台泥 (1101)-兆豐-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
34.00
漲跌
▼0.35
漲幅
-1.02%
成交量
22,238張
產業
上市水泥類股
2641人加入追蹤

立即追蹤
本地時間:14:30

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

台泥 (1101)籌碼相關－兆豐-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

兆豐-員林券商分點個股進出
兆豐-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
2024/05/23	3	33.97	1	34.10	34.00	2	19,106	0.01%
2024/05/22	3	34.33	20	34.22	34.35	-17	18,882	-0.09%
2024/05/21	4.1	33.30	4	33.55	33.35	0.1	18,203	0.00%
2024/05/20	1	33.99	1	34.00	33.85	0	18,043	0.00%
2024/05/17	1	33.85	1	33.90	33.90	0	17,916	0.00%
2024/05/16	22	33.49	10	33.61	33.60	12	17,836	0.07%
2024/05/15	6	33.33	21	33.31	33.30	-15	17,783	-0.08%
2024/05/14	4.1	33.20	0	0.00	33.35	4.1	17,869	0.02%
2024/05/13	3	33.67	12	33.70	33.70	-9	17,684	-0.05%
2024/05/10	2	33.03	28.1	33.06	33.30	-26.1	17,314	-0.15%
2024/05/09	12	32.70	1	32.70	32.65	11	17,094	0.06%
2024/05/08	1	32.95	2.1	33.08	33.10	-1.1	17,111	-0.01%
2024/05/07	8	33.09	8.4	33.16	33.20	-0.3	17,141	0.00%
2024/05/06	4	32.96	15.5	32.94	33.00	-11.5	16,992	-0.07%
2024/05/03	10	32.50	17	32.61	32.40	-7	16,551	-0.04%
2024/05/02	22	32.25	2.1	32.30	32.30	19.9	16,359	0.12%
2024/04/30	5.3	32.10	0	0.00	32.05	5.3	16,171	0.03%
2024/04/29	41	32.29	2.5	32.30	32.35	38.5	16,038	0.24%
2024/04/26	39.7	31.94	0.5	32.00	31.80	39.2	15,880	0.25%
2024/04/25	20.4	31.98	0	0.00	32.00	20.4	15,849	0.13%
2024/04/24	12	32.24	4.5	32.43	32.15	7.5	15,799	0.05%
2024/04/23	22	32.95	11	32.90	32.35	11	16,021	0.07%
2024/04/22	1	32.00	1	32.55	32.60	0	15,974	0.00%
2024/04/19	21.1	32.13	1	32.15	32.00	20.1	15,756	0.13%
2024/04/18	3	32.83	1	32.90	32.70	2	15,379	0.01%
2024/04/17	21	32.42	0	0.00	32.65	21	15,172	0.14%
2024/04/16	14	32.97	14	33.06	32.45	0	15,008	0.00%
2024/04/15	53	32.53	6.1	32.87	32.35	46.9	14,402	0.33%
2024/04/12	6.3	31.97	0	0.00	32.20	6.3	14,063	0.04%
2024/04/11	1	32.40	0	0.00	32.40	1	13,848	0.01%
2024/04/10	17	32.76	24	32.90	32.70	-7	13,783	-0.05%
2024/04/09	1	32.25	0	0.00	32.45	1	13,609	0.01%
2024/04/08	6.3	32.31	6	32.46	32.30	0.3	13,545	0.00%
2024/04/03	21	32.56	14	33.13	32.00	7	13,436	0.05%
2024/04/02	0	32.00	5	32.00	31.95	-5	13,046	-0.04%
2024/04/01	1.1	32.10	5.3	32.14	32.15	-4.2	13,124	-0.03%
2024/03/29	0	0.00	5	31.96	32.15	-5	13,089	-0.04%
2024/03/28	2.9	31.73	4	31.84	31.70	-1.1	12,963	-0.01%
2024/03/27	1	31.79	0	0.00	31.70	1	12,844	0.01%
2024/03/26	0.2	31.50	1.3	31.55	31.55	-1.2	12,765	-0.01%
2024/03/25	8.3	31.08	0	0.00	31.10	8.3	12,723	0.07%
2024/03/22	19.9	31.15	0	0.00	31.15	19.9	12,702	0.16%
2024/03/21	13.2	31.50	6.4	31.54	31.50	6.8	12,514	0.05%
2024/03/20	41.3	30.97	1	30.90	30.90	40.3	12,516	0.32%
2024/03/19	22.3	31.44	5	31.55	31.40	17.3	12,198	0.14%
2024/03/18	10.1	31.68	3	31.65	31.70	7.1	11,945	0.06%
2024/03/15	4	31.93	4.2	32.00	31.95	-0.2	11,833	0.00%
2024/03/14	0.1	31.85	2	31.93	32.00	-1.9	11,512	-0.02%
2024/03/13	14.1	31.74	8	31.74	31.70	6.1	11,518	0.05%
2024/03/12	0.1	32.00	15	31.94	32.00	-15	11,388	-0.13%
2024/03/11	14.5	31.74	0	0.00	31.80	14.5	11,415	0.13%
2024/03/08	4	31.94	0	0.00	31.85	4	11,531	0.03%
2024/03/07	6.1	31.91	0	0.00	32.00	6.1	11,664	0.05%
2024/03/06	12.4	31.96	5	31.91	32.00	7.4	12,022	0.06%
2024/03/05	1.8	32.07	8.2	32.10	32.00	-6.4	13,502	-0.05%
2024/03/04	3	32.00	0	0.00	32.05	3	13,771	0.02%
2024/03/01	17.2	32.02	0	0.00	32.05	17.2	14,657	0.12%
2024/02/29	27.3	32.21	0	0.00	32.10	27.3	14,759	0.18%
2024/02/27	18	31.97	0	0.00	31.85	18	14,610	0.12%
2024/02/26	3.1	32.25	0.4	32.40	32.15	2.7	14,608	0.02%
2024/02/23	11.1	32.41	5	32.55	32.40	6.1	14,694	0.04%
2024/02/22	2.1	32.48	3	32.45	32.55	-1	15,103	-0.01%
2024/02/21	1	32.50	4	32.49	32.50	-3	15,202	-0.02%
2024/02/20	7	32.62	1	32.55	32.65	6	15,222	0.04%
2024/02/19	2	32.70	7	32.56	32.80	-5	15,433	-0.03%
2024/02/16	5.1	31.83	26	31.82	31.90	-20.9	15,704	-0.13%
2024/02/15	3	31.90	0	0.00	32.00	3	15,670	0.02%
2024/02/05	3	31.95	0	0.00	32.15	3	15,497	0.02%
2024/02/02	11.2	32.26	0	0.00	32.25	11.2	15,452	0.07%
2024/02/01	5	32.35	0.5	32.40	32.45	4.5	15,591	0.03%
2024/01/31	11.2	31.89	2.5	31.95	31.90	8.7	15,628	0.06%
2024/01/30	18.1	32.07	0	0.00	32.00	18.1	15,538	0.12%
2024/01/29	16	32.41	0	0.00	32.35	16	15,511	0.10%
2024/01/26	0.3	32.70	2	32.75	32.60	-1.7	15,632	-0.01%
2024/01/25	6	32.64	0	32.70	32.70	6	15,730	0.04%
2024/01/24	5.2	32.65	0	0.00	32.60	5.2	15,865	0.03%
2024/01/23	2.3	32.56	2	32.70	32.70	0.3	16,153	0.00%
2024/01/22	1	32.50	0	0.00	32.30	1	16,296	0.01%
2024/01/19	4.1	31.94	0	0.00	32.40	4.1	16,355	0.02%
2024/01/18	2	32.05	0	0.00	32.05	2	16,380	0.01%
2024/01/17	23.3	32.40	5	32.35	32.20	18.3	16,459	0.11%
2024/01/16	24	33.17	1	33.00	32.90	23	16,356	0.14%
2024/01/15	13	33.69	0	0.00	33.65	13	16,277	0.08%
2024/01/12	2	33.65	0	0.00	33.75	2	16,716	0.01%
2024/01/10	7	33.80	0	0.00	33.70	7	18,877	0.04%
2024/01/09	0.7	34.20	5	34.15	34.05	-4.3	19,006	-0.02%
2024/01/08	0	0.00	1	34.35	34.25	-1	19,126	-0.01%
2024/01/05	0	0.00	1	34.30	34.35	-1	19,349	-0.01%
2024/01/04	0	0.00	3	34.15	34.20	-3	19,609	-0.02%
2024/01/03	17	34.26	6	34.70	34.20	11	19,771	0.06%
2024/01/02	0	34.75	2	34.80	34.70	-2	19,818	-0.01%
2023/12/29	2	34.82	10	34.75	34.85	-8	19,953	-0.04%
2023/12/28	5	34.73	2	34.80	34.90	3	20,185	0.02%
2023/12/27	0	0.00	6	34.85	34.90	-6	20,197	-0.03%
2023/12/26	0	0.00	1	34.65	34.65	-1	20,237	0.00%
2023/12/25	7.5	34.51	3.1	34.49	34.50	4.4	20,449	0.02%
2023/12/22	2	34.25	0	0.00	34.30	2	20,578	0.01%
2023/12/21	1	34.20	0	0.00	34.25	1	20,790	0.00%
2023/12/20	2	34.50	6	34.45	34.50	-4	21,158	-0.02%
2023/12/19	3	34.37	2.3	34.32	34.35	0.7	21,394	0.00%
2023/12/18	2	34.43	0	0.00	34.55	2	21,730	0.01%
2023/12/15	2	34.35	1	34.55	34.30	1	21,955	0.00%
2023/12/14	5.4	34.31	0	0.00	34.40	5.4	21,772	0.02%
2023/12/13	3.3	34.08	0	0.00	34.05	3.3	21,743	0.02%
2023/12/12	2	34.20	26	34.21	34.15	-24	21,824	-0.11%
2023/12/11	8.2	34.36	4	34.40	34.40	4.2	21,878	0.02%
2023/12/08	1.2	34.67	1	34.65	34.60	0.2	22,119	0.00%
2023/12/07	9	34.51	5	34.55	34.50	4	22,107	0.02%
2023/12/06	7.5	34.71	2	34.85	34.60	5.5	22,145	0.02%
2023/12/05	14	34.45	37	34.75	34.90	-23	22,206	-0.10%
2023/12/04	44	34.26	4	34.10	34.05	40	22,066	0.18%
2023/12/01	23	34.60	4.4	34.50	34.40	18.6	22,225	0.08%
2023/11/30	12.4	34.99	34.3	35.09	34.95	-21.8	21,892	-0.10%
2023/11/29	24.7	34.42	3	34.43	34.25	21.7	20,364	0.11%
2023/11/28	41	35.01	42	35.02	34.50	-1	20,138	0.00%
2023/11/27	4	34.11	8.6	34.24	33.95	-4.6	19,597	-0.02%
2023/11/24	8.8	33.84	0	0.00	33.75	8.8	19,408	0.05%
2023/11/22	6.1	34.06	5.1	33.90	33.85	1	19,049	0.01%
2023/11/21	4	34.04	28	33.86	34.20	-24	18,952	-0.13%
2023/11/20	13	33.58	4	33.53	33.60	9	18,544	0.05%
2023/11/17	0	0.00	2	33.28	33.20	-2	18,469	-0.01%
2023/11/16	2.5	33.15	0	0.00	33.05	2.5	18,400	0.01%
2023/11/15	3	32.98	30	32.99	33.15	-27	18,225	-0.15%
2023/11/14	1.1	32.56	0	0.00	32.50	1.1	18,089	0.01%
2023/11/13	6.1	32.72	0	0.00	32.80	6.1	18,187	0.03%
2023/11/10	17	32.89	1	32.85	32.85	16	18,374	0.09%
2023/11/09	1	32.95	2	32.90	32.90	-1	18,388	-0.01%
2023/11/08	5	32.97	1.2	32.99	32.90	3.8	18,405	0.02%
2023/11/07	2	32.50	0	0.00	32.55	2	18,432	0.01%
2023/11/06	32	32.85	1	32.90	32.80	31	18,394	0.17%
2023/11/03	0	0.00	13.5	32.79	32.90	-13.5	18,290	-0.07%
2023/11/02	3	32.45	0	0.00	32.35	3	18,196	0.02%
2023/11/01	2	32.05	0	0.00	32.10	2	18,166	0.01%
2023/10/31	1	32.25	2	32.30	32.25	-1	18,158	-0.01%
2023/10/30	2	31.85	1	32.00	32.00	1	18,028	0.01%
2023/10/26	4.6	31.53	0	0.00	31.45	4.6	17,975	0.03%
2023/10/25	0.2	31.73	1	31.75	31.55	-0.8	17,848	0.00%
2023/10/24	4.2	31.50	2	31.50	31.50	2.2	17,706	0.01%
2023/10/23	4.6	31.68	0	0.00	31.65	4.6	17,530	0.03%
2023/10/20	9.1	31.63	1	31.50	31.75	8.1	17,702	0.05%
2023/10/19	43	31.87	0	0.00	31.90	43	17,409	0.25%
2023/10/18	50.2	32.53	0	0.00	32.45	50.2	16,813	0.30%
2023/10/17	3	33.43	1.2	33.51	33.45	1.8	15,659	0.01%
2023/10/16	2	33.73	1	33.65	33.60	1	15,645	0.01%
2023/10/13	10.1	34.10	2	34.05	33.80	8.1	15,722	0.05%
2023/10/12	11	33.58	9	33.67	33.70	2	15,681	0.01%
2023/10/11	2	33.00	6	33.08	33.10	-4	15,548	-0.03%
2023/10/06	17	32.80	0	0.00	32.80	17	15,540	0.11%
2023/10/05	7.1	32.77	0	0.00	32.75	7.1	15,507	0.05%
2023/10/04	4	32.98	7	32.99	32.90	-3	15,539	-0.02%
2023/10/03	1	33.10	9	33.20	33.20	-8	15,625	-0.05%
2023/10/02	4	33.13	0	0.00	33.10	4	15,776	0.03%
2023/09/28	6	33.12	4	33.20	33.25	2	16,020	0.01%
2023/09/27	5.1	33.00	0	0.00	33.05	5.1	15,999	0.03%
2023/09/26	14.1	33.02	1	33.10	33.00	13.1	15,938	0.08%
2023/09/25	8.3	33.20	1.7	33.23	33.10	6.6	15,777	0.04%
2023/09/22	10.4	33.48	0	0.00	33.50	10.4	15,474	0.07%
2023/09/21	14	34.01	0	0.00	33.80	14	15,253	0.09%
2023/09/20	10	34.47	3	34.50	34.35	7	15,082	0.05%
2023/09/19	9.1	34.87	1	34.95	34.80	8.1	14,902	0.05%
2023/09/18	3	35.00	12.4	35.10	35.10	-9.4	14,938	-0.06%
2023/09/15	4	35.15	0	0.00	35.10	4	15,030	0.03%
2023/09/14	4	35.43	8	35.48	35.50	-4	14,962	-0.03%
2023/09/13	2.5	35.16	11	35.10	35.30	-8.5	14,972	-0.06%
2023/09/12	16	34.44	0.2	34.65	34.60	15.8	15,254	0.10%
2023/09/11	7	34.11	0	0.00	34.20	7	15,266	0.05%
2023/09/08	9.9	34.14	5	34.05	34.10	4.9	15,301	0.03%
2023/09/07	18.5	34.40	5	34.37	34.35	13.5	15,280	0.09%
2023/09/06	59.9	34.61	17	34.41	34.40	42.9	15,287	0.28%
2023/09/05	14	35.04	1	35.10	35.00	13	14,939	0.09%
2023/09/04	53	35.00	0	0.00	35.20	53	14,925	0.36%
2023/09/01	7.2	35.24	0	35.35	35.25	7.2	14,877	0.05%
2023/08/31	14	35.02	0	0.00	34.95	14	14,843	0.09%
2023/08/30	0	35.40	0	0.00	35.30	0	14,684	0.00%
2023/08/29	2	35.25	0	0.00	35.40	2	15,130	0.01%
2023/08/28	4	35.10	51	35.15	35.20	-47	15,344	-0.31%
2023/08/25	5.8	35.16	0	0.00	35.10	5.8	16,124	0.04%
2023/08/24	0.2	35.30	0	0.00	35.30	0.2	16,441	0.00%
2023/08/23	1	35.40	0	0.00	35.30	1	16,726	0.01%
2023/08/22	0.1	35.45	0	0.00	35.40	0.1	16,947	0.00%
2023/08/21	5.1	35.09	54	35.30	35.40	-48.9	17,344	-0.28%
2023/08/18	12.2	35.21	2.1	35.27	35.15	10.1	17,523	0.06%
2023/08/17	38.3	35.64	0.1	35.60	35.65	38.2	17,458	0.22%
2023/08/16	57	36.10	0	0.00	36.05	57	17,488	0.33%
2023/08/15	55.6	36.61	52	36.66	36.70	3.6	17,473	0.02%
2023/08/14	9	36.83	1.1	36.91	36.85	7.9	17,582	0.04%
2023/08/11	103	37.45	4	37.49	37.40	99	17,637	0.56%	大買/
2023/08/10	3.2	36.91	0	0.00	36.85	3.2	17,644	0.02%
2023/08/09	1	37.10	0	0.00	37.15	1	17,972	0.01%
2023/08/08	8	37.22	0	0.00	37.10	8	18,250	0.04%
2023/08/07	4	37.53	10	37.59	37.65	-6	18,384	-0.03%
2023/08/04	0	0.00	3	37.38	37.35	-3	18,438	-0.02%
2023/08/02	9	37.39	8	37.61	37.20	1	18,846	0.01%
2023/08/01	1	37.55	5	37.53	37.55	-4	19,015	-0.02%
2023/07/31	1	37.30	0	37.55	37.30	1	19,125	0.01%
2023/07/28	0	37.35	1	37.20	37.35	-1	19,175	-0.01%
2023/07/27	2	37.28	12.1	37.32	37.35	-10.1	19,620	-0.05%
2023/07/26	2	37.38	5	37.32	37.25	-3	20,584	-0.01%
2023/07/25	1	37.25	9	37.27	37.40	-8	20,798	-0.04%
2023/07/24	8	36.26	6	36.69	36.50	2	20,874	0.01%
2023/07/21	10.5	36.34	10	36.55	36.10	0.5	21,180	0.00%
2023/07/20	2.1	36.60	11	36.60	36.55	-9	21,667	-0.04%
2023/07/19	10.1	36.79	2.4	36.91	36.60	7.8	22,718	0.03%
2023/07/18	4	36.61	20	36.70	37.10	-16	23,504	-0.07%
2023/07/17	16.2	36.83	2	36.85	36.75	14.2	23,411	0.06%
2023/07/14	46	36.86	0	0.00	37.00	46	23,348	0.20%
2023/07/13	15	36.74	1	36.85	36.80	14	23,366	0.06%
2023/07/12	0	0.00	25	36.56	36.60	-25	23,564	-0.11%
2023/07/11	15.7	36.72	0	0.00	36.55	15.7	23,517	0.07%
2023/07/10	15.1	37.05	10	36.93	36.85	5.1	23,394	0.02%
2023/07/07	10.3	37.20	4	36.99	37.30	6.3	23,264	0.03%
2023/07/06	16.2	37.37	0	0.00	37.25	16.2	23,393	0.07%
2023/07/05	12.1	37.91	0	0.00	37.80	12.1	23,091	0.05%
2023/07/04	1	38.10	5	38.09	38.05	-4	22,913	-0.02%
2023/07/03	0	0.00	1	38.20	38.25	-1	22,864	0.00%
2023/06/30	2	38.08	0	0.00	38.05	2	22,907	0.01%
2023/06/29	12.1	38.11	15	38.08	38.05	-2.9	22,932	-0.01%
2023/06/28	3	38.13	40	38.27	38.05	-37	22,980	-0.16%
2023/06/27	1	38.51	8	38.45	38.45	-7	23,114	-0.03%
2023/06/26	8.5	38.80	2	38.80	38.80	6.5	23,371	0.03%
2023/06/21	1.1	38.43	0.2	38.70	38.70	0.9	23,378	0.00%
2023/06/20	3.5	38.53	2	38.53	38.55	1.5	23,375	0.01%
2023/06/19	14.1	38.81	0	0.00	38.70	14.1	23,493	0.06%
2023/06/16	4	38.80	3	38.83	38.70	1	23,472	0.00%
2023/06/15	1	38.20	14	38.31	38.35	-13	23,007	-0.06%
2023/06/14	4	38.31	0	0.00	38.35	4	23,330	0.02%
2023/06/13	0.1	38.30	2	38.33	38.25	-2	23,466	-0.01%
2023/06/12	3	38.33	3.4	38.44	38.25	-0.4	23,491	0.00%
2023/06/09	0	0.00	1.2	38.37	38.45	-1.2	23,511	-0.01%
2023/06/08	5	38.57	2.6	38.59	38.50	2.4	23,676	0.01%
2023/06/07	0	0.00	9	38.80	38.80	-9	23,851	-0.04%
2023/06/06	9	38.72	0	0.00	38.80	9	24,048	0.04%
2023/06/05	2	39.00	15.9	38.90	38.85	-13.9	24,210	-0.06%
2023/06/02	7	38.59	18	38.52	38.55	-11	24,023	-0.05%
2023/06/01	17	37.81	0	0.00	37.75	17	23,598	0.07%
2023/05/31	6	38.03	0.5	38.10	37.90	5.5	23,504	0.02%
2023/05/30	5.8	38.01	12	38.13	38.30	-6.2	22,887	-0.03%
2023/05/29	6	37.94	17	37.99	38.15	-11	23,178	-0.05%
2023/05/26	0	37.85	0	0.00	38.00	0	23,692	0.00%
2023/05/25	5	37.52	1	38.05	38.05	4	24,133	0.02%
2023/05/24	13	37.67	2	37.70	37.85	11	23,953	0.05%
2023/05/23	7	37.96	4	38.00	37.90	3	23,751	0.01%
2023/05/22	12	37.83	13.2	38.09	38.25	-1.2	23,649	0.00%
2023/05/19	21	37.85	3	37.78	37.85	18	23,556	0.08%
2023/05/18	11.1	37.80	5	37.85	37.85	6.1	23,437	0.03%
2023/05/17	1	37.85	15.2	38.00	37.90	-14.2	23,453	-0.06%
2023/05/16	7	37.61	2	37.78	37.75	5	23,506	0.02%
2023/05/15	14.3	37.27	1.1	37.21	37.35	13.2	23,506	0.06%
2023/05/12	11.1	38.26	3	38.38	37.80	8.1	23,276	0.03%
2023/05/11	11.1	38.26	3	38.38	38.20	8.1	23,037	0.04%
2023/05/10	1	38.80	11	38.67	38.85	-10	22,849	-0.04%
2023/05/09	24.7	38.84	85	39.00	38.65	-60.3	22,795	-0.26%
2023/05/08	48.1	39.62	19.2	39.58	39.60	28.9	22,479	0.13%
2023/05/05	10	39.33	2.6	39.38	39.30	7.4	22,322	0.03%
2023/05/04	34	39.26	6	39.48	39.45	28	22,305	0.13%
2023/05/03	15	39.54	4.4	39.87	39.50	10.6	22,236	0.05%
2023/05/02	37	39.81	23	39.60	39.90	14	22,048	0.06%
2023/04/28	8	38.69	7	38.79	38.70	1	21,538	0.00%
2023/04/27	10	38.86	4.6	39.09	38.65	5.4	21,481	0.03%
2023/04/26	20	38.87	32.5	38.94	39.10	-12.4	21,572	-0.06%
2023/04/25	34	38.91	19	38.85	38.50	15	21,693	0.07%
2023/04/24	145	39.29	79.6	39.27	39.55	65.4	21,265	0.31%	大買/
2023/04/21	11.3	38.28	31.4	38.27	38.30	-20	20,241	-0.10%
2023/04/20	56.1	37.31	0	0.00	37.20	56.1	19,358	0.29%
2023/04/19	3	37.20	10	37.25	37.10	-7	19,409	-0.04%
2023/04/18	25.2	37.70	1	37.55	37.45	24.2	19,425	0.12%
2023/04/17	5	37.65	8	38.02	37.95	-3	19,656	-0.02%
2023/04/14	37	37.58	0	0.00	37.55	37	19,373	0.19%
2023/04/13	9	37.53	16.1	37.52	37.55	-7.1	19,387	-0.04%
2023/04/12	7.3	37.56	0.3	37.75	37.45	7	19,333	0.04%
2023/04/11	23.2	37.48	3	37.50	37.45	20.2	19,262	0.10%
2023/04/10	1	36.40	0	0.00	36.60	1	19,042	0.01%
2023/04/07	0	0.00	1	36.40	36.40	-1	19,060	-0.01%
2023/04/06	2	36.43	0	0.00	36.45	2	19,160	0.01%
2023/03/31	1	36.55	7	36.51	36.40	-6	19,407	-0.03%
2023/03/30	7	36.14	3	36.15	36.20	4	20,415	0.02%
2023/03/29	2.1	36.21	1	36.20	36.35	1.1	21,328	0.01%
2023/03/28	10.1	36.25	1.4	36.23	36.20	8.7	22,230	0.04%
2023/03/27	17	36.78	1.1	36.76	36.65	15.9	23,097	0.07%
2023/03/24	5	37.52	5	37.47	37.60	0	23,872	0.00%
2023/03/23	1.3	37.29	1	37.30	37.35	0.3	23,875	0.00%
2023/03/22	12	37.24	0	0.00	37.20	12	23,957	0.05%
2023/03/21	6.5	37.07	1	37.30	37.05	5.5	24,027	0.02%
2023/03/20	2	36.90	3	36.90	36.90	-1	24,042	0.00%
2023/03/17	4.4	36.52	7	36.62	36.40	-2.6	24,199	-0.01%
2023/03/16	3.6	36.58	4	36.68	36.35	-0.4	23,908	0.00%
2023/03/15	1.1	37.02	3	37.20	37.10	-1.9	23,942	-0.01%
2023/03/14	2.2	36.66	1	36.90	36.75	1.2	24,037	0.00%
2023/03/13	12.3	36.63	10	36.75	36.75	2.3	24,266	0.01%
2023/03/10	16.9	36.70	1.6	36.77	36.70	15.3	24,281	0.06%
2023/03/09	6.6	37.32	7	37.54	37.20	-0.4	24,506	0.00%
2023/03/08	13.1	37.65	4	37.59	37.75	9.1	24,873	0.04%
2023/03/07	3.2	38.01	0	0.00	37.95	3.2	24,885	0.01%
2023/03/06	4.3	37.95	1	37.95	37.95	3.3	25,216	0.01%
2023/03/03	15.8	37.76	2	37.90	37.75	13.8	25,487	0.05%
2023/03/02	4.9	37.78	5	37.95	37.90	-0.1	25,669	0.00%
2023/03/01	30.1	38.10	1	38.30	37.80	29.1	25,706	0.11%
2023/02/24	2.4	39.35	4	39.23	39.15	-1.6	25,338	-0.01%
2023/02/23	9.7	39.54	41	39.42	39.50	-31.3	24,816	-0.13%
2023/02/22	2.2	37.92	3	38.03	38.05	-0.8	25,159	0.00%
2023/02/21	10.5	38.40	1.4	38.35	38.35	9.1	26,058	0.03%
2023/02/20	8.6	38.06	5	38.11	38.25	3.6	26,714	0.01%
2023/02/17	3.3	37.70	3.4	37.74	38.00	-0.1	27,226	0.00%
2023/02/16	18	37.64	5	37.48	37.50	13	27,958	0.05%
2023/02/15	4.5	37.68	15	37.72	37.55	-10.5	28,051	-0.04%
2023/02/14	15.3	37.47	28.7	37.49	37.25	-13.4	27,991	-0.05%
2023/02/13	4.8	37.00	4.2	36.94	37.00	0.6	27,957	0.00%
2023/02/10	2.3	36.79	10.1	36.82	36.85	-7.8	28,096	-0.03%
2023/02/09	13.8	36.73	4	36.64	36.60	9.8	28,114	0.03%
2023/02/08	7.3	36.66	4	36.60	36.75	3.3	28,188	0.01%
2023/02/07	2.1	36.48	12	36.50	36.65	-9.9	28,269	-0.03%
2023/02/06	2.9	36.20	3	36.25	36.15	-0.1	28,252	0.00%
2023/02/03	2.5	36.51	1	36.35	36.45	1.5	28,142	0.01%
2023/02/02	4.3	36.71	3	36.80	36.80	1.3	28,165	0.00%
2023/02/01	6.3	36.50	13	36.47	36.75	-6.7	28,193	-0.02%
2023/01/31	9.5	36.56	3	36.68	36.25	6.5	28,263	0.02%
2023/01/30	1.2	36.82	5	36.88	36.95	-3.8	28,195	-0.01%
2023/01/17	6	36.00	3	36.13	36.00	3	28,181	0.01%
2023/01/16	1	36.50	7	36.46	36.50	-6	28,175	-0.02%
2023/01/13	11	36.17	47	36.11	36.15	-36	27,855	-0.13%
2023/01/12	15	35.36	5	35.25	35.40	10	27,913	0.04%
2023/01/11	1	34.60	9	34.72	34.70	-8	28,119	-0.03%
2023/01/10	1	34.40	0	0.00	34.60	1	28,426	0.00%
2023/01/09	1	34.45	15.3	34.54	34.60	-14.3	28,943	-0.05%
2023/01/05	0	0.00	12.1	34.53	34.45	-12.1	29,670	-0.04%
2023/01/04	14	33.50	1.4	33.68	33.50	12.6	29,498	0.04%
2022/12/30	2	33.75	2	33.83	33.65	0	29,735	0.00%
2022/12/29	1.1	33.76	1	34.10	33.70	0.1	29,889	0.00%
2022/12/28	0.1	34.20	1	34.30	34.30	-0.9	30,140	0.00%
2022/12/27	3	34.45	1	34.65	34.30	2	30,373	0.01%
2022/12/26	1	34.30	171	34.23	34.40	-170	30,533	-0.56%	大賣/鉅額交易
2022/12/23	2	34.25	2	34.38	34.05	0	31,062	0.00%
2022/12/22	0	0.00	25	34.49	34.45	-25	31,982	-0.08%
2022/12/21	0	0.00	4	34.05	34.05	-4	31,325	-0.01%
2022/12/20	4	33.63	3	34.02	33.70	1	30,705	0.00%
2022/12/19	4.1	33.81	5.6	34.00	33.85	-1.4	30,251	0.00%
2022/12/16	11.1	33.06	4	34.60	34.60	7.1	29,428	0.02%
2022/12/15	2.1	33.55	0	0.00	33.55	2.1	28,860	0.01%
2022/12/14	4	33.54	0	0.00	33.50	4	29,170	0.01%
2022/12/13	3.2	33.73	3	33.92	33.70	0.2	29,231	0.00%
2022/12/09	0	33.80	22.2	33.79	33.70	-22.2	29,684	-0.07%
2022/12/08	0	0.00	3	33.17	33.20	-3	29,675	-0.01%
2022/12/07	1	33.20	0	0.00	33.35	1	29,677	0.00%
2022/12/06	10.1	33.39	1	33.35	33.30	9.1	29,698	0.03%
2022/12/05	0.3	33.64	1	33.65	33.70	-0.7	29,562	0.00%
2022/12/02	10.4	33.78	4.5	33.76	33.65	5.9	29,249	0.02%
2022/12/01	3	34.00	3	34.17	34.05	0	29,193	0.00%
2022/11/30	10	33.40	1.3	33.74	33.90	8.7	29,003	0.03%
2022/11/29	0.3	33.10	1	33.35	33.55	-0.7	28,619	0.00%
2022/11/28	9.3	32.98	3	33.05	33.00	6.3	28,640	0.02%
2022/11/25	2.1	33.47	3	33.45	33.55	-0.9	28,428	0.00%
2022/11/24	7	32.74	0	0.00	33.20	7	28,273	0.02%
2022/11/23	10	32.66	70	32.60	32.70	-60	28,055	-0.21%
2022/11/22	4	32.64	1	32.65	32.65	3	27,954	0.01%
2022/11/21	86.9	32.86	2	32.85	32.85	84.9	27,730	0.31%
2022/11/18	33.7	33.66	9	33.51	33.30	24.7	27,498	0.09%
2022/11/17	19	34.09	21	34.08	34.25	-2	26,542	-0.01%
2022/11/16	21.5	33.19	0	0.00	32.90	21.5	25,556	0.08%
2022/11/15	75.3	33.82	3	33.72	33.85	72.3	24,950	0.29%
2022/11/14	5	33.68	8.3	33.78	34.15	-3.3	24,375	-0.01%
2022/11/11	14	32.14	3	32.13	32.15	11	23,576	0.05%
2022/11/10	2	31.83	8	31.93	31.70	-6	23,483	-0.03%
2022/11/09	6	31.80	3	31.90	31.90	3	23,444	0.01%
2022/11/08	5	31.58	16	31.70	31.65	-11	23,282	-0.05%
2022/11/07	18	30.71	11	30.99	31.00	7	23,106	0.03%
2022/11/04	3	30.33	1	30.55	30.45	2	23,191	0.01%
2022/11/03	7.1	30.27	0	0.00	30.30	7.1	23,144	0.03%
2022/11/02	31.3	30.80	4	30.76	30.75	27.3	23,105	0.12%
2022/11/01	3	30.42	0	0.00	30.65	3	23,119	0.01%
2022/10/31	11	30.48	1	30.25	30.25	10	23,108	0.04%
2022/10/28	5	30.60	3	30.92	30.50	2	23,119	0.01%
2022/10/27	1	31.00	10	31.00	30.85	-9	23,111	-0.04%
2022/10/26	0.4	30.33	1	30.30	30.30	-0.7	23,119	0.00%
2022/10/25	28	30.04	5	30.10	29.90	23	23,077	0.10%
2022/10/24	6.4	30.91	0	0.00	30.60	6.4	22,682	0.03%
2022/10/21	20.5	30.95	4	31.21	31.00	16.5	22,562	0.07%
2022/10/20	11.1	30.79	5	30.95	30.90	6.1	22,518	0.03%
2022/10/19	5.6	31.94	0	0.00	31.60	5.6	22,012	0.03%
2022/10/18	16	31.45	1	31.25	31.45	15	21,608	0.07%
2022/10/17	1.6	31.65	6	31.83	31.70	-4.4	21,593	-0.02%
2022/10/14	8.8	32.53	0	0.00	32.40	8.8	21,633	0.04%
2022/10/13	8.3	32.88	0	0.00	32.65	8.3	21,544	0.04%
2022/10/12	1.1	33.95	16	33.78	33.75	-15	21,287	-0.07%
2022/10/11	4	33.84	0	0.00	33.80	4	21,345	0.02%
2022/10/07	5.1	34.30	0	0.00	34.25	5.1	21,291	0.02%
2022/10/06	3	34.20	23	34.25	34.30	-20	21,266	-0.09%
2022/10/05	22	34.30	5	34.35	34.15	17	21,277	0.08%
2022/10/04	34.1	33.84	1	33.95	33.85	33.1	21,025	0.16%
2022/10/03	20	33.78	0	0.00	33.65	20	20,773	0.10%
2022/09/30	8.1	33.76	2	33.65	33.80	6.1	20,658	0.03%
2022/09/29	35.1	34.13	3	34.20	34.15	32.1	20,144	0.16%
2022/09/28	20.8	35.08	0	0.00	34.90	20.8	19,056	0.11%
2022/09/27	4	35.81	0	0.00	35.80	4	18,789	0.02%
2022/09/26	62.2	35.91	0	0.00	35.85	62.2	18,599	0.33%
2022/09/23	17	37.10	0	0.00	37.00	17	18,381	0.09%
2022/09/22	10.7	37.42	1	37.55	37.55	9.7	18,250	0.05%
2022/09/21	12.8	38.28	0	0.00	38.10	12.8	17,880	0.07%
2022/09/20	1	38.55	0	0.00	38.55	1	17,513	0.01%
2022/09/19	3	38.88	3.5	38.83	38.80	-0.5	17,397	0.00%
2022/09/16	11	38.81	0.2	39.00	38.60	10.8	17,332	0.06%
2022/09/15	14.5	39.51	0	0.00	39.55	14.5	16,939	0.09%
2022/09/13	1	39.80	0.9	39.86	39.90	0.1	16,925	0.00%
2022/09/12	3.6	39.69	0	0.00	39.80	3.6	16,977	0.02%
2022/09/08	0	0.00	2	39.80	39.85	-2	17,321	-0.01%
2022/09/07	3	39.65	7.4	39.71	39.70	-4.4	17,462	-0.03%
2022/09/06	7.6	39.74	9	39.64	39.85	-1.4	17,501	-0.01%
2022/09/05	1.3	39.14	1	39.10	39.10	0.3	17,483	0.00%
2022/09/02	5.2	38.59	0	0.00	38.50	5.2	17,570	0.03%
2022/09/01	5	38.88	0	0.00	38.90	5	17,325	0.03%
2022/08/31	3	39.18	0	0.00	39.30	3	17,158	0.02%
2022/08/29	2	39.05	12	39.10	39.35	-10	17,169	-0.06%
2022/08/26	10	39.65	0	0.00	39.65	10	17,183	0.06%
2022/08/25	8	39.25	4.4	39.36	39.55	3.6	17,263	0.02%
2022/08/24	1.9	39.33	4.1	39.20	39.25	-2.2	17,398	-0.01%
2022/08/23	1.1	39.12	0	0.00	39.35	1.1	17,816	0.01%
2022/08/22	0.4	39.20	0	0.00	39.65	0.4	17,936	0.00%
2022/08/19	1	39.50	1	39.55	39.45	0	18,065	0.00%
2022/08/18	1	39.55	0	0.00	39.80	1	18,153	0.01%
2022/08/17	1	39.35	3	39.65	40.00	-2	18,215	-0.01%
2022/08/16	4	39.15	4	39.35	39.35	0	18,244	0.00%
2022/08/15	0	0.00	1	39.15	39.30	-1	18,314	-0.01%
2022/08/12	1	39.15	1	39.35	39.30	0	18,719	0.00%
2022/08/11	2	38.93	48	39.02	39.35	-46	18,846	-0.24%
2022/08/10	1	38.45	0	0.00	38.75	1	18,945	0.01%
2022/08/09	2.1	38.31	0	0.00	38.75	2.1	19,108	0.01%
2022/08/08	3	38.45	5	38.70	38.70	-2	19,258	-0.01%
2022/08/05	1	38.85	8	38.83	38.85	-7	19,436	-0.04%
2022/08/04	5	38.80	2	39.05	38.75	3	19,943	0.02%
2022/08/03	19	39.05	2	39.00	39.10	17	20,186	0.08%
2022/08/02	11.1	39.14	3	39.03	39.15	8.1	20,245	0.04%
2022/08/01	4	39.36	13	39.14	39.50	-9	20,243	-0.04%
2022/07/29	7.5	38.61	1	38.45	38.75	6.5	20,205	0.03%
2022/07/28	7.9	38.17	6	38.04	38.20	1.9	20,134	0.01%
2022/07/27	4	37.84	2	37.80	37.85	2	20,075	0.01%
2022/07/26	13	37.88	0	0.00	37.80	13	20,246	0.06%
2022/07/25	6	37.94	0	0.00	37.85	6	20,320	0.03%
2022/07/22	11.7	37.73	5	37.70	37.70	6.7	20,389	0.03%
2022/07/21	18.2	37.94	5	38.00	38.05	13.2	20,196	0.07%
2022/07/20	5	41.60	1	41.95	41.60	4	19,656	0.02%
2022/07/19	14	41.20	11	41.15	41.65	3	19,510	0.02%
2022/07/18	6.2	40.11	1	40.60	40.70	5.2	19,267	0.03%
2022/07/15	3	40.60	0	0.00	40.50	3	19,169	0.02%
2022/07/14	6.1	41.85	0	0.00	41.70	6.1	19,107	0.03%
2022/07/13	10	41.79	6	41.78	41.80	4	19,230	0.02%
2022/07/12	2	41.20	2	41.08	41.00	0	19,337	0.00%
2022/07/11	1	41.15	0	0.00	41.10	1	19,484	0.01%
2022/07/08	1	40.80	0	0.00	40.80	1	19,573	0.01%
2022/07/07	0	0.00	32	40.82	40.90	-32	19,674	-0.16%
2022/07/06	10	40.25	1	40.25	40.00	9	20,055	0.04%
2022/07/05	12	40.71	5	40.54	40.75	7	19,967	0.04%
2022/07/04	13.3	40.04	53	40.19	40.00	-39.7	19,809	-0.20%
2022/07/01	4	40.55	23	39.87	40.35	-19	19,681	-0.10%
2022/06/30	1.1	39.51	0	0.00	39.50	1.1	19,421	0.01%
2022/06/29	1	39.50	0	0.00	39.55	1	19,227	0.01%
2022/06/28	3	39.73	1	39.75	39.60	2	19,218	0.01%
2022/06/27	9.4	39.84	1	40.20	39.80	8.4	19,203	0.04%
2022/06/24	1	39.50	0	0.00	39.50	1	19,070	0.01%
2022/06/23	3.2	39.23	0	0.00	39.00	3.2	18,963	0.02%
2022/06/22	2	39.58	0	0.00	39.50	2	18,809	0.01%
2022/06/21	0	0.00	15	39.55	39.45	-15	18,775	-0.08%
2022/06/20	11	39.31	2.6	39.07	38.85	8.5	18,695	0.05%
2022/06/17	13.1	39.67	11	39.56	39.60	2.1	18,440	0.01%
2022/06/16	37	40.09	1	40.00	40.00	36	18,279	0.20%
2022/06/15	6	40.10	0	0.00	40.05	6	18,452	0.03%
2022/06/14	67	40.23	0	0.00	40.10	67	18,363	0.36%
2022/06/13	23	40.78	1	40.80	40.80	22	18,122	0.12%
2022/06/10	5	41.43	3	41.43	41.40	2	17,840	0.01%
2022/06/09	6	41.63	0	0.00	41.55	6	17,831	0.03%
2022/06/08	1	41.70	0.5	41.70	41.75	0.5	17,785	0.00%
2022/06/07	2.1	41.41	0	0.00	41.35	2.1	17,736	0.01%
2022/06/06	2	41.63	0	0.00	41.55	2	17,502	0.01%
2022/06/02	5	41.71	0	0.00	41.70	5	17,511	0.03%
2022/06/01	4.2	42.31	1	42.15	42.10	3.2	17,534	0.02%
2022/05/30	11.2	42.90	5	42.95	42.80	6.2	16,918	0.04%
2022/05/27	2	42.10	2	42.25	42.20	0	16,696	0.00%
2022/05/26	2	42.23	0.1	42.35	41.70	1.9	16,596	0.01%
2022/05/25	1	41.65	2	41.85	41.65	-1	16,538	-0.01%
2022/05/24	4.5	41.22	0	0.00	41.20	4.5	16,462	0.03%
2022/05/23	1	41.20	1	41.30	41.20	0	16,294	0.00%
2022/05/20	1	41.15	0	0.00	41.15	1	16,186	0.01%
2022/05/19	0	41.25	0	0.00	41.10	0	15,717	0.00%
2022/05/18	5	41.27	3	41.48	41.60	2	15,532	0.01%
2022/05/17	4	41.58	0	0.00	41.50	4	15,250	0.03%
2022/05/16	2	41.20	5	41.25	41.25	-3	15,019	-0.02%
2022/05/13	1	41.50	2	41.50	41.60	-1	14,715	-0.01%
2022/05/12	18.2	41.87	39	41.45	40.80	-20.8	14,482	-0.14%
2022/05/11	9.1	42.66	2	42.65	42.65	7.1	13,898	0.05%
2022/05/10	2	43.85	16	43.78	43.85	-14	13,469	-0.10%
2022/05/09	13.2	44.43	46	44.31	44.25	-32.8	13,279	-0.25%
2022/05/06	3.1	45.10	0	0.00	45.10	3.1	13,113	0.02%
2022/05/05	1.1	45.66	2	45.70	45.60	-1	13,152	-0.01%
2022/05/04	2	45.43	0	0.00	45.50	2	13,127	0.02%
2022/05/03	18	45.39	0	0.00	45.35	18	13,228	0.14%
2022/04/29	6.1	46.15	6	46.36	45.90	0.1	12,942	0.00%
2022/04/28	20	45.92	1	46.00	46.10	19	12,785	0.15%
2022/04/27	8	45.84	2	45.95	45.80	6	12,580	0.05%
2022/04/26	2	46.13	6	46.23	46.20	-4	12,312	-0.03%
2022/04/25	1.1	46.35	5	46.10	46.10	-3.9	12,241	-0.03%
2022/04/22	3	46.55	0	0.00	46.55	3	12,099	0.02%
2022/04/21	13.1	46.88	17	46.81	46.80	-4	12,074	-0.03%
2022/04/20	7.4	46.46	1	46.40	46.60	6.4	12,063	0.05%
2022/04/19	13.1	46.37	1	46.45	46.35	12.1	11,970	0.10%
2022/04/18	9.1	46.52	0	0.00	46.50	9.1	11,843	0.08%
2022/04/15	11.2	47.18	7	47.11	47.10	4.2	11,628	0.04%
2022/04/14	14	47.74	1	47.70	47.70	13	11,442	0.11%
2022/04/13	13.4	47.96	1	48.00	48.00	12.4	11,348	0.11%
2022/04/12	48.6	48.25	1	47.85	48.00	47.6	11,175	0.43%
2022/04/11	10	49.35	8.2	49.71	49.45	1.8	10,764	0.02%
2022/04/08	5	49.55	7	49.74	49.80	-2	10,837	-0.02%
2022/04/07	4.2	49.58	0	0.00	49.55	4.2	10,806	0.04%
2022/04/06	2	50.20	24	50.06	50.20	-22	10,709	-0.21%
2022/03/31	1	50.10	10	49.97	49.90	-9	10,588	-0.08%
2022/03/30	0	0.00	2	49.90	49.85	-2	10,436	-0.02%
2022/03/29	0	0.00	6	49.97	49.80	-6	10,432	-0.06%
2022/03/28	0.1	49.25	0	0.00	49.70	0.1	10,389	0.00%
2022/03/25	31.1	49.64	3	49.63	49.70	28.1	10,342	0.27%
2022/03/24	4	49.90	2.1	49.94	49.95	1.9	10,385	0.02%
2022/03/23	0.1	49.60	2	49.65	49.65	-2	10,460	-0.02%
2022/03/22	3	49.35	2	49.53	49.70	1	10,377	0.01%
2022/03/21	6	49.58	4	49.66	49.75	2	10,380	0.02%
2022/03/18	2	48.68	0	0.00	48.95	2	10,135	0.02%
2022/03/17	0	0.00	1	47.90	48.00	-1	9,745	-0.01%
2022/03/16	2	47.78	1	48.00	47.85	1	9,630	0.01%
2022/03/15	3	47.55	5	47.75	47.95	-2	9,597	-0.02%
2022/03/11	1.1	47.42	1	47.55	47.45	0.1	9,676	0.00%
2022/03/10	2.2	47.42	2	47.45	47.60	0.2	9,818	0.00%
2022/03/09	1	47.30	0	0.00	47.25	1	9,901	0.01%
2022/03/08	2.6	46.98	0	0.00	46.95	2.6	10,051	0.03%
2022/03/07	2	47.00	5	47.16	47.10	-3	10,059	-0.03%
2022/03/04	0.9	47.80	0	0.00	47.65	0.9	10,340	0.01%
2022/03/02	1	47.75	5	47.90	48.00	-4	10,752	-0.04%
2022/03/01	0	0.00	1	47.75	47.80	-1	10,862	-0.01%
2022/02/25	3	47.00	1	47.35	47.35	2	10,955	0.02%
2022/02/24	7.1	47.25	5	47.25	47.30	2.1	10,884	0.02%
2022/02/23	6.1	47.68	2	47.68	47.65	4.1	10,872	0.04%
2022/02/22	3.5	47.23	1	47.60	47.70	2.5	10,974	0.02%
2022/02/21	0	0.00	1	47.45	47.60	-1	10,977	-0.01%
2022/02/18	1	47.50	0.3	47.50	47.45	0.8	11,056	0.01%
2022/02/16	3	47.07	12	47.05	47.00	-9	11,199	-0.08%
2022/02/15	1	47.05	0	0.00	47.00	1	11,255	0.01%
2022/02/14	6	47.08	0	0.00	47.15	6	11,341	0.05%
2022/02/11	2.2	47.27	0	0.00	47.55	2.2	11,337	0.02%
2022/02/10	0	0.00	2	47.20	47.55	-2	11,361	-0.02%
2022/02/09	4	47.03	0	0.00	47.30	4	11,433	0.03%
2022/02/08	7	47.01	1	46.95	46.95	6	11,535	0.05%
2022/02/07	2	46.30	1	46.80	47.10	1	11,491	0.01%
2022/01/26	2	46.95	0	0.00	46.85	2	11,314	0.02%
2022/01/25	4	46.69	2	46.75	46.80	2	11,349	0.02%
2022/01/24	3.3	47.11	0	47.30	47.15	3.2	11,222	0.03%
2022/01/21	2	47.20	1	47.30	47.40	1	11,339	0.01%
2022/01/20	2	47.50	0	0.00	47.50	2	11,291	0.02%
2022/01/19	0	0.00	0.7	47.70	47.60	-0.7	11,341	-0.01%
2022/01/18	0	0.00	1	47.65	47.75	-1	11,490	-0.01%
2022/01/17	1	47.45	1	47.45	47.60	0	11,598	0.00%
2022/01/14	3	47.55	0	0.00	47.60	3	11,605	0.03%
2022/01/13	2	47.60	1	47.80	47.95	1	11,826	0.01%
2022/01/11	2.3	47.19	7	47.20	47.50	-4.8	12,310	-0.04%
2022/01/10	5	47.08	0	0.00	47.30	5	12,274	0.04%
2022/01/07	1	47.25	1	47.30	47.45	0	12,237	0.00%
2022/01/06	3	47.32	0	0.00	47.60	3	12,219	0.02%
2022/01/05	1.3	47.19	1.1	47.16	47.15	0.2	12,240	0.00%
2022/01/04	2.1	47.21	0	0.00	47.30	2.1	12,299	0.02%
2021/12/29	0.4	48.20	1	48.05	48.15	-0.6	12,270	0.00%
2021/12/28	0	0.00	7	48.05	48.15	-7	12,350	-0.06%
2021/12/27	2.3	48.00	2	48.00	48.10	0.3	12,448	0.00%
2021/12/24	2	47.90	1	47.90	47.90	1	12,692	0.01%
2021/12/23	1	47.60	1	47.60	47.70	0	12,853	0.00%
2021/12/22	0	47.40	0	0.00	47.40	0	12,914	0.00%
2021/12/20	1	47.15	0	0.00	47.40	1	13,199	0.01%
2021/12/15	0	0.00	2	47.13	46.95	-2	13,398	-0.01%
2021/12/14	0	0.00	6	47.00	47.00	-6	13,527	-0.04%
2021/12/10	0	0.00	2.1	47.50	47.30	-2.1	14,011	-0.01%
2021/12/09	2	47.20	5	47.34	47.40	-3	14,718	-0.02%
2021/12/08	0	0.00	1.8	47.65	47.70	-1.8	15,007	-0.01%
2021/12/07	0.1	47.15	1	47.50	47.55	-0.9	15,100	-0.01%
2021/12/06	4	46.73	4	47.26	47.30	0	15,059	0.00%
2021/12/03	2	46.50	0	0.00	46.40	2	15,012	0.01%
2021/12/02	7.2	46.36	0	0.00	46.30	7.2	14,910	0.05%
2021/12/01	3	46.65	2	46.50	46.60	1	14,885	0.01%
2021/11/30	3	46.60	2	47.10	46.00	1	14,816	0.01%
2021/11/29	4.1	46.49	0	46.25	46.50	4	14,386	0.03%
2021/11/26	12	46.55	0	0.00	46.50	12	14,324	0.08%
2021/11/25	3	47.18	1	47.10	47.15	2	14,217	0.01%
2021/11/24	3.2	47.35	2	47.40	47.45	1.2	14,124	0.01%
2021/11/23	1	47.75	0	0.00	47.80	1	13,953	0.01%
2021/11/22	3	47.92	5	47.94	47.90	-2	13,999	-0.01%
2021/11/19	4	48.08	0	0.00	48.30	4	13,936	0.03%
2021/11/18	0	0.00	2	48.28	48.30	-2	13,882	-0.01%
2021/11/17	3	48.42	0	0.00	48.55	3	13,875	0.02%
2021/11/16	6	48.60	0	0.00	48.65	6	13,977	0.04%
2021/11/15	1	48.60	0	0.00	48.60	1	14,174	0.01%
2021/11/12	7	48.51	0	0.00	48.70	7	14,358	0.05%
2021/11/11	12	48.73	6	48.80	48.80	6	14,578	0.04%
2021/11/09	2	48.50	0	0.00	48.80	2	15,088	0.01%
2021/11/08	1	48.70	0	0.00	48.95	1	16,197	0.01%
2021/11/05	13	47.92	2	47.95	48.15	11	16,989	0.06%
2021/11/04	9	48.06	5	48.05	48.10	4	17,324	0.02%
2021/11/03	1	48.15	0	0.00	48.15	1	17,764	0.01%
2021/11/02	3	48.28	0	0.00	48.15	3	18,197	0.02%
2021/11/01	2	48.20	0.1	48.35	48.25	2	18,674	0.01%
2021/10/29	0	0.00	5	48.30	48.25	-5	18,923	-0.03%
2021/10/28	0	0.00	1	48.65	48.50	-1	19,472	-0.01%
2021/10/26	9	48.59	5	48.65	48.45	4	19,646	0.02%
2021/10/25	5.6	48.19	1	48.25	48.25	4.6	19,726	0.02%
2021/10/22	2	48.85	0	0.00	48.80	2	20,089	0.01%
2021/10/21	0	0.00	1	48.60	48.75	-1	20,240	0.00%
2021/10/20	7.1	48.42	0	0.00	48.35	7.1	20,272	0.04%
2021/10/19	11.4	49.26	0	0.00	49.10	11.4	20,369	0.06%
2021/10/18	1	49.85	0	0.00	49.80	1	20,223	0.00%
2021/10/15	1	50.00	1	50.10	50.10	0	20,486	0.00%
2021/10/14	2	49.98	1	49.90	49.90	1	20,492	0.00%
2021/10/13	2	50.85	3	50.30	50.50	-1	20,515	0.00%
2021/10/12	1	49.75	0	0.00	50.20	1	20,491	0.00%
2021/10/08	1	50.30	0	0.00	50.40	1	20,467	0.00%
2021/10/07	5	49.90	0	0.00	50.40	5	20,717	0.02%
2021/10/06	2	50.00	0	0.00	49.90	2	20,940	0.01%
2021/10/05	3	50.13	0	0.00	50.30	3	21,193	0.01%
2021/10/04	0	0.00	9	50.14	50.00	-9	21,654	-0.04%
2021/10/01	1	50.50	0	0.00	50.20	1	22,316	0.00%
2021/09/30	1	50.40	4	50.95	51.00	-3	22,380	-0.01%
2021/09/28	0	0.00	1	50.50	51.00	-1	22,713	0.00%
2021/09/27	1	50.80	0	0.00	51.10	1	22,761	0.00%
2021/09/24	1	51.60	10	51.62	51.30	-9	22,881	-0.04%
2021/09/23	1	51.20	5	51.20	51.20	-4	22,886	-0.02%
2021/09/22	4	50.48	1	50.50	50.70	3	22,838	0.01%
2021/09/17	6	51.07	0	0.00	50.70	6	22,742	0.03%
2021/09/16	3	51.20	11	51.58	51.70	-8	22,693	-0.04%
2021/09/15	20	51.70	30	51.22	51.20	-10	22,526	-0.04%
2021/09/14	3	51.43	4	51.48	51.40	-1	22,421	0.00%
2021/09/13	10	49.75	20.1	50.02	50.10	-10.1	21,802	-0.05%
2021/09/10	0	0.00	4	48.30	49.00	-4	21,700	-0.02%
2021/09/09	21	47.88	31	48.08	48.20	-10	21,833	-0.05%
2021/09/08	2	48.45	3	48.35	48.55	-1	21,908	0.00%
2021/09/07	10	48.90	12	48.75	48.75	-2	21,992	-0.01%
2021/09/06	2	48.68	1	49.00	48.80	1	22,010	0.00%
2021/09/03	0	0.00	1	48.50	48.50	-1	21,935	0.00%
2021/09/01	0.3	48.05	1	48.30	48.40	-0.8	21,952	0.00%
2021/08/31	0	47.45	5	48.45	48.45	-5	21,850	-0.02%
2021/08/30	0	0.00	3	47.47	47.60	-3	21,749	-0.01%
2021/08/27	10.1	47.35	12	47.40	47.45	-1.9	21,802	-0.01%
2021/08/26	4	46.81	3	46.85	46.95	1	22,042	0.00%
2021/08/25	2	47.00	2	47.05	47.20	0	22,198	0.00%
2021/08/24	5	46.64	5	46.75	46.75	0	22,216	0.00%
2021/08/23	5.1	46.80	16	46.83	46.80	-10.9	22,436	-0.05%
2021/08/20	1.1	46.12	2	46.55	46.15	-1	22,539	0.00%
2021/08/19	6.4	46.22	1	46.80	46.20	5.4	22,907	0.02%
2021/08/18	1.1	46.71	3	46.98	47.25	-2	22,789	-0.01%
2021/08/17	10.1	47.53	1	47.35	47.30	9.1	22,621	0.04%
2021/08/16	5.2	47.91	2	48.05	47.95	3.2	22,465	0.01%
2021/08/13	6.2	48.18	5	48.41	48.40	1.2	22,509	0.01%
2021/08/12	16	46.97	14	47.51	47.60	2	22,621	0.01%
2021/08/11	27	51.26	8	51.14	51.10	19	21,868	0.09%
2021/08/10	14	51.81	5	51.90	51.90	9	21,421	0.04%
2021/08/09	3	52.00	11.6	52.19	52.40	-8.6	21,726	-0.04%
2021/08/06	6	52.67	0	0.00	52.90	6	21,805	0.03%
2021/08/05	10	52.95	4	53.08	52.70	6	22,168	0.03%
2021/08/04	3	53.93	2	53.75	53.80	1	23,135	0.00%
2021/08/03	8	53.68	14	53.69	53.90	-6	23,671	-0.03%
2021/08/02	2	52.55	2	52.80	52.80	0	23,444	0.00%
2021/07/30	1	52.60	0	0.00	52.60	1	23,936	0.00%
2021/07/29	2	52.40	0	0.00	52.90	2	24,450	0.01%
2021/07/28	3	52.13	11	52.44	52.40	-8	24,837	-0.03%
2021/07/27	5	52.80	8	52.90	53.00	-3	25,536	-0.01%
2021/07/26	3	53.53	1.1	53.21	53.20	1.9	26,205	0.01%
2021/07/23	5.8	52.57	9.2	52.66	53.00	-3.3	26,532	-0.01%
2021/07/22	4	51.98	20	52.20	52.10	-16	26,663	-0.06%
2021/07/21	6	51.73	4	52.05	51.80	2	27,077	0.01%
2021/07/20	0	0.00	24	51.68	51.70	-24	27,984	-0.09%
2021/07/19	5	51.80	1	51.70	52.00	4	29,485	0.01%
2021/07/16	6	51.50	1	51.50	51.50	5	32,699	0.02%
2021/07/15	1	51.60	0	0.00	51.60	1	34,817	0.00%
2021/07/14	13	51.35	1	51.50	51.50	12	36,177	0.03%
2021/07/13	6	52.05	4	52.05	51.90	2	36,859	0.01%
2021/07/12	4	52.05	28	51.92	52.20	-24	37,265	-0.06%
2021/07/09	14	52.16	1	52.50	52.00	13	37,473	0.03%
2021/07/08	6	52.53	8	52.66	52.80	-2	37,291	-0.01%
2021/07/07	5	51.20	5	51.16	51.30	0	36,928	0.00%
2021/07/06	5.2	50.99	0	0.00	51.20	5.2	36,823	0.01%
2021/07/05	5	50.66	0	0.00	50.60	5	36,751	0.01%
2021/07/02	1.1	50.62	26	50.80	50.50	-24.9	36,605	-0.07%
2021/07/01	5	50.70	1	50.60	50.60	4	36,533	0.01%
2021/06/30	4	51.05	1	51.10	51.00	3	36,744	0.01%
2021/06/29	1	51.00	3	51.13	51.20	-2	36,788	-0.01%
2021/06/28	10	51.00	5	51.00	51.10	5	36,966	0.01%
2021/06/25	7	50.90	0	0.00	51.00	7	36,992	0.02%
2021/06/24	2	50.80	1	51.10	51.10	1	37,241	0.00%
2021/06/23	14	50.73	2	50.90	51.00	12	37,676	0.03%
2021/06/22	2	50.90	6.8	51.06	50.90	-4.8	37,792	-0.01%
2021/06/21	0	0.00	5	50.60	50.70	-5	37,889	-0.01%
2021/06/18	1	51.10	5.2	51.20	51.00	-4.2	38,189	-0.01%
2021/06/17	1.1	51.53	1	51.50	51.50	0.1	39,486	0.00%
2021/06/16	2	51.70	10	51.64	51.90	-8	39,623	-0.02%
2021/06/15	1	51.20	11.2	51.21	51.30	-10.2	39,581	-0.03%
2021/06/09	5	51.00	0	0.00	51.30	5	39,925	0.01%
2021/06/08	3	51.30	2	51.40	51.40	1	40,039	0.00%
2021/06/07	6.1	51.70	0	0.00	51.50	6.1	40,264	0.02%
2021/06/04	3	51.90	2	51.85	51.90	1	40,452	0.00%
2021/06/03	0	0.00	1	52.20	52.30	-1	40,659	0.00%
2021/06/02	5	51.88	9	51.60	52.00	-4	40,510	-0.01%
2021/06/01	4	51.40	5	51.44	51.50	-1	40,290	0.00%
2021/05/31	2.2	51.28	4	51.45	51.60	-1.8	40,457	0.00%
2021/05/28	1	50.30	4	50.45	50.60	-3	40,331	-0.01%
2021/05/27	7	49.98	1	50.30	50.30	6	40,411	0.01%
2021/05/26	3	50.80	0	0.00	50.70	3	40,254	0.01%
2021/05/25	8.3	51.24	3.1	51.15	51.10	5.2	40,193	0.01%
2021/05/24	1	50.50	7	51.23	51.30	-6	40,233	-0.01%
2021/05/21	8.5	51.40	38.1	53.33	51.20	-29.6	40,408	-0.07%
2021/05/20	28	50.71	11	50.91	50.80	17	40,310	0.04%
2021/05/19	22	50.22	13	50.41	50.50	9	40,085	0.02%
2021/05/18	11.1	49.65	1	49.95	50.00	10.1	39,915	0.03%
2021/05/17	5.1	47.93	22.3	48.13	47.90	-17.3	39,776	-0.04%
2021/05/14	22	50.03	35	49.79	49.60	-13	39,121	-0.03%
2021/05/13	40	49.20	30	48.24	49.20	10	38,782	0.03%
2021/05/12	14.1	49.43	104	50.29	49.60	-89.9	38,261	-0.23%	大賣/
2021/05/11	22.2	52.09	6	52.08	51.60	16.2	36,972	0.04%
2021/05/10	24	52.62	9	52.84	52.90	15	36,241	0.04%
2021/05/07	24	52.08	2	52.25	52.30	22	36,059	0.06%
2021/05/06	8	51.59	6	51.70	53.00	2	35,706	0.01%
2021/05/05	22.1	50.85	17	50.92	50.80	5.1	35,241	0.01%
2021/05/04	18	50.23	75	50.74	50.20	-57	35,127	-0.16%
2021/05/03	25	51.52	2	51.35	51.20	23	34,169	0.07%
2021/04/29	39.5	52.48	3	52.40	52.10	36.5	33,664	0.11%
2021/04/28	18	52.44	11	52.59	53.20	7	33,224	0.02%
2021/04/27	29.1	52.74	4	52.65	52.70	25.1	33,106	0.08%
2021/04/26	26.1	52.50	9	53.02	53.10	17.1	32,617	0.05%
2021/04/23	95.6	52.49	84	52.70	53.00	11.6	31,717	0.04%
2021/04/22	108.3	57.06	89	56.43	54.10	19.3	30,558	0.06%	大買/
2021/04/21	63	53.28	176	54.76	55.70	-113	27,491	-0.41%	大賣/鉅額交易
2021/04/20	31	52.67	22	52.37	52.00	9	25,459	0.04%
2021/04/19	7	49.92	10	50.11	50.40	-3	24,106	-0.01%
2021/04/16	30	48.13	34	48.57	49.00	-4	23,301	-0.02%
2021/04/15	8	47.86	24	47.88	47.90	-16	22,795	-0.07%
2021/04/14	0	0.00	3	46.68	47.00	-3	22,494	-0.01%
2021/04/13	8	47.16	21	47.17	47.20	-13	22,362	-0.06%
2021/04/12	1	46.80	2	46.85	46.85	-1	22,111	0.00%
2021/04/09	1	46.90	2	46.70	46.70	-1	22,041	0.00%
2021/04/08	6	46.82	2	46.85	46.90	4	21,910	0.02%
2021/04/06	5	46.84	3	46.67	46.85	2	21,761	0.01%
2021/04/01	0	0.00	6	46.68	46.70	-6	21,372	-0.03%
2021/03/31	1	46.75	0	0.00	46.80	1	21,256	0.00%
2021/03/30	1.2	46.29	5	46.30	46.55	-3.8	21,044	-0.02%
2021/03/29	13	46.35	8	46.50	46.50	5	20,945	0.02%
2021/03/26	1	46.20	23	46.08	46.15	-22	20,680	-0.11%
2021/03/25	1	45.60	2	45.50	45.55	-1	20,287	0.00%
2021/03/24	24	45.56	0	0.00	45.55	24	20,110	0.12%
2021/03/23	1	45.90	2	45.73	45.70	-1	19,996	-0.01%
2021/03/22	25.7	45.69	32	46.40	45.80	-6.3	19,589	-0.03%
2021/03/19	1	42.70	0	0.00	42.70	1	18,122	0.01%
2021/03/18	4	43.16	5	43.15	43.10	-1	17,888	-0.01%
2021/03/17	11	42.83	3	42.88	42.85	8	17,899	0.04%
2021/03/16	1	42.70	10	42.55	42.60	-9	17,904	-0.05%
2021/03/15	6	42.56	2	42.70	42.35	4	17,936	0.02%
2021/03/12	3	42.70	1	42.80	42.70	2	17,781	0.01%
2021/03/11	1	42.90	2	43.03	42.85	-1	17,666	-0.01%
2021/03/10	4	43.00	3	43.00	43.00	1	17,600	0.01%
2021/03/09	8	42.95	17	43.07	43.40	-9	17,714	-0.05%
2021/03/08	3.1	42.62	5	42.65	42.65	-1.9	17,513	-0.01%
2021/03/04	1	42.50	0	0.00	42.50	1	17,847	0.01%
2021/03/03	1	42.55	0	0.00	42.55	1	17,835	0.01%
2021/03/02	4	42.35	14	42.28	42.10	-10	17,744	-0.06%
2021/02/26	12	42.30	0	0.00	42.00	12	17,589	0.07%
2021/02/25	0	0.00	5	42.65	42.90	-5	17,255	-0.03%
2021/02/24	0	0.00	3	42.80	42.55	-3	17,267	-0.02%
2021/02/23	2.1	42.07	6.1	42.32	42.45	-4	17,237	-0.02%
2021/02/22	26	41.61	0	0.00	41.80	26	17,008	0.15%
2021/02/19	4.1	41.24	0	0.00	41.60	4.1	16,970	0.02%
2021/02/18	4	41.43	3	41.48	41.35	1	16,894	0.01%
2021/02/17	6	40.93	253	41.01	41.25	-247	16,801	-1.47%	大賣/鉅額交易
2021/02/05	2	40.73	11	40.69	40.85	-9	16,576	-0.05%
2021/02/04	21	40.54	3	40.45	40.40	18	16,647	0.11%
2021/02/03	201.1	40.55	0	0.00	40.55	201.1	17,019	1.18%	大買/鉅額交易
2021/02/02	3	40.88	1	40.90	40.75	2	16,937	0.01%
2021/02/01	7	40.47	3	40.77	40.80	4	16,812	0.02%
2021/01/29	5	40.21	1	40.30	40.15	4	16,789	0.02%
2021/01/28	1	40.25	0	0.00	40.25	1	16,597	0.01%
2021/01/27	10.2	40.40	0	0.00	40.35	10.2	16,362	0.06%
2021/01/26	48	40.32	1	40.70	40.35	47	16,223	0.29%
2021/01/25	8	40.88	0	0.00	40.90	8	15,710	0.05%
2021/01/22	11	40.58	1	40.55	40.60	10	15,509	0.06%
2021/01/21	9	40.94	0	0.00	40.80	9	15,191	0.06%
2021/01/20	9	40.97	0	0.00	40.95	9	15,029	0.06%
2021/01/19	7	41.74	0	0.00	41.75	7	14,598	0.05%
2021/01/18	12	41.59	2	41.48	41.60	10	14,547	0.07%
2021/01/15	9	42.24	1.8	42.37	41.95	7.2	14,248	0.05%
2021/01/14	3	42.55	0	0.00	42.55	3	13,868	0.02%
2021/01/13	1.3	42.69	2	42.65	42.70	-0.7	13,709	0.00%
2021/01/11	3	42.90	0	0.00	43.10	3	13,516	0.02%
2021/01/08	33	42.89	0	0.00	42.95	33	13,435	0.25%
2021/01/06	6	42.80	6	42.97	42.95	0	13,172	0.00%
2021/01/05	105	43.28	105	43.05	43.10	0	13,036	0.00%	大買/大賣/
2021/01/04	3	43.27	6.3	43.25	43.20	-3.3	12,974	-0.03%
2020/12/31	7	43.46	33	43.52	43.20	-26	12,933	-0.20%
2020/12/29	1	43.10	0	0.00	43.00	1	12,916	0.01%
2020/12/28	2	42.90	2	43.05	43.00	0	12,907	0.00%
2020/12/25	1	42.80	1	42.80	42.80	0	12,961	0.00%
2020/12/24	0	0.00	0.5	42.80	42.70	-0.5	13,055	0.00%
2020/12/22	2	43.20	0.1	43.00	42.95	2	13,149	0.01%
2020/12/21	2	43.45	2.1	43.38	43.50	-0.1	13,438	0.00%
2020/12/18	10	42.85	0	0.00	42.95	10	13,750	0.07%
2020/12/17	30	42.83	270	42.93	42.65	-240	13,865	-1.73%	大賣/鉅額交易
2020/12/16	270	43.16	6	43.12	43.05	264	13,782	1.92%	大買/鉅額交易
2020/12/15	5	42.50	0	0.00	42.50	5	13,764	0.04%
2020/12/14	1	42.85	0	0.00	42.80	1	13,726	0.01%
2020/12/11	7	43.09	0	0.00	42.90	7	13,816	0.05%
2020/12/10	5	43.30	0.4	43.35	43.25	4.6	13,749	0.03%
2020/12/08	0	0.00	31	43.35	43.60	-31	13,772	-0.23%
2020/12/04	10	43.50	1	43.85	43.65	9	13,838	0.07%
2020/12/03	3	43.67	7	43.67	43.50	-4	13,761	-0.03%
2020/12/02	0	0.00	5	43.10	43.20	-5	13,481	-0.04%
2020/12/01	0	0.00	10	42.95	43.15	-10	13,676	-0.07%
2020/11/30	1	43.50	6.3	43.48	42.90	-5.3	13,906	-0.04%
2020/11/27	0	0.00	11.3	43.10	43.30	-11.3	13,694	-0.08%
2020/11/26	0	0.00	3.1	42.76	42.95	-3.1	13,620	-0.02%
2020/11/24	1	42.80	0	0.00	42.75	1	13,849	0.01%
2020/11/23	0	0.00	2.1	43.00	43.00	-2.1	13,800	-0.02%
2020/11/19	0	0.00	5	42.85	42.90	-5	13,775	-0.04%
2020/11/18	12	42.93	0	0.00	42.70	12	13,816	0.09%
2020/11/17	1	42.70	4	42.45	42.75	-3	13,854	-0.02%
2020/11/16	2	42.55	10	42.53	42.35	-8	14,202	-0.06%
2020/11/12	8	42.46	1	42.55	42.40	7	14,811	0.05%
2020/11/11	11	42.33	24	42.47	42.65	-13	14,831	-0.09%
2020/11/10	1	41.45	600	41.44	41.55	-599	14,766	-4.06%	大賣/鉅額交易
2020/11/09	0	0.00	286	41.20	41.15	-286	14,981	-1.91%	大賣/鉅額交易
2020/11/06	1	40.80	0.1	41.05	40.85	0.9	16,178	0.01%
2020/11/05	2	40.95	5	40.95	41.05	-3	16,546	-0.02%
2020/11/03	3	40.68	10	40.95	40.95	-7	17,212	-0.04%
2020/11/02	1	40.50	0	0.00	40.60	1	17,662	0.01%
2020/10/29	5	40.26	0	0.00	40.35	5	18,465	0.03%
2020/10/27	1	40.40	4	40.50	40.50	-3	18,592	-0.02%
2020/10/23	8	40.60	0	0.00	40.65	8	18,750	0.04%
2020/10/22	30	40.55	5	41.00	41.00	25	18,943	0.13%
2020/10/20	2	40.25	0	0.00	40.35	2	19,061	0.01%
2020/10/19	150	40.60	0	0.00	40.45	150	19,122	0.78%	大買/鉅額交易
2020/10/16	2	40.35	3	40.32	40.30	-1	19,278	-0.01%
2020/10/15	10.3	40.26	0	0.00	40.30	10.3	19,671	0.05%
2020/10/14	1	40.50	6	40.89	40.50	-5	19,700	-0.03%
2020/10/13	101	40.43	1	40.40	40.50	100	19,784	0.51%	大買/
2020/10/12	2	40.85	0	0.00	40.95	2	20,214	0.01%
2020/10/08	3	41.00	0	0.00	41.15	3	20,431	0.01%
2020/10/07	200	41.05	0	0.00	41.15	200	20,445	0.98%	大買/鉅額交易
2020/10/05	611	41.05	1.3	41.13	41.00	609.7	20,601	2.96%	大買/鉅額交易
2020/09/30	0	0.00	15	41.67	41.40	-15	20,812	-0.07%
2020/09/29	1	41.10	57	41.47	41.20	-56	20,975	-0.27%
2020/09/28	0	0.00	1	40.85	40.95	-1	21,043	0.00%
2020/09/25	1	40.55	14	40.52	40.55	-13	21,224	-0.06%
2020/09/24	20	40.24	1	40.25	40.05	19	21,293	0.09%
2020/09/23	64	41.41	0	0.00	41.00	64	21,057	0.30%
2020/09/22	5	41.94	4	42.01	41.80	1	20,759	0.00%
2020/09/21	6	42.31	4	42.31	42.25	2	20,638	0.01%
2020/09/18	0	0.00	7.5	42.45	42.50	-7.5	20,706	-0.04%
2020/09/17	0	0.00	1	42.55	42.55	-1	20,727	0.00%
2020/09/16	0	0.00	2	42.80	42.85	-2	20,772	-0.01%
2020/09/15	2	42.70	1	42.70	42.70	1	20,736	0.00%
2020/09/14	5	42.43	22	42.83	42.95	-17	20,963	-0.08%
2020/09/10	11	42.20	1	42.35	42.45	10	20,933	0.05%
2020/09/09	12	42.15	0	0.00	42.55	12	20,892	0.06%
2020/09/08	3	43.10	11	42.90	42.70	-8	20,918	-0.04%
2020/09/07	0	0.00	1	42.60	42.70	-1	21,054	0.00%
2020/09/04	10	42.17	0	0.00	42.20	10	21,101	0.05%
2020/09/03	6	42.50	5	42.98	42.70	1	21,075	0.00%
2020/09/02	18.4	42.46	0	0.00	42.65	18.4	20,913	0.09%
2020/09/01	6	42.67	0	0.00	42.75	6	20,813	0.03%
2020/08/31	13	43.12	0	0.00	42.90	13	20,717	0.06%
2020/08/28	5	43.20	5	43.30	43.50	0	20,610	0.00%
2020/08/27	11	43.88	0	0.00	43.85	11	20,645	0.05%
2020/08/26	0	0.00	16	44.00	44.10	-16	20,707	-0.08%
2020/08/25	0	0.00	3	44.23	44.10	-3	20,673	-0.01%
2020/08/21	11	43.89	18	44.18	44.25	-7	21,056	-0.03%
2020/08/20	1	43.55	6	43.65	43.50	-5	20,862	-0.02%
2020/08/19	11	44.59	4	44.61	44.35	7	20,547	0.03%
2020/08/18	2	44.13	1	44.10	44.00	1	20,240	0.00%
2020/08/17	5	43.32	1	43.40	43.35	4	19,928	0.02%
2020/08/14	4	42.51	8	42.86	42.85	-4	19,825	-0.02%
2020/08/13	12	41.19	0	0.00	41.20	12	19,407	0.06%
2020/08/12	31	41.06	0.1	42.00	41.00	30.9	19,247	0.16%
2020/08/11	10	46.57	17	46.59	46.50	-7	18,034	-0.04%
2020/08/10	2.2	46.65	0.7	46.60	46.60	1.5	17,645	0.01%
2020/08/07	18	47.10	4	47.24	47.10	14	17,455	0.08%
2020/08/05	0	0.00	17	46.27	46.45	-17	16,833	-0.10%
2020/08/04	11	45.55	11	45.59	45.40	0	16,369	0.00%
2020/08/03	0	0.00	2	44.90	44.95	-2	16,214	-0.01%
2020/07/31	0	0.00	12.1	45.39	45.00	-12.1	16,141	-0.08%
2020/07/29	0	0.00	9	45.10	45.05	-9	16,204	-0.06%
2020/07/28	8	44.71	5	44.72	44.50	3	16,213	0.02%
2020/07/27	0	0.00	5	44.70	44.60	-5	16,216	-0.03%
2020/07/24	0	0.00	5	45.25	45.00	-5	16,217	-0.03%
2020/07/22	0	0.00	1	45.50	45.50	-1	16,181	-0.01%
2020/07/21	0	0.00	4	45.70	45.55	-4	16,060	-0.02%
2020/07/20	2	45.10	11	45.16	45.10	-9	15,811	-0.06%
2020/07/17	10	44.85	0	0.00	44.80	10	15,774	0.06%
2020/07/16	8.4	44.54	10	44.45	44.50	-1.6	15,824	-0.01%
2020/07/15	1.4	45.35	9	45.55	45.60	-7.6	15,384	-0.05%
2020/07/14	1	45.15	1	45.35	45.30	0	15,181	0.00%
2020/07/13	4	45.23	0	0.00	45.20	4	15,199	0.03%
2020/07/10	10	45.00	37	45.16	44.95	-27	15,301	-0.18%
2020/07/09	3	45.35	47	45.35	45.30	-44	15,268	-0.29%
2020/07/07	0	0.00	6	44.33	44.50	-6	14,733	-0.04%
2020/07/06	0	0.00	2	44.38	44.40	-2	14,649	-0.01%
2020/07/02	0	0.00	22.1	43.60	43.60	-22.1	14,576	-0.15%
2020/06/30	2	42.85	0	0.00	42.75	2	14,409	0.01%
2020/06/24	0	0.00	300	42.95	42.85	-300	14,456	-2.08%	大賣/鉅額交易
2020/06/19	100	42.55	0	0.00	42.55	100	14,595	0.69%
2020/06/18	2	42.70	5	42.81	42.70	-3	14,575	-0.02%
2020/06/17	61	42.77	1	42.65	42.85	60	14,913	0.40%
2020/06/15	200	42.55	0	0.00	42.50	200	15,627	1.28%	大買/鉅額交易
2020/06/12	1	42.90	1	42.75	42.90	0	15,929	0.00%
2020/06/11	0	0.00	52.7	43.69	43.30	-52.7	16,268	-0.32%
2020/06/10	1	43.95	5	43.71	44.00	-4	16,336	-0.02%
2020/06/09	0	0.00	4	43.90	43.90	-4	16,626	-0.02%
2020/06/08	0	0.00	3	43.80	43.95	-3	16,884	-0.02%
2020/06/05	0	0.00	3	43.60	43.65	-3	16,879	-0.02%
2020/06/04	3	43.73	0	0.00	43.40	3	17,038	0.02%
2020/06/03	4	43.58	12	43.74	43.65	-8	17,164	-0.05%
2020/06/01	0	0.00	409	43.05	43.10	-409	17,036	-2.40%	大賣/鉅額交易
2020/05/29	0	0.00	1	42.60	42.55	-1	16,970	-0.01%
2020/05/28	410	42.37	0	0.00	42.35	410	16,591	2.47%	大買/鉅額交易
2020/05/25	4	42.56	10	42.58	42.65	-6	16,826	-0.04%
2020/05/22	5	42.73	0	0.00	42.65	5	16,923	0.03%
2020/05/21	11	43.02	1	43.10	43.00	10	16,923	0.06%
2020/05/20	0	0.00	2	43.05	42.90	-2	16,891	-0.01%
2020/05/19	0	0.00	6	43.10	43.00	-6	16,886	-0.04%
2020/05/18	2	42.25	0	0.00	42.35	2	16,725	0.01%
2020/05/15	2	42.50	14	42.55	42.30	-12	16,700	-0.07%
2020/05/14	6	42.43	0	0.00	42.60	6	16,720	0.04%
2020/05/13	3	42.35	0	0.00	42.90	3	16,615	0.02%
2020/05/11	0	0.00	7	43.25	43.15	-7	16,683	-0.04%
2020/05/08	1	42.85	6	42.97	43.00	-5	16,728	-0.03%
2020/05/07	0	0.00	6	42.75	42.70	-6	16,749	-0.04%
2020/05/06	3	42.78	1.1	42.56	42.60	1.9	16,822	0.01%
2020/05/05	3	42.70	1	42.85	42.85	2	16,875	0.01%
2020/05/04	3	42.32	0	0.00	42.20	3	16,886	0.02%
2020/04/30	5	43.26	9	43.16	43.20	-4	16,928	-0.02%
2020/04/29	0	0.00	0.1	42.50	42.55	-0.1	16,995	0.00%
2020/04/23	4	41.83	0	0.00	42.15	4	18,025	0.02%
2020/04/22	2	41.55	4	41.50	41.60	-2	17,994	-0.01%
2020/04/21	1	42.20	3	41.80	41.80	-2	18,175	-0.01%
2020/04/17	7	42.16	25	42.25	42.00	-18	18,450	-0.10%
2020/04/16	0	0.00	8.5	41.81	41.85	-8.5	18,435	-0.05%
2020/04/15	0	0.00	44.8	41.94	41.80	-44.8	18,514	-0.24%
2020/04/14	10	41.10	3	41.52	41.65	7	18,414	0.04%
2020/04/13	6	40.90	0.1	40.95	40.80	5.9	18,392	0.03%
2020/04/10	0	0.00	5.3	40.95	41.00	-5.3	18,530	-0.03%
2020/04/09	12	40.73	52	40.60	40.55	-40	18,714	-0.21%
2020/04/08	46	40.99	11	40.94	41.00	35	18,786	0.19%
2020/04/07	3	39.80	17	39.90	39.95	-14	18,599	-0.08%
2020/04/06	14	39.01	0	0.00	39.05	14	18,657	0.08%
2020/04/01	1	39.25	0	0.00	39.00	1	18,611	0.01%
2020/03/31	1	39.25	3	39.33	39.50	-2	18,495	-0.01%
2020/03/30	5	38.09	7	38.87	39.15	-2	18,316	-0.01%
2020/03/27	1	39.40	0	0.00	38.95	1	18,246	0.01%
2020/03/26	0	0.00	5	39.02	38.60	-5	18,248	-0.03%
2020/03/25	3	38.87	1	39.25	38.80	2	18,249	0.01%
2020/03/24	0	38.30	9	38.23	38.25	-9	18,117	-0.05%
2020/03/23	3	36.25	0	0.00	36.10	3	17,961	0.02%
2020/03/20	7	35.81	3	35.90	36.95	4	17,655	0.02%
2020/03/19	2	34.60	0	0.00	33.60	2	17,337	0.01%
2020/03/18	2	37.00	3	37.23	36.00	-1	17,069	-0.01%
2020/03/17	24	37.91	5	38.00	37.60	19	16,688	0.11%
2020/03/16	5	39.87	1	40.00	38.85	4	16,138	0.02%
2020/03/13	9	39.25	16	39.69	40.25	-7	15,911	-0.04%
2020/03/12	6	41.03	0	0.00	40.75	6	15,439	0.04%
2020/03/11	1	41.75	2	41.93	41.80	-1	15,048	-0.01%
2020/03/10	4	41.59	1	41.55	41.60	3	14,955	0.02%
2020/03/09	3	41.87	0	0.00	41.85	3	14,818	0.02%
2020/03/05	0	43.15	0	0.00	43.30	0	14,608	0.00%
2020/03/04	0	0.00	1	42.85	42.85	-1	14,772	-0.01%
2020/03/03	2	42.60	1	42.85	42.65	1	14,783	0.01%
2020/03/02	5	42.46	10	42.25	42.25	-5	14,678	-0.03%
2020/02/26	2	42.18	19	42.31	42.20	-17	14,772	-0.12%
2020/02/25	1	42.30	0	0.00	42.70	1	14,628	0.01%
2020/02/24	2	43.00	0	0.00	43.00	2	14,574	0.01%
2020/02/20	4.3	43.34	0	0.00	43.15	4.3	15,079	0.03%
2020/02/17	0	43.00	1	42.85	43.00	-1	15,522	-0.01%
2020/02/13	1	43.15	6	43.17	43.15	-5	15,652	-0.03%
2020/02/12	4	42.80	0	0.00	42.80	4	15,560	0.03%
2020/02/11	1	42.70	3	42.85	42.60	-2	15,533	-0.01%
2020/02/10	1	41.85	2	42.50	42.40	-1	15,477	-0.01%
2020/02/07	7	42.45	0	0.00	42.50	7	15,428	0.05%
2020/02/06	0	0.00	20.1	43.01	43.00	-20.1	15,478	-0.13%
2020/02/05	1.4	42.40	0	0.00	42.35	1.4	15,557	0.01%
2020/02/04	2	41.88	1	42.55	42.40	1	15,460	0.01%
2020/02/03	3.3	41.46	4	41.04	41.55	-0.7	15,348	0.00%
2020/01/31	15	42.35	0	0.00	42.05	15	15,299	0.10%
2020/01/30	12	42.23	1	42.60	41.85	11	15,164	0.07%
2020/01/20	10	44.93	0	0.00	44.95	10	14,282	0.07%
2020/01/17	11	44.75	0.1	44.70	44.90	10.9	14,487	0.08%
2020/01/16	3	44.75	1	44.95	44.75	2	14,575	0.01%
2020/01/15	0	0.00	6	44.59	44.55	-6	14,636	-0.04%
2020/01/14	2	44.40	0	0.00	44.55	2	14,537	0.01%
2020/01/13	1	43.80	3	44.12	44.25	-2	14,595	-0.01%
2020/01/10	3	43.43	9	43.42	43.50	-6	15,006	-0.04%
2020/01/09	2	43.35	4	43.44	43.45	-2	15,008	-0.01%
2020/01/08	0	0.00	4	43.40	43.40	-4	14,943	-0.03%
2020/01/06	5	43.50	3	43.65	43.45	2	14,973	0.01%
2020/01/03	1	43.60	0	0.00	43.95	1	14,911	0.01%
2020/01/02	3	44.00	4.2	44.11	44.10	-1.2	14,838	-0.01%
2019/12/31	0.1	43.55	15	43.65	43.70	-14.9	14,647	-0.10%
2019/12/30	6	43.60	0	0.00	43.65	6	14,673	0.04%
2019/12/26	1	42.95	2	43.00	43.05	-1	14,635	-0.01%
2019/12/25	16	43.10	0	0.00	43.10	16	14,801	0.11%
2019/12/24	2	43.25	0	0.00	43.15	2	14,907	0.01%
2019/12/23	2	43.05	10	43.05	43.25	-8	14,952	-0.05%
2019/12/20	0	0.00	3	43.05	42.95	-3	14,978	-0.02%
2019/12/19	9	42.85	1	43.00	43.00	8	14,997	0.05%
2019/12/18	0	0.00	1	43.00	43.00	-1	15,064	-0.01%
2019/12/17	5	42.75	0	0.00	42.95	5	15,039	0.03%
2019/12/16	2	42.75	26	42.80	42.80	-24	14,936	-0.16%
2019/12/13	2	42.68	1	42.70	42.55	1	14,945	0.01%
2019/12/10	4	42.05	1	42.10	42.10	3	15,068	0.02%
2019/12/09	0	0.00	5	41.98	42.05	-5	15,165	-0.03%
2019/12/05	3	41.80	30	41.75	41.65	-27	15,354	-0.18%
2019/12/04	5	41.55	0	0.00	41.75	5	15,645	0.03%
2019/12/03	0	0.00	19	41.75	41.85	-19	15,733	-0.12%
2019/12/02	2	41.28	0	0.00	41.35	2	15,733	0.01%
2019/11/29	3	41.40	1	41.65	41.40	2	15,719	0.01%
2019/11/27	10	41.80	14	41.85	41.95	-4	15,837	-0.03%
2019/11/26	0	0.00	3	42.05	41.80	-3	15,863	-0.02%
2019/11/25	2.3	41.91	0	0.00	41.95	2.3	15,528	0.01%
2019/11/22	1	42.20	0	0.00	42.10	1	15,556	0.01%
2019/11/21	14	42.33	0	0.00	42.35	14	15,639	0.09%
2019/11/20	14.9	42.54	25	42.57	42.65	-10.1	15,535	-0.07%
2019/11/19	31	41.74	9	41.99	42.10	22	15,188	0.14%
2019/11/18	5	42.01	16	41.96	42.10	-11	15,006	-0.07%
2019/11/15	2	41.68	10	41.48	41.70	-8	14,790	-0.05%
2019/11/14	19	41.07	0.4	41.10	41.15	18.6	14,612	0.13%
2019/11/13	0	0.00	6	41.00	41.00	-6	14,577	-0.04%
2019/11/12	1	40.60	1	40.55	40.65	0	14,491	0.00%
2019/11/11	5	40.55	0	0.00	40.35	5	14,806	0.03%
2019/11/08	1	40.90	5.5	40.95	40.90	-4.5	15,386	-0.03%
2019/11/07	2	40.78	6	40.72	40.95	-4	15,890	-0.03%
2019/11/06	0	0.00	1	40.85	40.80	-1	16,088	-0.01%
2019/11/05	9	40.67	18.8	40.73	40.90	-9.8	16,203	-0.06%
2019/11/04	5	40.95	5	41.10	40.95	0	16,285	0.00%
2019/11/01	2	40.45	6.4	40.50	40.55	-4.4	16,295	-0.03%
2019/10/31	4	40.55	4	40.45	40.45	0	16,600	0.00%
2019/10/30	9	40.29	0	0.00	40.35	9	16,869	0.05%
2019/10/29	0	0.00	5	40.40	40.65	-5	16,765	-0.03%
2019/10/28	8	40.69	0	0.00	40.75	8	16,612	0.05%
2019/10/25	3	40.90	2	40.85	40.85	1	16,652	0.01%
2019/10/24	13	40.88	0	0.00	41.00	13	16,478	0.08%
2019/10/23	16	41.05	0	0.00	40.95	16	16,533	0.10%
2019/10/22	3.1	41.14	0	0.00	41.40	3.1	16,532	0.02%
2019/10/21	2	41.43	18	41.50	41.50	-16	16,453	-0.10%
2019/10/18	24	40.95	12	40.92	40.95	12	16,356	0.07%
2019/10/17	0	0.00	5	40.05	40.10	-5	15,849	-0.03%
2019/10/16	12	39.93	41	39.95	40.00	-29	15,811	-0.18%
2019/10/15	2	39.75	0	0.00	40.00	2	15,916	0.01%
2019/10/14	0	0.00	5	39.95	39.95	-5	16,255	-0.03%
2019/10/09	9.1	39.52	5	39.75	39.50	4.1	16,418	0.02%
2019/10/08	0	0.00	1	39.70	39.75	-1	16,714	-0.01%
2019/10/07	1	39.20	0	0.00	39.30	1	17,140	0.01%
2019/10/04	11	38.98	0	0.00	38.90	11	17,320	0.06%
2019/10/03	2	38.85	0	0.00	39.00	2	17,304	0.01%
2019/10/02	16	39.27	17	39.35	39.25	-1	17,315	-0.01%
2019/10/01	10	39.62	0.1	39.75	39.65	9.9	17,356	0.06%
2019/09/27	3.2	39.64	0	0.00	39.65	3.2	17,381	0.02%
2019/09/26	2	39.70	2.8	39.86	39.90	-0.8	17,415	0.00%
2019/09/25	1	39.65	1	39.70	39.60	0	17,535	0.00%
2019/09/24	9.1	39.81	10	39.80	39.80	-0.9	17,583	-0.01%
2019/09/23	6	39.87	0	0.00	39.75	6	17,507	0.03%
2019/09/20	1	40.20	0	0.00	40.20	1	17,563	0.01%
2019/09/19	4	39.84	0.1	40.00	39.80	3.9	17,483	0.02%
2019/09/18	0	0.00	0.1	40.00	39.80	-0.1	17,574	0.00%
2019/09/17	0	0.00	3	39.67	39.50	-3	17,619	-0.02%
2019/09/16	0.1	40.15	0.8	40.15	40.10	-0.7	17,629	0.00%
2019/09/12	2.1	40.05	0	0.00	40.05	2.1	17,599	0.01%
2019/09/11	0	40.25	12	39.94	40.00	-12	17,752	-0.07%
2019/09/10	3	39.90	1	40.25	39.95	2	17,949	0.01%
2019/09/09	2	40.15	1	39.95	40.00	1	18,140	0.01%
2019/09/06	0	0.00	1	40.00	39.85	-1	18,038	-0.01%
2019/09/05	4	38.56	0	0.00	39.00	4	17,798	0.02%
2019/09/04	0	0.00	14	38.35	38.45	-14	17,818	-0.08%
2019/09/03	3	38.45	18	38.39	38.35	-15	17,972	-0.08%
2019/09/02	13	38.17	0	0.00	38.25	13	18,146	0.07%
2019/08/30	4	37.98	7	38.39	38.45	-3	18,113	-0.02%
2019/08/29	3	37.67	0	0.00	37.80	3	18,035	0.02%
2019/08/28	3.1	37.56	10	37.70	37.70	-6.9	18,261	-0.04%
2019/08/26	3	37.45	1	37.80	37.70	2	18,481	0.01%
2019/08/23	3	37.78	2	37.98	38.20	1	18,473	0.01%
2019/08/22	4	37.90	0	0.00	37.85	4	18,541	0.02%
2019/08/21	1	38.00	0	0.00	37.95	1	18,734	0.01%
2019/08/20	2	38.15	0	0.00	38.15	2	18,731	0.01%
2019/08/19	16	38.05	0	0.00	38.10	16	18,777	0.09%
2019/08/16	0.1	38.30	0	0.00	37.95	0.1	18,796	0.00%
2019/08/15	16	37.89	6	37.92	38.00	10	18,773	0.05%
2019/08/14	1	38.35	14	37.85	38.30	-13	18,819	-0.07%
2019/08/13	21	37.26	1	37.60	37.25	20	18,656	0.11%
2019/08/12	17	43.97	2	43.95	43.95	15	18,080	0.08%
2019/08/08	42	43.97	1	44.10	43.90	41	17,741	0.23%
2019/08/07	6	43.50	1	43.70	43.35	5	17,601	0.03%
2019/08/06	22	43.29	0	0.00	43.30	22	17,750	0.12%
2019/08/05	11	43.48	1	43.50	43.55	10	17,728	0.06%
2019/08/02	11	43.59	2	43.70	43.55	9	17,716	0.05%
2019/08/01	5	44.17	1	44.25	44.05	4	17,596	0.02%
2019/07/30	7	44.84	0	0.00	44.80	7	17,651	0.04%
2019/07/29	2	44.90	1	44.90	44.85	1	17,948	0.01%
2019/07/26	1	44.50	0	0.00	44.65	1	18,163	0.01%
2019/07/25	1	44.50	0	0.00	44.30	1	18,228	0.01%
2019/07/24	7	44.88	0	0.00	44.80	7	18,091	0.04%
2019/07/23	0	0.00	1	44.95	45.05	-1	18,053	-0.01%
2019/07/22	2	44.90	2	45.00	44.90	0	18,025	0.00%
2019/07/19	8	44.63	0	0.00	44.80	8	17,949	0.04%
2019/07/18	2	44.50	25	44.55	44.60	-23	17,921	-0.13%
2019/07/17	12	44.55	2	44.73	44.70	10	18,132	0.06%
2019/07/16	0	0.00	1	44.45	44.75	-1	18,306	-0.01%
2019/07/15	11	43.91	0	0.00	44.05	11	18,126	0.06%
2019/07/12	8	44.54	10	44.60	44.35	-2	18,091	-0.01%
2019/07/11	11	44.99	1	45.00	44.80	10	18,028	0.06%
2019/07/10	4.1	45.93	18	46.15	45.85	-14	17,637	-0.08%
2019/07/09	14.1	46.00	0	0.00	46.00	14.1	17,645	0.08%
2019/07/05	1	46.20	0	0.00	46.15	1	17,949	0.01%
2019/07/03	0	0.00	7.1	46.21	46.25	-7.1	18,223	-0.04%
2019/07/02	1	46.00	0	0.00	46.35	1	18,452	0.01%
2019/07/01	0	0.00	1	46.40	46.15	-1	18,483	-0.01%
2019/06/27	4	45.95	0	0.00	45.95	4	18,801	0.02%
2019/06/26	6	45.55	0	0.00	45.55	6	18,891	0.03%
2019/06/25	6	45.47	0	0.00	45.60	6	19,323	0.03%
2019/06/20	1	45.15	20	45.30	45.40	-19	20,696	-0.09%
2019/06/19	0	0.00	1	45.20	45.30	-1	20,682	0.00%
2019/06/18	5	45.05	0	0.00	45.20	5	20,639	0.02%
2019/06/17	3	44.73	123	44.80	44.70	-120	20,457	-0.59%	大賣/鉅額交易
2019/06/12	16	43.79	0	0.00	43.75	16	20,917	0.08%
2019/06/11	4	43.70	11	43.82	44.00	-7	20,838	-0.03%
2019/06/10	1	43.85	23	43.77	43.85	-22	20,740	-0.11%
2019/06/06	2	42.90	0	0.00	43.15	2	20,602	0.01%
2019/06/05	12	43.07	0	0.00	43.00	12	20,525	0.06%
2019/06/04	2	43.73	0	0.00	43.10	2	20,408	0.01%
2019/06/03	10	43.00	3	42.90	43.40	7	20,223	0.03%
2019/05/31	3	42.75	3	42.77	42.90	0	20,045	0.00%
2019/05/30	0	0.00	1	42.65	42.80	-1	19,910	-0.01%
2019/05/29	1	42.35	0	0.00	42.50	1	19,853	0.01%
2019/05/28	7	42.44	1	42.55	42.30	6	19,894	0.03%
2019/05/27	9	42.57	0	0.00	42.40	9	19,814	0.05%
2019/05/24	2	42.35	0	0.00	42.35	2	19,902	0.01%
2019/05/23	3	42.50	0	0.00	42.35	3	19,954	0.02%
2019/05/21	0	0.00	1	42.60	42.85	-1	20,460	0.00%
2019/05/20	3	42.32	0	0.00	42.35	3	20,442	0.01%
2019/05/17	0	0.00	3	42.32	42.25	-3	20,401	-0.01%
2019/05/16	2	42.00	0	0.00	42.00	2	20,412	0.01%
2019/05/15	3	41.75	0	0.00	41.75	3	20,302	0.01%
2019/05/13	0	0.00	2	42.10	42.00	-2	19,984	-0.01%
2019/05/09	0	0.00	3	42.72	42.50	-3	19,795	-0.02%
2019/05/08	1	42.45	1	42.95	43.00	0	19,622	0.00%
2019/05/07	0	0.00	5	42.70	42.90	-5	19,430	-0.03%
2019/05/03	1	42.25	3	42.77	42.85	-2	18,942	-0.01%
2019/05/02	0	0.00	7	42.22	42.20	-7	18,615	-0.04%
2019/04/30	5	42.15	7	42.18	42.00	-2	18,472	-0.01%
2019/04/29	0	0.00	4	42.04	42.10	-4	18,476	-0.02%
2019/04/26	0	0.00	5	41.60	41.75	-5	18,369	-0.03%
2019/04/25	1	41.30	5	41.67	41.80	-4	18,375	-0.02%
2019/04/23	6	40.57	7	41.31	41.60	-1	18,316	-0.01%
2019/04/22	2	41.53	2	41.50	41.00	0	18,243	0.00%
2019/04/19	4	41.71	1	41.65	41.70	3	17,929	0.02%
2019/04/18	14	41.54	2	41.85	41.60	12	17,806	0.07%
2019/04/17	4	41.96	4	42.20	41.95	0	17,616	0.00%
2019/04/16	1	42.15	2	42.55	42.30	-1	17,377	-0.01%
2019/04/15	0	0.00	6	42.42	42.50	-6	17,356	-0.03%
2019/04/12	0	0.00	3	42.18	42.00	-3	17,209	-0.02%
2019/04/11	11	41.98	2	42.35	42.05	9	17,030	0.05%
2019/04/10	10	41.88	1	42.05	42.00	9	16,791	0.05%
2019/04/09	2	42.00	0	0.00	42.15	2	16,545	0.01%
2019/04/08	2	42.03	0	0.00	42.30	2	16,200	0.01%
2019/04/03	1	41.55	2	41.58	41.70	-1	15,817	-0.01%
2019/04/02	7	41.59	0	0.00	41.40	7	15,641	0.04%
2019/04/01	6	41.42	0	0.00	41.35	6	15,380	0.04%
2019/03/29	19	41.25	0	0.00	41.25	19	14,937	0.13%
2019/03/28	4	41.14	8.2	40.92	41.00	-4.2	14,770	-0.03%
2019/03/27	12	40.59	7	40.66	40.55	5	14,397	0.03%
2019/03/26	13	40.38	9	40.54	40.45	4	14,149	0.03%
2019/03/25	10	40.28	21.2	40.33	40.50	-11.2	13,906	-0.08%
2019/03/22	1	38.60	0	0.00	38.70	1	12,921	0.01%
2019/03/21	0	0.00	15	38.65	38.85	-15	12,975	-0.12%
2019/03/20	0.5	38.10	0	0.00	38.05	0.5	12,847	0.00%
2019/03/19	2.1	37.91	6	38.22	38.10	-3.9	12,820	-0.03%
2019/03/18	42	37.92	0	0.00	37.80	42	12,718	0.33%
2019/03/15	2	38.60	0	0.00	38.65	2	12,123	0.02%
2019/03/14	2	38.50	5	38.55	38.60	-3	12,005	-0.02%
2019/03/13	0	0.00	9.1	38.56	38.50	-9.1	12,137	-0.07%
2019/03/12	0	0.00	11	38.41	38.40	-11	12,190	-0.09%
2019/03/08	0	0.00	1	37.95	38.00	-1	12,634	-0.01%
2019/03/06	0	0.00	1	38.20	38.25	-1	12,966	-0.01%
2019/03/05	1	38.15	0	0.00	38.00	1	13,299	0.01%
2019/03/04	6	38.08	0	0.00	38.20	6	14,411	0.04%
2019/02/27	0	0.00	1	38.30	38.40	-1	14,337	-0.01%
2019/02/26	15	38.32	0	0.00	38.20	15	14,246	0.11%
2019/02/25	11	38.56	1	38.70	38.45	10	14,362	0.07%
2019/02/22	12	38.69	0	0.00	38.70	12	14,472	0.08%
2019/02/21	2	38.18	14	38.91	39.30	-12	14,492	-0.08%
2019/02/20	6	37.68	13	38.06	37.85	-7	14,013	-0.05%
2019/02/19	1	37.30	11	37.50	37.55	-10	13,849	-0.07%
2019/02/18	12	36.99	1	36.90	36.90	11	13,696	0.08%
2019/02/15	6	37.11	5	37.45	37.45	1	13,766	0.01%
2019/02/14	9	37.54	0	0.00	37.50	9	13,833	0.07%
2019/02/13	1	37.65	0	0.00	37.65	1	13,710	0.01%
2019/02/12	24	37.60	0	0.00	37.70	24	13,617	0.18%
2019/02/11	0	0.00	1	37.90	37.65	-1	13,612	-0.01%
2019/01/29	1	37.00	3	37.00	37.10	-2	13,530	-0.01%
2019/01/28	0	0.00	12	36.93	37.00	-12	13,669	-0.09%
2019/01/25	5	36.59	1	36.60	36.60	4	13,691	0.03%
2019/01/23	0	0.00	5	36.45	36.45	-5	13,992	-0.04%
2019/01/22	0	0.00	24	36.22	36.25	-24	14,159	-0.17%
2019/01/21	0	0.00	20.1	36.25	36.25	-20.1	14,309	-0.14%
2019/01/18	0	0.00	32	35.91	36.00	-32	14,490	-0.22%
2019/01/17	10	35.55	0	0.00	35.45	10	14,775	0.07%
2019/01/16	53	35.63	0	0.00	35.60	53	15,381	0.34%
2019/01/15	20	35.70	0	0.00	35.70	20	15,547	0.13%
2019/01/10	2	36.75	1	36.60	36.55	1	15,388	0.01%
2019/01/09	1	36.15	5	35.95	36.35	-4	15,371	-0.03%
2019/01/08	10	35.60	0	0.00	35.55	10	15,314	0.07%
2019/01/07	0	0.00	1	36.05	36.00	-1	15,385	-0.01%
2019/01/04	2	35.43	2	35.50	35.45	0	15,411	0.00%
2019/01/02	0	0.00	7.9	35.66	35.50	-7.9	15,978	-0.05%
2018/12/28	1	35.55	0	0.00	35.60	1	16,040	0.01%
2018/12/25	0	0.00	5	35.75	35.85	-5	16,296	-0.03%
2018/12/24	0	0.00	7	35.94	35.80	-7	16,416	-0.04%
2018/12/21	1	35.40	0	0.00	35.40	1	16,971	0.01%
2018/12/20	10	35.60	5	35.95	35.40	5	16,974	0.03%
2018/12/19	0	0.00	1	35.95	36.00	-1	16,914	-0.01%
2018/12/18	5	35.55	5	36.15	35.65	0	16,943	0.00%
2018/12/17	0	0.00	12	36.20	36.00	-12	17,319	-0.07%
2018/12/14	0	0.00	4	35.58	35.75	-4	17,273	-0.02%
2018/12/13	0	0.00	2	35.10	35.50	-2	17,362	-0.01%
2018/12/12	1	34.85	1	34.95	34.95	0	17,290	0.00%
2018/12/11	5	34.99	0	0.00	34.80	5	17,234	0.03%
2018/12/07	0	0.00	2	35.28	35.05	-2	17,487	-0.01%
2018/12/06	1	34.60	1	34.90	34.65	0	17,576	0.00%
2018/12/05	1	34.50	4	34.86	34.85	-3	17,823	-0.02%
2018/12/04	19	35.10	0	0.00	35.05	19	18,345	0.10%
2018/12/03	2	35.28	15	35.84	35.85	-13	18,146	-0.07%
2018/11/30	1	34.45	12	34.46	34.50	-11	17,903	-0.06%
2018/11/29	0	0.00	8	34.43	34.05	-8	17,779	-0.04%
2018/11/28	1	33.85	3	33.88	34.05	-2	17,765	-0.01%
2018/11/27	33	33.38	3	33.45	33.50	30	17,583	0.17%
2018/11/26	0	0.00	21	35.21	35.35	-21	16,748	-0.13%
2018/11/23	45	34.59	3	34.60	34.70	42	17,213	0.24%
2018/11/22	13	35.08	0	0.00	34.85	13	17,290	0.08%
2018/11/21	36.5	35.68	0	0.00	35.70	36.5	17,165	0.21%
2018/11/20	0	0.00	1	36.95	36.65	-1	17,025	-0.01%
2018/11/19	6	36.52	1	36.50	36.50	5	17,037	0.03%
2018/11/16	0	0.00	1	36.20	36.45	-1	17,140	-0.01%
2018/11/15	1	36.40	3	36.15	36.15	-2	17,325	-0.01%
2018/11/14	5	36.50	11	36.84	36.35	-6	17,409	-0.03%
2018/11/13	0	0.00	5	35.95	36.40	-5	17,458	-0.03%
2018/11/12	1	35.50	18	35.43	35.60	-17	17,488	-0.10%
2018/11/09	12	35.03	13	35.28	34.90	-1	17,688	-0.01%
2018/11/08	14	35.41	5	36.00	35.50	9	18,029	0.05%
2018/11/07	0	0.00	12	35.59	35.50	-12	18,509	-0.06%
2018/11/06	7	35.04	1	35.60	35.10	6	19,646	0.03%
2018/11/05	26	35.51	0	0.00	35.35	26	19,895	0.13%
2018/11/02	1	36.30	1	36.30	36.45	0	20,127	0.00%
2018/11/01	0	0.00	2	35.63	35.65	-2	20,426	-0.01%
2018/10/31	4	34.71	11	34.62	34.70	-7	20,564	-0.03%
2018/10/30	0	0.00	10	34.00	34.10	-10	20,695	-0.05%
2018/10/29	0	0.00	5	33.95	33.90	-5	20,980	-0.02%
2018/10/26	12	33.30	20	34.00	33.50	-8	21,504	-0.04%
2018/10/25	6	33.10	22	33.93	34.00	-16	22,325	-0.07%
2018/10/24	25	34.13	2	34.25	34.15	23	23,157	0.10%
2018/10/23	22	36.57	1	35.60	36.00	21	22,836	0.09%
2018/10/22	1	37.20	10	37.59	37.55	-9	23,078	-0.04%
2018/10/19	26	37.21	4	37.45	37.25	22	24,086	0.09%
2018/10/18	6	37.94	5	38.45	38.00	1	24,280	0.00%
2018/10/17	2	38.63	14	38.65	38.25	-12	25,131	-0.05%
2018/10/16	23	38.11	0	0.00	38.20	23	25,323	0.09%
2018/10/15	3	38.32	3	38.60	38.50	0	25,455	0.00%
2018/10/12	6	37.17	19	38.04	39.00	-13	25,600	-0.05%
2018/10/11	19	37.81	10	37.75	37.60	9	25,654	0.04%
2018/10/09	0	0.00	6	40.01	40.05	-6	25,282	-0.02%
2018/10/08	0	0.00	1	39.70	39.75	-1	25,339	0.00%
2018/10/05	1	39.75	10	40.00	39.70	-9	25,579	-0.04%
2018/10/04	12	39.59	1	39.80	39.80	11	25,683	0.04%
2018/10/03	4	40.35	1	40.15	40.20	3	25,833	0.01%
2018/10/02	6	40.18	0	0.00	40.30	6	26,052	0.02%
2018/10/01	5	41.15	1	41.70	41.05	4	26,235	0.02%
2018/09/28	2	41.48	21	41.28	41.10	-19	26,430	-0.07%
2018/09/27	0	0.00	10	40.35	40.25	-10	26,273	-0.04%
2018/09/26	5	40.33	0.6	39.95	39.90	4.5	26,482	0.02%
2018/09/25	20	40.43	5	41.20	40.20	15	26,920	0.06%
2018/09/21	1	40.95	17	40.74	40.40	-16	27,049	-0.06%
2018/09/20	5	39.85	58	39.90	40.10	-53	26,888	-0.20%
2018/09/19	16	40.17	6	40.32	40.15	10	26,972	0.04%
2018/09/18	1	39.60	6	39.67	39.70	-5	27,031	-0.02%
2018/09/17	6	39.05	0	0.00	39.30	6	27,184	0.02%
2018/09/14	2	38.85	8	39.38	39.65	-6	27,256	-0.02%
2018/09/13	2	39.23	3	39.25	39.10	-1	27,301	0.00%
2018/09/12	0	0.00	18	38.42	38.55	-18	27,171	-0.07%
2018/09/11	47	37.92	5	38.02	38.00	42	27,244	0.15%
2018/09/10	133	39.57	24	39.35	37.95	109	27,027	0.40%	大買/鉅額交易
2018/09/07	15	41.40	0	0.00	41.30	15	26,616	0.06%
2018/09/06	0	0.00	6	41.94	41.80	-6	26,592	-0.02%
2018/09/05	6	41.58	1.5	41.87	41.55	4.5	26,581	0.02%
2018/09/04	1	41.35	3	41.67	42.10	-2	26,593	-0.01%
2018/09/03	2	41.30	0	0.00	41.35	2	26,409	0.01%
2018/08/31	3	41.57	4	41.70	42.35	-1	26,343	0.00%
2018/08/30	4	42.05	0	0.00	42.00	4	26,050	0.02%
2018/08/29	1	43.35	0	0.00	43.40	1	25,625	0.00%
2018/08/28	0.5	43.20	0	0.00	43.30	0.5	25,698	0.00%
2018/08/27	1	43.35	1.1	43.01	43.30	-0.1	25,815	0.00%
2018/08/23	1	42.90	0	0.00	43.10	1	25,948	0.00%
2018/08/22	1	43.00	2	42.90	42.95	-1	26,075	0.00%
2018/08/21	0	0.00	1	42.70	42.90	-1	26,120	0.00%
2018/08/17	1	42.60	0	0.00	42.05	1	26,177	0.00%
2018/08/15	2	43.38	0	0.00	42.35	2	26,225	0.01%
2018/08/14	22	43.26	10	42.89	43.30	12	25,975	0.05%
2018/08/13	1	42.65	1	42.20	42.15	0	25,677	0.00%
2018/08/10	0	0.00	6	40.88	41.50	-6	24,798	-0.02%
2018/08/09	5	40.15	0	0.00	40.50	5	24,741	0.02%
2018/08/08	5	40.55	5	40.95	40.60	0	25,207	0.00%
2018/08/07	6	40.38	5	40.15	40.15	1	25,092	0.00%
2018/08/03	0	0.00	5	41.25	40.45	-5	24,795	-0.02%
2018/08/02	5	40.55	1	40.60	40.60	4	24,490	0.02%
2018/08/01	2	40.53	3	40.20	41.05	-1	23,866	0.00%
2018/07/31	7	39.44	5	39.35	39.35	2	22,946	0.01%
2018/07/30	0	0.00	1	41.20	40.70	-1	22,017	0.00%
2018/07/27	7	40.81	3	41.07	40.30	4	21,668	0.02%
2018/07/26	1	41.10	4	41.25	40.50	-3	21,333	-0.01%
2018/07/25	1	45.20	375	45.00	45.10	-374	20,460	-1.83%	大賣/鉅額交易
2018/07/24	2	45.60	20	43.13	45.50	-18	20,173	-0.09%
2018/07/23	0	0.00	10	42.70	42.65	-10	19,368	-0.05%
2018/07/20	11	42.33	1	42.25	42.30	10	19,251	0.05%
2018/07/19	1	42.60	16	42.72	42.75	-15	19,164	-0.08%
2018/07/18	5	42.20	0	0.00	42.25	5	19,412	0.03%
2018/07/16	25	42.85	26	42.60	42.50	-1	19,102	-0.01%
2018/07/13	46	43.45	10	43.50	43.50	36	19,058	0.19%
2018/07/12	0	0.00	20.2	42.74	42.70	-20.2	18,723	-0.11%
2018/07/11	20	42.20	0	0.00	42.15	20	18,533	0.11%
2018/07/10	0	0.00	10	43.20	43.25	-10	18,222	-0.05%
2018/07/09	0	0.00	20	42.43	42.75	-20	17,897	-0.11%
2018/07/06	48	41.76	0	0.00	41.60	48	17,544	0.27%
2018/07/05	162	41.80	6	42.33	42.05	156	17,264	0.90%	大買/鉅額交易
2018/07/04	11	42.07	0	0.00	42.00	11	17,216	0.06%
2018/07/03	5	42.05	31	42.75	42.75	-26	16,918	-0.15%
2018/07/02	110	41.68	0	0.00	41.85	110	16,442	0.67%	大買/鉅額交易
2018/06/29	10	42.00	0	0.00	42.35	10	16,147	0.06%
2018/06/28	5	42.35	0	0.00	42.40	5	15,725	0.03%
2018/06/27	112	43.21	0	0.00	43.00	112	15,500	0.72%	大買/鉅額交易
2018/06/26	18	43.88	0	0.00	43.70	18	15,155	0.12%
2018/06/21	5	44.75	0	0.00	44.75	5	14,558	0.03%
2018/06/20	0	0.00	15	44.52	44.75	-15	14,521	-0.10%
2018/06/19	21	44.19	0	0.00	43.85	21	14,290	0.15%
2018/06/15	0	0.00	10	45.45	45.25	-10	13,991	-0.07%
2018/06/13	5	44.55	25	45.18	45.45	-20	13,540	-0.15%
2018/06/12	5	44.50	0	0.00	44.50	5	13,514	0.04%
2018/06/11	15	44.60	0	0.00	44.60	15	13,386	0.11%
2018/06/08	6	44.53	16	44.94	45.00	-10	13,315	-0.08%
2018/06/06	10	44.60	0	0.00	44.80	10	13,226	0.08%
2018/06/05	5	44.55	5	45.20	45.20	0	13,105	0.00%
2018/06/04	0	0.00	6	44.33	45.65	-6	12,867	-0.05%
2018/06/01	5	43.55	5	43.95	43.75	0	12,533	0.00%
2018/05/31	30	43.61	26	44.00	43.60	4	12,403	0.03%
2018/05/30	6	43.04	15	43.90	43.75	-9	12,061	-0.07%
2018/05/29	15	43.43	1	42.95	43.40	14	11,777	0.12%
2018/05/28	8	43.95	1	43.95	43.95	7	11,560	0.06%
2018/05/23	1	44.00	0	0.00	44.10	1	10,986	0.01%
2018/05/18	2	45.55	0	0.00	45.55	2	10,386	0.02%
2018/05/17	21	46.08	1.2	46.19	45.65	19.8	10,246	0.19%
2018/05/16	11	46.90	10	46.09	45.90	1	9,922	0.01%
2018/05/15	21	43.27	0	0.00	43.50	21	9,122	0.23%
2018/05/14	2	43.15	3	42.45	43.15	-1	9,082	-0.01%
2018/05/10	3	41.13	13	41.10	41.10	-10	8,681	-0.12%
2018/05/09	6	40.56	1	40.70	40.60	5	8,472	0.06%
2018/05/08	9	40.38	12	40.72	40.80	-3	8,411	-0.04%
2018/05/07	5	40.40	6	40.66	40.40	-1	8,247	-0.01%
2018/05/03	1	39.75	0	0.00	39.40	1	8,040	0.01%
2018/05/02	1	41.20	0	0.00	40.85	1	7,860	0.01%
2018/04/26	20	40.60	11	40.62	40.50	9	7,705	0.12%
2018/04/25	1	40.55	0	0.00	40.20	1	7,573	0.01%
2018/04/24	0	0.00	5	40.83	40.85	-5	7,530	-0.07%
2018/04/23	0	0.00	3	38.80	38.90	-3	7,116	-0.04%
2018/04/20	0	0.00	47	39.20	38.75	-47	7,184	-0.65%
2018/04/19	0	0.00	2	38.35	39.00	-2	7,137	-0.03%
2018/04/12	0	0.00	1	38.60	38.10	-1	8,316	-0.01%
2018/04/10	0	0.00	3	37.97	38.20	-3	8,908	-0.03%
2018/04/03	0	0.00	1	36.80	36.95	-1	9,075	-0.01%
2018/03/30	1	36.40	0	0.00	36.60	1	9,384	0.01%
2018/03/29	1	36.55	0	0.00	36.55	1	9,612	0.01%
2018/03/19	0	0.00	1	37.50	37.55	-1	10,391	-0.01%
2018/03/16	3	37.15	0	0.00	37.60	3	10,402	0.03%
2018/03/15	0.3	37.55	0	0.00	37.60	0.3	10,284	0.00%
2018/03/12	0	0.00	1	36.95	37.20	-1	10,295	-0.01%
2018/03/09	1	36.55	0	0.00	36.65	1	10,563	0.01%
2018/03/01	0	0.00	1	37.15	37.00	-1	11,286	-0.01%
2018/02/27	50	36.75	0	0.00	37.00	50	11,254	0.44%
2018/02/26	1	36.70	0	0.00	36.55	1	11,206	0.01%
2018/02/21	5	36.95	2	37.20	37.20	3	11,246	0.03%
2018/01/29	0	0.00	1	38.30	37.95	-1	10,715	-0.01%
2018/01/26	0	0.00	2	38.00	38.20	-2	10,632	-0.02%
2018/01/23	2	37.20	0	0.00	37.30	2	10,370	0.02%
2018/01/18	3	38.20	0	0.00	37.85	3	10,032	0.03%
2018/01/17	0	0.00	37	38.05	38.50	-37	9,868	-0.37%
2018/01/11	0	0.00	2	37.95	37.50	-2	9,356	-0.02%
2018/01/10	0.3	38.25	1	38.25	38.45	-0.7	8,870	-0.01%
2018/01/09	2	38.38	2	38.38	38.30	0	8,715	0.00%
2018/01/08	0	0.00	2	38.10	38.20	-2	8,456	-0.02%
2018/01/05	2	37.25	5	37.32	37.30	-3	8,145	-0.04%
2018/01/03	0	0.00	7	37.13	37.35	-7	7,533	-0.09%
2018/01/02	0	0.00	3	36.37	36.55	-3	7,250	-0.04%