/26	4.8	39.59	5.5	39.55	39.65	-0.7	17,183	0.00%
2022/08/25	2.6	39.35	0	0.00	39.55	2.6	17,263	0.01%
2022/08/24	0	39.30	8.4	39.24	39.25	-8.4	17,398	-0.05%
2022/08/23	4.1	39.23	0	0.00	39.35	4.1	17,816	0.02%
2022/08/22	7.1	39.31	0	0.00	39.65	7.1	17,936	0.04%
2022/08/19	1.2	39.43	0	0.00	39.45	1.2	18,065	0.01%
2022/08/18	3.4	39.69	0	0.00	39.80	3.4	18,153	0.02%
2022/08/17	0.1	39.45	36	39.42	40.00	-35.9	18,215	-0.20%
2022/08/16	3.7	39.39	2	39.40	39.35	1.7	18,244	0.01%
2022/08/15	2.1	39.15	24	39.16	39.30	-22	18,314	-0.12%
2022/08/12	0.1	39.30	1	39.30	39.30	-0.9	18,719	0.00%
2022/08/11	3	39.23	0	0.00	39.35	3	18,846	0.02%
2022/08/10	2.1	38.61	0	0.00	38.75	2.1	18,945	0.01%
2022/08/09	17.3	38.34	1	38.35	38.75	16.3	19,108	0.09%
2022/08/08	2.1	38.52	0.2	38.50	38.70	1.9	19,258	0.01%
2022/08/05	32	38.89	0	0.00	38.85	32	19,436	0.16%
2022/08/04	10.3	38.76	2	39.00	38.75	8.3	19,943	0.04%
2022/08/03	4.7	39.02	1	39.00	39.10	3.7	20,186	0.02%
2022/08/02	2.1	39.04	2	39.15	39.15	0.1	20,245	0.00%
2022/08/01	10	39.21	2	39.00	39.50	8	20,243	0.04%
2022/07/29	5	38.46	10	38.50	38.75	-5	20,205	-0.02%
2022/07/28	6.1	38.10	0	0.00	38.20	6.1	20,134	0.03%
2022/07/27	5.1	37.83	0	0.00	37.85	5.1	20,075	0.03%
2022/07/26	6	37.82	0	0.00	37.80	6	20,246	0.03%
2022/07/25	1.1	37.86	0	0.00	37.85	1.1	20,320	0.01%
2022/07/22	16.8	37.71	0	0.00	37.70	16.8	20,389	0.08%
2022/07/21	25.1	37.97	3	37.97	38.05	22.1	20,196	0.11%
2022/07/20	13.1	41.75	4	41.83	41.60	9.1	19,656	0.05%
2022/07/19	3.5	41.23	52	41.43	41.65	-48.6	19,510	-0.25%
2022/07/18	2	40.10	0	0.00	40.70	2	19,267	0.01%
2022/07/15	3.7	40.67	1	41.43	40.50	2.7	19,169	0.01%
2022/07/13	1.1	41.99	0	0.00	41.80	1.1	19,230	0.01%
2022/07/12	2	41.05	0.3	40.85	41.00	1.7	19,337	0.01%
2022/07/11	4.2	40.86	12	41.08	41.10	-7.8	19,484	-0.04%
2022/07/08	1	40.90	0	0.00	40.80	1	19,573	0.01%
2022/07/07	4	40.79	1	40.85	40.90	3	19,674	0.02%
2022/07/06	0	0.00	3	40.10	40.00	-3	20,055	-0.01%
2022/07/05	1	40.40	11	40.62	40.75	-10	19,967	-0.05%
2022/07/04	0	0.00	2	40.00	40.00	-2	19,809	-0.01%
2022/07/01	0	0.00	6.1	40.09	40.35	-6.1	19,681	-0.03%
2022/06/30	11	39.52	2	39.55	39.50	9	19,421	0.05%
2022/06/29	5	39.49	0	0.00	39.55	5	19,227	0.03%
2022/06/28	1	39.60	0	0.00	39.60	1	19,218	0.01%
2022/06/27	3	39.93	9	40.10	39.80	-6	19,203	-0.03%
2022/06/24	0	0.00	1.1	39.55	39.50	-1.1	19,070	-0.01%
2022/06/23	1.3	39.04	0	0.00	39.00	1.3	18,963	0.01%
2022/06/22	51	39.70	5	39.70	39.50	46	18,809	0.24%
2022/06/21	2	39.10	18	39.23	39.45	-16	18,775	-0.09%
2022/06/20	13.1	39.07	3	39.00	38.85	10.1	18,695	0.05%
2022/06/17	18.3	39.66	1	39.55	39.60	17.3	18,440	0.09%
2022/06/16	3	40.00	0	0.00	40.00	3	18,279	0.02%
2022/06/15	11.7	40.11	10.2	40.10	40.05	1.5	18,452	0.01%
2022/06/14	16.5	40.11	0	0.00	40.10	16.5	18,363	0.09%
2022/06/13	57.9	40.86	0	0.00	40.80	57.9	18,122	0.32%
2022/06/10	21.1	41.40	0	0.00	41.40	21.1	17,840	0.12%
2022/06/09	2	41.60	1	41.65	41.55	1	17,831	0.01%
2022/06/08	4.1	41.51	0	0.00	41.75	4.1	17,785	0.02%
2022/06/07	3	41.47	1	41.45	41.35	2	17,736	0.01%
2022/06/06	3.2	41.57	0	0.00	41.55	3.2	17,502	0.02%
2022/06/02	1.1	41.76	0	0.00	41.70	1.1	17,511	0.01%
2022/06/01	11.1	42.25	1	42.10	42.10	10.1	17,534	0.06%
2022/05/31	2	42.70	0.1	42.85	42.60	1.9	17,391	0.01%
2022/05/30	0.1	43.00	6	42.98	42.80	-5.9	16,918	-0.03%
2022/05/27	1.5	42.27	0.1	42.35	42.20	1.4	16,696	0.01%
2022/05/25	2	41.50	1.1	41.61	41.65	0.9	16,538	0.01%
2022/05/24	3	41.22	0	0.00	41.20	3	16,462	0.02%
2022/05/23	4.1	41.20	0.1	41.35	41.20	4	16,294	0.02%
2022/05/20	1	41.80	0	0.00	41.15	1	16,186	0.01%
2022/05/19	0.4	41.21	0	0.00	41.10	0.4	15,717	0.00%
2022/05/18	18.1	41.29	0.1	41.70	41.60	18	15,532	0.12%
2022/05/17	1.2	41.55	0	0.00	41.50	1.2	15,250	0.01%
2022/05/16	43.2	41.20	0	41.40	41.25	43.2	15,019	0.29%
2022/05/13	36.3	41.53	0	41.55	41.60	36.3	14,715	0.25%
2022/05/12	24.1	41.62	0	0.00	40.80	24.1	14,482	0.17%
2022/05/11	14	42.68	2	42.68	42.65	12	13,898	0.09%
2022/05/10	1.1	43.95	1	43.80	43.85	0.1	13,469	0.00%
2022/05/09	8.5	44.55	5	44.48	44.25	3.5	13,279	0.03%
2022/05/06	3	45.17	0	0.00	45.10	3	13,113	0.02%
2022/05/05	1.4	45.73	0	0.00	45.60	1.4	13,152	0.01%
2022/05/04	2	45.33	11	45.34	45.50	-9	13,127	-0.07%
2022/05/03	21.2	45.47	0	0.00	45.35	21.2	13,228	0.16%
2022/04/29	9.3	46.18	0	0.00	45.90	9.3	12,942	0.07%
2022/04/28	8.2	45.83	2	45.93	46.10	6.2	12,785	0.05%
2022/04/27	7	45.81	1	46.15	45.80	6	12,580	0.05%
2022/04/26	0	46.35	3	46.15	46.20	-3	12,312	-0.02%
2022/04/25	5	46.11	1	46.10	46.10	4	12,241	0.03%
2022/04/22	5.3	46.60	0	0.00	46.55	5.3	12,099	0.04%
2022/04/21	4.1	46.66	0	0.00	46.80	4.1	12,074	0.03%
2022/04/20	1.1	46.47	0	0.00	46.60	1.1	12,063	0.01%
2022/04/19	5	46.37	0	0.00	46.35	5	11,970	0.04%
2022/04/18	12.9	46.57	2	46.50	46.50	10.9	11,843	0.09%
2022/04/15	13	47.18	0	0.00	47.10	13	11,628	0.11%
2022/04/14	3	47.72	100	47.70	47.70	-97	11,442	-0.85%
2022/04/13	115	48.24	2	47.80	48.00	113	11,348	1.00%	大買/鉅額交易
2022/04/12	16.2	48.17	35	48.28	48.00	-18.8	11,175	-0.17%
2022/04/11	3	49.57	1.2	49.38	49.45	1.8	10,764	0.02%
2022/04/08	0.1	49.57	0	0.00	49.80	0.1	10,837	0.00%
2022/04/07	3	49.83	1.2	49.66	49.55	1.8	10,806	0.02%
2022/04/06	1	49.65	7	49.81	50.20	-6	10,709	-0.06%
2022/03/31	2	50.00	4.7	50.11	49.90	-2.7	10,588	-0.03%
2022/03/30	5	49.81	4	49.86	49.85	1	10,436	0.01%
2022/03/29	1	49.85	8	49.75	49.80	-7	10,432	-0.07%
2022/03/28	0	49.30	50.2	49.28	49.70	-50.2	10,389	-0.48%
2022/03/25	1	49.60	0	0.00	49.70	1	10,342	0.01%
2022/03/24	1	49.85	5	49.80	49.95	-4	10,385	-0.04%
2022/03/23	13	49.54	2.1	49.55	49.65	10.9	10,460	0.10%
2022/03/22	1	49.50	1	49.50	49.70	0	10,377	0.00%
2022/03/21	5	49.50	15	49.66	49.75	-10	10,380	-0.10%
2022/03/18	0.1	48.55	28.7	48.66	48.95	-28.6	10,135	-0.28%
2022/03/17	3	48.00	2	47.95	48.00	1	9,745	0.01%
2022/03/16	21	47.74	1	47.75	47.85	20	9,630	0.21%
2022/03/15	10	47.85	1	47.75	47.95	9	9,597	0.09%
2022/03/11	0	47.58	0	0.00	47.45	0	9,676	0.00%
2022/03/10	0	0.00	1	47.26	47.60	-1	9,818	-0.01%
2022/03/09	1	47.20	1	47.20	47.25	0	9,901	0.00%
2022/03/08	7.1	46.98	0	0.00	46.95	7.1	10,051	0.07%
2022/03/07	6	47.02	5	47.15	47.10	1	10,059	0.01%
2022/03/04	3.2	47.69	0	0.00	47.65	3.2	10,340	0.03%
2022/03/03	4	47.95	0.1	48.00	48.05	3.9	10,465	0.04%
2022/03/02	0	0.00	2	47.65	48.00	-2	10,752	-0.02%
2022/03/01	4	47.60	1	47.70	47.80	3	10,862	0.03%
2022/02/25	16	47.11	0	0.00	47.35	16	10,955	0.15%
2022/02/24	40.1	47.40	10	47.25	47.30	30.1	10,884	0.28%
2022/02/21	1.1	47.60	4	47.45	47.60	-3	10,977	-0.03%
2022/02/18	2.1	47.35	0.3	47.50	47.45	1.7	11,056	0.02%
2022/02/17	1.1	47.22	1	47.45	47.45	0.1	11,143	0.00%
2022/02/16	1	47.00	0	0.00	47.00	1	11,199	0.01%
2022/02/15	0.1	47.20	0	0.00	47.00	0.1	11,255	0.00%
2022/02/11	2	47.20	0.1	47.50	47.55	1.9	11,337	0.02%
2022/02/10	1	47.15	0	0.00	47.55	1	11,361	0.01%
2022/02/09	1	47.00	5	47.13	47.30	-4	11,433	-0.03%
2022/02/08	3	47.03	3	47.00	46.95	0	11,535	0.00%
2022/02/07	1.5	46.59	0	0.00	47.10	1.5	11,491	0.01%
2022/01/26	3	46.82	0	0.00	46.85	3	11,314	0.03%
2022/01/25	14.2	46.78	0	0.00	46.80	14.2	11,349	0.13%
2022/01/24	0.2	47.30	2	47.10	47.15	-1.8	11,222	-0.02%
2022/01/21	4	47.24	5	47.20	47.40	-1	11,339	-0.01%
2022/01/20	1.1	47.56	0	0.00	47.50	1.1	11,291	0.01%
2022/01/19	0	0.00	2	47.70	47.60	-2	11,341	-0.02%
2022/01/18	30.5	47.50	0	0.00	47.75	30.5	11,490	0.27%
2022/01/17	1.2	47.43	0	0.00	47.60	1.2	11,598	0.01%
2022/01/14	1.2	47.56	3	47.55	47.60	-1.8	11,605	-0.02%
2022/01/13	0	0.00	1.1	47.94	47.95	-1.1	11,826	-0.01%
2022/01/12	1.1	47.11	1	47.45	47.50	0.1	12,070	0.00%
2022/01/11	2.1	47.13	1	47.15	47.50	1.1	12,310	0.01%
2022/01/10	6.2	47.10	5	47.10	47.30	1.2	12,274	0.01%
2022/01/07	2	47.40	0	0.00	47.45	2	12,237	0.02%
2022/01/06	1.4	47.49	6	47.29	47.60	-4.6	12,219	-0.04%
2022/01/05	1	47.06	0	0.00	47.15	1	12,240	0.01%
2022/01/04	3.5	47.26	7	47.36	47.30	-3.5	12,299	-0.03%
2022/01/03	3.5	47.82	1	47.55	47.45	2.5	12,196	0.02%
2021/12/30	0	0.00	101.1	48.10	48.00	-101.1	12,155	-0.83%	大賣/鉅額交易
2021/12/29	0.2	48.20	12.2	48.11	48.15	-12	12,270	-0.10%
2021/12/28	10.8	48.01	1	48.10	48.15	9.8	12,350	0.08%
2021/12/27	0.1	48.00	2	48.03	48.10	-1.9	12,448	-0.02%
2021/12/24	0	0.00	1	47.90	47.90	-1	12,692	-0.01%
2021/12/23	3.1	47.65	0	0.00	47.70	3.1	12,853	0.02%
2021/12/22	0.4	47.44	0	0.00	47.40	0.4	12,914	0.00%
2021/12/21	2.1	47.21	2	47.15	47.25	0.1	13,062	0.00%
2021/12/20	1.1	47.31	0	0.00	47.40	1.1	13,199	0.01%
2021/12/17	0	47.45	0	0.00	47.45	0	13,236	0.00%
2021/12/16	0	0.00	5	47.00	46.90	-5	13,161	-0.04%
2021/12/15	0	0.00	5	47.30	46.95	-5	13,398	-0.04%
2021/12/14	2.2	47.02	4	47.10	47.00	-1.8	13,527	-0.01%
2021/12/13	2.6	47.26	0	0.00	47.10	2.6	13,762	0.02%
2021/12/10	0.1	47.55	0	0.00	47.30	0.1	14,011	0.00%
2021/12/09	0	47.50	0	0.00	47.40	0	14,718	0.00%
2021/12/08	0	0.00	2	47.65	47.70	-2	15,007	-0.01%
2021/12/07	3.2	47.07	6.1	47.33	47.55	-2.9	15,100	-0.02%
2021/12/06	2	46.85	0.1	47.45	47.30	1.9	15,059	0.01%
2021/12/03	0	0.00	1	46.55	46.40	-1	15,012	-0.01%
2021/12/02	5.1	46.40	0	46.75	46.30	5.1	14,910	0.03%
2021/12/01	3	46.37	0	0.00	46.60	3	14,885	0.02%
2021/11/30	11	46.95	1	47.10	46.00	10	14,816	0.07%
2021/11/29	7.7	46.35	1	46.20	46.50	6.7	14,386	0.05%
2021/11/26	34.6	46.56	1	46.50	46.50	33.6	14,324	0.23%
2021/11/25	5.6	47.22	0	0.00	47.15	5.6	14,217	0.04%
2021/11/24	16	47.41	3	47.47	47.45	13	14,124	0.09%
2021/11/23	14	47.80	0	0.00	47.80	14	13,953	0.10%
2021/11/22	13	47.97	0	0.00	47.90	13	13,999	0.09%
2021/11/19	8.1	48.11	0.7	48.34	48.30	7.4	13,936	0.05%
2021/11/18	2	48.30	0	0.00	48.30	2	13,882	0.01%
2021/11/17	4.2	48.36	0.2	48.50	48.55	4	13,875	0.03%
2021/11/16	0	0.00	1	48.40	48.65	-1	13,977	-0.01%
2021/11/15	2.4	48.44	0	0.00	48.60	2.4	14,174	0.02%
2021/11/12	6.1	48.54	2	48.50	48.70	4.1	14,358	0.03%
2021/11/11	3.2	48.80	0	0.00	48.80	3.2	14,578	0.02%
2021/11/09	2.2	48.56	0	0.00	48.80	2.2	15,088	0.01%
2021/11/08	15	48.68	2	48.78	48.95	13	16,197	0.08%
2021/11/05	108.1	47.95	0	0.00	48.15	108.1	16,989	0.64%	大買/鉅額交易
2021/11/04	9.5	48.16	0	0.00	48.10	9.5	17,324	0.05%
2021/11/03	0	0.00	1	48.10	48.15	-1	17,764	-0.01%
2021/11/02	1.1	48.23	0	0.00	48.15	1.1	18,197	0.01%
2021/11/01	4.2	48.12	5	48.24	48.25	-0.8	18,674	0.00%
2021/10/29	8.1	48.33	4	48.25	48.25	4.1	18,923	0.02%
2021/10/28	0.1	48.75	1	48.35	48.50	-0.9	19,472	0.00%
2021/10/27	5.1	48.45	0	0.00	48.35	5.1	19,594	0.03%
2021/10/26	8	48.59	6	48.71	48.45	2	19,646	0.01%
2021/10/25	13	48.21	0.7	48.30	48.25	12.3	19,726	0.06%
2021/10/22	0	0.00	3	48.90	48.80	-3	20,089	-0.01%
2021/10/21	9	48.63	0	0.00	48.75	9	20,240	0.04%
2021/10/20	7.1	48.30	18.6	48.51	48.35	-11.5	20,272	-0.06%
2021/10/19	4.1	49.24	0	0.00	49.10	4.1	20,369	0.02%
2021/10/18	191	49.95	2	49.80	49.80	189	20,223	0.93%	大買/鉅額交易
2021/10/15	0.1	50.10	2	50.10	50.10	-1.9	20,486	-0.01%
2021/10/14	4	49.94	5	49.95	49.90	-1	20,492	0.00%
2021/10/13	0	0.00	2	50.75	50.50	-2	20,515	-0.01%
2021/10/12	0.2	50.20	9	50.24	50.20	-8.8	20,491	-0.04%
2021/10/08	0	0.00	2	50.30	50.40	-2	20,467	-0.01%
2021/10/07	0	0.00	1	50.00	50.40	-1	20,717	0.00%
2021/10/06	4	49.88	0.1	50.00	49.90	3.9	20,940	0.02%
2021/10/05	2.1	49.91	3	50.00	50.30	-0.9	21,193	0.00%
2021/10/04	22	50.09	3.5	50.26	50.00	18.5	21,654	0.09%
2021/10/01	11.1	50.05	15.2	50.01	50.20	-4.1	22,316	-0.02%
2021/09/29	0	50.70	100	50.50	50.60	-100	22,519	-0.44%
2021/09/28	5	50.78	7.3	51.17	51.00	-2.3	22,713	-0.01%
2021/09/27	1.4	50.92	2	51.20	51.10	-0.6	22,761	0.00%
2021/09/24	0	0.00	12	51.40	51.30	-12	22,881	-0.05%
2021/09/23	0	0.00	10	51.20	51.20	-10	22,886	-0.04%
2021/09/22	1	49.95	1	50.50	50.70	0	22,838	0.00%
2021/09/17	3.8	51.06	0.1	51.30	50.70	3.7	22,742	0.02%
2021/09/16	1.1	51.41	11.1	51.28	51.70	-10	22,693	-0.04%
2021/09/15	1	51.30	11	51.11	51.20	-10	22,526	-0.04%
2021/09/14	10.6	51.35	43.4	51.41	51.40	-32.8	22,421	-0.15%
2021/09/13	3	49.45	4	49.76	50.10	-1	21,802	0.00%
2021/09/10	0	0.00	61	48.50	49.00	-61	21,700	-0.28%
2021/09/08	2.1	48.56	0	0.00	48.55	2.1	21,908	0.01%
2021/09/07	0	0.00	2	48.83	48.75	-2	21,992	-0.01%
2021/09/06	6.1	48.86	53.4	48.75	48.80	-47.3	22,010	-0.21%
2021/09/03	1.1	48.15	12.4	48.41	48.50	-11.3	21,935	-0.05%
2021/09/02	7.3	47.96	1	48.00	47.90	6.3	21,889	0.03%
2021/09/01	6	48.13	0	0.00	48.40	6	21,952	0.03%
2021/08/31	0	47.60	5	48.03	48.45	-5	21,850	-0.02%
2021/08/30	3.1	47.40	0	0.00	47.60	3.1	21,749	0.01%
2021/08/27	4.4	47.32	2	47.40	47.45	2.4	21,802	0.01%
2021/08/26	1	46.70	0	0.00	46.95	1	22,042	0.00%
2021/08/25	0	46.80	0	0.00	47.20	0	22,198	0.00%
2021/08/24	11	46.66	1	46.55	46.75	10	22,216	0.05%
2021/08/23	0.4	46.92	0	0.00	46.80	0.4	22,436	0.00%
2021/08/20	40.4	46.25	0	0.00	46.15	40.4	22,539	0.18%
2021/08/19	15.5	46.33	0	0.00	46.20	15.5	22,907	0.07%
2021/08/18	4.2	47.02	0	0.00	47.25	4.2	22,789	0.02%
2021/08/17	4.1	47.49	0	0.00	47.30	4.1	22,621	0.02%
2021/08/16	8.4	47.98	8	47.86	47.95	0.4	22,465	0.00%
2021/08/13	10.9	48.23	8	48.25	48.40	2.9	22,509	0.01%
2021/08/12	41.7	47.32	0	0.00	47.60	41.7	22,621	0.18%
2021/08/11	42.8	51.09	37	51.04	51.10	5.8	21,868	0.03%
2021/08/10	20.1	51.91	1	51.80	51.90	19.1	21,421	0.09%
2021/08/09	38.1	52.23	4.3	52.12	52.40	33.8	21,726	0.16%
2021/08/06	12.1	52.54	3	52.87	52.90	9.1	21,805	0.04%
2021/08/05	76.5	53.12	1	53.10	52.70	75.5	22,168	0.34%
2021/08/04	2.1	54.00	3	54.07	53.80	-0.9	23,135	0.00%
2021/08/03	2	53.20	3.1	53.86	53.90	-1.1	23,671	0.00%
2021/08/02	0	0.00	1	52.60	52.80	-1	23,444	0.00%
2021/07/30	3	52.70	1	52.70	52.60	2	23,936	0.01%
2021/07/29	0	52.40	3	52.83	52.90	-3	24,450	-0.01%
2021/07/28	1.3	52.42	2	52.70	52.40	-0.7	24,837	0.00%
2021/07/26	15.2	53.52	12	53.34	53.20	3.2	26,205	0.01%
2021/07/23	0.5	52.60	3	52.73	53.00	-2.5	26,532	-0.01%
2021/07/22	5	52.10	5	52.10	52.10	0	26,663	0.00%
2021/07/21	9.3	51.86	1.1	52.28	51.80	8.2	27,077	0.03%
2021/07/20	7	51.61	0	0.00	51.70	7	27,984	0.03%
2021/07/19	0	0.00	2	51.70	52.00	-2	29,485	-0.01%
2021/07/16	2	51.40	0	0.00	51.50	2	32,699	0.01%
2021/07/15	0	0.00	0	51.70	51.60	0	34,817	0.00%
2021/07/14	2	51.35	7	51.43	51.50	-5	36,177	-0.01%
2021/07/13	1	52.10	6	51.95	51.90	-5	36,859	-0.01%
2021/07/12	1	52.20	27	52.08	52.20	-26	37,265	-0.07%
2021/07/09	8.1	52.06	14	52.06	52.00	-5.9	37,473	-0.02%
2021/07/08	13.1	52.51	4	51.80	52.80	9.1	37,291	0.02%
2021/07/07	4	51.13	19	51.07	51.30	-15	36,928	-0.04%
2021/07/06	21	51.11	12	51.12	51.20	9	36,823	0.02%
2021/07/05	4	50.63	1	50.70	50.60	3	36,751	0.01%
2021/07/02	9.3	50.58	0	0.00	50.50	9.3	36,605	0.03%
2021/07/01	6	50.65	0	0.00	50.60	6	36,533	0.02%
2021/06/30	18.2	51.10	0	0.00	51.00	18.2	36,744	0.05%
2021/06/29	9.1	51.10	1	51.00	51.20	8.1	36,788	0.02%
2021/06/28	3.2	51.07	2.2	51.06	51.10	0.9	36,966	0.00%
2021/06/25	4	50.95	0	0.00	51.00	4	36,992	0.01%
2021/06/24	7.1	50.90	2	51.10	51.10	5.1	37,241	0.01%
2021/06/23	7	50.61	0	0.00	51.00	7	37,676	0.02%
2021/06/22	33	50.82	10.1	51.10	50.90	23	37,792	0.06%
2021/06/21	8.1	50.69	0	0.00	50.70	8.1	37,889	0.02%
2021/06/18	13.1	51.11	1	51.20	51.00	12.1	38,189	0.03%
2021/06/17	2	51.50	0.1	51.80	51.50	2	39,486	0.00%
2021/06/16	0	0.00	3	51.70	51.90	-3	39,623	-0.01%
2021/06/15	1.3	51.32	0	0.00	51.30	1.3	39,581	0.00%
2021/06/11	0	51.47	0	0.00	51.40	0	39,636	0.00%
2021/06/09	0.1	51.10	0	0.00	51.30	0.1	39,925	0.00%
2021/06/08	0.5	51.61	5	51.20	51.40	-4.6	40,039	-0.01%
2021/06/07	2.1	51.16	4	51.50	51.50	-2	40,264	0.00%
2021/06/04	1.1	51.99	1	51.80	51.90	0.1	40,452	0.00%
2021/06/03	8	52.25	42	51.91	52.30	-34	40,659	-0.08%
2021/06/02	3	51.50	1	52.00	52.00	2	40,510	0.00%
2021/06/01	1.1	51.32	12	51.41	51.50	-10.9	40,290	-0.03%
2021/05/31	0	51.05	25	51.40	51.60	-25	40,457	-0.06%
2021/05/28	9	50.46	8	50.53	50.60	1	40,331	0.00%
2021/05/27	3.2	50.13	1	50.00	50.30	2.2	40,411	0.01%
2021/05/26	3	50.61	7	50.90	50.70	-4	40,254	-0.01%
2021/05/25	3.1	51.24	3	51.33	51.10	0.1	40,193	0.00%
2021/05/24	3.1	51.20	1	51.20	51.30	2.1	40,233	0.01%
2021/05/21	0.1	51.41	15	51.16	51.20	-14.9	40,408	-0.04%
2021/05/20	0	50.50	25.2	50.74	50.80	-25.1	40,310	-0.06%
2021/05/19	3.1	49.91	15.5	50.02	50.50	-12.4	40,085	-0.03%
2021/05/18	23.1	49.53	29.2	49.45	50.00	-6.1	39,915	-0.02%
2021/05/17	20.8	47.81	32.3	48.13	47.90	-11.5	39,776	-0.03%
2021/05/14	3.1	50.17	9	49.72	49.60	-5.9	39,121	-0.02%
2021/05/13	6.3	49.15	15.1	48.14	49.20	-8.8	38,782	-0.02%
2021/05/12	7.8	49.14	54.6	49.91	49.60	-46.8	38,261	-0.12%
2021/05/11	17.1	51.77	27	52.41	51.60	-10	36,972	-0.03%
2021/05/10	37.1	52.68	16	52.91	52.90	21.1	36,241	0.06%
2021/05/07	26.1	52.11	10.4	52.27	52.30	15.7	36,059	0.04%
2021/05/06	17.9	51.91	13.1	51.71	53.00	4.8	35,706	0.01%
2021/05/05	4	50.90	5	51.10	50.80	-1	35,241	0.00%
2021/05/04	30.1	50.29	32.1	50.15	50.20	-2.1	35,127	-0.01%
2021/05/03	13.6	51.24	20.2	51.60	51.20	-6.6	34,169	-0.02%
2021/04/29	35.1	52.39	3	52.60	52.10	32.1	33,664	0.10%
2021/04/28	22.1	52.51	14	52.81	53.20	8.1	33,224	0.02%
2021/04/27	22	52.60	14	52.67	52.70	8	33,106	0.02%
2021/04/26	63.4	52.94	12.1	53.45	53.10	51.2	32,617	0.16%
2021/04/23	46.1	52.54	54.3	52.33	53.00	-8.2	31,717	-0.03%
2021/04/22	72	56.60	126	55.81	54.10	-54	30,558	-0.18%	大賣/
2021/04/21	90.1	54.40	153.1	54.82	55.70	-63.1	27,491	-0.23%	大賣/
2021/04/20	26.4	52.27	18	52.49	52.00	8.4	25,459	0.03%
2021/04/19	36	50.03	45	50.27	50.40	-9	24,106	-0.04%
2021/04/16	21	48.70	18	48.76	49.00	3	23,301	0.01%
2021/04/15	7	48.04	2.2	48.15	47.90	4.8	22,795	0.02%
2021/04/14	44	46.91	25	46.87	47.00	19	22,494	0.08%
2021/04/13	35	47.35	11	47.27	47.20	24	22,362	0.11%
2021/04/12	42.1	46.82	6.9	46.80	46.85	35.2	22,111	0.16%
2021/04/09	7	46.76	3	46.92	46.70	4	22,041	0.02%
2021/04/08	6	46.79	0.3	46.80	46.90	5.7	21,910	0.03%
2021/04/07	6.2	46.71	3	46.75	46.80	3.2	21,820	0.01%
2021/04/06	5	46.86	0	0.00	46.85	5	21,761	0.02%
2021/04/01	0	46.70	7	46.69	46.70	-7	21,372	-0.03%
2021/03/31	1	46.75	1	46.75	46.80	0	21,256	0.00%
2021/03/30	39.7	46.35	10	46.34	46.55	29.7	21,044	0.14%
2021/03/29	6	46.38	11	46.40	46.50	-5	20,945	-0.02%
2021/03/26	14	45.78	7.1	46.13	46.15	7	20,680	0.03%
2021/03/25	5	45.51	1	45.45	45.55	4	20,287	0.02%
2021/03/24	15.1	45.59	0	0.00	45.55	15.1	20,110	0.08%
2021/03/23	12	45.76	4	45.90	45.70	8	19,996	0.04%
2021/03/22	68	45.87	44	45.89	45.80	24	19,589	0.12%
2021/03/19	72	42.80	0.1	42.80	42.70	71.9	18,122	0.40%
2021/03/18	1	43.10	1	43.15	43.10	0	17,888	0.00%
2021/03/17	18	42.88	0.1	42.75	42.85	17.9	17,899	0.10%
2021/03/16	24	42.59	0.4	42.65	42.60	23.6	17,904	0.13%
2021/03/15	16	42.43	3	42.50	42.35	13	17,936	0.07%
2021/03/12	5	42.65	18	42.67	42.70	-13	17,781	-0.07%
2021/03/11	31	42.88	0	0.00	42.85	31	17,666	0.18%
2021/03/10	12	43.33	0	0.00	43.00	12	17,600	0.07%
2021/03/09	6	43.05	10.2	43.00	43.40	-4.2	17,714	-0.02%
2021/03/08	8	42.73	0	0.00	42.65	8	17,513	0.05%
2021/03/05	15	42.39	1	42.50	42.50	14	17,433	0.08%
2021/03/04	5	42.27	0	0.00	42.50	5	17,847	0.03%
2021/03/03	0	0.00	1	42.50	42.55	-1	17,835	-0.01%
2021/03/02	8.6	42.23	11.5	42.32	42.10	-2.9	17,744	-0.02%
2021/02/26	4	42.48	0	0.00	42.00	4	17,589	0.02%
2021/02/25	1	42.70	0	0.00	42.90	1	17,255	0.01%
2021/02/24	2.3	42.51	8	42.59	42.55	-5.7	17,267	-0.03%
2021/02/23	3	42.42	11	42.45	42.45	-8	17,237	-0.05%
2021/02/22	18.3	41.89	0	0.00	41.80	18.3	17,008	0.11%
2021/02/19	2.5	41.32	0	0.00	41.60	2.5	16,970	0.01%
2021/02/18	18.1	41.35	8.3	41.24	41.35	9.9	16,894	0.06%
2021/02/17	2	40.88	16	41.20	41.25	-14	16,801	-0.08%
2021/02/05	12	40.65	0	0.00	40.85	12	16,576	0.07%
2021/02/04	4.3	40.46	0	0.00	40.40	4.3	16,647	0.03%
2021/02/03	14	40.57	0	0.00	40.55	14	17,019	0.08%
2021/02/02	5	40.85	0	0.00	40.75	5	16,937	0.03%
2021/01/28	16	40.31	0	0.00	40.25	16	16,597	0.10%
2021/01/27	17.2	40.37	0	0.00	40.35	17.2	16,362	0.11%
2021/01/26	13	40.38	1	40.50	40.35	12	16,223	0.07%
2021/01/25	3	40.83	0	0.00	40.90	3	15,710	0.02%
2021/01/22	33.5	40.57	1	40.55	40.60	32.5	15,509	0.21%
2021/01/21	14	40.96	0	0.00	40.80	14	15,191	0.09%
2021/01/20	14	41.00	0	0.00	40.95	14	15,029	0.09%
2021/01/19	9.2	41.68	0	0.00	41.75	9.2	14,598	0.06%
2021/01/18	37	41.50	2	41.65	41.60	35	14,547	0.24%
2021/01/15	8	42.00	0	0.00	41.95	8	14,248	0.06%
2021/01/14	4	42.60	0	0.00	42.55	4	13,868	0.03%
2021/01/13	2	42.75	1	42.80	42.70	1	13,709	0.01%
2021/01/12	1	42.75	0	0.00	42.70	1	13,599	0.01%
2021/01/11	1	42.90	0	0.00	43.10	1	13,516	0.01%
2021/01/08	2	42.83	4	42.91	42.95	-2	13,435	-0.01%
2021/01/07	1	42.90	0	0.00	42.85	1	13,366	0.01%
2021/01/06	6	43.07	0	0.00	42.95	6	13,172	0.05%
2021/01/05	1	43.25	3	43.05	43.10	-2	13,036	-0.02%
2021/01/04	1	43.20	0.1	43.30	43.20	0.9	12,974	0.01%
2020/12/31	0	0.00	3	43.55	43.20	-3	12,933	-0.02%
2020/12/30	4	43.18	12	43.23	43.25	-8	12,962	-0.06%
2020/12/29	3.4	42.97	5	42.96	43.00	-1.7	12,916	-0.01%
2020/12/28	10	42.93	0	0.00	43.00	10	12,907	0.08%
2020/12/25	2	42.73	14	42.80	42.80	-12	12,961	-0.09%
2020/12/24	1	42.80	4	42.70	42.70	-3	13,055	-0.02%
2020/12/23	1	42.70	0	0.00	42.80	1	13,075	0.01%
2020/12/22	2	42.85	2	42.93	42.95	0	13,149	0.00%
2020/12/21	2	43.45	5	43.35	43.50	-3	13,438	-0.02%
2020/12/18	6	42.81	1	42.95	42.95	5	13,750	0.04%
2020/12/17	1	42.65	1	42.80	42.65	0	13,865	0.00%
2020/12/16	3	43.20	7.1	43.04	43.05	-4.1	13,782	-0.03%
2020/12/15	6	42.71	3	42.50	42.50	3	13,764	0.02%
2020/12/14	1	42.85	1.2	42.78	42.80	-0.2	13,726	0.00%
2020/12/11	3	43.15	1	43.00	42.90	2	13,816	0.01%
2020/12/10	0.5	43.25	0	0.00	43.25	0.5	13,749	0.00%
2020/12/09	1	43.40	0	0.00	43.35	1	13,778	0.01%
2020/12/08	0	0.00	5	43.47	43.60	-5	13,772	-0.04%
2020/12/07	0.3	43.55	27	43.50	43.55	-26.7	13,759	-0.19%
2020/12/04	5	43.50	0	0.00	43.65	5	13,838	0.04%
2020/12/03	4	43.90	3.2	43.98	43.50	0.8	13,761	0.01%
2020/12/02	0	0.00	4.2	43.07	43.20	-4.2	13,481	-0.03%
2020/12/01	3	43.05	8	42.85	43.15	-5	13,676	-0.04%
2020/11/30	5.3	43.28	7	43.50	42.90	-1.8	13,906	-0.01%
2020/11/27	1	43.15	2.2	43.28	43.30	-1.2	13,694	-0.01%
2020/11/26	2	42.73	13.2	42.92	42.95	-11.2	13,620	-0.08%
2020/11/25	4	42.74	4	42.76	42.60	0	13,772	0.00%
2020/11/24	1	42.85	6	42.75	42.75	-5	13,849	-0.04%
2020/11/23	1	42.95	5	43.03	43.00	-4	13,800	-0.03%
2020/11/20	5	42.60	3	42.70	42.70	2	13,790	0.01%
2020/11/19	1	42.90	1	42.90	42.90	0	13,775	0.00%
2020/11/18	1	42.85	0	0.00	42.70	1	13,816	0.01%
2020/11/17	1.2	42.60	16.2	42.46	42.75	-15	13,854	-0.11%
2020/11/16	67	42.30	0	0.00	42.35	67	14,202	0.47%
2020/11/13	2	42.30	0	42.30	42.25	2	14,467	0.01%
2020/11/12	5.8	42.53	5	42.37	42.40	0.8	14,811	0.01%
2020/11/11	12.1	42.44	9	42.66	42.65	3.1	14,831	0.02%
2020/11/10	4	41.39	7	41.39	41.55	-3	14,766	-0.02%
2020/11/06	0	0.00	54	40.92	40.85	-54	16,178	-0.33%
2020/11/04	0	0.00	48	40.86	40.90	-48	16,842	-0.28%
2020/10/30	10	40.50	2	40.35	40.55	8	18,262	0.04%
2020/10/28	5	40.50	2	40.55	40.55	3	18,534	0.02%
2020/10/27	5	40.40	106	40.50	40.50	-101	18,592	-0.54%	大賣/鉅額交易
2020/10/23	100	40.70	0	0.00	40.65	100	18,750	0.53%
2020/10/21	2	40.35	0	0.00	40.30	2	19,040	0.01%
2020/10/20	8	40.45	0	0.00	40.35	8	19,061	0.04%
2020/10/19	2.4	40.61	0	0.00	40.45	2.4	19,122	0.01%
2020/10/15	3	40.33	90	40.34	40.30	-87	19,671	-0.44%
2020/10/14	0	0.00	2	40.70	40.50	-2	19,700	-0.01%
2020/10/13	1	40.40	0	0.00	40.50	1	19,784	0.01%
2020/10/12	1.3	40.98	4	40.95	40.95	-2.7	20,214	-0.01%
2020/10/08	1.6	41.11	0	0.00	41.15	1.6	20,431	0.01%
2020/10/07	5.9	41.10	0	0.00	41.15	5.9	20,445	0.03%
2020/10/05	1	41.05	0	0.00	41.00	1	20,601	0.00%
2020/09/30	2	41.50	2	41.60	41.40	0	20,812	0.00%
2020/09/29	0	0.00	3	41.25	41.20	-3	20,975	-0.01%
2020/09/28	0	0.00	3	40.80	40.95	-3	21,043	-0.01%
2020/09/25	0	0.00	3	40.30	40.55	-3	21,224	-0.01%
2020/09/24	0	0.00	125	40.20	40.05	-125	21,293	-0.59%	大賣/鉅額交易
2020/09/23	126	40.96	8	41.46	41.00	118	21,057	0.56%	大買/鉅額交易
2020/09/22	2	41.95	3	41.90	41.80	-1	20,759	0.00%
2020/09/18	8	42.51	0	0.00	42.50	8	20,706	0.04%
2020/09/17	21	42.55	2	42.60	42.55	19	20,727	0.09%
2020/09/16	0	0.00	1	42.70	42.85	-1	20,772	0.00%
2020/09/15	4	42.64	0	0.00	42.70	4	20,736	0.02%
2020/09/14	3	42.55	0	0.00	42.95	3	20,963	0.01%
2020/09/09	13	42.18	0	0.00	42.55	13	20,892	0.06%
2020/09/08	0	0.00	2	42.70	42.70	-2	20,918	-0.01%
2020/09/07	5	42.50	6	42.58	42.70	-1	21,054	0.00%
2020/09/04	0	0.00	1	42.25	42.20	-1	21,101	0.00%
2020/09/03	1	42.55	0	0.00	42.70	1	21,075	0.00%
2020/09/02	1.3	42.49	0	0.00	42.65	1.3	20,913	0.01%
2020/09/01	0	0.00	5	42.65	42.75	-5	20,813	-0.02%
2020/08/31	2	43.10	0.2	43.20	42.90	1.8	20,717	0.01%
2020/08/28	0	0.00	6.5	43.26	43.50	-6.5	20,610	-0.03%
2020/08/27	0.3	43.95	6	43.81	43.85	-5.8	20,645	-0.03%
2020/08/26	1	43.95	5.7	43.93	44.10	-4.7	20,707	-0.02%
2020/08/25	5	44.25	3	44.27	44.10	2	20,673	0.01%
2020/08/24	0.5	44.20	0	0.00	44.05	0.5	21,049	0.00%
2020/08/21	15	44.22	1	44.25	44.25	14	21,056	0.07%
2020/08/20	0.3	43.75	18	43.98	43.50	-17.8	20,862	-0.09%
2020/08/19	0	0.00	4	44.55	44.35	-4	20,547	-0.02%
2020/08/18	0	0.00	2	43.95	44.00	-2	20,240	-0.01%
2020/08/17	7	43.39	5	43.45	43.35	2	19,928	0.01%
2020/08/14	6	42.56	7	42.33	42.85	-1	19,825	-0.01%
2020/08/13	4	41.05	0	0.00	41.20	4	19,407	0.02%
2020/08/12	67	41.14	0	0.00	41.00	67	19,247	0.35%
2020/08/11	6	46.54	35	46.54	46.50	-29	18,034	-0.16%
2020/08/10	1	46.65	22	46.75	46.60	-21	17,645	-0.12%
2020/08/07	1	47.15	2	47.10	47.10	-1	17,455	-0.01%
2020/08/06	0	0.00	14	47.00	47.15	-14	17,219	-0.08%
2020/08/05	0	0.00	14	46.39	46.45	-14	16,833	-0.08%
2020/08/04	7	45.24	0	0.00	45.40	7	16,369	0.04%
2020/08/03	1	44.80	4	44.80	44.95	-3	16,214	-0.02%
2020/07/31	3	45.28	20	45.30	45.00	-17	16,141	-0.11%
2020/07/30	5	45.10	2	45.30	45.35	3	16,127	0.02%
2020/07/29	2.1	45.05	5	44.97	45.05	-3	16,204	-0.02%
2020/07/28	0	0.00	7	44.79	44.50	-7	16,213	-0.04%
2020/07/27	1	44.70	5	44.64	44.60	-4	16,216	-0.02%
2020/07/24	8	45.31	30	45.10	45.00	-22	16,217	-0.14%
2020/07/22	34	45.45	1	45.40	45.50	33	16,181	0.20%
2020/07/21	2	45.60	0	0.00	45.55	2	16,060	0.01%
2020/07/20	35	45.17	2	45.15	45.10	33	15,811	0.21%
2020/07/17	55	44.95	14	44.96	44.80	41	15,774	0.26%
2020/07/16	33.4	44.79	3	45.30	44.50	30.4	15,824	0.19%
2020/07/14	1	45.10	3	45.35	45.30	-2	15,181	-0.01%
2020/07/13	0	0.00	4	45.01	45.20	-4	15,199	-0.03%
2020/07/10	2	45.20	5	45.20	44.95	-3	15,301	-0.02%
2020/07/09	2	45.30	2	45.40	45.30	0	15,268	0.00%
2020/07/08	78	45.10	9	45.02	45.15	69	15,002	0.46%
2020/07/07	0	0.00	4.1	44.36	44.50	-4.1	14,733	-0.03%
2020/07/06	5	44.28	4	44.44	44.40	1	14,649	0.01%
2020/07/03	27	43.95	1	44.00	43.95	26	14,624	0.18%
2020/07/02	13	43.55	0	0.00	43.60	13	14,576	0.09%
2020/07/01	28.5	43.05	0	0.00	43.10	28.5	14,481	0.20%
2020/06/30	7	42.83	0	0.00	42.75	7	14,409	0.05%
2020/06/29	20	42.68	0	0.00	42.65	20	14,485	0.14%
2020/06/24	2	42.85	0	0.00	42.85	2	14,456	0.01%
2020/06/23	2.3	42.76	0	0.00	42.70	2.3	14,452	0.02%
2020/06/22	16	42.72	0.4	42.90	42.90	15.6	14,506	0.11%
2020/06/19	4	42.60	0	0.00	42.55	4	14,595	0.03%
2020/06/18	3	42.70	2	42.70	42.70	1	14,575	0.01%
2020/06/17	7	42.74	0	0.00	42.85	7	14,913	0.05%
2020/06/16	9	42.86	0	0.00	42.85	9	15,214	0.06%
2020/06/15	1.3	42.62	1	42.95	42.50	0.3	15,627	0.00%
2020/06/12	3	42.90	4	42.65	42.90	-1	15,929	-0.01%
2020/06/11	10	43.39	5	43.55	43.30	5	16,268	0.03%
2020/06/10	1	44.00	1	44.00	44.00	0	16,336	0.00%
2020/06/09	2	43.80	0	0.00	43.90	2	16,626	0.01%
2020/06/08	0	0.00	3	43.63	43.95	-3	16,884	-0.02%
2020/06/05	0	0.00	1	43.50	43.65	-1	16,879	-0.01%
2020/06/03	2	43.60	3	43.50	43.65	-1	17,164	-0.01%
2020/05/28	1	42.70	0	0.00	42.35	1	16,591	0.01%
2020/05/27	2	42.75	5	42.85	42.85	-3	16,655	-0.02%
2020/05/25	4	42.55	0	0.00	42.65	4	16,826	0.02%
2020/05/22	1	42.80	0	0.00	42.65	1	16,923	0.01%
2020/05/21	0	0.00	5.4	43.10	43.00	-5.4	16,923	-0.03%
2020/05/20	1	43.10	0	0.00	42.90	1	16,891	0.01%
2020/05/19	20	43.10	7	42.75	43.00	13	16,886	0.08%
2020/05/18	1	42.00	1	42.40	42.35	0	16,725	0.00%
2020/05/15	1	42.40	0	0.00	42.30	1	16,700	0.01%
2020/05/14	1	42.25	0	0.00	42.60	1	16,720	0.01%
2020/05/13	3	42.53	10	42.48	42.90	-7	16,615	-0.04%
2020/05/12	0.3	42.95	4	42.93	42.95	-3.8	16,648	-0.02%
2020/05/11	0	0.00	68	43.17	43.15	-68	16,683	-0.41%
2020/05/08	0	0.00	1	43.10	43.00	-1	16,728	-0.01%
2020/05/07	1	42.65	1	43.00	42.70	0	16,749	0.00%
2020/05/06	3	42.63	5	42.75	42.60	-2	16,822	-0.01%
2020/05/05	13	42.47	1	42.85	42.85	12	16,875	0.07%
2020/05/04	0.3	42.40	0	0.00	42.20	0.3	16,886	0.00%
2020/04/30	1	42.75	7	43.14	43.20	-6	16,928	-0.04%
2020/04/29	1	42.50	10	42.45	42.55	-9	16,995	-0.05%
2020/04/28	0	0.00	100	42.25	42.25	-100	17,208	-0.58%
2020/04/27	0.3	42.00	1	42.15	42.00	-0.8	18,115	0.00%
2020/04/24	1	41.75	0	0.00	42.00	1	18,025	0.01%
2020/04/23	0	0.00	1	42.15	42.15	-1	18,025	-0.01%
2020/04/22	2.3	41.49	0	0.00	41.60	2.3	17,994	0.01%
2020/04/21	4	41.83	101	41.60	41.80	-97	18,175	-0.53%	大賣/
2020/04/17	0	0.00	5	42.15	42.00	-5	18,450	-0.03%
2020/04/15	7	41.96	1	41.90	41.80	6	18,514	0.03%
2020/04/14	2	40.95	63	41.48	41.65	-61	18,414	-0.33%
2020/04/13	2	40.98	3	41.03	40.80	-1	18,392	-0.01%
2020/04/10	3	40.70	0	0.00	41.00	3	18,530	0.02%
2020/04/09	0	0.00	112	40.55	40.55	-112	18,714	-0.60%	大賣/鉅額交易
2020/04/08	108	41.13	10	41.00	41.00	98	18,786	0.52%	大買/
2020/04/07	2	40.03	103	39.66	39.95	-101	18,599	-0.54%	大賣/鉅額交易
2020/04/01	1	39.00	2	39.05	39.00	-1	18,611	-0.01%
2020/03/31	3	39.30	0	0.00	39.50	3	18,495	0.02%
2020/03/27	1	39.05	2	39.23	38.95	-1	18,246	-0.01%
2020/03/26	12	38.80	2	39.00	38.60	10	18,248	0.05%
2020/03/25	19	39.08	3	38.80	38.80	16	18,249	0.09%
2020/03/24	6	38.30	15	38.35	38.25	-9	18,117	-0.05%
2020/03/23	6	35.48	0	0.00	36.10	6	17,961	0.03%
2020/03/20	7	35.33	3	36.03	36.95	4	17,655	0.02%
2020/03/19	14	34.10	6	34.63	33.60	8	17,337	0.05%
2020/03/18	96	36.75	320	36.86	36.00	-224	17,069	-1.31%	大賣/鉅額交易
2020/03/17	129	37.96	7	37.65	37.60	122	16,688	0.73%	大買/鉅額交易
2020/03/16	8	39.61	5	39.65	38.85	3	16,138	0.02%
2020/03/13	108	38.49	100	38.80	40.25	8	15,911	0.05%	大買/
2020/03/12	1	40.80	0	0.00	40.75	1	15,439	0.01%
2020/03/11	0	0.00	1.1	41.76	41.80	-1.1	15,048	-0.01%
2020/03/09	12	41.90	0	0.00	41.85	12	14,818	0.08%
2020/03/06	5	43.05	10	43.15	42.85	-5	14,613	-0.03%
2020/03/05	0	0.00	4	43.16	43.30	-4	14,608	-0.03%
2020/03/04	0	0.00	5	42.90	42.85	-5	14,772	-0.03%
2020/03/03	0	0.00	12.5	42.78	42.65	-12.5	14,783	-0.08%
2020/03/02	1	41.75	5	41.89	42.25	-4	14,678	-0.03%
2020/02/27	4	42.23	1	42.30	42.25	3	14,824	0.02%
2020/02/26	8	42.33	1	42.35	42.20	7	14,772	0.05%
2020/02/25	5	42.77	1	42.40	42.70	4	14,628	0.03%
2020/02/24	3.6	43.00	0	0.00	43.00	3.6	14,574	0.02%
2020/02/21	0	0.00	5.4	43.15	43.25	-5.4	14,887	-0.04%
2020/02/20	10	43.20	0	0.00	43.15	10	15,079	0.07%
2020/02/19	0	0.00	1	43.45	43.40	-1	15,251	-0.01%
2020/02/17	6	43.04	1	43.00	43.00	5	15,522	0.03%
2020/02/12	1	42.80	5.1	42.80	42.80	-4.1	15,560	-0.03%
2020/02/11	2	42.80	5	42.80	42.60	-3	15,533	-0.02%
2020/02/10	0	0.00	11	42.50	42.40	-11	15,477	-0.07%
2020/02/07	7	42.45	10	42.40	42.50	-3	15,428	-0.02%
2020/02/05	10	42.40	1	42.45	42.35	9	15,557	0.06%
2020/02/04	1	41.70	5	42.56	42.40	-4	15,460	-0.03%
2020/02/03	12	41.20	31	40.70	41.55	-19	15,348	-0.12%
2020/01/31	4	42.25	20	42.34	42.05	-16	15,299	-0.10%
2020/01/30	39	42.10	37	41.86	41.85	2	15,164	0.01%
2020/01/20	121	45.00	3	44.95	44.95	118	14,282	0.83%	大買/鉅額交易
2020/01/15	3	44.43	0	0.00	44.55	3	14,636	0.02%
2020/01/13	4.8	44.01	5	43.96	44.25	-0.2	14,595	0.00%
2020/01/09	2	43.35	0	0.00	43.45	2	15,008	0.01%
2020/01/08	0	0.00	1	43.35	43.40	-1	14,943	-0.01%
2020/01/07	1	43.25	3	43.48	43.60	-2	14,877	-0.01%
2020/01/06	1	43.50	6	43.47	43.45	-5	14,973	-0.03%
2020/01/03	0	0.00	1	44.15	43.95	-1	14,911	-0.01%
2020/01/02	2	44.05	6	44.10	44.10	-4	14,838	-0.03%
2019/12/31	0	0.00	5.4	43.61	43.70	-5.4	14,647	-0.04%
2019/12/30	1	43.60	0	0.00	43.65	1	14,673	0.01%
2019/12/27	0	0.00	5	43.25	43.25	-5	14,540	-0.03%
2019/12/26	8	42.98	5	43.05	43.05	3	14,635	0.02%
2019/12/24	3	43.15	5	43.22	43.15	-2	14,907	-0.01%
2019/12/23	3	43.00	15	43.03	43.25	-12	14,952	-0.08%
2019/12/19	0	0.00	3	42.90	43.00	-3	14,997	-0.02%
2019/12/18	3.6	42.93	7	43.00	43.00	-3.4	15,064	-0.02%
2019/12/17	76	42.78	0	0.00	42.95	76	15,039	0.51%
2019/12/16	3	42.85	40.2	42.81	42.80	-37.2	14,936	-0.25%
2019/12/13	10	42.50	6	42.61	42.55	4	14,945	0.03%
2019/12/12	1	42.35	19	42.30	42.30	-18	14,920	-0.12%
2019/12/10	0	0.00	1	42.05	42.10	-1	15,068	-0.01%
2019/12/09	0	0.00	5	42.05	42.05	-5	15,165	-0.03%
2019/12/05	3	41.78	7.4	41.80	41.65	-4.4	15,354	-0.03%
2019/12/03	2	41.68	0	0.00	41.85	2	15,733	0.01%
2019/12/02	12.3	41.30	5	41.25	41.35	7.3	15,733	0.05%
2019/11/29	5	41.65	3	41.65	41.40	2	15,719	0.01%
2019/11/27	3.6	41.82	1	41.85	41.95	2.6	15,837	0.02%
2019/11/26	4	42.11	1	41.95	41.80	3	15,863	0.02%
2019/11/22	5.5	42.14	16	42.18	42.10	-10.5	15,556	-0.07%
2019/11/21	17	42.32	0	0.00	42.35	17	15,639	0.11%
2019/11/20	3	42.35	7.4	42.69	42.65	-4.4	15,535	-0.03%
2019/11/19	8.3	41.55	12	41.88	42.10	-3.7	15,188	-0.02%
2019/11/18	3	42.10	6	42.02	42.10	-3	15,006	-0.02%
2019/11/15	14	41.44	2.1	41.53	41.70	11.9	14,790	0.08%
2019/11/14	0	0.00	2.1	41.12	41.15	-2.1	14,612	-0.01%
2019/11/13	3	41.08	7	41.01	41.00	-4	14,577	-0.03%
2019/11/12	0	0.00	15	40.50	40.65	-15	14,491	-0.10%
2019/11/11	9	40.45	20.9	40.57	40.35	-11.9	14,806	-0.08%
2019/11/08	25	40.94	0	0.00	40.90	25	15,386	0.16%
2019/11/07	7	40.83	9	40.77	40.95	-2	15,890	-0.01%
2019/11/06	2	40.90	0.3	40.85	40.80	1.7	16,088	0.01%
2019/11/05	5	40.82	5.4	40.72	40.90	-0.4	16,203	0.00%
2019/11/04	31	40.90	10	40.95	40.95	21	16,285	0.13%
2019/11/01	1	40.50	1.5	40.45	40.55	-0.5	16,295	0.00%
2019/10/31	2	40.43	0	0.00	40.45	2	16,600	0.01%
2019/10/30	6.6	40.36	0	0.00	40.35	6.6	16,869	0.04%
2019/10/28	0	0.00	5	40.70	40.75	-5	16,612	-0.03%
2019/10/25	1	40.65	7	40.70	40.85	-6	16,652	-0.04%
2019/10/23	4	41.00	1	40.85	40.95	3	16,533	0.02%
2019/10/22	8	41.15	1	41.15	41.40	7	16,532	0.04%
2019/10/21	2.5	41.41	21.3	41.51	41.50	-18.8	16,453	-0.11%
2019/10/18	2	40.60	5	40.87	40.95	-3	16,356	-0.02%
2019/10/17	3	40.00	8.1	40.04	40.10	-5.1	15,849	-0.03%
2019/10/16	3	39.95	8	39.93	40.00	-5	15,811	-0.03%
2019/10/15	3	39.83	0	0.00	40.00	3	15,916	0.02%
2019/10/08	1	39.75	0	0.00	39.75	1	16,714	0.01%
2019/10/07	7	39.26	15	39.30	39.30	-8	17,140	-0.05%
2019/10/02	0	0.00	10.7	39.27	39.25	-10.7	17,315	-0.06%
2019/10/01	1	39.55	0	0.00	39.65	1	17,356	0.01%
2019/09/27	2	39.65	0	0.00	39.65	2	17,381	0.01%
2019/09/26	10	39.80	0	0.00	39.90	10	17,415	0.06%
2019/09/25	0	0.00	3	39.65	39.60	-3	17,535	-0.02%
2019/09/24	2.6	39.71	3	39.65	39.80	-0.4	17,583	0.00%
2019/09/23	17	39.87	0	0.00	39.75	17	17,507	0.10%
2019/09/20	18	39.81	11.2	40.20	40.20	6.8	17,563	0.04%
2019/09/19	1	39.80	4.1	39.76	39.80	-3.1	17,483	-0.02%
2019/09/18	1	39.75	0.2	40.00	39.80	0.8	17,574	0.00%
2019/09/17	12.1	39.67	8	39.50	39.50	4.1	17,619	0.02%
2019/09/16	1	40.00	20.4	40.17	40.10	-19.4	17,629	-0.11%
2019/09/12	6	40.10	5	40.08	40.05	1	17,599	0.01%
2019/09/11	10	39.90	0	0.00	40.00	10	17,752	0.06%
2019/09/10	5	39.91	2	40.15	39.95	3	17,949	0.02%
2019/09/09	21	40.02	5	40.15	40.00	16	18,140	0.09%
2019/09/06	3	39.97	18	39.49	39.85	-15	18,038	-0.08%
2019/09/05	8	38.91	3	38.92	39.00	5	17,798	0.03%
2019/09/03	0	0.00	1	38.40	38.35	-1	17,972	-0.01%
2019/09/02	0	0.00	1	38.40	38.25	-1	18,146	-0.01%
2019/08/30	1	38.05	1	37.95	38.45	0	18,113	0.00%
2019/08/29	0	0.00	3	37.55	37.80	-3	18,035	-0.02%
2019/08/26	12	37.52	0	0.00	37.70	12	18,481	0.06%
2019/08/22	1	37.90	0	0.00	37.85	1	18,541	0.01%
2019/08/21	15	38.05	0	0.00	37.95	15	18,734	0.08%
2019/08/19	12	38.22	0	0.00	38.10	12	18,777	0.06%
2019/08/16	0	0.00	3	37.90	37.95	-3	18,796	-0.02%
2019/08/15	7	37.89	0	0.00	38.00	7	18,773	0.04%
2019/08/14	6	38.16	4	37.99	38.30	2	18,819	0.01%
2019/08/13	33	37.32	0	0.00	37.25	33	18,656	0.18%
2019/08/12	7	43.98	23	43.95	43.95	-16	18,080	-0.09%
2019/08/06	1	43.20	1	43.45	43.30	0	17,750	0.00%
2019/08/05	6	43.49	2	43.50	43.55	4	17,728	0.02%
2019/08/02	4	43.79	19	43.91	43.55	-15	17,716	-0.08%
2019/08/01	5	44.10	10	44.05	44.05	-5	17,596	-0.03%
2019/07/31	1	44.70	0	0.00	44.70	1	17,513	0.01%
2019/07/30	2	44.85	0	0.00	44.80	2	17,651	0.01%
2019/07/29	0	0.00	7	44.94	44.85	-7	17,948	-0.04%
2019/07/26	1	44.35	0	0.00	44.65	1	18,163	0.01%
2019/07/25	14.1	44.50	0	0.00	44.30	14.1	18,228	0.08%
2019/07/24	2	44.90	0	0.00	44.80	2	18,091	0.01%
2019/07/22	2	44.95	0	0.00	44.90	2	18,025	0.01%
2019/07/19	16	44.70	0	0.00	44.80	16	17,949	0.09%
2019/07/17	2	44.50	0	0.00	44.70	2	18,132	0.01%
2019/07/16	9	44.73	0.3	44.85	44.75	8.7	18,306	0.05%
2019/07/15	26	43.97	2	43.95	44.05	24	18,126	0.13%
2019/07/12	2.1	44.38	0	0.00	44.35	2.1	18,091	0.01%
2019/07/11	16	44.93	39	45.34	44.80	-23	18,028	-0.13%
2019/07/10	7	45.87	13	46.04	45.85	-6	17,637	-0.03%
2019/07/09	6	46.01	0	0.00	46.00	6	17,645	0.03%
2019/07/08	0	0.00	2	46.27	46.20	-2	17,825	-0.01%
2019/07/05	0	0.00	20	45.90	46.15	-20	17,949	-0.11%
2019/07/04	0	0.00	14	45.99	45.90	-14	18,032	-0.08%
2019/07/03	5.1	46.40	0	0.00	46.25	5.1	18,223	0.03%
2019/07/02	2	46.35	8	46.44	46.35	-6	18,452	-0.03%
2019/07/01	20	46.30	6	46.18	46.15	14	18,483	0.08%
2019/06/28	6	45.70	0	0.00	46.05	6	18,562	0.03%
2019/06/27	6	45.76	8	45.70	45.95	-2	18,801	-0.01%
2019/06/25	32	45.49	1	45.45	45.60	31	19,323	0.16%
2019/06/24	22	45.50	3	45.45	45.60	19	19,560	0.10%
2019/06/21	4	45.24	0	0.00	45.15	4	19,765	0.02%
2019/06/20	1	45.30	5	45.28	45.40	-4	20,696	-0.02%
2019/06/19	14	45.39	3	45.80	45.30	11	20,682	0.05%
2019/06/18	25.5	45.09	1	45.00	45.20	24.5	20,639	0.12%
2019/06/17	1	44.75	12	44.53	44.70	-11	20,457	-0.05%
2019/06/14	5	43.90	0	0.00	43.95	5	20,318	0.02%
2019/06/12	7	43.60	10	43.90	43.75	-3	20,917	-0.01%
2019/06/11	4	43.83	0	0.00	44.00	4	20,838	0.02%
2019/06/10	0	0.00	14	43.81	43.85	-14	20,740	-0.07%
2019/06/06	2	42.93	4	42.95	43.15	-2	20,602	-0.01%
2019/06/05	2	43.10	4	43.00	43.00	-2	20,525	-0.01%
2019/06/04	13	43.35	11	43.90	43.10	2	20,408	0.01%
2019/06/03	1	43.40	2	43.35	43.40	-1	20,223	0.00%
2019/05/31	6	42.67	0	0.00	42.90	6	20,045	0.03%
2019/05/30	1	42.75	11	42.69	42.80	-10	19,910	-0.05%
2019/05/29	7	42.36	0	0.00	42.50	7	19,853	0.04%
2019/05/28	8	42.49	0	0.00	42.30	8	19,894	0.04%
2019/05/27	10	42.40	61	42.56	42.40	-51	19,814	-0.26%
2019/05/23	11	42.36	4.4	42.44	42.35	6.6	19,954	0.03%
2019/05/22	10	42.65	0.5	42.80	42.70	9.5	20,360	0.05%
2019/05/21	0	0.00	3	42.70	42.85	-3	20,460	-0.01%
2019/05/20	17	42.47	1	42.40	42.35	16	20,442	0.08%
2019/05/17	11	42.39	1	42.30	42.25	10	20,401	0.05%
2019/05/16	2	42.23	0.3	42.10	42.00	1.7	20,412	0.01%
2019/05/15	15	41.75	4	41.90	41.75	11	20,302	0.05%
2019/05/14	1	41.60	2	41.40	41.55	-1	20,272	0.00%
2019/05/13	5	42.46	1	42.50	42.00	4	19,984	0.02%
2019/05/09	8	42.74	0	0.00	42.50	8	19,795	0.04%
2019/05/08	16	42.67	0	0.00	43.00	16	19,622	0.08%
2019/05/07	1	42.85	0	0.00	42.90	1	19,430	0.01%
2019/05/06	0	0.00	4	42.60	42.30	-4	19,257	-0.02%
2019/05/03	0	0.00	6	42.67	42.85	-6	18,942	-0.03%
2019/05/02	6	42.24	7	42.25	42.20	-1	18,615	-0.01%
2019/04/30	1	42.15	7	42.09	42.00	-6	18,472	-0.03%
2019/04/29	26	41.95	0	0.00	42.10	26	18,476	0.14%
2019/04/26	0	0.00	1	41.75	41.75	-1	18,369	-0.01%
2019/04/24	13	41.60	1	41.45	41.55	12	18,358	0.07%
2019/04/23	6	41.12	0	0.00	41.60	6	18,316	0.03%
2019/04/22	6	41.25	1	41.40	41.00	5	18,243	0.03%
2019/04/18	15	41.48	0	0.00	41.60	15	17,806	0.08%
2019/04/17	1	42.00	0	0.00	41.95	1	17,616	0.01%
2019/04/16	27	42.21	0	0.00	42.30	27	17,377	0.16%
2019/04/15	10	42.35	4	42.50	42.50	6	17,356	0.03%
2019/04/12	4	42.15	0	0.00	42.00	4	17,209	0.02%
2019/04/11	2	42.00	7	42.29	42.05	-5	17,030	-0.03%
2019/04/10	1	41.90	10	42.20	42.00	-9	16,791	-0.05%
2019/04/09	10	42.33	0	0.00	42.15	10	16,545	0.06%
2019/04/08	11.2	42.21	162	42.29	42.30	-150.8	16,200	-0.93%	大賣/鉅額交易
2019/04/03	0	0.00	2.1	41.58	41.70	-2.1	15,817	-0.01%
2019/04/02	33	41.59	0	0.00	41.40	33	15,641	0.21%
2019/04/01	141	41.33	1	41.75	41.35	140	15,380	0.91%	大買/鉅額交易
2019/03/29	0	0.00	7	41.26	41.25	-7	14,937	-0.05%
2019/03/28	11	41.01	15	41.14	41.00	-4	14,770	-0.03%
2019/03/27	6	40.58	0	0.00	40.55	6	14,397	0.04%
2019/03/26	21	40.37	1	40.20	40.45	20	14,149	0.14%
2019/03/25	90	40.24	187.3	40.22	40.50	-97.3	13,906	-0.70%	大賣/
2019/03/22	48.3	38.71	67	39.03	38.70	-18.7	12,921	-0.14%
2019/03/21	155	38.82	2	38.73	38.85	153	12,975	1.18%	大買/鉅額交易
2019/03/19	0.1	38.10	1	38.30	38.10	-0.9	12,820	-0.01%
2019/03/18	7	37.89	0	0.00	37.80	7	12,718	0.06%
2019/03/15	1	38.65	3	38.72	38.65	-2	12,123	-0.02%
2019/03/14	2	38.53	0	0.00	38.60	2	12,005	0.02%
2019/03/13	8	38.46	1	38.50	38.50	7	12,137	0.06%
2019/03/11	11	37.93	0	0.00	37.85	11	12,358	0.09%
2019/03/08	1	37.85	0	0.00	38.00	1	12,634	0.01%
2019/03/07	18	38.05	0	0.00	38.00	18	12,816	0.14%
2019/03/06	2	38.00	0	0.00	38.25	2	12,966	0.02%
2019/03/05	2	38.08	0	0.00	38.00	2	13,299	0.02%
2019/03/04	1	38.10	0	0.00	38.20	1	14,411	0.01%
2019/02/27	6	38.25	1	38.30	38.40	5	14,337	0.03%
2019/02/26	1	38.25	0	0.00	38.20	1	14,246	0.01%
2019/02/22	1	38.70	0	0.00	38.70	1	14,472	0.01%
2019/02/21	2	38.88	17	38.55	39.30	-15	14,492	-0.10%
2019/02/20	1	38.00	0	0.00	37.85	1	14,013	0.01%
2019/02/15	10	37.60	0	0.00	37.45	10	13,766	0.07%
2019/02/14	0	0.00	2	37.55	37.50	-2	13,833	-0.01%
2019/02/13	0	37.65	0	0.00	37.65	0	13,710	0.00%
2019/02/12	0.1	37.70	1	37.85	37.70	-0.9	13,617	-0.01%
2019/02/11	0	0.00	13	37.65	37.65	-13	13,612	-0.10%
2019/01/30	4	37.13	0	0.00	37.35	4	13,468	0.03%
2019/01/29	1	37.00	27	36.90	37.10	-26	13,530	-0.19%
2019/01/28	0	0.00	7	36.88	37.00	-7	13,669	-0.05%
2019/01/25	12	36.47	0	0.00	36.60	12	13,691	0.09%
2019/01/21	2	36.25	0	0.00	36.25	2	14,309	0.01%
2019/01/18	5	35.90	1	35.85	36.00	4	14,490	0.03%
2019/01/14	3	35.77	3	35.68	35.60	0	15,440	0.00%
2019/01/10	1	36.55	3	36.60	36.55	-2	15,388	-0.01%
2019/01/09	0	0.00	1	36.25	36.35	-1	15,371	-0.01%
2019/01/08	0	0.00	2	35.85	35.55	-2	15,314	-0.01%
2019/01/07	5	36.06	0	0.00	36.00	5	15,385	0.03%
2019/01/03	1	35.60	0	0.00	35.15	1	15,897	0.01%
2019/01/02	1	35.90	1	35.90	35.50	0	15,978	0.00%
2018/12/28	1	35.50	0	0.00	35.60	1	16,040	0.01%
2018/12/27	0	0.00	1	35.75	35.40	-1	16,117	-0.01%
2018/12/21	15	35.40	2	35.60	35.40	13	16,971	0.08%
2018/12/20	0	0.00	1	35.45	35.40	-1	16,974	-0.01%
2018/12/18	1	35.60	1	35.80	35.65	0	16,943	0.00%
2018/12/17	0	0.00	1	36.10	36.00	-1	17,319	-0.01%
2018/12/14	0	0.00	4	35.63	35.75	-4	17,273	-0.02%
2018/12/13	1	35.10	1	35.25	35.50	0	17,362	0.00%
2018/12/11	2	35.03	0	0.00	34.80	2	17,234	0.01%
2018/12/10	1	34.90	1	34.75	34.75	0	17,308	0.00%
2018/12/07	1	35.30	1	35.30	35.05	0	17,487	0.00%
2018/12/06	0	0.00	1	34.70	34.65	-1	17,576	-0.01%
2018/12/05	13	34.49	1.4	34.76	34.85	11.6	17,823	0.07%
2018/12/04	7	35.17	0	0.00	35.05	7	18,345	0.04%
2018/12/03	2	35.30	2	35.85	35.85	0	18,146	0.00%
2018/11/30	2	34.50	1	34.45	34.50	1	17,903	0.01%
2018/11/29	0	0.00	2	34.18	34.05	-2	17,779	-0.01%
2018/11/28	17	33.81	0	0.00	34.05	17	17,765	0.10%
2018/11/27	7	33.34	0	0.00	33.50	7	17,583	0.04%
2018/11/22	2	34.93	0	0.00	34.85	2	17,290	0.01%
2018/11/21	1	35.65	0	0.00	35.70	1	17,165	0.01%
2018/11/20	1	36.65	0	0.00	36.65	1	17,025	0.01%
2018/11/15	0	0.00	1	36.30	36.15	-1	17,325	-0.01%
2018/11/14	103	36.21	1	37.05	36.35	102	17,409	0.59%	大買/鉅額交易
2018/11/06	1	34.90	1	35.45	35.10	0	19,646	0.00%
2018/11/05	4	35.40	0	0.00	35.35	4	19,895	0.02%
2018/11/02	0	0.00	1	36.20	36.45	-1	20,127	0.00%
2018/11/01	1	35.50	3	35.38	35.65	-2	20,426	-0.01%
2018/10/31	2	34.60	0	0.00	34.70	2	20,564	0.01%
2018/10/30	0	0.00	4	34.58	34.10	-4	20,695	-0.02%
2018/10/26	1	33.80	0	0.00	33.50	1	21,504	0.00%
2018/10/25	5	33.24	2.4	33.33	34.00	2.6	22,325	0.01%
2018/10/24	6	34.33	0	0.00	34.15	6	23,157	0.03%
2018/10/23	2	36.03	0	0.00	36.00	2	22,836	0.01%
2018/10/16	1	38.15	1	38.20	38.20	0	25,323	0.00%
2018/10/15	3	38.45	1	38.50	38.50	2	25,455	0.01%
2018/10/12	1	37.75	0	0.00	39.00	1	25,600	0.00%
2018/10/11	1	37.65	0	0.00	37.60	1	25,654	0.00%
2018/10/09	0	0.00	5	40.08	40.05	-5	25,282	-0.02%
2018/10/05	2	39.95	5	39.35	39.70	-3	25,579	-0.01%
2018/10/04	12	39.55	0	0.00	39.80	12	25,683	0.05%
2018/10/03	11	40.12	0	0.00	40.20	11	25,833	0.04%
2018/10/02	2	40.28	0	0.00	40.30	2	26,052	0.01%
2018/09/28	0	0.00	9	41.37	41.10	-9	26,430	-0.03%
2018/09/27	0	0.00	10	40.45	40.25	-10	26,273	-0.04%
2018/09/26	8	40.00	0	0.00	39.90	8	26,482	0.03%
2018/09/25	21	40.49	0	0.00	40.20	21	26,920	0.08%
2018/09/21	0	0.00	4	40.76	40.40	-4	27,049	-0.01%
2018/09/20	0	0.00	2	40.15	40.10	-2	26,888	-0.01%
2018/09/19	1	40.15	14	40.34	40.15	-13	26,972	-0.05%
2018/09/18	0.5	39.70	0	0.00	39.70	0.5	27,031	0.00%
2018/09/17	1	38.95	0	0.00	39.30	1	27,184	0.00%
2018/09/14	0	0.00	2	39.48	39.65	-2	27,256	-0.01%
2018/09/13	0	0.00	8	39.20	39.10	-8	27,301	-0.03%
2018/09/12	6	38.03	0	0.00	38.55	6	27,171	0.02%
2018/09/11	4	37.45	3	37.98	38.00	1	27,244	0.00%
2018/09/10	21	38.80	0	0.00	37.95	21	27,027	0.08%
2018/09/07	2	41.30	0	0.00	41.30	2	26,616	0.01%
2018/09/05	2	41.75	0	0.00	41.55	2	26,581	0.01%
2018/09/04	0	0.00	2	42.00	42.10	-2	26,593	-0.01%
2018/08/30	11	41.82	0	0.00	42.00	11	26,050	0.04%
2018/08/27	0	0.00	3	43.35	43.30	-3	25,815	-0.01%
2018/08/24	0.8	42.75	1	42.80	42.80	-0.2	25,756	0.00%
2018/08/23	2	43.05	0	0.00	43.10	2	25,948	0.01%
2018/08/21	0	0.00	1	42.50	42.90	-1	26,120	0.00%
2018/08/20	1	42.30	0	0.00	42.00	1	26,216	0.00%
2018/08/16	1	41.60	0	0.00	42.00	1	26,134	0.00%
2018/08/15	3	42.78	1	43.55	42.35	2	26,225	0.01%
2018/08/14	1	43.15	5	43.21	43.30	-4	25,975	-0.02%
2018/08/13	6	42.40	8	42.79	42.15	-2	25,677	-0.01%
2018/08/10	0	0.00	2	41.23	41.50	-2	24,798	-0.01%
2018/08/07	2	40.30	0	0.00	40.15	2	25,092	0.01%
2018/08/06	1	40.50	0	0.00	40.35	1	25,024	0.00%
2018/08/03	1	40.80	1	41.25	40.45	0	24,795	0.00%
2018/08/02	2	40.63	1	41.00	40.60	1	24,490	0.00%
2018/08/01	1	40.00	9	41.01	41.05	-8	23,866	-0.03%
2018/07/31	14	39.40	1	39.65	39.35	13	22,946	0.06%
2018/07/30	1	40.90	5	41.12	40.70	-4	22,017	-0.02%
2018/07/27	6	40.87	1	41.05	40.30	5	21,668	0.02%
2018/07/26	5	40.60	6	41.72	40.50	-1	21,333	0.00%
2018/07/25	3	45.05	0	0.00	45.10	3	20,460	0.01%
2018/07/24	3	43.42	1	45.30	45.50	2	20,173	0.01%
2018/07/20	1.1	42.36	0	0.00	42.30	1.1	19,251	0.01%
2018/07/19	2	42.80	0	0.00	42.75	2	19,164	0.01%
2018/07/18	2.1	42.40	0	0.00	42.25	2.1	19,412	0.01%
2018/07/17	0	42.45	0	0.00	42.15	0	19,164	0.00%
2018/07/16	5.1	42.62	0	0.00	42.50	5.1	19,102	0.03%
2018/07/13	0	0.00	2	43.40	43.50	-2	19,058	-0.01%
2018/07/03	3	42.10	1	42.60	42.75	2	16,918	0.01%
2018/07/02	1	41.85	0	0.00	41.85	1	16,442	0.01%
2018/06/07	5	44.68	0	0.00	44.75	5	13,245	0.04%
2018/06/06	3	45.00	0	0.00	44.80	3	13,226	0.02%
2018/06/05	1	45.00	0	0.00	45.20	1	13,105	0.01%
2018/06/04	5	44.15	2	45.10	45.65	3	12,867	0.02%
2018/05/31	1	43.80	0.3	43.60	43.60	0.7	12,403	0.01%
2018/05/25	0	0.00	1	44.20	43.90	-1	11,405	-0.01%
2018/05/23	1	43.90	0	0.00	44.10	1	10,986	0.01%
2018/05/18	0	0.00	5	45.15	45.55	-5	10,386	-0.05%
2018/05/17	1	45.60	0	0.00	45.65	1	10,246	0.01%
2018/05/16	1	45.10	1	46.10	45.90	0	9,922	0.00%
2018/05/15	0	0.00	1	43.30	43.50	-1	9,122	-0.01%
2018/05/14	0.3	43.00	0	0.00	43.15	0.3	9,082	0.00%
2018/05/03	1	40.00	0	0.00	39.40	1	8,040	0.01%
2018/04/25	0	0.00	1	40.15	40.20	-1	7,573	-0.01%
2018/04/24	3	40.50	10	40.64	40.85	-7	7,530	-0.09%
2018/04/17	1	37.85	0	0.00	38.00	1	7,686	0.01%
2018/04/16	0	0.00	1	38.20	38.25	-1	7,756	-0.01%
2018/04/13	0	38.10	1	38.20	38.20	-1	8,016	-0.01%
2018/04/11	0	0.00	1	38.45	38.45	-1	8,816	-0.01%
2018/04/10	0	0.00	8	38.13	38.20	-8	8,908	-0.09%
2018/03/26	20	36.85	0	0.00	36.60	20	10,164	0.20%
2018/03/22	0	0.00	20	37.40	37.55	-20	10,341	-0.19%
2018/03/01	0	0.00	0	37.00	37.00	0	11,286	0.00%
2018/02/06	6	35.61	1	35.50	35.50	5	11,176	0.04%
2018/02/02	0	0.00	60	37.70	37.90	-60	10,815	-0.55%
2018/01/29	30	38.30	0	0.00	37.95	30	10,715	0.28%
2018/01/23	1	37.25	1	37.20	37.30	0	10,370	0.00%
2018/01/22	30	37.75	0	0.00	37.85	30	10,192	0.29%
2018/01/19	0	0.00	0.8	37.70	37.90	-0.8	10,101	-0.01%
2018/01/18	0	0.00	2	38.50	37.85	-2	10,032	-0.02%
2018/01/12	0	0.00	23	37.56	37.60	-23	9,583	-0.24%
2018/01/11	3	37.90	0	0.00	37.50	3	9,356	0.03%
2018/01/10	0	0.00	3.2	38.36	38.45	-3.2	8,870	-0.04%
2018/01/09	0	0.00	2	38.50	38.30	-2	8,715	-0.02%
2018/01/04	0	0.00	1	37.40	37.20	-1	7,623	-0.01%
2018/01/03	1	37.20	0	0.00	37.35	1	7,533	0.01%